技嘉 (2376)-康和-板橋券商分點個股進出

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
299.5
漲跌
▲18.5
漲幅
+6.58%
成交量
13,635張
產業
上市電腦週邊類股
1772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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	13.1	294.78	7	294.86	299.50	6	21,890	0.03%
2024/04/23	1	282.00	0	0.00	281.00	1	21,915	0.00%
2024/04/22	4.1	286.90	12	282.88	282.50	-7.9	21,890	-0.04%
2024/04/19	2.1	292.90	3	290.50	292.50	-0.9	21,857	0.00%
2024/04/18	0.5	305.00	0.1	304.00	302.00	0.4	21,884	0.00%
2024/04/17	8.1	304.00	8	304.44	308.00	0.1	22,149	0.00%
2024/04/16	4.1	302.54	5.2	304.21	302.00	-1.1	22,111	-0.01%
2024/04/15	5.3	306.87	1.3	304.41	302.00	3.9	22,218	0.02%
2024/04/12	9.1	321.20	7	324.71	318.00	2.1	22,071	0.01%
2024/04/11	5	319.01	1	322.00	320.50	4	22,015	0.02%
2024/04/10	25.2	332.39	12	334.96	320.00	13.2	21,964	0.06%
2024/04/09	11.5	339.04	4.4	336.47	335.00	7.1	21,664	0.03%
2024/04/08	3	334.17	13.1	330.86	340.00	-10.1	21,721	-0.05%
2024/04/03	4	316.25	2	316.25	317.50	2	21,494	0.01%
2024/04/02	17.3	314.70	31.6	315.43	317.00	-14.3	21,370	-0.07%
2024/04/01	3.1	317.55	4	319.00	318.50	-0.9	21,222	0.00%
2024/03/29	6.1	317.02	13	316.15	316.00	-6.9	21,146	-0.03%
2024/03/28	8.1	311.11	3.4	310.38	313.00	4.7	20,885	0.02%
2024/03/27	14	303.51	3	306.67	310.00	11	20,888	0.05%
2024/03/26	3	305.33	16	305.44	304.50	-13	20,952	-0.06%
2024/03/25	7.1	305.96	4.2	307.71	306.00	2.9	20,978	0.01%
2024/03/22	50.5	296.72	31	297.40	303.00	19.5	21,011	0.09%
2024/03/21	22.3	294.59	17	290.50	291.00	5.3	20,568	0.03%
2024/03/20	12.5	302.43	12	302.83	295.00	0.5	20,540	0.00%
2024/03/19	11	306.64	10	306.50	305.00	1	20,591	0.00%
2024/03/18	28.1	309.56	21	311.74	310.50	7.1	20,605	0.03%
2024/03/15	16.8	313.58	12	306.34	313.00	4.7	20,670	0.02%
2024/03/14	37.5	319.72	20.5	318.05	317.50	17	20,584	0.08%
2024/03/13	25.7	328.09	48	332.74	328.00	-22.3	20,968	-0.11%
2024/03/12	24	361.15	22.1	359.57	355.00	2	20,947	0.01%
2024/03/11	45	365.73	44.3	365.50	360.00	0.8	21,071	0.00%
2024/03/08	45.1	364.60	37.1	362.01	358.00	8	20,879	0.04%
2024/03/07	10	362.80	14	361.14	359.00	-4	20,680	-0.02%
2024/03/06	2	364.50	3	364.33	362.50	-1	20,673	0.00%
2024/03/05	9	359.33	20	362.08	361.50	-11	20,875	-0.05%
2024/03/04	62.1	369.12	59.6	367.50	354.50	2.5	20,978	0.01%
2024/03/01	32	354.56	33.2	357.13	361.00	-1.2	20,553	-0.01%
2024/02/29	19	338.58	23	342.15	345.00	-4	20,268	-0.02%
2024/02/27	67	331.67	66.1	332.50	334.00	1	20,072	0.00%
2024/02/26	29.2	335.89	21	335.71	335.00	8.2	20,034	0.04%
2024/02/23	4.2	355.35	3.1	353.78	342.50	1.2	20,105	0.01%
2024/02/22	43	353.79	27	355.33	347.00	16	20,284	0.08%
2024/02/21	15.7	346.95	12	347.13	347.50	3.7	19,874	0.02%
2024/02/20	13.1	354.62	0	0.00	357.00	13.1	19,790	0.07%
2024/02/19	6	371.92	4	370.13	366.50	2	19,592	0.01%
2024/02/16	14.8	376.26	18.1	379.87	381.00	-3.3	19,637	-0.02%
2024/02/15	3	364.48	12	367.68	370.50	-9	19,260	-0.05%
2024/02/05	10.1	337.42	10.1	338.97	337.00	0	18,948	0.00%
2024/02/02	13	330.99	26.6	332.69	333.00	-13.6	18,947	-0.07%
2024/02/01	2	305.00	1	307.07	313.50	1	18,987	0.01%
2024/01/31	8.1	306.28	10	309.00	309.00	-1.9	19,098	-0.01%
2024/01/30	18	306.17	12.1	305.46	305.00	6	19,085	0.03%
2024/01/29	1	292.50	6	292.92	295.00	-5	19,111	-0.03%
2024/01/26	6.5	287.85	3	288.33	284.00	3.5	19,311	0.02%
2024/01/25	13	294.15	12	293.08	292.00	1	19,532	0.01%
2024/01/24	4	292.25	4.1	294.73	293.50	-0.1	19,400	0.00%
2024/01/23	11	292.00	17	293.12	291.00	-6	19,559	-0.03%
2024/01/22	11	290.85	62.5	291.28	297.50	-51.5	19,345	-0.27%
2024/01/19	1	267.00	29.4	266.98	270.50	-28.4	18,793	-0.15%
2024/01/18	6.1	253.97	5	256.90	256.00	1.1	18,715	0.01%
2024/01/17	11.2	259.72	6	264.33	257.00	5.2	18,829	0.03%
2024/01/16	8	261.13	1	262.00	261.50	7	18,890	0.04%
2024/01/15	4	260.75	6	263.67	260.50	-2	19,056	-0.01%
2024/01/12	9	262.94	9	262.83	262.00	0	19,319	0.00%
2024/01/11	0	0.00	15.1	256.25	263.00	-15.1	19,423	-0.08%
2024/01/10	11.1	247.59	0	0.00	247.50	11.1	19,718	0.06%
2024/01/09	1	250.00	35	251.83	252.00	-34	19,960	-0.17%
2024/01/08	2	243.25	0	0.00	241.50	2	19,988	0.01%
2024/01/05	15.5	245.53	6	246.75	243.00	9.5	20,430	0.05%
2024/01/04	16	247.78	3	248.67	247.00	13	20,781	0.06%
2024/01/03	12.1	248.79	4	250.38	247.50	8.1	21,367	0.04%
2024/01/02	15.6	254.71	11	255.64	255.00	4.6	21,383	0.02%
2023/12/29	5.1	266.67	16	268.63	266.00	-10.9	21,203	-0.05%
2023/12/28	6	265.83	6	265.75	265.50	0	21,225	0.00%
2023/12/27	4.1	264.27	2	262.75	264.00	2.1	21,380	0.01%
2023/12/26	2	263.50	4	262.38	264.00	-2	21,804	-0.01%
2023/12/25	0	0.00	12	262.96	263.50	-12	22,253	-0.05%
2023/12/22	3	262.67	1	264.50	259.00	2	22,547	0.01%
2023/12/21	18	261.17	10	259.75	262.00	8	22,777	0.04%
2023/12/20	16	261.84	18.1	262.39	261.50	-2.1	23,024	-0.01%
2023/12/19	44	257.34	32	258.44	260.00	12	23,341	0.05%
2023/12/18	1	254.00	8	257.88	255.50	-7	23,623	-0.03%
2023/12/15	6	256.67	3	256.50	254.00	3	24,052	0.01%
2023/12/14	2	257.50	32	257.94	257.50	-30	24,102	-0.12%
2023/12/13	20	251.58	42.1	251.19	250.00	-22.1	24,239	-0.09%
2023/12/12	50	254.09	42	251.36	250.50	8	24,357	0.03%
2023/12/11	23	253.78	12	255.50	251.50	11	24,544	0.04%
2023/12/08	81	266.12	18.1	266.07	258.50	62.9	24,567	0.26%
2023/12/07	30	255.17	38.2	253.28	259.50	-8.2	24,442	-0.03%
2023/12/06	12	243.13	35.1	240.84	243.50	-23.1	24,601	-0.09%
2023/12/05	15	229.60	4	231.13	228.50	11	24,768	0.04%
2023/12/04	21	241.38	8	238.69	236.00	13	25,017	0.05%
2023/12/01	3	245.00	1	246.00	246.00	2	25,087	0.01%
2023/11/30	4	248.25	15	248.73	250.00	-11	25,309	-0.04%
2023/11/29	7	243.07	29.5	243.05	243.50	-22.5	25,290	-0.09%
2023/11/28	0.5	232.00	1	231.50	235.00	-0.5	25,443	0.00%
2023/11/27	3	230.34	3	233.17	230.00	0	26,463	0.00%
2023/11/24	2	232.01	8	233.88	232.00	-6	26,978	-0.02%
2023/11/22	26	235.27	6	233.50	233.50	20	27,809	0.07%
2023/11/21	9	243.61	44	242.28	244.00	-35	27,996	-0.13%
2023/11/20	1	230.52	2	230.50	233.00	-1	28,514	0.00%
2023/11/17	6	230.75	1.1	231.86	230.50	4.9	28,784	0.02%
2023/11/16	8	231.06	16.1	233.63	233.00	-8.1	29,414	-0.03%
2023/11/15	21	233.31	18	235.06	228.50	3	29,340	0.01%
2023/11/14	23	228.24	19	228.45	229.50	4	29,350	0.01%
2023/11/13	15	227.90	16	228.47	225.50	-1	29,605	0.00%
2023/11/10	13.1	226.49	10	227.70	230.50	3.1	29,695	0.01%
2023/11/09	29	230.45	36	231.37	231.00	-7	29,822	-0.02%
2023/11/08	52	225.38	28.5	226.80	224.50	23.5	29,683	0.08%
2023/11/07	8.3	218.79	6	219.50	220.50	2.3	29,783	0.01%
2023/11/06	23	217.18	21	220.95	220.00	2	30,121	0.01%
2023/11/03	15	223.11	14	224.43	220.50	1	30,274	0.00%
2023/11/02	17	229.82	25.6	226.71	226.50	-8.6	30,540	-0.03%
2023/11/01	13	217.38	6	218.50	221.00	7	30,490	0.02%
2023/10/31	16.5	229.31	17.2	225.62	217.50	-0.7	30,708	0.00%
2023/10/30	11	235.05	3	232.33	232.50	8	30,679	0.03%
2023/10/27	11	235.09	6	234.75	235.50	5	30,856	0.02%
2023/10/26	15.1	232.83	7	233.93	232.00	8.1	31,051	0.03%
2023/10/25	25.2	246.04	16	247.59	245.50	9.1	31,115	0.03%
2023/10/24	15	242.27	12	244.75	247.00	3	31,257	0.01%
2023/10/23	20	239.98	5	240.00	239.00	15	31,608	0.05%
2023/10/20	7	242.28	3	238.83	241.50	4	32,203	0.01%
2023/10/19	6	243.33	5	244.00	243.00	1	32,573	0.00%
2023/10/18	6	249.91	9	247.28	246.00	-3	33,002	-0.01%
2023/10/17	27	265.09	10	266.85	261.50	17	32,569	0.05%
2023/10/16	7	266.43	5	268.80	265.50	2	32,685	0.01%
2023/10/13	28.2	274.47	11	267.23	271.00	17.2	33,080	0.05%
2023/10/12	8.1	284.31	13.1	285.56	284.50	-5	32,909	-0.02%
2023/10/11	21	287.81	13	286.54	274.00	8	33,130	0.02%
2023/10/06	8	290.69	7	289.79	289.50	1	33,267	0.00%
2023/10/05	3	288.83	2	286.00	288.00	1	33,634	0.00%
2023/10/04	6	286.08	7.1	288.13	287.50	-1.1	33,823	0.00%
2023/10/03	1	291.00	1	290.00	290.00	0	34,036	0.00%
2023/10/02	10	293.50	16	292.25	290.00	-6	34,069	-0.02%
2023/09/28	12	286.38	6	285.34	281.50	6	33,874	0.02%
2023/09/27	8	281.00	7	282.21	284.50	1	33,745	0.00%
2023/09/26	6	279.25	14	280.54	275.50	-8	33,843	-0.02%
2023/09/25	12	275.00	9	275.72	274.50	3	33,822	0.01%
2023/09/22	12.4	268.82	20	272.93	279.00	-7.6	33,668	-0.02%
2023/09/21	11.1	260.40	16	264.97	268.50	-4.9	33,359	-0.01%
2023/09/20	12	262.79	20.3	263.79	263.50	-8.3	33,008	-0.03%
2023/09/19	10	257.40	6	257.17	253.50	4	32,760	0.01%
2023/09/18	16.1	258.72	11	258.64	260.00	5.1	32,765	0.02%
2023/09/15	16	274.69	13	273.96	271.50	3	32,493	0.01%
2023/09/14	11	277.55	18.1	277.37	278.00	-7.1	32,446	-0.02%
2023/09/13	19	268.00	1.1	271.31	267.50	18	32,186	0.06%
2023/09/12	20.1	272.50	13.1	273.26	270.50	7	32,289	0.02%
2023/09/11	11.5	286.75	3.1	283.32	279.50	8.4	32,135	0.03%
2023/09/08	16.1	315.78	14	313.07	307.50	2.1	31,678	0.01%
2023/09/07	22.1	305.06	32	309.44	314.50	-10	31,645	-0.03%
2023/09/06	15	311.46	3	309.83	306.50	12	31,971	0.04%
2023/09/05	18.2	313.49	15	312.53	311.00	3.2	32,151	0.01%
2023/09/04	12.1	319.36	13.1	315.54	316.00	-1	31,990	0.00%
2023/09/01	15.2	338.22	8.4	334.43	323.00	6.8	32,027	0.02%
2023/08/31	26	343.96	84.5	346.44	341.00	-58.5	31,778	-0.18%
2023/08/30	31.3	367.01	18.1	363.83	354.00	13.3	31,011	0.04%
2023/08/29	18.8	351.82	14	353.14	354.00	4.8	31,023	0.02%
2023/08/28	66	344.94	14	341.93	345.00	52	30,750	0.17%
2023/08/25	10	346.90	8	348.56	342.50	2	30,385	0.01%
2023/08/24	24.1	349.58	39.1	353.24	354.00	-15	30,075	-0.05%
2023/08/23	5	332.90	4.1	333.20	334.50	0.9	29,494	0.00%
2023/08/22	32	333.05	20	338.50	335.50	12	30,070	0.04%
2023/08/21	2	316.00	5	310.70	310.50	-3	29,770	-0.01%
2023/08/18	47.1	322.92	56.7	322.85	312.00	-9.7	29,911	-0.03%
2023/08/17	10	331.00	10	331.40	331.00	0	29,649	0.00%
2023/08/16	24.8	318.72	33	316.89	334.50	-8.2	29,316	-0.03%
2023/08/15	57.9	315.70	42	316.00	316.00	15.9	29,189	0.05%
2023/08/14	30	294.28	33	293.76	296.00	-3	29,144	-0.01%
2023/08/11	12	303.08	9	303.78	300.50	3	29,103	0.01%
2023/08/10	10	301.65	5	297.90	296.00	5	28,971	0.02%
2023/08/09	23	337.85	19	335.55	328.50	4	28,392	0.01%
2023/08/08	12	344.25	15.9	338.13	333.50	-3.9	27,833	-0.01%
2023/08/07	5	321.50	6	332.08	336.50	-1	27,317	0.00%
2023/08/04	7.9	304.05	5	303.30	306.00	2.9	27,098	0.01%
2023/08/02	5	303.70	7	305.67	297.00	-2	26,783	-0.01%
2023/08/01	4	315.91	1	324.00	319.00	3	26,423	0.01%
2023/07/31	4	339.50	16.9	321.98	314.00	-12.9	26,171	-0.05%
2023/07/28	7.9	342.25	7.8	345.58	347.50	0.1	25,871	0.00%
2023/07/27	20	336.00	27	334.96	332.00	-7	25,518	-0.03%
2023/07/26	31.8	337.27	24.1	337.68	333.00	7.6	25,212	0.03%
2023/07/25	28.8	364.99	58.8	366.76	352.50	-30	24,586	-0.12%
2023/07/24	26.8	334.61	25	335.06	354.50	1.8	23,766	0.01%
2023/07/21	38	312.29	27	311.63	322.50	11	23,010	0.05%
2023/07/20	9	303.28	10	303.55	305.00	-1	22,300	0.00%
2023/07/19	26	307.81	38	300.11	298.50	-12	22,068	-0.05%
2023/07/18	35	302.86	25.9	303.77	312.50	9.1	21,625	0.04%
2023/07/17	1.9	294.47	7	300.55	293.50	-5.1	20,944	-0.02%
2023/07/14	22	297.05	15.9	296.66	296.00	6.1	20,668	0.03%
2023/07/13	28	311.56	37	319.32	295.50	-9	20,034	-0.05%
2023/07/12	20	293.58	19	293.74	304.00	1	19,203	0.01%
2023/07/11	11	277.86	10	278.20	276.50	1	18,647	0.01%
2023/07/10	31	269.32	24	271.73	273.50	7	18,304	0.04%
2023/07/07	27	262.80	36	259.43	261.00	-9	17,909	-0.05%
2023/07/06	14	266.93	17	265.12	264.00	-3	17,667	-0.02%
2023/07/05	10	265.20	7	264.93	265.00	3	17,349	0.02%
2023/07/04	20	261.13	12	259.96	272.50	8	16,996	0.05%
2023/07/03	36	249.03	31	248.63	248.00	5	16,641	0.03%
2023/06/30	17	239.68	8	234.94	243.50	9	16,329	0.06%
2023/06/29	14	229.86	14	231.79	233.00	0	16,120	0.00%
2023/06/28	7	234.50	5	236.70	227.00	2	15,875	0.01%
2023/06/27	13	236.00	8	236.75	233.00	5	15,635	0.03%
2023/06/26	4	250.00	4	251.50	243.50	0	15,298	0.00%
2023/06/21	4	259.38	3	259.00	260.00	1	15,061	0.01%
2023/06/20	12	254.58	20	253.58	256.00	-8	14,909	-0.05%
2023/06/19	6	251.25	6	252.25	252.50	0	14,742	0.00%
2023/06/16	9	254.61	10	253.50	254.50	-1	14,558	-0.01%
2023/06/15	23	245.06	33	245.88	246.00	-10	14,123	-0.07%
2023/06/14	10	243.55	8	242.44	242.50	2	13,790	0.01%
2023/06/13	26	243.98	21.2	245.85	245.00	4.9	13,545	0.04%
2023/06/12	27	248.61	17	247.76	243.00	10	13,144	0.08%
2023/06/09	8	233.56	10	235.50	240.50	-2	12,421	-0.02%
2023/06/08	5	220.30	5	220.40	219.00	0	11,937	0.00%
2023/06/07	5	218.00	5	222.90	224.50	0	11,744	0.00%
2023/06/06	104	212.12	113	206.88	209.00	-9	11,416	-0.08%	大買/大賣/
2023/06/05	54.4	203.76	51	205.56	211.50	3.4	11,220	0.03%
2023/06/02	6.7	203.15	9	204.33	203.00	-2.3	10,857	-0.02%
2023/06/01	1	184.50	1.3	187.38	190.50	-0.3	10,204	0.00%
2023/05/31	110.1	186.96	104	186.96	186.50	6.1	9,895	0.06%	大買/大賣/
2023/05/30	4.1	183.12	1	181.50	184.50	3.1	9,695	0.03%
2023/05/29	5.2	182.92	16	182.78	186.00	-10.8	9,462	-0.11%
2023/05/26	17	185.03	18	185.22	185.00	-1	9,012	-0.01%
2023/05/25	1	178.50	4	180.75	180.00	-3	8,182	-0.04%
2023/05/24	7	164.71	5	163.90	165.00	2	7,686	0.03%
2023/05/23	0	0.00	1	161.50	160.00	-1	7,391	-0.01%
2023/05/22	1	161.00	7.3	161.03	161.50	-6.3	7,261	-0.09%
2023/05/19	17	160.85	20	161.58	164.00	-3	7,143	-0.04%
2023/05/18	7.7	154.65	5	158.00	159.50	2.7	6,904	0.04%
2023/05/17	38	148.29	19.2	149.21	149.50	18.8	6,508	0.29%
2023/05/16	2	143.00	2	144.00	144.50	0	6,089	0.00%
2023/05/12	1	139.00	1	138.00	139.00	0	5,663	0.00%
2023/05/11	0	0.00	2	141.00	141.00	-2	5,621	-0.04%
2023/05/10	0	0.00	1	138.50	139.50	-1	5,636	-0.02%
2023/05/09	0	0.00	0.2	138.50	139.00	-0.2	5,615	0.00%
2023/05/04	1	136.00	1	135.00	136.00	0	5,687	0.00%
2023/05/03	1	131.50	0.1	134.00	132.50	0.9	5,678	0.02%
2023/04/28	1	132.50	0	0.00	131.00	1	5,875	0.02%
2023/04/19	2	132.75	3	133.83	134.50	-1	6,132	-0.02%
2023/04/18	1	136.50	1	136.50	135.50	0	6,115	0.00%
2023/04/17	1	134.00	0	0.00	135.00	1	6,169	0.02%
2023/04/14	0	0.00	1	135.00	134.50	-1	6,224	-0.02%
2023/04/11	0	0.00	1	136.50	135.50	-1	6,291	-0.02%
2023/04/07	1	134.00	0	0.00	134.00	1	6,227	0.02%
2023/04/06	3	136.17	3.1	137.31	138.00	-0.1	6,239	0.00%
2023/03/31	0	0.00	2	132.50	133.50	-2	6,146	-0.03%
2023/03/30	3	132.67	7	133.00	133.00	-4	6,240	-0.06%
2023/03/29	1	129.50	0	0.00	130.00	1	6,253	0.02%
2023/03/28	1	128.00	0	0.00	128.00	1	6,421	0.02%
2023/03/27	0	0.00	1	128.00	128.00	-1	6,570	-0.02%
2023/03/24	5	130.00	4	128.75	129.00	1	6,994	0.01%
2023/03/23	0	0.00	3	124.33	126.00	-3	7,530	-0.04%
2023/03/22	1	122.50	11	122.14	123.50	-10	7,667	-0.13%
2023/03/21	2	119.75	1	120.00	120.00	1	7,596	0.01%
2023/03/17	3	118.00	1	120.00	118.50	2	7,610	0.03%
2023/03/16	2	119.25	1	120.50	119.50	1	7,638	0.01%
2023/03/15	0	0.00	15	119.43	119.00	-15	7,704	-0.19%
2023/03/14	3	117.50	0	0.00	117.50	3	7,723	0.04%
2023/03/10	1	118.50	10	119.00	120.00	-9	7,731	-0.12%
2023/03/09	0	0.00	1	119.50	119.00	-1	7,803	-0.01%
2023/03/08	13	116.12	0	0.00	117.00	13	7,802	0.17%
2023/03/06	5	119.00	0	0.00	118.50	5	7,823	0.06%
2023/03/03	0	0.00	2	120.25	119.00	-2	8,044	-0.02%
2023/03/02	6	118.92	0	0.00	120.00	6	8,078	0.07%
2023/02/24	9	119.89	2	118.75	119.00	7	8,196	0.09%
2023/02/23	2	120.00	8	121.06	120.50	-6	8,349	-0.07%
2023/02/17	2	118.00	1	118.00	117.50	1	9,090	0.01%
2023/02/15	0	0.00	1	119.00	119.00	-1	9,259	-0.01%
2023/02/14	0	0.00	2	119.00	119.00	-2	9,307	-0.02%
2023/02/13	1	116.00	1	117.50	117.50	0	9,392	0.00%
2023/02/09	4	117.38	1	119.50	117.00	3	9,760	0.03%
2023/02/08	1	121.50	5	120.80	120.00	-4	9,879	-0.04%
2023/02/07	4.6	119.44	5	118.10	119.50	-0.4	9,880	0.00%
2023/02/06	0.4	115.00	0	0.00	116.00	0.4	9,766	0.00%
2023/02/03	9	115.22	0	0.00	114.50	9	9,695	0.09%
2023/02/02	2	117.25	2	117.75	118.00	0	9,613	0.00%
2023/02/01	1	116.50	3	117.00	117.00	-2	9,610	-0.02%
2023/01/31	4	117.13	4	117.00	115.50	0	9,642	0.00%
2023/01/30	2	119.50	1	120.00	119.50	1	9,570	0.01%
2023/01/17	0	0.00	1	114.00	114.00	-1	9,451	-0.01%
2023/01/16	1	113.00	1	113.50	113.50	0	9,558	0.00%
2023/01/13	1	113.50	1	114.00	114.00	0	9,583	0.00%
2023/01/12	0.3	113.00	1	113.50	114.00	-0.7	9,710	-0.01%
2023/01/11	1.1	114.00	1	114.00	114.50	0.1	10,011	0.00%
2023/01/10	0.5	114.00	3	114.00	114.50	-2.5	10,444	-0.02%
2023/01/09	0	0.00	4	113.50	113.50	-4	10,464	-0.04%
2023/01/06	0	0.00	5	112.20	112.00	-5	10,450	-0.05%
2023/01/05	8	112.56	3	110.67	110.50	5	10,448	0.05%
2023/01/04	12	110.38	8	111.50	112.00	4	10,370	0.04%
2023/01/03	3	108.67	18	109.39	111.00	-15	10,354	-0.14%
2022/12/30	2	106.50	0	0.00	106.50	2	10,334	0.02%
2022/12/29	2	105.50	5	106.30	107.50	-3	10,358	-0.03%
2022/12/28	1	105.00	0	0.00	105.50	1	10,389	0.01%
2022/12/27	0	0.00	6	106.17	106.00	-6	10,486	-0.06%
2022/12/26	4	107.25	4	106.50	105.00	0	10,496	0.00%
2022/12/23	3	102.83	4	104.25	106.50	-1	10,489	-0.01%
2022/12/22	2	105.75	9	104.94	105.00	-7	10,577	-0.07%
2022/12/21	2	100.75	2	101.50	101.00	0	10,486	0.00%
2022/12/20	7	102.64	3	103.50	100.00	4	10,440	0.04%
2022/12/19	20	104.65	3	103.50	103.00	17	10,318	0.16%
2022/12/16	8	108.50	4	107.25	107.00	4	10,187	0.04%
2022/12/15	3	113.67	16	114.16	114.00	-13	9,893	-0.13%
2022/12/14	5	106.00	10	106.75	107.00	-5	9,425	-0.05%
2022/12/13	1	104.00	5	104.00	102.50	-4	9,380	-0.04%
2022/12/12	15	102.33	10	101.25	102.50	5	9,527	0.05%
2022/12/09	5	102.00	5	103.50	102.50	0	9,695	0.00%
2022/12/08	10	102.20	11	102.00	102.50	-1	9,983	-0.01%
2022/12/07	17	100.75	11	101.00	101.00	6	10,046	0.06%
2022/12/06	3	104.33	3.3	104.47	103.50	-0.3	10,246	0.00%
2022/12/05	5	109.40	2.9	109.17	108.00	2.1	10,310	0.02%
2022/12/02	1	111.00	0	0.00	111.00	1	10,365	0.01%
2022/12/01	1.4	112.37	1	111.50	112.50	0.4	10,376	0.00%
2022/11/30	4	109.88	1	108.00	108.00	3	10,259	0.03%
2022/11/29	1	106.50	1	107.50	108.00	0	10,182	0.00%
2022/11/28	6	108.50	5	108.10	108.50	1	10,151	0.01%
2022/11/25	13	109.38	11	107.86	107.50	2	10,102	0.02%
2022/11/24	7	106.00	2	106.25	107.00	5	9,830	0.05%
2022/11/23	12	105.96	2	105.50	105.50	10	9,809	0.10%
2022/11/22	0	0.00	1	107.50	107.00	-1	9,772	-0.01%
2022/11/21	0	108.50	1	109.00	108.00	-1	9,725	-0.01%
2022/11/18	12	112.21	16	111.50	113.00	-4	9,512	-0.04%
2022/11/17	5	104.20	14	105.64	107.00	-9	9,089	-0.10%
2022/11/16	5	102.00	5	103.20	104.00	0	8,886	0.00%
2022/11/15	5	99.50	5	99.40	99.00	0	8,682	0.00%
2022/11/14	2	100.00	1	99.50	100.50	1	8,649	0.01%
2022/11/11	4.1	103.32	2	104.75	101.00	2.1	8,571	0.02%
2022/11/10	1	99.50	0	0.00	100.50	1	8,519	0.01%
2022/11/09	0	0.00	1	101.50	102.50	-1	8,495	-0.01%
2022/11/08	0	0.00	2	101.50	101.00	-2	8,550	-0.02%
2022/11/07	6	101.32	7	100.61	102.00	-1	8,528	-0.01%
2022/11/04	4	95.28	4	96.10	96.80	0	8,287	0.00%
2022/11/03	1	92.80	3	93.37	95.10	-2	8,107	-0.02%
2022/10/28	0	0.00	2	93.55	92.50	-2	8,131	-0.02%
2022/10/27	1	92.00	4	92.25	93.00	-3	8,161	-0.04%
2022/10/26	1	91.00	11	91.08	91.30	-10	8,133	-0.12%
2022/10/25	1.5	90.13	2	90.00	90.20	-0.5	8,121	-0.01%
2022/10/24	17	91.49	15.2	92.16	90.00	1.8	8,135	0.02%
2022/10/20	8	89.80	0	0.00	90.00	8	8,092	0.10%
2022/10/19	0	0.00	6	91.60	91.60	-6	8,056	-0.07%
2022/10/18	3	88.70	12	90.19	89.30	-9	7,844	-0.11%
2022/10/14	0.5	84.70	0.3	84.00	82.10	0.2	7,581	0.00%
2022/10/13	2	83.10	3	82.87	82.90	-1	7,723	-0.01%
2022/10/12	2	83.05	1.3	82.33	82.70	0.7	7,919	0.01%
2022/10/11	0	0.00	0.1	83.40	82.90	-0.1	7,973	0.00%
2022/10/07	5	85.72	1	84.60	84.80	4	7,914	0.05%
2022/10/06	0	0.00	2	89.40	89.00	-2	7,802	-0.03%
2022/10/05	2	91.55	1	90.60	90.60	1	7,777	0.01%
2022/09/30	3	88.20	2	88.65	88.30	1	7,713	0.01%
2022/09/29	0	0.00	6	89.28	88.90	-6	7,691	-0.08%
2022/09/28	1	88.90	0	0.00	88.40	1	7,664	0.01%
2022/09/23	0.6	93.30	0	0.00	92.20	0.6	7,904	0.01%
2022/09/21	0	0.00	11	90.49	90.00	-11	7,830	-0.14%
2022/09/19	0	0.00	2	94.85	95.30	-2	7,475	-0.03%
2022/09/15	2	94.60	8	95.21	95.50	-6	7,172	-0.08%
2022/09/14	8	92.33	2	90.95	91.00	6	6,920	0.09%
2022/09/13	9	93.54	23	93.57	92.90	-14	6,768	-0.21%
2022/09/12	15	89.77	25	90.90	91.10	-10	6,573	-0.15%
2022/09/08	5.1	84.58	9	85.02	86.20	-3.9	6,484	-0.06%
2022/09/07	1	80.30	0	0.00	80.30	1	6,467	0.02%
2022/09/05	0	0.00	10	83.44	83.50	-10	6,663	-0.15%
2022/09/02	0	0.00	20	84.10	85.10	-20	6,708	-0.30%
2022/08/31	0	0.00	1	85.60	85.90	-1	6,740	-0.01%
2022/08/30	0	0.00	0.1	92.90	84.50	-0.1	6,789	0.00%
2022/08/29	2	84.10	1.9	84.35	84.80	0.1	6,829	0.00%
2022/08/26	1	86.50	2	86.35	87.00	-1	6,799	-0.01%
2022/08/25	0	0.00	17	85.06	85.70	-17	6,768	-0.25%
2022/08/24	1	83.90	6	83.35	83.50	-5	6,749	-0.07%
2022/08/23	3	83.30	0	0.00	83.50	3	6,791	0.04%
2022/08/22	22	85.74	0.3	86.70	85.00	21.7	6,893	0.31%
2022/08/19	7	87.13	6	87.30	87.10	1	6,903	0.01%
2022/08/18	19.4	86.60	8	86.14	86.90	11.4	6,890	0.16%
2022/08/17	2	84.05	5	84.32	85.30	-3	6,838	-0.04%
2022/08/16	22	84.27	0	0.00	83.60	22	6,825	0.32%
2022/08/15	8	83.29	23	85.03	85.20	-15	6,797	-0.22%
2022/08/12	3	81.03	8	82.33	82.80	-5	6,669	-0.07%
2022/08/11	6	81.07	21	81.14	80.30	-15	6,549	-0.23%
2022/08/10	2	79.20	18	79.30	79.30	-16	6,543	-0.24%
2022/08/09	7	78.60	2	79.80	79.90	5	6,553	0.08%
2022/08/08	2	79.40	16	79.31	79.70	-14	6,590	-0.21%
2022/08/05	2	80.30	0	0.00	80.60	2	6,588	0.03%
2022/08/04	28	80.51	2	79.80	79.60	26	6,598	0.39%
2022/08/03	17	92.26	21	92.26	92.30	-4	6,507	-0.06%
2022/08/02	25	92.28	18	92.10	92.20	7	6,427	0.11%
2022/08/01	0	0.00	3	92.97	93.30	-3	6,343	-0.05%
2022/07/29	1	91.20	0	0.00	91.40	1	6,304	0.02%
2022/07/28	14	92.26	10.9	90.67	90.70	3.1	6,307	0.05%
2022/07/27	16	89.45	7	90.23	91.00	9	6,285	0.14%
2022/07/26	4	90.25	12.4	90.02	89.80	-8.4	6,222	-0.13%
2022/07/25	10	96.00	11.6	93.86	94.00	-1.6	6,130	-0.03%
2022/07/22	6	95.47	2	95.35	95.30	4	6,050	0.07%
2022/07/21	11	96.69	4	97.30	97.90	7	5,927	0.12%
2022/07/20	4	96.20	45	96.53	96.80	-41	5,880	-0.70%
2022/07/19	41	93.90	2	94.40	93.80	39	5,812	0.67%
2022/07/18	0	0.00	3	91.10	91.80	-3	5,674	-0.05%
2022/07/13	2	85.85	1	86.00	86.00	1	5,840	0.02%
2022/07/12	2	83.70	3	83.97	83.40	-1	5,872	-0.02%
2022/07/11	12	89.54	12	87.50	87.50	0	5,853	0.00%
2022/07/08	1	89.30	0	0.00	89.30	1	5,914	0.02%
2022/07/07	4	86.60	0	0.00	86.70	4	5,950	0.07%
2022/07/06	4	87.73	5	87.28	86.00	-1	6,044	-0.02%
2022/07/05	3	85.13	4	85.58	86.20	-1	6,044	-0.02%
2022/07/04	2	82.10	2	83.35	83.40	0	6,076	0.00%
2022/07/01	12	83.09	2	84.50	81.50	10	6,107	0.16%
2022/06/30	1	88.10	0	0.00	88.70	1	5,859	0.02%
2022/06/29	1	91.20	0	0.00	92.00	1	5,812	0.02%
2022/06/23	0	0.00	0.5	92.10	92.30	-0.5	5,883	-0.01%
2022/06/22	0	0.00	1	92.80	92.10	-1	5,892	-0.02%
2022/06/20	0	0.00	1	93.60	93.90	-1	5,958	-0.02%
2022/06/16	2	100.50	1	99.10	98.80	1	6,177	0.02%
2022/06/15	5	102.20	0	0.00	100.00	5	6,163	0.08%
2022/06/14	4	103.88	1	105.00	104.00	3	6,154	0.05%
2022/06/13	1	106.00	0.3	106.00	106.00	0.7	6,167	0.01%
2022/06/10	3	109.83	0	0.00	109.50	3	6,272	0.05%
2022/06/09	0	0.00	1	114.50	114.00	-1	6,453	-0.02%
2022/06/08	1	116.00	1	116.00	114.50	0	6,731	0.00%
2022/06/07	1	112.00	3	113.50	114.00	-2	6,811	-0.03%
2022/06/06	1	110.50	0	0.00	110.50	1	6,889	0.01%
2022/06/02	1	111.00	1	112.00	110.50	0	7,007	0.00%
2022/06/01	3.2	112.69	0	0.00	112.50	3.2	7,227	0.04%
2022/05/31	3	112.33	1	113.00	113.00	2	7,306	0.03%
2022/05/30	5	113.30	3	113.50	112.50	2	7,376	0.03%
2022/05/27	2	108.25	3	107.67	108.00	-1	7,348	-0.01%
2022/05/26	2	105.25	2	106.25	105.00	0	7,523	0.00%
2022/05/25	2	105.50	0	0.00	105.50	2	7,686	0.03%
2022/05/24	0	0.00	5.1	104.51	104.50	-5.1	7,831	-0.06%
2022/05/23	1	105.50	0	0.00	105.50	1	7,936	0.01%
2022/05/20	1	109.00	0	0.00	107.00	1	8,155	0.01%
2022/05/19	0	0.00	1	109.00	109.00	-1	8,269	-0.01%
2022/05/17	1	108.00	2	109.00	108.50	-1	8,414	-0.01%
2022/05/16	1	108.00	4	108.88	107.50	-3	8,507	-0.04%
2022/05/13	1	108.50	2	108.00	108.00	-1	8,587	-0.01%
2022/05/12	2	105.75	3	106.00	105.50	-1	8,662	-0.01%
2022/05/11	0.3	107.00	0	0.00	106.00	0.3	8,893	0.00%
2022/05/10	0	0.00	1	109.50	110.00	-1	8,902	-0.01%
2022/05/09	1	111.00	16	110.03	110.00	-15	9,013	-0.17%
2022/05/06	0	0.00	2	111.50	111.50	-2	9,231	-0.02%
2022/05/05	2	115.25	0	0.00	114.50	2	9,365	0.02%
2022/05/04	16	114.78	1	112.50	115.00	15	9,416	0.16%
2022/04/29	1	110.00	0	0.00	108.50	1	9,485	0.01%
2022/04/28	0	0.00	2	108.25	108.00	-2	9,529	-0.02%
2022/04/27	1	106.00	0	0.00	107.50	1	9,616	0.01%
2022/04/26	2	108.75	1	110.00	108.50	1	9,599	0.01%
2022/04/25	1	108.00	6	108.08	107.00	-5	9,596	-0.05%
2022/04/22	1	114.00	3	114.00	111.50	-2	9,530	-0.02%
2022/04/21	0	0.00	3	115.00	113.50	-3	9,544	-0.03%
2022/04/20	3	114.50	5	114.90	116.00	-2	9,565	-0.02%
2022/04/19	1	114.00	1	113.50	113.50	0	9,539	0.00%
2022/04/15	1	113.50	6	113.25	112.50	-5	9,847	-0.05%
2022/04/14	2	115.51	1	117.00	114.50	1	10,028	0.01%
2022/04/12	1	118.00	1	119.50	117.00	0	10,092	0.00%
2022/04/11	3	120.19	1	124.00	119.50	2	10,188	0.02%
2022/04/08	1.2	121.25	0	0.00	122.50	1.2	10,174	0.01%
2022/04/07	0	125.33	30	124.00	122.50	-30	10,113	-0.30%
2022/04/06	11	128.09	0	0.00	127.50	11	10,048	0.11%
2022/04/01	7	129.71	7	127.86	130.50	0	10,021	0.00%
2022/03/31	0	0.00	1	130.50	130.00	-1	10,067	-0.01%
2022/03/30	3	130.17	1	132.00	130.00	2	10,111	0.02%
2022/03/28	0	0.00	1	129.50	131.50	-1	10,345	-0.01%
2022/03/25	13.1	130.23	4	131.00	130.50	9.1	10,598	0.09%
2022/03/24	1.1	128.64	1	129.00	129.50	0.1	10,745	0.00%
2022/03/23	7	129.43	3	130.00	129.00	4	10,883	0.04%
2022/03/22	10	127.00	2	127.75	128.50	8	11,334	0.07%
2022/03/21	7	132.29	4	132.88	131.00	3	11,369	0.03%
2022/03/18	1	129.00	2	130.00	130.50	-1	11,535	-0.01%
2022/03/17	5	131.00	2	133.25	130.50	3	12,011	0.02%
2022/03/16	1	128.00	0	0.00	127.00	1	12,303	0.01%
2022/03/15	0	128.00	2	128.00	126.00	-2	12,771	-0.02%
2022/03/14	5	129.70	13	129.23	130.50	-8	13,145	-0.06%
2022/03/11	17	132.50	0	134.50	133.00	17	13,092	0.13%
2022/03/10	3	140.00	2	141.00	138.50	1	13,162	0.01%
2022/03/09	2	135.76	2.1	135.50	136.00	-0.1	13,254	0.00%
2022/03/08	0	0.00	3	136.00	135.50	-3	13,304	-0.02%
2022/03/07	7	141.43	0.2	140.00	139.50	6.8	13,326	0.05%
2022/03/04	2	148.00	3.1	148.16	148.00	-1.1	13,289	-0.01%
2022/03/03	3	149.50	0	0.00	148.50	3	13,403	0.02%
2022/03/01	0.3	145.00	10	145.50	145.50	-9.7	13,445	-0.07%
2022/02/25	11.1	140.08	4	138.00	140.00	7.1	13,345	0.05%
2022/02/24	5	142.50	7	141.43	141.00	-2	13,363	-0.01%
2022/02/23	1	146.00	10	147.00	148.00	-9	13,405	-0.07%
2022/02/22	19	140.82	10.1	140.62	140.00	8.9	13,560	0.07%
2022/02/21	3	148.33	1.1	147.59	147.50	1.9	13,689	0.01%
2022/02/18	0	0.00	1	152.50	152.50	-1	13,886	-0.01%
2022/02/17	2	151.50	2	152.25	152.50	0	14,252	0.00%
2022/02/16	15	152.27	7	153.21	151.50	8	14,789	0.05%
2022/02/15	9	149.67	4	149.13	149.50	5	15,392	0.03%
2022/02/14	4	144.88	0	0.00	143.50	4	15,733	0.03%
2022/02/11	20	150.63	4	148.00	148.00	16	16,225	0.10%
2022/02/10	3	150.50	11	149.14	150.00	-8	16,909	-0.05%
2022/02/09	4.3	152.42	13	152.04	152.50	-8.7	17,851	-0.05%
2022/02/08	14	149.25	18	150.75	152.50	-4	18,397	-0.02%
2022/02/07	0.9	142.73	1	144.00	146.00	-0.1	18,438	0.00%
2022/01/25	2	139.87	0	0.00	142.00	2	19,252	0.01%
2022/01/20	0	0.00	0	143.00	142.00	0	20,174	0.00%
2022/01/19	0	0.00	1	144.00	143.50	-1	20,165	0.00%
2022/01/18	1	142.50	0	0.00	143.00	1	20,268	0.00%
2022/01/17	0	0.00	0.4	141.50	140.50	-0.4	20,318	0.00%
2022/01/14	0	0.00	0.2	136.50	138.50	-0.2	20,520	0.00%
2022/01/12	10	143.50	0	0.00	142.00	10	21,156	0.05%
2022/01/11	2	142.25	258	141.01	141.00	-256	21,319	-1.20%	大賣/鉅額交易
2022/01/10	0	0.00	2	148.00	149.00	-2	21,764	-0.01%
2022/01/07	5	147.60	6	147.58	147.50	-1	21,736	0.00%
2022/01/06	62.5	153.98	60	156.00	154.50	2.5	21,802	0.01%
2022/01/05	1	153.00	3	154.33	154.00	-2	22,262	-0.01%
2022/01/04	3	153.33	0	0.00	152.50	3	23,353	0.01%
2022/01/03	7	156.14	0	0.00	156.50	7	24,034	0.03%
2021/12/29	1	154.00	4	156.25	154.00	-3	24,031	-0.01%
2021/12/28	0	0.00	1	157.00	156.50	-1	24,030	0.00%
2021/12/27	6	157.17	8	158.81	155.00	-2	24,009	-0.01%
2021/12/24	0.5	155.00	2	157.00	156.00	-1.5	23,957	-0.01%
2021/12/23	8	156.00	0	0.00	155.00	8	23,949	0.03%
2021/12/22	12.1	156.55	4	156.50	157.00	8.1	23,896	0.03%
2021/12/21	6	155.50	3	151.00	155.00	3	23,739	0.01%
2021/12/20	7	156.14	2	153.75	153.50	5	23,512	0.02%
2021/12/17	4	154.75	7	155.43	154.50	-3	23,365	-0.01%
2021/12/16	7.8	161.31	5	160.50	158.00	2.8	23,232	0.01%
2021/12/15	4	154.13	5	151.70	152.50	-1	22,701	0.00%
2021/12/14	6	153.42	17.2	152.94	151.50	-11.2	22,456	-0.05%
2021/12/13	10.8	159.17	11	159.45	160.00	-0.2	22,105	0.00%
2021/12/10	7.6	149.11	14	151.79	152.50	-6.4	21,555	-0.03%
2021/12/09	22	147.32	22	147.64	148.00	0	21,107	0.00%
2021/12/08	6.4	139.99	12	139.25	142.50	-5.6	20,581	-0.03%
2021/12/07	15	134.23	13	132.88	132.50	2	20,071	0.01%
2021/12/06	11	135.05	4	135.50	134.50	7	19,908	0.04%
2021/12/03	2.1	141.96	21	140.10	141.00	-18.9	19,687	-0.10%
2021/12/02	15	136.93	7	136.71	136.50	8	19,627	0.04%
2021/12/01	2	135.00	15	137.60	139.00	-13	19,526	-0.07%
2021/11/30	14	136.64	4	136.38	136.00	10	19,466	0.05%
2021/11/29	2	129.00	1	130.50	132.00	1	19,444	0.01%
2021/11/26	0	0.00	2	136.00	135.00	-2	19,377	-0.01%
2021/11/25	0.1	134.00	0	0.00	134.00	0.1	19,277	0.00%
2021/11/24	3	133.83	4	133.50	134.00	-1	19,241	-0.01%
2021/11/23	10.3	133.66	6	135.00	134.50	4.3	19,141	0.02%
2021/11/22	8	138.63	4	139.13	138.00	4	18,983	0.02%
2021/11/19	4	140.38	7	141.50	141.00	-3	18,878	-0.02%
2021/11/18	8	141.88	4	140.38	138.50	4	18,774	0.02%
2021/11/17	107.1	140.44	108	141.43	143.00	-0.9	18,459	0.00%	大買/大賣/
2021/11/16	3.5	139.57	23	139.07	140.50	-19.5	18,248	-0.11%
2021/11/15	24	138.38	19	139.50	136.00	5	17,904	0.03%
2021/11/12	27	134.91	34	136.28	135.50	-7	17,418	-0.04%
2021/11/11	214	139.88	212	136.49	137.00	2	16,805	0.01%	大買/大賣/
2021/11/10	40	138.11	41	138.96	139.00	-1	16,617	-0.01%
2021/11/09	31.5	137.11	39.9	138.39	136.50	-8.4	16,104	-0.05%
2021/11/08	8.5	131.06	70.5	131.71	133.50	-62	15,262	-0.41%
2021/11/05	11	125.14	6	125.25	124.00	5	14,409	0.03%
2021/11/04	0	0.00	11	123.45	121.00	-11	13,781	-0.08%
2021/11/03	4.5	120.52	14	122.00	123.00	-9.5	13,598	-0.07%
2021/11/02	14.5	120.51	16	120.13	118.50	-1.5	13,020	-0.01%
2021/11/01	9	117.44	16	118.00	119.50	-7	12,583	-0.06%
2021/10/29	27	111.41	26	112.00	112.50	1	11,904	0.01%
2021/10/28	3	107.00	2	108.75	107.50	1	11,594	0.01%
2021/10/27	1	108.00	0	0.00	108.00	1	11,525	0.01%
2021/10/26	2	106.50	1	107.50	105.50	1	11,465	0.01%
2021/10/25	12	104.67	1	106.00	104.00	11	11,395	0.10%
2021/10/22	4	105.75	4	105.88	105.00	0	11,377	0.00%
2021/10/21	14	111.32	9	111.83	106.50	5	11,294	0.04%
2021/10/20	0	0.00	6	110.42	110.00	-6	10,860	-0.06%
2021/10/19	2	108.75	2	109.25	110.00	0	10,784	0.00%
2021/10/18	439	110.70	8	110.75	107.00	431	10,665	4.04%	大買/鉅額交易
2021/10/15	2	106.50	5	106.20	107.00	-3	10,137	-0.03%
2021/10/14	2	105.50	4	105.25	104.50	-2	9,964	-0.02%
2021/10/13	2.1	105.98	16.1	105.99	107.00	-14	9,776	-0.14%
2021/10/12	383.1	104.87	32	104.50	105.00	351.1	9,222	3.81%	大買/鉅額交易
2021/10/08	29	98.52	35	98.59	100.50	-6	8,078	-0.07%
2021/10/07	3	89.23	16	90.44	91.80	-13	7,290	-0.18%
2021/10/06	1	84.50	0	0.00	83.50	1	7,296	0.01%
2021/10/05	11	84.50	15	83.87	84.90	-4	7,486	-0.05%
2021/10/04	17	85.54	4	85.30	84.80	13	7,591	0.17%
2021/10/01	7	85.93	5.1	86.50	86.00	1.9	7,741	0.03%
2021/09/30	0	0.00	30	86.90	86.80	-30	7,810	-0.38%
2021/09/29	10	86.79	10	86.83	86.90	0	7,877	0.00%
2021/09/28	3	89.63	0	0.00	89.70	3	7,928	0.04%
2021/09/27	1	90.50	1	91.10	90.50	0	7,945	0.00%
2021/09/24	0	0.00	3	93.00	92.10	-3	7,949	-0.04%
2021/09/23	2	91.60	61	92.03	93.00	-59	7,945	-0.74%
2021/09/22	7	89.93	9	91.12	91.00	-2	7,995	-0.03%
2021/09/17	36	90.68	1	90.90	91.10	35	8,137	0.43%
2021/09/16	0	0.00	27	89.71	90.90	-27	8,304	-0.33%
2021/09/15	0	0.00	15	89.03	89.00	-15	8,329	-0.18%
2021/09/14	1	90.30	7	90.04	90.20	-6	8,458	-0.07%
2021/09/13	50	91.12	24	91.13	90.10	26	8,842	0.29%
2021/09/10	33	90.13	1	89.90	90.30	32	9,126	0.35%
2021/09/09	0	0.00	1	89.90	89.90	-1	9,546	-0.01%
2021/09/08	9	89.33	0	88.60	87.70	9	9,669	0.09%
2021/09/07	15.5	92.14	13	92.75	91.30	2.5	9,625	0.03%
2021/09/06	5	90.76	7	91.43	90.70	-2	9,556	-0.02%
2021/09/03	2	89.50	0	0.00	90.20	2	9,531	0.02%
2021/09/02	4	89.90	2.4	89.49	88.80	1.6	9,559	0.02%
2021/09/01	3	89.03	5.6	90.50	91.50	-2.6	9,567	-0.03%
2021/08/31	1	87.80	2	87.20	87.80	-1	9,523	-0.01%
2021/08/30	1	85.10	0	0.00	85.30	1	9,551	0.01%
2021/08/27	10	86.28	0	0.00	86.30	10	9,540	0.10%
2021/08/26	2	86.40	0	0.00	86.00	2	9,584	0.02%
2021/08/25	4	86.40	3	86.30	87.20	1	9,663	0.01%
2021/08/24	1.4	87.65	21	86.74	86.20	-19.6	9,735	-0.20%
2021/08/20	2	82.45	31	80.80	81.50	-29	9,748	-0.30%
2021/08/18	20	86.40	0	0.00	86.40	20	9,819	0.20%
2021/08/17	4	86.98	0	0.00	85.60	4	10,014	0.04%
2021/08/16	33	87.36	3	88.00	88.10	30	10,070	0.30%
2021/08/13	0	0.00	0.9	92.80	92.50	-0.9	10,272	-0.01%
2021/08/12	10.9	92.11	0	0.00	94.60	10.9	10,641	0.10%
2021/08/11	3	95.27	0	94.30	92.80	3	10,843	0.03%
2021/08/10	0	0.00	1	98.67	97.60	-1	11,111	-0.01%
2021/08/09	1	100.00	1	99.80	99.10	0	11,543	0.00%
2021/08/05	2	97.60	1.2	97.32	97.20	0.8	12,496	0.01%
2021/07/30	0	0.00	1	99.80	100.00	-1	13,181	-0.01%
2021/07/29	1	99.00	0.1	99.80	98.80	0.9	13,315	0.01%
2021/07/28	2.2	99.95	1.2	100.93	99.50	1.1	13,431	0.01%
2021/07/27	2	103.75	4	102.75	101.00	-2	13,611	-0.01%
2021/07/26	0	0.00	1	101.50	101.00	-1	13,723	-0.01%
2021/07/22	0.3	97.00	0	0.00	97.30	0.3	13,652	0.00%
2021/07/16	0	0.00	1	96.90	97.80	-1	13,929	-0.01%
2021/07/15	5	95.80	3	97.40	97.40	2	13,973	0.01%
2021/07/14	5	96.68	0	0.00	95.30	5	14,038	0.04%
2021/07/13	5	98.82	2	97.80	97.20	3	14,178	0.02%
2021/07/12	8	98.74	0	0.00	97.60	8	14,447	0.06%
2021/07/09	28	102.27	5	103.50	101.00	23	14,393	0.16%
2021/07/08	7	107.00	4	105.88	105.50	3	14,472	0.02%
2021/07/07	7	111.79	0	0.00	113.00	7	14,399	0.05%
2021/07/06	3	113.50	4	112.75	112.50	-1	14,384	-0.01%
2021/07/05	10	111.00	17	110.71	111.50	-7	14,430	-0.05%
2021/07/02	5	106.50	0	0.00	107.00	5	14,340	0.03%
2021/07/01	1	107.00	0	0.00	107.00	1	14,338	0.01%
2021/06/30	0	0.00	1	107.00	107.50	-1	14,348	-0.01%
2021/06/29	1	110.00	2	108.75	106.50	-1	14,334	-0.01%
2021/06/28	8	109.81	5	106.70	110.00	3	14,388	0.02%
2021/06/25	18	109.72	12	108.58	108.50	6	14,245	0.04%
2021/06/24	4	111.63	5	112.40	112.00	-1	14,121	-0.01%
2021/06/23	6	111.42	1	112.00	110.50	5	14,188	0.04%
2021/06/22	38	113.30	1.2	112.82	111.00	36.8	14,126	0.26%
2021/06/21	5	120.10	2.7	118.93	118.00	2.4	13,793	0.02%
2021/06/18	26.6	120.78	23	123.13	125.00	3.6	13,541	0.03%
2021/06/17	0	0.00	1	114.50	116.00	-1	13,286	-0.01%
2021/06/16	4	112.75	7	112.71	112.00	-3	13,203	-0.02%
2021/06/15	4	113.50	3	112.50	112.50	1	13,380	0.01%
2021/06/11	10	113.50	1	111.50	111.00	9	13,419	0.07%
2021/06/10	7	113.93	59	112.87	114.00	-52	13,623	-0.38%
2021/06/09	4	110.50	5	111.80	113.50	-1	13,743	-0.01%
2021/06/08	20	111.00	3	114.00	110.50	17	13,739	0.12%
2021/06/07	0	0.00	84.5	109.76	111.50	-84.5	13,982	-0.60%
2021/06/03	0	0.00	4.4	112.19	114.00	-4.4	14,526	-0.03%
2021/06/02	6	113.08	4	112.25	110.00	2	14,698	0.01%
2021/06/01	4	112.92	12	112.75	113.50	-8	14,626	-0.05%
2021/05/31	2.4	109.48	8	109.38	110.00	-5.6	14,522	-0.04%
2021/05/28	4	108.38	1	108.00	108.00	3	14,490	0.02%
2021/05/26	4.4	104.74	0.5	104.57	103.00	3.9	14,398	0.03%
2021/05/25	39	103.12	25	101.42	106.00	14	14,306	0.10%
2021/05/24	17.5	97.46	10	96.88	99.10	7.5	14,150	0.05%
2021/05/21	15	98.11	7.2	99.09	99.60	7.8	14,500	0.05%
2021/05/20	16	103.88	0.2	104.74	102.00	15.8	14,231	0.11%
2021/05/19	1.2	114.68	3.6	115.48	113.00	-2.4	13,924	-0.02%
2021/05/18	4	111.74	11	113.95	115.00	-7	13,880	-0.05%
2021/05/17	69.4	104.52	4	105.88	106.50	65.4	13,825	0.47%
2021/05/14	1.2	100.67	1.1	102.09	100.00	0.1	13,398	0.00%
2021/05/13	3.2	94.53	3.4	96.76	97.20	-0.2	13,010	0.00%
2021/05/12	6	104.00	1	104.00	104.00	5	12,347	0.04%
2021/05/11	11	119.50	2.9	119.51	115.50	8.1	12,296	0.07%
2021/05/10	9.3	126.05	6.3	127.48	128.00	3	12,100	0.02%
2021/05/07	0	123.50	0	0.00	122.00	0	11,789	0.00%
2021/05/06	1	124.50	1.2	119.32	120.00	-0.2	11,685	0.00%
2021/05/05	3	124.17	10	124.95	123.50	-7	11,554	-0.06%
2021/05/04	17.3	123.49	9	123.17	121.50	8.3	11,406	0.07%
2021/05/03	2.9	129.58	30.3	130.28	125.00	-27.4	11,245	-0.24%
2021/04/29	1.7	121.50	3	121.17	123.00	-1.3	11,012	-0.01%
2021/04/28	4.5	121.06	2	119.75	120.50	2.5	10,953	0.02%
2021/04/27	398	117.56	8.1	117.88	119.00	389.9	10,947	3.56%	大買/鉅額交易
2021/04/26	12.1	112.29	1	114.00	117.00	11.1	10,762	0.10%
2021/04/23	0	0.00	10	109.40	111.00	-10	10,613	-0.09%
2021/04/22	0.1	103.50	1	107.50	104.00	-0.9	10,485	-0.01%
2021/04/21	9.5	106.71	1	106.50	106.50	8.5	10,433	0.08%
2021/04/20	2	107.50	1	107.50	108.00	1	10,536	0.01%
2021/04/19	3	108.50	2	109.25	110.00	1	10,499	0.01%
2021/04/16	6.9	114.49	10.3	113.01	115.50	-3.4	10,319	-0.03%
2021/04/15	3.7	108.18	5	108.50	108.00	-1.3	10,045	-0.01%
2021/04/14	2.7	104.76	2	106.25	107.50	0.7	9,963	0.01%
2021/04/13	1.5	101.00	1	104.50	101.50	0.5	9,837	0.01%
2021/04/12	0.5	105.00	0	0.00	104.00	0.5	9,844	0.00%
2021/04/09	267	101.73	2	101.00	102.00	265	9,781	2.71%	大買/鉅額交易
2021/04/07	3.3	100.00	3	99.80	100.50	0.3	9,626	0.00%
2021/04/06	0.6	99.50	0	0.00	99.60	0.6	9,614	0.01%
2021/04/01	2	98.60	1.1	98.62	98.60	0.9	9,580	0.01%
2021/03/31	1.1	99.19	1	99.80	99.80	0.1	9,513	0.00%
2021/03/30	0	0.00	1	96.80	96.80	-1	9,388	-0.01%
2021/03/29	1	97.30	10	97.80	97.50	-9	9,386	-0.10%
2021/03/25	5	94.50	2.2	94.63	94.80	2.8	9,360	0.03%
2021/03/23	1	95.50	0.2	96.00	96.70	0.8	9,391	0.01%
2021/03/22	5	96.80	5	98.20	97.10	0	9,377	0.00%
2021/03/19	13	96.44	7	96.13	96.80	6	9,286	0.06%
2021/03/18	5	96.53	4.2	96.47	96.20	0.8	9,267	0.01%
2021/03/17	4.1	94.02	12	96.00	93.70	-7.9	9,111	-0.09%
2021/03/16	2	94.85	4	93.98	95.50	-2	9,134	-0.02%
2021/03/15	4.1	95.00	6	94.40	94.70	-1.9	9,070	-0.02%
2021/03/12	14.2	94.27	5.2	94.29	93.50	9	9,105	0.10%
2021/03/11	12.5	95.03	36	95.61	95.80	-23.5	9,014	-0.26%
2021/03/10	10.7	91.85	26	91.09	92.40	-15.3	8,729	-0.18%
2021/03/09	4.8	89.63	1	90.00	90.60	3.8	8,454	0.04%
2021/03/08	6	88.15	5	88.28	87.40	1	8,222	0.01%
2021/03/05	0	86.00	0	0.00	85.40	0	8,024	0.00%
2021/03/04	0	0.00	1	85.02	85.00	-1	8,003	-0.01%
2021/03/03	1.4	84.60	1.4	85.30	84.60	0	8,022	0.00%
2021/03/02	0.4	87.30	1	85.20	85.30	-0.6	7,980	-0.01%
2021/02/26	6	87.87	2	86.80	87.00	4	7,937	0.05%
2021/02/25	0	88.10	3.2	87.72	88.00	-3.2	7,912	-0.04%
2021/02/24	0.1	88.90	5.7	89.16	88.20	-5.6	8,013	-0.07%
2021/02/23	20.9	90.73	20.5	91.08	90.20	0.4	8,056	0.00%
2021/02/22	11	87.39	5.2	86.17	87.80	5.8	7,612	0.08%
2021/02/19	0	0.00	0.1	84.30	85.00	-0.1	7,414	0.00%
2021/02/18	3	84.60	2.7	85.02	85.30	0.3	7,308	0.00%
2021/02/17	8	84.25	25	84.15	85.10	-17	7,090	-0.24%
2021/02/05	3	79.17	0	0.00	79.10	3	6,712	0.04%
2021/02/03	0	0.00	30	78.70	78.70	-30	6,657	-0.45%
2021/02/01	0	0.00	4	76.75	77.20	-4	6,705	-0.06%
2021/01/29	1	78.70	1.8	79.81	78.90	-0.8	6,681	-0.01%
2021/01/28	14.2	79.73	1.2	80.69	78.90	13	6,647	0.20%
2021/01/26	0	0.00	3	80.17	79.60	-3	6,558	-0.05%
2021/01/25	3.5	80.35	0	80.20	80.60	3.5	6,531	0.05%
2021/01/22	0.3	77.92	0	0.00	78.60	0.3	6,476	0.01%
2021/01/21	30	75.20	42	76.08	76.10	-12	6,645	-0.18%
2021/01/20	0	0.00	0.4	77.99	76.00	-0.4	7,126	0.00%
2021/01/19	0.1	79.13	0	0.00	79.70	0.1	6,990	0.00%
2021/01/18	0.1	79.90	3	79.20	79.00	-2.9	7,009	-0.04%
2021/01/15	12	80.57	1.8	79.76	79.90	10.2	6,970	0.15%
2021/01/14	10	81.03	7	81.13	80.60	3	6,955	0.04%
2021/01/13	4.1	80.38	4	80.60	81.30	0.1	6,921	0.00%
2021/01/12	1.3	79.50	0	0.00	79.00	1.3	6,807	0.02%
2021/01/11	1	78.80	1	78.20	79.20	0	6,749	0.00%
2021/01/08	18	78.80	1	79.00	79.10	17	6,695	0.25%
2021/01/07	0	0.00	1.1	77.88	78.20	-1.1	6,626	-0.02%
2021/01/06	2	78.45	1.2	78.11	77.80	0.8	6,613	0.01%
2021/01/05	0.4	79.20	1	78.70	78.90	-0.6	6,566	-0.01%
2021/01/04	0	0.00	1	78.00	78.50	-1	6,500	-0.02%
2020/12/31	0.6	78.39	0	0.00	77.80	0.6	6,519	0.01%
2020/12/29	4	77.65	0	0.00	77.30	4	6,531	0.06%
2020/12/25	1	77.10	1	76.90	76.60	0	6,659	0.00%
2020/12/23	1	76.60	0	0.00	76.30	1	6,908	0.01%
2020/12/21	35.1	79.19	0	0.00	78.50	35.1	7,021	0.50%
2020/12/18	3	80.30	0	0.00	80.40	3	6,925	0.04%
2020/12/17	1	79.90	0	0.00	79.60	1	6,819	0.01%
2020/12/14	1	77.20	2	77.20	77.10	-1	6,662	-0.02%
2020/12/11	1	76.30	56	76.48	76.90	-55	6,681	-0.82%
2020/12/10	1	78.20	1	79.60	78.30	0	6,647	0.00%
2020/12/09	13	80.12	2.2	81.56	80.00	10.8	6,642	0.16%
2020/12/08	5	82.64	3.1	82.62	81.80	2	6,544	0.03%
2020/12/07	0	0.00	3	79.50	81.10	-3	6,359	-0.05%
2020/12/03	28	80.59	5	80.56	80.60	23	6,484	0.35%
2020/12/02	1	78.80	0	0.00	78.90	1	6,501	0.02%
2020/12/01	0.2	78.70	0	0.00	78.80	0.2	6,622	0.00%
2020/11/30	2	78.80	5	79.08	78.50	-3	6,923	-0.04%
2020/11/27	0	0.00	2	80.20	79.50	-2	7,176	-0.03%
2020/11/26	0	0.00	6	77.92	78.40	-6	7,174	-0.08%
2020/11/25	1	79.20	3	78.10	78.50	-2	7,231	-0.03%
2020/11/24	9.1	78.32	0	0.00	78.10	9.1	7,298	0.12%
2020/11/23	34	80.01	25	81.06	79.90	9	7,265	0.12%
2020/11/20	36.1	79.57	6	79.00	79.50	30.1	7,224	0.42%
2020/11/19	3	76.40	8	75.99	75.60	-5	7,241	-0.07%
2020/11/18	7.1	75.46	2	75.10	75.10	5.1	7,279	0.07%
2020/11/17	0	74.30	4.1	75.02	74.70	-4.1	7,387	-0.06%
2020/11/16	2	73.90	1	73.90	73.90	1	7,636	0.01%
2020/11/13	1	73.50	1	73.60	73.60	0	7,980	0.00%
2020/11/11	0	0.00	1	73.30	73.10	-1	8,871	-0.01%
2020/11/10	2	74.10	4	72.70	72.60	-2	9,046	-0.02%
2020/11/09	15	73.50	405	73.46	73.80	-390	9,208	-4.24%	大賣/鉅額交易
2020/11/06	2	73.20	8	72.96	72.70	-6	9,255	-0.06%
2020/11/03	3	71.57	0	0.00	71.60	3	9,392	0.03%
2020/11/02	0	71.20	0	0.00	71.70	0	9,475	0.00%
2020/10/30	1	71.70	5	71.80	71.80	-4	9,541	-0.04%
2020/10/29	3	69.90	4	70.80	71.30	-1	9,498	-0.01%
2020/10/28	15.1	73.07	10.3	71.94	71.90	4.8	9,376	0.05%
2020/10/26	0	0.00	1	80.00	79.90	-1	9,037	-0.01%
2020/10/23	1	79.60	1	79.10	79.10	0	9,172	0.00%
2020/10/22	2	78.80	0	0.00	78.90	2	9,317	0.02%
2020/10/21	0	0.00	1	78.60	78.70	-1	9,496	-0.01%
2020/10/20	2	79.20	3	79.50	79.40	-1	10,003	-0.01%
2020/10/19	1	78.00	1	78.20	77.90	0	10,231	0.00%
2020/10/16	1	76.60	0	0.00	76.00	1	10,291	0.01%
2020/10/15	0	0.00	1	78.00	77.50	-1	10,417	-0.01%
2020/10/14	10	78.55	5	77.82	79.00	5	10,478	0.05%
2020/10/13	0	0.00	45	76.90	76.50	-45	10,481	-0.43%
2020/10/12	1	77.20	2	75.70	76.00	-1	10,497	-0.01%
2020/10/08	6	78.03	4	77.45	77.20	2	10,629	0.02%
2020/10/07	2	76.70	2	76.40	76.90	0	10,769	0.00%
2020/10/06	0	0.00	1	77.00	76.70	-1	11,080	-0.01%
2020/10/05	2	76.80	1	76.90	77.30	1	11,190	0.01%
2020/09/30	4	75.10	5	76.10	75.50	-1	11,254	-0.01%
2020/09/29	1	76.80	142.4	76.00	76.30	-141.4	11,275	-1.25%	大賣/鉅額交易
2020/09/28	0	0.00	8	79.78	80.60	-8	11,179	-0.07%
2020/09/25	0	0.00	16	78.94	75.40	-16	11,178	-0.14%
2020/09/24	6	79.00	0	0.00	77.60	6	11,240	0.05%
2020/09/23	2	81.80	2	81.10	81.10	0	11,329	0.00%
2020/09/16	1	82.30	1	82.40	80.90	0	11,997	0.00%
2020/09/15	0	0.00	1	82.00	81.30	-1	12,148	-0.01%
2020/09/14	0	0.00	5	81.62	80.60	-5	12,192	-0.04%
2020/09/11	0	0.00	7	78.96	79.20	-7	12,108	-0.06%
2020/09/10	5	78.66	3	79.60	77.60	2	12,109	0.02%
2020/09/09	1	78.10	0	0.00	79.10	1	12,167	0.01%
2020/09/08	9	78.16	2	79.00	77.60	7	12,117	0.06%
2020/09/07	5	79.40	1	79.10	79.10	4	12,086	0.03%
2020/09/04	2	82.70	1	82.80	82.80	1	12,063	0.01%
2020/09/03	2	86.10	12	85.50	85.10	-10	12,021	-0.08%
2020/09/02	19	84.08	9	82.82	82.60	10	11,870	0.08%
2020/09/01	11	86.26	6	86.40	85.70	5	12,056	0.04%
2020/08/31	2	86.15	2	85.80	84.90	0	12,498	0.00%
2020/08/28	2	87.05	2	86.70	86.20	0	12,528	0.00%
2020/08/27	2	88.90	2	88.50	89.70	0	12,491	0.00%
2020/08/26	11	88.69	8	89.35	88.30	3	12,498	0.02%
2020/08/25	9	90.98	11	90.20	91.50	-2	12,417	-0.02%
2020/08/24	9	85.60	2	85.80	86.60	7	12,271	0.06%
2020/08/21	1.3	86.27	16	85.99	85.30	-14.7	12,308	-0.12%
2020/08/20	16	84.64	0	0.00	83.50	16	12,342	0.13%
2020/08/19	23	91.44	17	93.78	88.80	6	12,143	0.05%
2020/08/18	7	90.96	3	91.97	91.40	4	11,859	0.03%
2020/08/17	10	87.36	18	88.12	86.50	-8	11,437	-0.07%
2020/08/14	11	85.74	6	84.68	85.50	5	11,215	0.04%
2020/08/13	0	0.00	29	82.64	84.00	-29	11,144	-0.26%
2020/08/12	24	79.96	0	0.00	79.90	24	11,150	0.22%
2020/08/11	7	82.10	22	81.80	82.00	-15	11,431	-0.13%
2020/08/10	15	80.25	0	0.00	80.10	15	11,944	0.13%
2020/08/07	1	84.30	1	83.30	82.40	0	12,239	0.00%
2020/08/06	12	83.28	4	83.90	82.50	8	12,885	0.06%
2020/08/05	1	85.30	5	85.50	85.50	-4	13,069	-0.03%
2020/08/04	0	0.00	3	83.00	84.60	-3	13,077	-0.02%
2020/08/03	7	82.40	1	83.20	82.50	6	13,113	0.05%
2020/07/30	2.5	85.52	2	85.10	86.50	0.5	12,979	0.00%
2020/07/29	0	0.00	6	84.52	83.60	-6	12,920	-0.05%
2020/07/28	3.2	84.01	10	84.85	84.40	-6.8	12,794	-0.05%
2020/07/27	0	0.00	16	85.50	84.70	-16	12,699	-0.13%
2020/07/24	86	82.55	15	81.91	82.40	71	12,506	0.57%
2020/07/23	32	78.83	16	77.37	78.70	16	12,017	0.13%
2020/07/22	4	74.85	4	75.20	75.30	0	11,727	0.00%
2020/07/21	2.5	74.16	3	75.40	74.40	-0.5	11,633	0.00%
2020/07/20	0	0.00	2	73.85	73.90	-2	11,496	-0.02%
2020/07/17	2	73.20	6	73.32	73.20	-4	11,448	-0.03%
2020/07/16	3	72.63	2	72.10	72.10	1	11,417	0.01%
2020/07/15	20	72.52	0	0.00	72.00	20	11,392	0.18%
2020/07/14	50	74.38	9	74.23	73.70	41	11,340	0.36%
2020/07/13	9	74.46	3	74.70	72.10	6	11,228	0.05%
2020/07/10	3	71.40	4	72.73	72.00	-1	11,055	-0.01%
2020/07/09	1.4	70.54	1	71.00	70.80	0.4	11,008	0.00%
2020/07/08	3	71.73	2	70.90	71.40	1	10,907	0.01%
2020/07/07	2	70.50	6	70.87	70.50	-4	10,759	-0.04%
2020/07/06	1	71.20	6	71.15	71.70	-5	10,716	-0.05%
2020/07/03	29	71.50	25	70.33	70.30	4	10,669	0.04%
2020/07/02	1	68.00	22	68.63	69.30	-21	10,545	-0.20%
2020/07/01	3	67.53	2	67.95	68.10	1	10,512	0.01%
2020/06/30	5	65.40	1	65.50	65.50	4	10,615	0.04%
2020/06/29	2	65.10	2	65.50	66.00	0	10,749	0.00%
2020/06/24	2	65.75	2	65.90	65.40	0	10,793	0.00%
2020/06/23	3	66.10	11	66.25	66.90	-8	10,835	-0.07%
2020/06/22	101	65.35	3	65.07	65.10	98	10,675	0.92%	大買/
2020/06/19	2	63.50	0	0.00	63.00	2	10,546	0.02%
2020/06/18	15	64.51	15	64.57	64.80	0	10,482	0.00%
2020/06/17	11	64.15	0	0.00	64.50	11	10,439	0.11%
2020/06/16	17	64.62	15	63.90	64.90	2	10,415	0.02%
2020/06/15	11	63.58	11	63.39	62.30	0	10,383	0.00%
2020/06/12	14	60.22	15	61.29	63.00	-1	10,376	-0.01%
2020/06/11	8	63.13	15	62.13	61.70	-7	10,349	-0.07%
2020/06/10	8	63.09	8	63.58	63.60	0	10,243	0.00%
2020/06/09	7	63.71	4	63.95	63.50	3	10,246	0.03%
2020/06/08	12	66.56	8	67.36	64.30	4	10,178	0.04%
2020/06/05	6	66.38	29	67.53	69.10	-23	9,742	-0.24%
2020/06/04	2	62.00	8	63.00	62.90	-6	9,343	-0.06%
2020/06/03	6	62.13	6	62.13	62.40	0	9,305	0.00%
2020/06/02	4	61.65	3	61.50	61.80	1	9,274	0.01%
2020/06/01	22	61.16	26	60.87	61.60	-4	9,252	-0.04%
2020/05/29	20	60.20	25	60.22	59.00	-5	9,246	-0.05%
2020/05/28	2	60.40	1	60.60	59.60	1	9,175	0.01%
2020/05/27	3	64.07	0	0.00	61.30	3	9,125	0.03%
2020/05/25	17	62.13	18	62.63	63.10	-1	9,010	-0.01%
2020/05/22	9	62.44	6	62.60	61.40	3	8,966	0.03%
2020/05/21	10	63.47	21	63.32	63.50	-11	8,986	-0.12%
2020/05/20	33	62.83	18	62.52	62.60	15	9,153	0.16%
2020/05/19	0	0.00	5	63.50	62.60	-5	9,248	-0.05%
2020/05/18	8	62.50	8	61.51	62.00	0	9,321	0.00%
2020/05/15	5	61.90	20	61.30	62.40	-15	9,073	-0.17%
2020/05/14	15	59.82	7	59.53	58.90	8	8,670	0.09%
2020/05/13	18	58.94	17	59.23	59.50	1	8,548	0.01%
2020/05/12	7	54.00	10	54.91	55.80	-3	8,300	-0.04%
2020/05/11	7	53.34	27	53.31	53.10	-20	8,239	-0.24%
2020/05/08	23	51.88	11	52.11	52.00	12	8,525	0.14%
2020/05/06	7	50.30	10	50.45	50.30	-3	8,852	-0.03%
2020/05/04	1	51.20	0.5	51.90	51.20	0.5	8,888	0.01%
2020/04/30	2	51.70	2	52.20	52.00	0	8,884	0.00%
2020/04/28	0	0.00	3	51.97	52.20	-3	8,850	-0.03%
2020/04/24	0	0.00	1	52.20	52.10	-1	8,996	-0.01%
2020/04/23	2	52.50	3	52.43	52.40	-1	9,098	-0.01%
2020/04/22	17	51.39	11	51.79	51.70	6	9,145	0.07%
2020/04/21	9	52.43	0	0.00	52.10	9	9,078	0.10%
2020/04/20	0	0.00	2	53.65	54.50	-2	9,017	-0.02%
2020/04/16	3	53.60	2	53.70	54.00	1	8,864	0.01%
2020/04/15	4	53.13	6	53.50	54.00	-2	8,778	-0.02%
2020/04/14	5	51.80	1	52.30	53.00	4	8,667	0.05%
2020/04/13	1	51.50	1	50.50	50.50	0	8,559	0.00%
2020/04/10	1	50.70	1	50.60	50.90	0	8,574	0.00%
2020/04/09	2	50.80	0	0.00	50.50	2	8,580	0.02%
2020/04/08	6	50.88	6	51.17	51.20	0	8,555	0.00%
2020/04/07	2	52.20	2	52.40	51.70	0	8,548	0.00%
2020/04/06	6	52.03	7	52.16	52.40	-1	8,511	-0.01%
2020/04/01	7.5	52.51	18	52.50	52.50	-10.5	8,404	-0.12%
2020/03/31	1	50.10	3	49.53	51.00	-2	8,180	-0.02%
2020/03/30	5	47.08	3	46.68	46.85	2	7,938	0.03%
2020/03/27	3	46.95	5	46.73	46.85	-2	7,876	-0.03%
2020/03/26	1	44.25	18	44.47	44.20	-17	7,753	-0.22%
2020/03/25	1	43.50	6	42.77	43.60	-5	7,689	-0.07%
2020/03/24	2	39.38	2	39.50	39.65	0	7,664	0.00%
2020/03/23	1	38.25	1	38.70	38.25	0	7,848	0.00%
2020/03/20	3	40.47	10	41.50	40.50	-7	7,849	-0.09%
2020/03/19	2	38.78	5.5	37.46	38.15	-3.5	7,824	-0.04%
2020/03/18	2	42.70	0	0.00	40.00	2	7,764	0.03%
2020/03/17	28	42.99	3	43.28	42.60	25	7,660	0.33%
2020/03/16	3	45.10	13	45.21	43.75	-10	7,611	-0.13%
2020/03/13	13	43.78	1	44.80	45.00	12	7,560	0.16%
2020/03/12	4	48.43	5	48.08	47.55	-1	7,448	-0.01%
2020/03/11	2	50.15	1	50.00	49.40	1	7,319	0.01%
2020/03/10	2	49.35	1	48.90	49.60	1	7,263	0.01%
2020/03/09	4	51.03	0	0.00	50.10	4	7,117	0.06%
2020/03/06	0	0.00	3	52.37	52.60	-3	7,020	-0.04%
2020/03/05	5	52.58	10	52.75	52.60	-5	6,992	-0.07%
2020/03/04	4	51.60	2	52.01	51.90	2	6,967	0.03%
2020/03/03	5	52.60	5	52.80	52.60	0	6,897	0.00%
2020/03/02	3	51.53	3.1	51.78	52.20	-0.1	6,841	0.00%
2020/02/27	2	52.60	0	0.00	52.10	2	6,759	0.03%
2020/02/26	13	54.23	10	53.50	53.90	3	6,686	0.04%
2020/02/25	3	54.57	0	0.00	54.40	3	6,672	0.04%
2020/02/24	3	54.37	2	54.85	55.30	1	6,702	0.01%
2020/02/21	10	56.55	19	56.38	54.90	-9	6,633	-0.14%
2020/02/20	9	57.14	8	57.55	58.00	1	6,321	0.02%
2020/02/19	13	58.87	27	59.00	57.70	-14	6,154	-0.23%
2020/02/18	3	58.90	11	58.57	58.30	-8	6,006	-0.13%
2020/02/17	20	59.36	13	59.42	58.70	7	5,922	0.12%
2020/02/14	34	58.66	16	59.00	58.90	18	5,789	0.31%
2020/02/13	47	58.16	50	57.80	59.00	-3	5,527	-0.05%
2020/02/12	18	55.78	49	55.97	56.00	-31	5,085	-0.61%
2020/02/11	27	55.24	18	55.43	55.80	9	4,882	0.18%
2020/02/10	16	54.08	25	53.70	54.30	-9	4,523	-0.20%
2020/02/07	0	0.00	8	51.80	51.90	-8	4,220	-0.19%
2020/02/06	0	0.00	1	52.30	52.20	-1	4,323	-0.02%
2020/02/05	1	51.80	6	51.53	51.40	-5	4,346	-0.12%
2020/02/04	3	50.90	2	51.30	50.90	1	4,316	0.02%
2020/02/03	4	50.00	4	50.80	51.10	0	4,300	0.00%
2020/01/30	4	50.04	6	50.43	50.80	-2	4,358	-0.05%
2020/01/20	9.5	52.31	6	52.47	52.20	3.5	4,395	0.08%
2020/01/17	3	51.90	6	51.88	51.90	-3	4,311	-0.07%
2020/01/16	5	51.28	8	51.23	51.20	-3	4,218	-0.07%
2020/01/13	0	0.00	1	50.70	50.60	-1	4,324	-0.02%
2020/01/10	2	50.45	2	50.65	50.40	0	4,370	0.00%
2020/01/07	1	49.80	0	0.00	49.60	1	4,413	0.02%
2019/12/30	13	50.12	0	0.00	50.10	13	4,382	0.30%
2019/12/27	7	50.50	0	0.00	50.50	7	4,349	0.16%
2019/12/26	4	50.73	0	0.00	50.70	4	4,383	0.09%
2019/12/25	2	51.15	0	0.00	51.50	2	4,386	0.05%
2019/12/24	1	51.00	0	0.00	50.80	1	4,499	0.02%
2019/12/23	26	51.39	20	50.90	50.90	6	4,519	0.13%
2019/12/20	5	52.80	5	52.30	52.00	0	4,684	0.00%
2019/12/19	19	53.03	16	52.78	52.40	3	4,869	0.06%
2019/12/18	10	52.16	15	52.55	52.70	-5	4,889	-0.10%
2019/12/17	0	0.00	10	51.67	51.40	-10	4,738	-0.21%
2019/12/16	10	51.07	9	51.60	51.20	1	4,757	0.02%
2019/12/13	3	51.60	30	51.36	51.10	-27	4,738	-0.57%
2019/12/11	3	50.93	0	0.00	50.80	3	4,746	0.06%
2019/12/10	0	0.00	3	50.80	50.90	-3	4,764	-0.06%
2019/12/09	0	0.00	2	50.80	50.70	-2	4,863	-0.04%
2019/12/06	4	50.50	0	0.00	50.50	4	4,915	0.08%
2019/12/05	2	50.80	0	0.00	50.50	2	5,072	0.04%
2019/12/02	0	0.00	2	50.85	50.70	-2	5,346	-0.04%
2019/11/28	5	50.80	0	0.00	50.80	5	5,511	0.09%
2019/11/27	2	51.30	1	51.40	51.30	1	5,545	0.02%
2019/11/25	4	51.40	0	0.00	51.40	4	5,592	0.07%
2019/11/22	2	52.30	4	52.03	52.00	-2	5,657	-0.04%
2019/11/21	2	51.25	6	51.85	51.80	-4	5,816	-0.07%
2019/11/20	0	0.00	2	50.90	51.10	-2	5,795	-0.03%
2019/11/19	1	50.70	1	50.80	50.80	0	5,872	0.00%
2019/11/18	1	49.95	9	50.44	50.40	-8	6,032	-0.13%
2019/11/15	10	49.17	0	0.00	49.05	10	6,428	0.16%
2019/11/14	2	49.65	0	0.00	49.40	2	6,653	0.03%
2019/11/13	5	51.00	3	50.10	49.95	2	6,828	0.03%
2019/11/11	1	51.40	0	0.00	51.30	1	7,085	0.01%
2019/11/08	1	51.80	1	51.00	51.20	0	7,213	0.00%
2019/11/07	3	51.30	0	0.00	51.10	3	7,432	0.04%
2019/11/06	1	51.90	1	51.90	51.90	0	7,483	0.00%
2019/11/05	58	53.01	53	52.80	52.60	5	7,449	0.07%
2019/11/04	0	0.00	32	51.64	52.30	-32	7,357	-0.43%
2019/10/31	0	0.00	19	51.12	50.90	-19	7,342	-0.26%
2019/10/30	19	50.82	5	52.06	50.70	14	7,389	0.19%
2019/10/29	3	51.90	8	51.99	51.50	-5	7,347	-0.07%
2019/10/28	17	51.66	26	51.50	51.50	-9	7,324	-0.12%
2019/10/25	0	0.00	2	50.35	50.50	-2	7,221	-0.03%
2019/10/24	10	50.20	0	0.00	50.20	10	7,216	0.14%
2019/10/23	1	49.85	0	0.00	49.80	1	7,276	0.01%
2019/10/22	1	49.50	3	50.05	50.00	-2	7,270	-0.03%
2019/10/21	26	49.32	0	0.00	49.30	26	7,251	0.36%
2019/10/18	5	49.00	0	0.00	49.00	5	7,237	0.07%
2019/10/15	1	49.30	1	49.40	49.35	0	7,321	0.00%
2019/10/09	5	49.43	10	49.65	49.35	-5	7,571	-0.07%
2019/10/08	0	0.00	1	49.75	49.70	-1	7,693	-0.01%
2019/10/07	2	50.15	25	50.30	50.20	-23	7,754	-0.30%
2019/10/04	2	50.80	2	50.20	50.20	0	7,807	0.00%
2019/10/02	2	50.10	2	50.20	50.10	0	7,934	0.00%
2019/10/01	12	49.18	1	49.40	49.45	11	7,976	0.14%
2019/09/27	11	49.52	25	49.90	49.65	-14	8,032	-0.17%
2019/09/26	1	51.30	1	51.30	51.10	0	8,010	0.00%
2019/09/25	21	52.29	11	53.53	51.80	10	8,066	0.12%
2019/09/24	2	52.95	22	53.61	53.90	-20	7,979	-0.25%
2019/09/23	2	51.70	5	52.18	52.30	-3	7,952	-0.04%
2019/09/20	3	51.43	3	51.90	51.10	0	8,281	0.00%
2019/09/19	1	50.90	10	51.00	50.90	-9	8,405	-0.11%
2019/09/18	3	51.13	6	51.38	51.10	-3	8,555	-0.04%
2019/09/17	10	51.30	0	0.00	51.20	10	8,635	0.12%
2019/09/16	17	51.42	1	51.50	51.70	16	8,714	0.18%
2019/09/12	0	0.00	17	52.44	52.70	-17	8,734	-0.19%
2019/09/11	6	53.37	5	52.74	52.30	1	8,823	0.01%
2019/09/10	8	53.05	5	53.30	53.30	3	8,828	0.03%
2019/09/09	24	53.49	8	53.56	53.30	16	8,780	0.18%
2019/09/06	4	52.48	12	52.58	52.40	-8	8,627	-0.09%
2019/09/05	15	50.93	16	52.35	52.40	-1	8,571	-0.01%
2019/09/04	2	50.90	0	0.00	50.70	2	8,444	0.02%
2019/09/03	1	51.00	0	0.00	51.30	1	8,423	0.01%
2019/09/02	138	50.71	133	51.51	51.40	5	8,407	0.06%	大買/大賣/
2019/08/30	2	52.70	0	0.00	52.80	2	8,226	0.02%
2019/08/28	0	0.00	13	52.49	53.00	-13	8,140	-0.16%
2019/08/27	11	53.17	9	52.90	52.20	2	8,115	0.02%
2019/08/26	28	53.23	12	53.13	52.70	16	8,061	0.20%
2019/08/23	1	53.00	1	53.60	53.00	0	7,872	0.00%
2019/08/22	4	53.05	9	53.30	53.30	-5	7,829	-0.06%
2019/08/21	49	53.15	55	53.27	53.10	-6	7,731	-0.08%
2019/08/20	39	51.56	29	52.46	52.80	10	7,524	0.13%
2019/08/19	54	49.88	5	50.45	50.80	49	7,070	0.69%
2019/08/16	4	47.31	15	48.81	49.60	-11	6,718	-0.16%
2019/08/15	5	46.84	0	0.00	46.30	5	6,506	0.08%
2019/08/14	11	49.75	0	0.00	48.20	11	6,395	0.17%
2019/08/13	7	49.94	8	49.41	49.40	-1	6,243	-0.02%
2019/08/12	7	47.54	7	49.22	49.45	0	6,127	0.00%
2019/08/08	0	0.00	2	47.15	46.80	-2	5,960	-0.03%
2019/08/06	2	45.80	0	0.00	46.50	2	5,914	0.03%
2019/08/05	0	0.00	2	45.63	45.60	-2	5,859	-0.03%
2019/08/02	4	45.81	3	45.53	45.20	1	5,864	0.02%
2019/08/01	2	45.70	0	0.00	45.55	2	5,812	0.03%
2019/07/30	1	48.40	0	0.00	47.30	1	5,716	0.02%
2019/07/29	3	48.22	0	0.00	48.30	3	5,732	0.05%
2019/07/26	3	48.55	0	0.00	48.70	3	5,685	0.05%
2019/07/25	5	48.75	0	0.00	48.75	5	5,664	0.09%
2019/07/23	1	49.05	2.5	49.14	49.00	-1.5	5,588	-0.03%
2019/07/22	2	48.40	50	48.20	48.35	-48	5,537	-0.87%
2019/07/19	2	48.93	1	47.95	48.20	1	5,577	0.02%
2019/07/18	60	48.21	0	0.00	48.05	60	5,493	1.09%
2019/07/17	11	48.42	6.4	49.30	48.90	4.6	5,448	0.08%
2019/07/16	9	49.05	0	0.00	48.80	9	5,380	0.17%
2019/07/15	5	50.06	4	50.55	49.90	1	5,272	0.02%
2019/07/12	4	53.98	4	53.55	53.50	0	5,095	0.00%
2019/07/11	6.4	53.02	3	52.80	52.80	3.4	5,063	0.07%
2019/07/10	2	53.30	3	52.43	52.50	-1	5,002	-0.02%
2019/07/09	2	53.90	3	52.50	52.30	-1	4,972	-0.02%
2019/07/08	4	55.60	3	54.80	54.80	1	4,894	0.02%
2019/07/05	1	54.30	1	54.60	54.70	0	4,867	0.00%
2019/07/04	1	55.10	5	55.70	54.60	-4	4,792	-0.08%
2019/07/03	2	54.50	4	54.00	54.40	-2	4,751	-0.04%
2019/07/02	5	52.88	7	53.74	54.20	-2	4,750	-0.04%
2019/07/01	6.5	53.76	4	53.90	53.80	2.5	4,823	0.05%
2019/06/28	6	52.27	8	52.80	53.20	-2	4,739	-0.04%
2019/06/27	19	52.95	50	52.98	53.40	-31	4,581	-0.68%
2019/06/26	4	48.36	3	49.32	50.00	1	4,170	0.02%
2019/06/25	1	47.20	5	48.02	47.75	-4	3,984	-0.10%
2019/06/24	2	46.30	3	46.75	46.90	-1	3,885	-0.03%
2019/06/21	3	47.25	1	46.75	46.40	2	3,819	0.05%
2019/06/20	2	47.73	1	47.65	47.50	1	3,768	0.03%
2019/06/19	3	48.03	43	48.19	48.50	-40	3,870	-1.03%
2019/06/18	40	47.08	2	46.85	47.05	38	4,005	0.95%
2019/06/11	0	0.00	1	44.60	44.45	-1	4,158	-0.02%
2019/06/10	4	45.50	0	0.00	45.20	4	4,144	0.10%
2019/05/29	1	45.70	1	44.40	44.40	0	4,598	0.00%
2019/05/28	1	46.00	1	45.35	45.35	0	4,723	0.00%
2019/05/16	1	45.50	0	0.00	44.95	1	6,412	0.02%
2019/05/15	1	47.80	1	48.00	46.80	0	6,446	0.00%
2019/05/13	0	0.00	20	47.05	46.50	-20	6,653	-0.30%
2019/05/10	0	0.00	20	47.19	46.35	-20	6,686	-0.30%
2019/05/09	1	47.75	41	48.05	47.20	-40	6,687	-0.60%
2019/05/06	21	48.60	42	48.13	48.05	-21	6,786	-0.31%
2019/05/02	20	50.00	0	0.00	50.10	20	6,924	0.29%
2019/04/29	2	51.20	17	50.05	49.60	-15	6,982	-0.21%
2019/04/26	16	50.89	10	50.80	50.80	6	6,989	0.09%
2019/04/25	1	51.50	0	0.00	51.30	1	7,103	0.01%
2019/04/24	0	0.00	18	52.37	52.80	-18	7,086	-0.25%
2019/04/22	2	51.10	0	0.00	51.10	2	7,156	0.03%
2019/04/19	68	51.56	0	0.00	51.50	68	7,234	0.94%
2019/04/18	3	51.47	0	0.00	51.20	3	7,282	0.04%
2019/04/17	13	53.23	23	52.58	52.40	-10	7,451	-0.13%
2019/04/16	0	0.00	37	50.49	51.90	-37	7,450	-0.50%
2019/04/11	3	51.00	3	50.97	50.80	0	7,721	0.00%
2019/04/10	2	51.40	1	51.20	51.00	1	7,800	0.01%
2019/04/09	3	51.60	19	52.13	52.30	-16	7,968	-0.20%
2019/04/08	0	0.00	12	52.00	51.40	-12	8,215	-0.15%
2019/04/03	24	51.86	17	51.64	51.20	7	8,665	0.08%
2019/04/02	10	49.08	2	49.38	49.80	8	9,014	0.09%
2019/03/29	0	0.00	1	49.25	49.10	-1	9,440	-0.01%
2019/03/27	6	48.35	6	48.95	49.00	0	9,779	0.00%
2019/03/26	1	49.20	0	0.00	49.30	1	9,742	0.01%
2019/03/25	8	48.74	13	49.24	49.15	-5	9,760	-0.05%
2019/03/22	4	50.60	2	50.85	50.50	2	9,734	0.02%
2019/03/21	3	49.00	6	49.09	50.50	-3	9,659	-0.03%
2019/03/20	2	48.05	6	48.07	48.00	-4	9,503	-0.04%
2019/03/18	8	46.76	2	46.75	47.40	6	9,614	0.06%
2019/03/15	2	46.10	1	45.95	45.65	1	9,592	0.01%
2019/03/14	2	46.28	2	46.18	45.95	0	9,587	0.00%
2019/03/13	3	46.42	2	46.30	46.25	1	9,640	0.01%
2019/03/12	11	46.99	24	47.04	46.65	-13	9,668	-0.13%
2019/03/11	1	45.65	8	45.59	46.65	-7	9,782	-0.07%
2019/03/08	26	46.31	2	46.40	46.35	24	9,850	0.24%
2019/03/07	5	47.84	5	47.11	46.70	0	9,953	0.00%
2019/03/06	1	47.75	2	47.75	47.75	-1	10,031	-0.01%
2019/03/05	10	48.57	6	48.00	47.75	4	10,119	0.04%
2019/03/04	1	48.60	1	48.60	48.90	0	10,064	0.00%
2019/02/27	20	48.19	75	47.52	47.90	-55	10,060	-0.55%
2019/02/26	13	47.31	17	48.32	47.70	-4	9,914	-0.04%
2019/02/22	10	45.69	10	45.57	45.60	0	9,614	0.00%
2019/02/21	12	46.63	8	46.36	45.50	4	9,562	0.04%
2019/02/20	16	45.10	146	45.04	46.00	-130	9,284	-1.40%	大賣/鉅額交易
2019/02/19	12	44.53	6	44.78	44.80	6	9,157	0.07%
2019/02/18	34	44.62	4	44.66	44.65	30	9,236	0.32%
2019/02/15	19	43.58	5	44.00	44.00	14	9,092	0.15%
2019/02/14	52	42.89	1	43.00	42.95	51	8,790	0.58%
2019/02/13	53	42.82	4	42.14	42.90	49	8,705	0.56%
2019/02/12	1	41.60	40	41.74	41.70	-39	8,571	-0.45%
2019/02/11	1	40.75	0	0.00	40.75	1	8,450	0.01%
2019/01/30	0	0.00	4	40.20	40.15	-4	8,432	-0.05%
2019/01/29	31	40.23	0	0.00	40.25	31	8,408	0.37%
2019/01/28	0	0.00	1	40.30	40.30	-1	8,391	-0.01%
2019/01/25	2	40.00	1	40.15	40.00	1	8,403	0.01%
2019/01/24	1	40.90	10	41.03	39.95	-9	8,410	-0.11%
2019/01/23	6	40.80	1	39.70	40.80	5	8,328	0.06%
2019/01/22	10	40.55	10	40.05	39.85	0	8,344	0.00%
2019/01/21	1	40.40	2	40.35	40.40	-1	8,351	-0.01%
2019/01/18	0	0.00	20	40.09	39.80	-20	8,403	-0.24%
2019/01/17	2	40.50	13	40.49	39.85	-11	8,447	-0.13%
2019/01/16	30	39.78	0	0.00	39.70	30	8,393	0.36%
2019/01/14	1	39.55	0	0.00	38.90	1	8,399	0.01%
2019/01/11	12	40.23	4	40.10	39.50	8	8,398	0.10%
2019/01/10	0	0.00	1.1	40.17	40.15	-1.1	8,360	-0.01%
2019/01/09	11	40.30	17	40.15	39.80	-6	8,352	-0.07%
2019/01/08	6	41.22	19	41.33	40.85	-13	8,174	-0.16%
2019/01/07	36	39.96	5	40.64	41.15	31	8,064	0.38%
2019/01/04	1	38.60	1	38.90	39.20	0	7,973	0.00%
2019/01/03	19	38.90	2	38.90	38.65	17	7,928	0.21%
2019/01/02	15	40.20	2	40.23	39.40	13	7,860	0.17%
2018/12/28	21	40.36	15	40.26	40.20	6	7,801	0.08%
2018/12/27	36	41.93	22	41.93	40.45	14	7,688	0.18%
2018/12/26	42	44.00	39	43.04	41.30	3	7,361	0.04%
2018/12/25	45	43.77	30	43.55	44.90	15	6,817	0.22%
2018/12/24	19	42.59	15	42.80	43.55	4	6,266	0.06%
2018/12/22	1	40.30	27	39.82	39.70	-26	5,869	-0.44%
2018/12/21	3	39.08	33	39.08	38.75	-30	5,801	-0.52%
2018/12/20	3	37.53	2	38.00	37.55	1	5,515	0.02%
2018/12/19	12	38.45	4	38.60	38.10	8	5,469	0.15%
2018/12/18	4	37.50	3	38.10	37.85	1	5,439	0.02%
2018/12/17	8	37.94	0	0.00	37.75	8	5,397	0.15%
2018/12/14	33	38.09	0	0.00	38.15	33	5,426	0.61%
2018/12/13	3	39.20	0	0.00	38.70	3	5,354	0.06%
2018/12/11	8	39.52	2	40.25	39.00	6	5,259	0.11%
2018/12/10	1	40.50	2	40.35	40.80	-1	5,168	-0.02%
2018/12/06	1	40.25	2	39.20	39.20	-1	5,147	-0.02%
2018/12/05	17	41.11	1	40.65	40.95	16	5,118	0.31%
2018/12/04	9	41.42	10	41.49	41.70	-1	5,152	-0.02%
2018/12/03	12	40.98	7	40.33	41.10	5	5,077	0.10%
2018/11/30	2	38.88	2	39.50	38.85	0	4,964	0.00%
2018/11/29	8	39.79	2	39.30	38.60	6	4,884	0.12%
2018/11/28	3	38.22	23	38.57	39.40	-20	4,733	-0.42%
2018/11/27	21	37.30	0	0.00	37.15	21	4,594	0.46%
2018/11/26	1	36.95	4	37.43	37.90	-3	4,559	-0.07%
2018/11/23	1	37.80	1	38.25	38.05	0	4,609	0.00%
2018/11/22	0	0.00	3	37.83	38.00	-3	4,684	-0.06%
2018/11/21	12	37.04	0	0.00	37.05	12	4,700	0.26%
2018/11/20	1	38.50	0	0.00	38.25	1	4,633	0.02%
2018/11/19	3	39.15	0	0.00	39.20	3	4,569	0.07%
2018/11/16	10	38.00	11	37.21	38.50	-1	4,576	-0.02%
2018/11/15	2	38.45	2	38.63	38.30	0	4,481	0.00%
2018/11/14	1	40.60	10	40.75	40.20	-9	4,495	-0.20%
2018/11/13	3	39.82	11	39.95	40.40	-8	4,610	-0.17%
2018/11/12	17	42.06	1	42.05	41.45	16	4,841	0.33%
2018/11/09	2	41.45	1	41.05	41.55	1	4,917	0.02%
2018/11/08	4	42.83	4	42.09	41.30	0	5,188	0.00%
2018/11/07	1	42.00	1	41.70	42.00	0	5,234	0.00%
2018/11/05	1	41.40	1	41.50	41.50	0	5,310	0.00%
2018/11/02	2	43.43	4	43.44	42.05	-2	5,347	-0.04%
2018/11/01	0	0.00	2	42.00	42.50	-2	5,348	-0.04%
2018/10/31	0	0.00	52	40.12	40.45	-52	5,354	-0.97%
2018/10/30	43	38.85	0	0.00	39.00	43	5,361	0.80%
2018/10/29	14	40.71	0	0.00	39.90	14	5,366	0.26%
2018/10/25	1	38.80	0	0.00	39.00	1	5,461	0.02%
2018/10/24	3	38.37	1	38.30	38.45	2	5,452	0.04%
2018/10/22	2	39.30	1	39.40	39.45	1	5,610	0.02%
2018/10/19	2	39.78	1	39.45	40.20	1	5,771	0.02%
2018/10/18	1	40.50	1	40.75	40.65	0	6,136	0.00%
2018/10/17	5	41.89	4	41.04	40.65	1	6,369	0.02%
2018/10/16	3	42.22	1	42.20	41.70	2	6,429	0.03%
2018/10/12	1	40.40	21	40.35	42.50	-20	6,653	-0.30%
2018/10/11	7	41.88	15	41.77	41.70	-8	6,817	-0.12%
2018/10/08	1	46.85	1	46.80	47.60	0	6,735	0.00%
2018/10/05	1	45.75	0	0.00	46.15	1	6,728	0.01%
2018/10/04	1	48.20	0	0.00	47.95	1	6,706	0.01%
2018/10/03	1	48.15	0	0.00	48.15	1	6,761	0.01%
2018/10/02	3	48.83	0	0.00	48.80	3	6,824	0.04%
2018/10/01	5	48.94	0	0.00	49.20	5	6,911	0.07%
2018/09/28	1	48.35	5	48.13	48.20	-4	6,966	-0.06%
2018/09/27	1	48.10	0	0.00	48.00	1	7,092	0.01%
2018/09/25	0	0.00	2	48.80	49.00	-2	7,155	-0.03%
2018/09/21	1	48.60	0	0.00	48.60	1	7,166	0.01%
2018/09/20	1	49.00	1	48.65	48.60	0	7,211	0.00%
2018/09/19	1	50.70	1	50.60	49.90	0	7,207	0.00%
2018/09/18	1	51.00	1	50.10	50.00	0	7,229	0.00%
2018/09/17	1	51.40	2	51.45	51.60	-1	7,234	-0.01%
2018/09/14	4	50.49	5	50.56	51.90	-1	7,293	-0.01%
2018/09/13	2	48.88	1	48.80	48.60	1	7,376	0.01%
2018/09/12	6	49.73	2	50.40	49.20	4	7,430	0.05%
2018/09/11	0	0.00	3	49.70	50.10	-3	7,486	-0.04%
2018/09/10	2	48.30	0	0.00	48.95	2	7,595	0.03%
2018/09/07	2	50.25	3	49.80	49.70	-1	7,645	-0.01%
2018/09/06	0	0.00	20	51.70	51.70	-20	7,630	-0.26%
2018/09/05	11	53.45	1	52.50	52.30	10	7,654	0.13%
2018/09/04	1	52.30	1	52.20	52.30	0	7,692	0.00%
2018/09/03	3	52.20	4	52.35	52.00	-1	7,880	-0.01%
2018/08/31	2	51.60	3	52.13	52.40	-1	7,971	-0.01%
2018/08/30	12	51.57	0	0.00	51.30	12	8,074	0.15%
2018/08/29	1	53.70	1	54.50	53.00	0	8,043	0.00%
2018/08/28	0	0.00	18	54.47	53.70	-18	8,093	-0.22%
2018/08/27	2	52.50	0	0.00	52.80	2	8,079	0.02%
2018/08/22	12	51.94	1	52.10	51.30	11	8,319	0.13%
2018/08/21	2	52.20	2	51.85	52.00	0	8,311	0.00%
2018/08/20	38	49.08	2	49.18	49.00	36	8,274	0.44%
2018/08/17	1	51.20	0	0.00	50.30	1	8,296	0.01%
2018/08/16	2	53.35	2	53.55	53.20	0	8,213	0.00%
2018/08/15	3	55.47	2	54.30	54.40	1	8,285	0.01%
2018/08/14	5	56.60	5	56.40	56.40	0	8,167	0.00%
2018/08/13	2	56.60	1	53.70	54.80	1	8,390	0.01%
2018/08/10	10	57.60	11	57.68	57.20	-1	8,745	-0.01%
2018/08/09	1	57.10	0	0.00	57.10	1	9,040	0.01%
2018/08/08	7	58.60	2	58.00	57.40	5	9,330	0.05%
2018/08/07	1	57.50	0	0.00	57.60	1	9,430	0.01%
2018/08/03	1	58.90	0	0.00	58.90	1	9,636	0.01%
2018/08/02	0	0.00	10	58.90	58.80	-10	9,871	-0.10%
2018/08/01	10	62.17	11	61.49	61.40	-1	9,899	-0.01%
2018/07/31	11	61.11	11	61.48	61.40	0	9,873	0.00%
2018/07/30	3	61.33	1	60.30	60.30	2	9,961	0.02%
2018/07/27	27	62.99	7	62.91	62.70	20	9,989	0.20%
2018/07/26	15	64.21	3	65.73	63.40	12	9,945	0.12%
2018/07/25	14	65.51	21	65.95	66.30	-7	9,752	-0.07%
2018/07/24	28	60.70	35	61.81	62.40	-7	9,346	-0.07%
2018/07/23	14	58.34	11	59.02	57.70	3	9,108	0.03%
2018/07/20	10	58.95	0	0.00	58.00	10	9,078	0.11%
2018/07/19	8	60.85	4	62.55	61.10	4	8,995	0.04%
2018/07/18	10	62.30	11	62.89	62.80	-1	8,980	-0.01%
2018/07/16	1	59.70	0	0.00	59.60	1	8,989	0.01%
2018/07/13	9	59.10	1	59.10	59.20	8	9,048	0.09%
2018/07/12	1	58.20	4	59.00	58.20	-3	9,086	-0.03%
2018/07/11	0	0.00	1	62.70	62.60	-1	9,133	-0.01%
2018/07/10	11	62.50	15	62.88	62.70	-4	9,174	-0.04%
2018/07/09	2	61.80	13	61.98	61.60	-11	9,201	-0.12%
2018/07/06	17	64.90	2	65.00	64.20	15	9,259	0.16%
2018/07/05	11	64.25	0	0.00	63.70	11	9,486	0.12%
2018/07/04	4	67.08	12	67.22	67.70	-8	9,449	-0.08%
2018/07/03	1	65.00	0	0.00	65.00	1	9,552	0.01%
2018/06/29	1	65.40	3	66.40	67.40	-2	9,666	-0.02%
2018/06/28	5	66.68	1	66.10	65.30	4	9,593	0.04%
2018/06/27	1	68.60	8	68.31	68.20	-7	9,591	-0.07%
2018/06/26	2	67.15	2	67.40	68.00	0	9,593	0.00%
2018/06/25	7	68.23	1	67.60	67.90	6	9,618	0.06%
2018/06/22	3	67.63	0.1	68.60	67.50	2.9	9,587	0.03%
2018/06/21	2	73.10	2	71.80	71.60	0	9,489	0.00%
2018/06/20	0	0.00	0.3	74.30	73.60	-0.3	9,533	0.00%
2018/06/19	2	75.30	8	75.41	76.50	-6	9,505	-0.06%
2018/06/14	0	0.00	4.6	76.58	75.10	-4.6	9,317	-0.05%
2018/06/13	7	77.07	0	0.00	76.60	7	9,411	0.07%
2018/06/12	2	77.50	5	76.86	77.20	-3	9,510	-0.03%
2018/06/11	15	77.95	0	0.00	77.50	15	9,498	0.16%
2018/06/08	0	0.00	1	75.90	74.50	-1	9,390	-0.01%
2018/06/07	0	0.00	1	75.00	74.30	-1	9,394	-0.01%
2018/06/06	4	76.50	0	0.00	76.40	4	9,451	0.04%
2018/06/05	14	79.10	0	0.00	76.20	14	9,464	0.15%
2018/06/04	1	80.70	0	0.00	78.80	1	9,714	0.01%
2018/06/01	2	79.95	1	79.50	79.90	1	9,873	0.01%
2018/05/31	1	80.00	0	0.00	79.10	1	9,878	0.01%
2018/05/30	1	78.80	0	0.00	78.60	1	9,870	0.01%
2018/05/28	1	82.50	1	83.20	82.20	0	9,801	0.00%
2018/05/25	2	84.60	19	84.35	83.50	-17	9,755	-0.17%
2018/05/24	4	87.25	2	86.40	86.40	2	9,690	0.02%
2018/05/23	4	87.53	6	87.73	87.50	-2	9,635	-0.02%
2018/05/22	3	86.73	3	88.33	88.80	0	9,591	0.00%
2018/05/21	7	87.27	7	87.73	86.30	0	9,635	0.00%
2018/05/18	24	84.43	3	85.47	85.20	21	9,483	0.22%
2018/05/17	18	78.49	149	79.58	80.60	-131	9,237	-1.42%	大賣/鉅額交易
2018/05/16	4	81.30	3	81.60	75.60	1	9,016	0.01%
2018/05/15	1	79.10	1	78.10	79.10	0	8,824	0.00%
2018/05/14	6	77.78	27	75.88	77.50	-21	8,869	-0.24%
2018/05/11	1.5	75.30	1	74.20	75.90	0.5	8,772	0.01%
2018/05/10	24	76.00	50	75.87	76.00	-26	8,738	-0.30%
2018/05/09	2	71.65	66	71.75	71.90	-64	8,561	-0.75%
2018/05/08	2	70.60	3	69.87	69.60	-1	8,500	-0.01%
2018/05/07	1	70.00	17	71.25	71.60	-16	8,561	-0.19%
2018/05/04	7	68.44	4	68.03	69.30	3	8,656	0.03%
2018/05/03	2	66.30	4	67.00	66.30	-2	8,631	-0.02%
2018/04/30	0	0.00	1	64.10	65.40	-1	9,013	-0.01%
2018/04/27	119	63.84	20	63.91	63.90	99	9,098	1.09%	大買/
2018/04/26	16	63.99	16	63.68	63.50	0	9,209	0.00%
2018/04/25	11	64.61	10	64.60	64.50	1	9,162	0.01%
2018/04/24	9	65.42	1	65.60	65.90	8	9,217	0.09%
2018/04/20	2	65.15	0	0.00	64.50	2	9,316	0.02%
2018/04/19	0	0.00	1	68.10	67.10	-1	9,236	-0.01%
2018/04/18	2	67.00	7	66.93	67.00	-5	9,337	-0.05%
2018/04/17	7	66.17	21	65.80	65.80	-14	9,534	-0.15%
2018/04/16	50	66.89	17	66.84	66.70	33	9,561	0.35%
2018/04/13	7	70.53	3	71.03	69.50	4	9,646	0.04%
2018/04/12	46	71.15	21	70.77	71.20	25	9,783	0.26%
2018/04/11	19.5	70.55	62	71.23	73.20	-42.5	9,756	-0.44%
2018/04/10	21	68.81	21	68.35	67.80	0	9,676	0.00%
2018/04/09	17	71.25	34	70.53	70.00	-17	9,651	-0.18%
2018/04/03	4	68.40	5	69.14	68.50	-1	9,496	-0.01%
2018/04/02	23	68.98	6	68.22	67.70	17	9,481	0.18%
2018/03/31	11	66.88	1	66.80	66.80	10	9,370	0.11%
2018/03/30	7	68.33	2.2	68.77	66.10	4.8	9,371	0.05%
2018/03/29	0	0.00	1	68.40	67.90	-1	9,346	-0.01%
2018/03/28	11	67.53	26	68.22	66.80	-15	9,330	-0.16%
2018/03/27	31	68.17	42	67.83	67.60	-11	9,274	-0.12%
2018/03/26	10	67.20	3	67.60	67.30	7	9,309	0.08%
2018/03/23	11	66.96	11	67.32	66.60	0	9,455	0.00%
2018/03/22	26	65.84	1	65.40	66.00	25	9,397	0.27%
2018/03/21	110	66.80	0	0.00	66.70	110	9,471	1.16%	大買/鉅額交易
2018/03/20	8	67.34	0	0.00	67.20	8	9,688	0.08%
2018/03/19	3	67.30	1	66.90	66.90	2	9,804	0.02%
2018/03/16	13	67.05	21	67.76	69.10	-8	9,671	-0.08%
2018/03/15	25	67.45	28	67.82	67.70	-3	9,560	-0.03%
2018/03/14	10	66.90	19	66.48	66.30	-9	9,556	-0.09%
2018/03/13	6	67.30	2	67.80	66.30	4	9,590	0.04%
2018/03/12	20	67.27	10	67.03	66.60	10	9,519	0.11%
2018/03/09	7	69.91	0	0.00	69.40	7	9,414	0.07%
2018/03/08	48	74.21	54	74.16	72.40	-6	9,334	-0.06%
2018/03/07	29	72.49	18	72.23	72.70	11	8,991	0.12%
2018/03/06	13	69.73	18	70.41	69.30	-5	8,905	-0.06%
2018/03/05	33	69.69	23	69.35	69.90	10	8,961	0.11%
2018/03/02	3	68.70	0	0.00	68.10	3	8,984	0.03%
2018/03/01	10	69.40	19	69.98	70.80	-9	9,006	-0.10%
2018/02/27	2	71.05	11	70.95	70.30	-9	8,924	-0.10%
2018/02/26	33	73.23	25	73.23	72.60	8	8,835	0.09%
2018/02/23	18	74.68	10	72.51	72.10	8	8,758	0.09%
2018/02/22	9	73.04	6	72.60	72.50	3	8,743	0.03%
2018/02/21	0	0.00	2	70.90	74.10	-2	8,709	-0.02%
2018/02/12	6	68.40	0	0.00	67.40	6	8,591	0.07%
2018/02/09	44	67.28	67	67.25	66.30	-23	8,509	-0.27%
2018/02/08	12	67.64	10	67.00	67.00	2	8,355	0.02%
2018/02/07	23	67.80	6	66.30	66.00	17	8,327	0.20%
2018/02/06	0	0.00	12	63.91	64.70	-12	8,225	-0.15%
2018/02/05	11	70.09	1	70.30	69.00	10	8,162	0.12%
2018/02/02	21	73.09	20	74.00	74.40	1	8,218	0.01%
2018/02/01	11	74.33	1	74.60	71.70	10	8,375	0.12%
2018/01/29	4	75.63	4	75.13	75.00	0	8,311	0.00%
2018/01/26	4	71.12	3	71.03	70.40	1	8,146	0.01%
2018/01/25	11	72.26	15	72.44	72.80	-4	8,089	-0.05%
2018/01/24	42	70.57	40	71.90	70.30	2	8,017	0.02%
2018/01/23	2	67.70	2	68.20	67.00	0	7,896	0.00%
2018/01/22	20	66.65	31	67.10	67.30	-11	7,883	-0.14%
2018/01/19	10	65.24	0	0.00	65.00	10	7,927	0.13%
2018/01/18	1	64.50	1	64.90	64.20	0	7,966	0.00%
2018/01/17	21	63.26	40	64.25	65.20	-19	8,030	-0.24%
2018/01/16	53	64.57	34	65.11	63.00	19	8,226	0.23%
2018/01/15	1	63.50	0	0.00	63.30	1	8,247	0.01%
2018/01/12	1	66.90	0	0.00	65.60	1	8,190	0.01%
2018/01/11	4	64.93	48.8	64.19	68.00	-44.8	8,023	-0.56%
2018/01/10	34	62.40	24	63.21	61.90	10	7,768	0.13%
2018/01/09	28	63.09	18	62.51	61.50	10	7,634	0.13%
2018/01/08	34	60.82	29	61.25	61.00	5	7,466	0.07%
2018/01/05	0	0.00	5	58.20	58.20	-5	7,233	-0.07%
2018/01/04	5	58.00	10	59.30	59.20	-5	7,106	-0.07%
2018/01/02	10	52.90	0	0.00	52.80	10	6,782	0.15%