技嘉 (2376)-華南永昌-南京券商分點個股進出

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
307.0
漲跌
▼3.0
漲幅
-0.97%
成交量
8,567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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/10	17	309.65	6	309.00	307.00	11	19,496	0.06%
2024/05/09	18	310.81	14.2	312.74	310.00	3.8	19,704	0.02%
2024/05/08	58.4	314.74	45.2	315.58	311.50	13.2	19,933	0.07%
2024/05/07	9	301.00	41.5	303.11	312.00	-32.5	20,004	-0.16%
2024/05/06	3.1	291.89	8	292.56	292.00	-4.9	19,941	-0.02%
2024/05/03	8.2	289.57	10	289.00	286.00	-1.9	20,066	-0.01%
2024/05/02	16.7	289.10	8	289.06	288.50	8.7	20,359	0.04%
2024/04/30	6	298.92	15	300.03	299.00	-9	20,433	-0.04%
2024/04/29	8	299.63	11	301.05	301.00	-3	20,774	-0.01%
2024/04/26	7	297.50	7	297.21	295.50	0	21,500	0.00%
2024/04/25	16.3	291.95	16.1	292.18	290.50	0.2	21,841	0.00%
2024/04/24	11.3	295.78	3.2	295.31	299.50	8.1	21,890	0.04%
2024/04/23	33	282.79	18	281.06	281.00	15	21,915	0.07%
2024/04/22	8.3	282.57	9.1	284.07	282.50	-0.8	21,890	0.00%
2024/04/19	8.2	296.24	17.4	291.75	292.50	-9.2	21,857	-0.04%
2024/04/18	11	303.59	8	304.75	302.00	3	21,884	0.01%
2024/04/17	9.1	303.28	17	305.06	308.00	-8	22,149	-0.04%
2024/04/16	30.4	301.92	27.2	302.74	302.00	3.1	22,111	0.01%
2024/04/15	63.4	303.85	48	307.55	302.00	15.4	22,218	0.07%
2024/04/12	16.2	319.88	5.1	322.56	318.00	11.1	22,071	0.05%
2024/04/11	10.2	319.91	30.3	321.34	320.50	-20	22,015	-0.09%
2024/04/10	50.6	335.42	16.2	332.73	320.00	34.4	21,964	0.16%
2024/04/09	22.2	338.03	39.1	340.76	335.00	-16.9	21,664	-0.08%
2024/04/08	21.5	330.79	46.3	331.79	340.00	-24.8	21,721	-0.11%
2024/04/03	25.3	316.84	35	314.63	317.50	-9.7	21,494	-0.05%
2024/04/02	26.1	315.04	13.1	316.40	317.00	13.1	21,370	0.06%
2024/04/01	11	318.41	12.1	317.61	318.50	-1.1	21,222	-0.01%
2024/03/29	43.5	317.47	44.3	317.90	316.00	-0.7	21,146	0.00%
2024/03/28	11.6	308.84	10	310.30	313.00	1.6	20,885	0.01%
2024/03/27	15	305.10	18	306.06	310.00	-3	20,888	-0.01%
2024/03/26	35.6	305.57	25	305.32	304.50	10.6	20,952	0.05%
2024/03/25	45.1	308.73	12	307.17	306.00	33.1	20,978	0.16%
2024/03/22	55.4	298.52	46	300.22	303.00	9.4	21,011	0.04%
2024/03/21	51	292.20	28	292.11	291.00	23	20,568	0.11%
2024/03/20	26.3	300.60	41	299.80	295.00	-14.7	20,540	-0.07%
2024/03/19	18.2	308.99	13.1	306.62	305.00	5.1	20,591	0.02%
2024/03/18	11.2	308.88	8	309.06	310.50	3.2	20,605	0.02%
2024/03/15	34.4	311.85	37	312.68	313.00	-2.6	20,670	-0.01%
2024/03/14	26.4	318.29	25	320.58	317.50	1.4	20,584	0.01%
2024/03/13	99.1	334.53	67.7	337.23	328.00	31.4	20,968	0.15%
2024/03/12	24.2	360.06	8	359.88	355.00	16.2	20,947	0.08%
2024/03/11	40	362.94	21.5	363.65	360.00	18.5	21,071	0.09%
2024/03/08	40.8	360.98	32.2	362.49	358.00	8.7	20,879	0.04%
2024/03/07	24	362.02	24.1	362.95	359.00	-0.1	20,680	0.00%
2024/03/06	22.5	363.20	20	363.88	362.50	2.5	20,673	0.01%
2024/03/05	32.4	361.03	39.1	362.37	361.50	-6.7	20,875	-0.03%
2024/03/04	51.2	364.47	41.3	367.46	354.50	9.9	20,978	0.05%
2024/03/01	37.7	355.20	69.2	356.24	361.00	-31.5	20,553	-0.15%
2024/02/29	13	336.77	15	339.10	345.00	-2	20,268	-0.01%
2024/02/27	41	333.34	55	333.95	334.00	-14	20,072	-0.07%
2024/02/26	49.5	334.49	38.5	338.48	335.00	11	20,034	0.05%
2024/02/23	54.1	347.07	62.1	351.91	342.50	-8	20,105	-0.04%
2024/02/22	81.4	353.19	53	357.48	347.00	28.4	20,284	0.14%
2024/02/21	60.5	347.21	21.4	349.32	347.50	39	19,874	0.20%
2024/02/20	46.2	356.88	28.3	358.17	357.00	17.9	19,790	0.09%
2024/02/19	68.7	370.66	32.2	367.87	366.50	36.5	19,592	0.19%
2024/02/16	47.8	380.57	47.3	380.09	381.00	0.5	19,637	0.00%
2024/02/15	21.5	365.94	65.2	367.38	370.50	-43.8	19,260	-0.23%
2024/02/05	33.8	338.41	31.2	339.72	337.00	2.6	18,948	0.01%
2024/02/02	48.1	333.03	140.7	331.97	333.00	-92.6	18,947	-0.49%	大賣/
2024/02/01	38	307.82	46.2	308.86	313.50	-8.2	18,987	-0.04%
2024/01/31	42.6	306.59	45.3	308.23	309.00	-2.7	19,098	-0.01%
2024/01/30	32.1	306.44	67.1	304.90	305.00	-35	19,085	-0.18%
2024/01/29	13.1	291.90	13.7	292.14	295.00	-0.6	19,111	0.00%
2024/01/26	78	285.10	30.5	285.44	284.00	47.5	19,311	0.25%
2024/01/25	46	295.34	32	294.08	292.00	14	19,532	0.07%
2024/01/24	25	293.06	32.2	293.62	293.50	-7.2	19,400	-0.04%
2024/01/23	42.4	293.41	31.2	293.33	291.00	11.3	19,559	0.06%
2024/01/22	82.1	284.79	135.3	292.81	297.50	-53.2	19,345	-0.27%	大賣/
2024/01/19	20.8	267.52	39.3	265.85	270.50	-18.6	18,793	-0.10%
2024/01/18	51	255.19	52	252.97	256.00	-1	18,715	-0.01%
2024/01/17	35.1	261.73	26.1	261.56	257.00	9	18,829	0.05%
2024/01/16	5.1	260.81	14	262.11	261.50	-8.9	18,890	-0.05%
2024/01/15	12	263.13	13.1	261.16	260.50	-1.1	19,056	-0.01%
2024/01/12	23	262.72	9.1	262.57	262.00	13.9	19,319	0.07%
2024/01/11	14.6	258.76	29	257.50	263.00	-14.4	19,423	-0.07%
2024/01/10	8	247.88	4.2	247.62	247.50	3.8	19,718	0.02%
2024/01/09	5	251.90	23	251.89	252.00	-18	19,960	-0.09%
2024/01/08	9.1	242.40	4	245.00	241.50	5.1	19,988	0.03%
2024/01/05	15	246.20	25.3	243.80	243.00	-10.3	20,430	-0.05%
2024/01/04	13	248.46	7	249.14	247.00	6	20,781	0.03%
2024/01/03	72.1	248.57	63.4	248.78	247.50	8.7	21,367	0.04%
2024/01/02	56.9	256.14	28.4	253.45	255.00	28.5	21,383	0.13%
2023/12/29	40	268.13	21	268.16	266.00	19	21,203	0.09%
2023/12/28	3	265.67	4	266.00	265.50	-1	21,225	0.00%
2023/12/27	1	261.57	3	264.50	264.00	-2	21,380	-0.01%
2023/12/26	36	263.78	34.1	262.15	264.00	1.9	21,804	0.01%
2023/12/25	3	263.00	6	262.92	263.50	-3	22,253	-0.01%
2023/12/22	30	261.97	13	262.00	259.00	17	22,547	0.08%
2023/12/21	9	257.67	14	261.25	262.00	-5	22,777	-0.02%
2023/12/20	26	261.00	21	262.64	261.50	5	23,024	0.02%
2023/12/19	30	257.03	17.1	258.77	260.00	12.9	23,341	0.06%
2023/12/18	9	255.94	9	256.22	255.50	0	23,623	0.00%
2023/12/15	16	256.63	9.7	256.51	254.00	6.3	24,052	0.03%
2023/12/14	20.9	257.47	31	258.34	257.50	-10.2	24,102	-0.04%
2023/12/13	24	252.71	25	252.60	250.00	-1	24,239	0.00%
2023/12/12	45.1	253.34	44	254.02	250.50	1.1	24,357	0.00%
2023/12/11	55.1	253.77	19	254.29	251.50	36.1	24,544	0.15%
2023/12/08	59.3	267.60	56	264.39	258.50	3.3	24,567	0.01%
2023/12/07	33.3	250.72	44.7	252.99	259.50	-11.5	24,442	-0.05%
2023/12/06	23.3	240.52	41.1	240.17	243.50	-17.8	24,601	-0.07%
2023/12/05	17.2	231.25	10	230.00	228.50	7.2	24,768	0.03%
2023/12/04	15	240.24	22	239.66	236.00	-7	25,017	-0.03%
2023/12/01	26.1	246.50	7	246.50	246.00	19.1	25,087	0.08%
2023/11/30	15.2	247.80	17	248.94	250.00	-1.8	25,309	-0.01%
2023/11/29	14.2	241.81	17.5	241.84	243.50	-3.3	25,290	-0.01%
2023/11/28	6	233.17	11	234.50	235.00	-5	25,443	-0.02%
2023/11/27	7.5	230.35	15	231.40	230.00	-7.5	26,463	-0.03%
2023/11/24	3	234.17	4.1	234.72	232.00	-1.1	26,978	0.00%
2023/11/22	21.1	236.11	12	233.25	233.50	9.1	27,809	0.03%
2023/11/21	20	241.63	38.1	242.03	244.00	-18	27,996	-0.06%
2023/11/20	21.1	232.53	7	230.71	233.00	14.1	28,514	0.05%
2023/11/17	21.8	232.87	9.2	232.21	230.50	12.6	28,784	0.04%
2023/11/16	27	231.93	33	233.70	233.00	-6	29,414	-0.02%
2023/11/15	30	233.50	43.1	233.71	228.50	-13.1	29,340	-0.04%
2023/11/14	23	228.57	10	229.00	229.50	13	29,350	0.04%
2023/11/13	8	227.38	8	229.56	225.50	0	29,605	0.00%
2023/11/10	28	227.48	25	228.94	230.50	3	29,695	0.01%
2023/11/09	48	229.69	56	230.71	231.00	-8	29,822	-0.03%
2023/11/08	18.2	224.85	27	226.19	224.50	-8.8	29,683	-0.03%
2023/11/07	19	217.92	28	219.00	220.50	-9	29,783	-0.03%
2023/11/06	23	217.76	21	218.90	220.00	2	30,121	0.01%
2023/11/03	52	223.33	44	223.77	220.50	8	30,274	0.03%
2023/11/02	43	229.45	34	230.16	226.50	9	30,540	0.03%
2023/11/01	21.1	217.62	22	218.59	221.00	-0.9	30,490	0.00%
2023/10/31	27.5	226.85	16	223.09	217.50	11.5	30,708	0.04%
2023/10/30	11	234.81	11	233.27	232.50	0	30,679	0.00%
2023/10/27	11	234.73	7	236.21	235.50	4	30,856	0.01%
2023/10/26	24.1	233.41	21	232.79	232.00	3.1	31,051	0.01%
2023/10/25	16.1	246.19	13	246.96	245.50	3.1	31,115	0.01%
2023/10/24	13	241.88	26	244.65	247.00	-13	31,257	-0.04%
2023/10/23	19	242.11	17	242.53	239.00	2	31,608	0.01%
2023/10/20	23.2	238.82	25	238.64	241.50	-1.8	32,203	-0.01%
2023/10/19	24.1	243.96	22	244.09	243.00	2.1	32,573	0.01%
2023/10/18	25.8	251.13	32.1	250.46	246.00	-6.3	33,002	-0.02%
2023/10/17	21.1	264.80	16	266.88	261.50	5.1	32,569	0.02%
2023/10/16	9.1	267.83	12	266.67	265.50	-2.9	32,685	-0.01%
2023/10/13	53.3	273.39	17	273.71	271.00	36.3	33,080	0.11%
2023/10/12	13.6	283.39	14	285.14	284.50	-0.4	32,909	0.00%
2023/10/11	40	284.95	32	286.41	274.00	8	33,130	0.02%
2023/10/06	27	290.83	23	291.91	289.50	4	33,267	0.01%
2023/10/05	50	288.21	29	287.22	288.00	21	33,634	0.06%
2023/10/04	32.1	286.93	29.1	287.00	287.50	3	33,823	0.01%
2023/10/03	44	290.22	48	291.40	290.00	-4	34,036	-0.01%
2023/10/02	14.1	292.31	40	293.01	290.00	-25.9	34,069	-0.08%
2023/09/28	95.1	285.07	87.6	285.25	281.50	7.5	33,874	0.02%
2023/09/27	28	281.91	37	281.24	284.50	-9	33,745	-0.03%
2023/09/26	18	279.53	48	281.65	275.50	-30	33,843	-0.09%
2023/09/25	46.2	275.03	30	275.33	274.50	16.1	33,822	0.05%
2023/09/22	31.1	269.92	62.1	274.62	279.00	-31	33,668	-0.09%
2023/09/21	33	265.86	27	266.24	268.50	6	33,359	0.02%
2023/09/20	60	264.83	43	264.65	263.50	17	33,008	0.05%
2023/09/19	88	257.99	88	256.91	253.50	0	32,760	0.00%
2023/09/18	32.1	259.98	36	259.60	260.00	-3.9	32,765	-0.01%
2023/09/15	52	274.29	16	274.59	271.50	36	32,493	0.11%
2023/09/14	39	277.35	33	279.82	278.00	6	32,446	0.02%
2023/09/13	34	267.18	33	267.89	267.50	1	32,186	0.00%
2023/09/12	66.1	274.61	49	273.02	270.50	17.1	32,289	0.05%
2023/09/11	90.7	286.90	68	286.68	279.50	22.7	32,135	0.07%
2023/09/08	63	315.47	30	312.90	307.50	33	31,678	0.10%
2023/09/07	32.2	308.67	49	308.57	314.50	-16.8	31,645	-0.05%
2023/09/06	36.2	308.41	23	311.89	306.50	13.2	31,971	0.04%
2023/09/05	37	312.81	12	314.67	311.00	25	32,151	0.08%
2023/09/04	54	319.54	78	317.82	316.00	-24	31,990	-0.07%
2023/09/01	35	336.32	21.2	332.87	323.00	13.8	32,027	0.04%
2023/08/31	59	344.07	36.4	346.35	341.00	22.6	31,778	0.07%
2023/08/30	76.4	365.32	74.2	365.97	354.00	2.2	31,011	0.01%
2023/08/29	59.2	352.60	51.1	352.83	354.00	8	31,023	0.03%
2023/08/28	53	343.74	66	344.60	345.00	-13	30,750	-0.04%
2023/08/25	62	343.21	59	345.90	342.50	3	30,385	0.01%
2023/08/24	150.2	352.35	200.3	358.14	354.00	-50.1	30,075	-0.17%	大買/大賣/
2023/08/23	76	330.74	17	332.06	334.50	59	29,494	0.20%
2023/08/22	26.5	333.65	167.1	334.17	335.50	-140.7	30,070	-0.47%	大賣/鉅額交易
2023/08/21	19	313.08	10	312.55	310.50	9	29,770	0.03%
2023/08/18	74	319.73	26	317.13	312.00	48	29,911	0.16%
2023/08/17	87	329.90	62.3	332.70	331.00	24.7	29,649	0.08%
2023/08/16	22	313.39	45.2	323.10	334.50	-23.2	29,316	-0.08%
2023/08/15	19.1	315.51	39.1	314.62	316.00	-20.1	29,189	-0.07%
2023/08/14	42	293.11	49.2	291.71	296.00	-7.2	29,144	-0.02%
2023/08/11	31	303.29	49	304.54	300.50	-18	29,103	-0.06%
2023/08/10	85.4	300.07	46	301.10	296.00	39.4	28,971	0.14%
2023/08/09	106	334.52	117.1	343.03	328.50	-11.1	28,392	-0.04%	大買/大賣/
2023/08/08	181.3	337.92	139.1	342.78	333.50	42.2	27,833	0.15%	大買/大賣/
2023/08/07	13	326.27	34.3	329.56	336.50	-21.3	27,317	-0.08%
2023/08/04	28	306.95	44.1	309.19	306.00	-16.1	27,098	-0.06%
2023/08/02	45.2	307.10	25	300.92	297.00	20.2	26,783	0.08%
2023/08/01	39.3	313.90	56	314.75	319.00	-16.7	26,423	-0.06%
2023/07/31	112.2	337.95	69.1	331.30	314.00	43.1	26,171	0.16%	大買/
2023/07/28	150.1	343.82	60	339.68	347.50	90.1	25,871	0.35%	大買/
2023/07/27	70	336.73	59.1	340.20	332.00	10.9	25,518	0.04%
2023/07/26	156.3	337.92	145.4	341.19	333.00	10.8	25,212	0.04%	大買/大賣/
2023/07/25	162.3	361.45	118.2	369.50	352.50	44.1	24,586	0.18%	大買/大賣/
2023/07/24	48.3	332.52	65.4	337.98	354.50	-17.2	23,766	-0.07%
2023/07/21	49	317.13	61.2	315.07	322.50	-12.2	23,010	-0.05%
2023/07/20	10	302.85	28.2	305.25	305.00	-18.2	22,300	-0.08%
2023/07/19	63	303.63	44.2	307.17	298.50	18.8	22,068	0.09%
2023/07/18	68.2	302.15	165.2	303.42	312.50	-97	21,625	-0.45%	大賣/
2023/07/17	91.2	296.20	43	297.78	293.50	48.2	20,944	0.23%
2023/07/14	173.2	294.48	204.1	294.62	296.00	-30.9	20,668	-0.15%	大買/大賣/
2023/07/13	179.5	309.56	91.1	313.63	295.50	88.4	20,034	0.44%	大買/
2023/07/12	57	294.83	94.6	296.37	304.00	-37.6	19,203	-0.20%
2023/07/11	62.1	278.03	48	276.68	276.50	14.1	18,647	0.08%
2023/07/10	48	272.55	138	271.10	273.50	-90	18,304	-0.49%	大賣/
2023/07/07	80.1	259.49	87.3	263.35	261.00	-7.3	17,909	-0.04%
2023/07/06	53	263.75	50.2	266.73	264.00	2.8	17,667	0.02%
2023/07/05	106.4	263.00	52.2	265.60	265.00	54.2	17,349	0.31%	大買/
2023/07/04	17.2	260.58	64.2	258.90	272.50	-47	16,996	-0.28%
2023/07/03	41.3	251.41	28.2	251.52	248.00	13.1	16,641	0.08%
2023/06/30	17.1	234.38	37	240.19	243.50	-19.9	16,329	-0.12%
2023/06/29	35	231.34	28	232.64	233.00	7	16,120	0.04%
2023/06/28	34	232.84	30	230.55	227.00	4	15,875	0.03%
2023/06/27	21	236.05	10	234.50	233.00	11	15,635	0.07%
2023/06/26	27.4	248.90	10	251.15	243.50	17.3	15,298	0.11%
2023/06/21	35	257.04	33	259.33	260.00	2	15,061	0.01%
2023/06/20	60	252.30	96.1	257.09	256.00	-36.1	14,909	-0.24%
2023/06/19	31.1	250.16	1	250.52	252.50	30.1	14,742	0.20%
2023/06/16	32.1	252.47	58.2	251.77	254.50	-26.1	14,558	-0.18%
2023/06/15	82.1	245.55	68	248.12	246.00	14.1	14,123	0.10%
2023/06/14	58.2	242.18	21	244.52	242.50	37.2	13,790	0.27%
2023/06/13	63	244.13	80	247.36	245.00	-17	13,545	-0.13%
2023/06/12	232	246.85	260.3	249.64	243.00	-28.3	13,144	-0.22%	大買/大賣/
2023/06/09	28.1	230.13	34.4	235.76	240.50	-6.2	12,421	-0.05%
2023/06/08	32.2	219.87	27	219.24	219.00	5.1	11,937	0.04%
2023/06/07	121.2	219.61	93.3	218.08	224.50	27.9	11,744	0.24%	大買/
2023/06/06	30	209.40	8.2	208.55	209.00	21.8	11,416	0.19%
2023/06/05	27.4	205.28	18	209.94	211.50	9.4	11,220	0.08%
2023/06/02	59	201.35	92.1	202.44	203.00	-33.1	10,857	-0.30%
2023/06/01	10	187.35	19	188.32	190.50	-9	10,204	-0.09%
2023/05/31	10	185.15	15	185.77	186.50	-5	9,895	-0.05%
2023/05/30	12	182.08	8	183.06	184.50	4	9,695	0.04%
2023/05/29	54	184.77	46	185.36	186.00	8	9,462	0.08%
2023/05/26	120	188.89	87	189.57	185.00	33	9,012	0.37%	大買/
2023/05/25	30	180.15	46.6	179.59	180.00	-16.6	8,182	-0.20%
2023/05/24	24	163.83	48.2	164.34	165.00	-24.2	7,686	-0.31%
2023/05/23	9	159.78	10	161.10	160.00	-1	7,391	-0.01%
2023/05/22	12	161.67	11.3	160.96	161.50	0.7	7,261	0.01%
2023/05/19	29	160.64	47.3	162.34	164.00	-18.3	7,143	-0.26%
2023/05/18	6	156.00	42.1	156.17	159.50	-36.1	6,904	-0.52%
2023/05/17	23.1	147.98	55	149.17	149.50	-31.9	6,508	-0.49%
2023/05/16	10	143.00	50	143.92	144.50	-40	6,089	-0.66%
2023/05/15	23	136.20	26	137.04	135.50	-3	5,715	-0.05%
2023/05/12	8.2	139.50	5.4	139.78	139.00	2.8	5,663	0.05%
2023/05/11	3	140.67	20	141.50	141.00	-17	5,621	-0.30%
2023/05/10	0	0.00	38	138.33	139.50	-38	5,636	-0.67%
2023/05/09	17	138.47	155	138.43	139.00	-138	5,615	-2.46%	大賣/鉅額交易
2023/05/05	12	136.67	71	137.00	137.00	-59	5,671	-1.04%
2023/05/04	33	135.26	256	135.71	136.00	-223	5,687	-3.92%	大賣/鉅額交易
2023/05/03	20	132.50	0	0.00	132.50	20	5,678	0.35%
2023/05/02	0	0.00	19	134.00	135.00	-19	5,777	-0.33%
2023/04/28	16	131.53	30	131.00	131.00	-14	5,875	-0.24%
2023/04/27	6	131.58	2	132.00	131.50	4	5,916	0.07%
2023/04/26	0	0.00	6	128.17	129.00	-6	5,943	-0.10%
2023/04/25	1	128.50	10	129.00	129.00	-9	5,983	-0.15%
2023/04/24	0	0.00	10	133.00	135.00	-10	5,966	-0.17%
2023/04/21	0	0.00	1	133.00	132.00	-1	6,020	-0.02%
2023/04/19	5	133.10	3	132.83	134.50	2	6,132	0.03%
2023/04/18	0	0.00	0.1	135.98	135.50	-0.1	6,115	0.00%
2023/04/17	1	134.50	16	134.91	135.00	-15	6,169	-0.24%
2023/04/14	0	0.00	50	134.50	134.50	-50	6,224	-0.80%
2023/04/13	2	132.50	0.1	132.00	132.00	1.9	6,302	0.03%
2023/04/12	10	136.00	0	0.00	136.50	10	6,266	0.16%
2023/04/11	6	136.08	0	0.00	135.50	6	6,291	0.10%
2023/04/07	0	0.00	0.1	134.30	134.00	-0.1	6,227	0.00%
2023/04/06	1.2	133.58	15.6	135.77	138.00	-14.4	6,239	-0.23%
2023/03/31	0	0.00	1	133.00	133.50	-1	6,146	-0.02%
2023/03/30	16	132.78	9	133.17	133.00	7	6,240	0.11%
2023/03/29	0	0.00	2	129.25	130.00	-2	6,253	-0.03%
2023/03/28	0	0.00	12	126.88	128.00	-12	6,421	-0.19%
2023/03/27	3	128.50	2.1	127.97	128.00	0.9	6,570	0.01%
2023/03/24	3	128.67	35	128.47	129.00	-32	6,994	-0.46%
2023/03/23	0	0.00	11	125.05	126.00	-11	7,530	-0.15%
2023/03/22	31	122.84	20	122.95	123.50	11	7,667	0.14%
2023/03/21	12	119.92	0	0.00	120.00	12	7,596	0.16%
2023/03/20	3	120.33	2	119.75	120.00	1	7,621	0.01%
2023/03/17	15	118.17	11.1	116.79	118.50	4	7,610	0.05%
2023/03/15	0	0.00	15	119.50	119.00	-15	7,704	-0.19%
2023/03/14	5.1	116.51	37	117.14	117.50	-31.9	7,723	-0.41%
2023/03/13	2	118.00	20	118.50	118.50	-18	7,758	-0.23%
2023/03/10	0	0.00	18	119.08	120.00	-18	7,731	-0.23%
2023/03/09	2	119.75	11	119.91	119.00	-9	7,803	-0.12%
2023/03/08	20	117.10	0	0.00	117.00	20	7,802	0.26%
2023/03/07	10	119.50	3	120.00	119.50	7	7,775	0.09%
2023/03/06	1	118.00	0	0.00	118.50	1	7,823	0.01%
2023/03/03	2	119.00	10	119.00	119.00	-8	8,044	-0.10%
2023/03/02	1	118.02	0	120.00	120.00	1	8,078	0.01%
2023/03/01	0	0.00	11	119.95	120.50	-11	8,133	-0.14%
2023/02/24	0	0.00	10	122.50	119.00	-10	8,196	-0.12%
2023/02/23	40	120.65	4	121.00	120.50	36	8,349	0.43%
2023/02/22	1	116.00	8	116.19	117.50	-7	8,626	-0.08%
2023/02/21	6	115.42	20	116.50	116.50	-14	8,830	-0.16%
2023/02/20	1	116.50	1	117.00	116.50	0	9,029	0.00%
2023/02/17	11	118.41	3	118.50	117.50	8	9,090	0.09%
2023/02/16	49	120.78	2	120.75	121.00	47	9,203	0.51%
2023/02/15	0	0.00	28.1	119.45	119.00	-28.1	9,259	-0.30%
2023/02/14	11	118.09	10	119.00	119.00	1	9,307	0.01%
2023/02/13	27	117.50	11	117.36	117.50	16	9,392	0.17%
2023/02/10	2.1	117.02	20	117.00	117.00	-17.9	9,518	-0.19%
2023/02/09	42	118.70	0	0.00	117.00	42	9,760	0.43%
2023/02/08	1	120.00	22	120.75	120.00	-21	9,879	-0.21%
2023/02/07	27	119.26	12	117.38	119.50	15	9,880	0.15%
2023/02/06	0	0.00	1	115.00	116.00	-1	9,766	-0.01%
2023/02/03	10	115.50	2.1	114.76	114.50	7.9	9,695	0.08%
2023/02/02	0	0.00	20	117.75	118.00	-20	9,613	-0.21%
2023/02/01	0	0.00	41	117.24	117.00	-41	9,610	-0.43%
2023/01/31	4	118.25	4	119.63	115.50	0	9,642	0.00%
2023/01/30	75	119.58	21	117.14	119.50	54	9,570	0.56%
2023/01/17	0	0.00	0.1	113.50	114.00	-0.1	9,451	0.00%
2023/01/16	0	0.00	2	114.00	113.50	-2	9,558	-0.02%
2023/01/13	0	0.00	3	113.50	114.00	-3	9,583	-0.03%
2023/01/12	0	0.00	1	114.00	114.00	-1	9,710	-0.01%
2023/01/11	10	114.00	2	114.50	114.50	8	10,011	0.08%
2023/01/10	11	113.05	14	113.93	114.50	-3	10,444	-0.03%
2023/01/09	10.1	113.00	12	114.00	113.50	-1.9	10,464	-0.02%
2023/01/06	4.1	110.52	4	111.00	112.00	0.1	10,450	0.00%
2023/01/05	26	111.48	23	111.89	110.50	3	10,448	0.03%
2023/01/04	0	0.00	7	111.36	112.00	-7	10,370	-0.07%
2023/01/03	18	106.97	14	108.68	111.00	4	10,354	0.04%
2022/12/30	2	107.25	3	107.00	106.50	-1	10,334	-0.01%
2022/12/29	17	103.74	33	105.68	107.50	-16	10,358	-0.15%
2022/12/27	4	105.50	1	105.50	106.00	3	10,486	0.03%
2022/12/26	11	106.50	5	105.90	105.00	6	10,496	0.06%
2022/12/23	1	103.50	1	106.00	106.50	0	10,489	0.00%
2022/12/22	3	104.00	2	104.75	105.00	1	10,577	0.01%
2022/12/21	6	100.58	5.1	101.51	101.00	0.9	10,486	0.01%
2022/12/20	7	102.71	5	102.60	100.00	2	10,440	0.02%
2022/12/19	16.1	103.25	10	103.85	103.00	6.1	10,318	0.06%
2022/12/16	49	108.43	4	107.75	107.00	45	10,187	0.44%
2022/12/15	466	116.91	493.4	113.26	114.00	-27.4	9,893	-0.28%	大買/大賣/
2022/12/14	10.2	105.62	9	107.17	107.00	1.2	9,425	0.01%
2022/12/13	11	102.95	48	103.73	102.50	-37	9,380	-0.39%
2022/12/12	6	100.83	10	102.25	102.50	-4	9,527	-0.04%
2022/12/09	66	102.00	0	0.00	102.50	66	9,695	0.68%
2022/12/08	52	102.30	2	103.00	102.50	50	9,983	0.50%
2022/12/07	8.1	101.44	16	100.16	101.00	-8	10,046	-0.08%
2022/12/06	14.1	104.64	64	104.63	103.50	-50	10,246	-0.49%
2022/12/05	1	108.00	0	0.00	108.00	1	10,310	0.01%
2022/12/01	0	0.00	17.1	111.30	112.50	-17.1	10,376	-0.16%
2022/11/30	3	108.17	0	0.00	108.00	3	10,259	0.03%
2022/11/29	11	107.55	10	108.00	108.00	1	10,182	0.01%
2022/11/28	0	0.00	102	108.03	108.50	-102	10,151	-1.00%	大賣/鉅額交易
2022/11/25	33	107.88	25.1	108.94	107.50	8	10,102	0.08%
2022/11/24	3	106.00	2	106.50	107.00	1	9,830	0.01%
2022/11/23	34	106.03	51	106.45	105.50	-17	9,809	-0.17%
2022/11/22	2	106.75	4	106.75	107.00	-2	9,772	-0.02%
2022/11/21	7	108.43	6	109.75	108.00	1	9,725	0.01%
2022/11/18	7	111.01	111.8	112.74	113.00	-104.8	9,512	-1.10%	大賣/鉅額交易
2022/11/17	102	105.33	10.2	106.63	107.00	91.9	9,089	1.01%	大買/
2022/11/16	107	100.93	10.1	103.49	104.00	96.9	8,886	1.09%	大買/
2022/11/15	62	99.40	6	99.10	99.00	56	8,682	0.64%
2022/11/14	408.1	100.30	18	99.69	100.50	390.1	8,649	4.51%	大買/鉅額交易
2022/11/11	3	103.00	2	103.00	101.00	1	8,571	0.01%
2022/11/10	12	100.13	0	0.00	100.50	12	8,519	0.14%
2022/11/09	10	100.00	13.1	102.38	102.50	-3.1	8,495	-0.04%
2022/11/08	42	101.48	48	102.13	101.00	-6	8,550	-0.07%
2022/11/07	12	101.42	22	100.11	102.00	-10	8,528	-0.12%
2022/11/04	62	95.99	19	96.30	96.80	43	8,287	0.52%
2022/11/03	5	93.38	12	94.44	95.10	-7	8,107	-0.09%
2022/11/02	2	92.00	2	92.35	92.50	0	7,989	0.00%
2022/11/01	1	91.70	1	91.50	91.50	0	7,996	0.00%
2022/10/31	3	92.60	3	92.27	92.50	0	8,003	0.00%
2022/10/28	13	92.17	2	91.95	92.50	11	8,131	0.14%
2022/10/27	22	92.68	9	92.64	93.00	13	8,161	0.16%
2022/10/26	33	91.88	6.2	91.44	91.30	26.8	8,133	0.33%
2022/10/25	23	90.18	2	90.55	90.20	21	8,121	0.26%
2022/10/24	26	91.95	6	91.15	90.00	20	8,135	0.25%
2022/10/21	3	89.27	3	88.87	90.30	0	8,075	0.00%
2022/10/20	6	89.90	20	89.31	90.00	-14	8,092	-0.17%
2022/10/19	12	90.92	44	90.44	91.60	-32	8,056	-0.40%
2022/10/18	59	89.24	51	89.85	89.30	8	7,844	0.10%
2022/10/17	5	79.78	17	80.88	83.10	-12	7,549	-0.16%
2022/10/14	2	83.80	4	83.20	82.10	-2	7,581	-0.03%
2022/10/13	2	82.90	3	83.30	82.90	-1	7,723	-0.01%
2022/10/12	2	82.60	12	82.96	82.70	-10	7,919	-0.13%
2022/10/11	6	83.32	24	83.22	82.90	-18	7,973	-0.23%
2022/10/07	20	85.57	6	86.92	84.80	14	7,914	0.18%
2022/10/06	8	89.18	4	89.55	89.00	4	7,802	0.05%
2022/10/05	3	91.10	3	90.90	90.60	0	7,777	0.00%
2022/10/04	15	90.65	11	90.59	90.70	4	7,749	0.05%
2022/10/03	0	0.00	1	88.30	88.40	-1	7,675	-0.01%
2022/09/30	4	87.15	3	87.87	88.30	1	7,713	0.01%
2022/09/29	2	88.90	4	90.13	88.90	-2	7,691	-0.03%
2022/09/28	8	89.53	8	89.35	88.40	0	7,664	0.00%
2022/09/27	2	89.50	1	88.30	89.00	1	7,667	0.01%
2022/09/26	1.1	89.65	102	89.42	89.20	-100.9	7,668	-1.32%	大賣/
2022/09/23	4	93.25	3	92.23	92.20	1	7,904	0.01%
2022/09/22	6	91.38	10	91.66	93.00	-4	7,956	-0.05%
2022/09/21	12	90.57	6.1	90.88	90.00	6	7,830	0.08%
2022/09/20	8	93.76	4	93.70	93.20	4	7,646	0.05%
2022/09/19	6	95.35	15	95.40	95.30	-9	7,475	-0.12%
2022/09/16	11	94.66	6	94.75	93.70	5	7,292	0.07%
2022/09/15	14.1	94.13	32	94.75	95.50	-17.9	7,172	-0.25%
2022/09/14	13	91.37	16.2	91.75	91.00	-3.2	6,920	-0.05%
2022/09/13	41.1	93.86	45	93.82	92.90	-3.9	6,768	-0.06%
2022/09/12	9	90.09	5.6	90.27	91.10	3.4	6,573	0.05%
2022/09/08	4	83.31	4.1	85.10	86.20	-0.1	6,484	0.00%
2022/09/07	1.1	80.31	180	80.39	80.30	-179	6,467	-2.77%	大賣/鉅額交易
2022/09/06	3.1	82.43	21.1	81.71	81.20	-18.1	6,615	-0.27%
2022/09/05	1	83.50	6	83.92	83.50	-5	6,663	-0.08%
2022/09/02	0.1	84.91	17	84.44	85.10	-16.9	6,708	-0.25%
2022/09/01	3.2	84.26	12	83.98	83.90	-8.8	6,762	-0.13%
2022/08/31	0	85.80	1	84.70	85.90	-1	6,740	-0.01%
2022/08/30	0.1	85.00	0	0.00	84.50	0.1	6,789	0.00%
2022/08/29	0	0.00	1	85.00	84.80	-1	6,829	-0.01%
2022/08/26	2	85.95	2	86.75	87.00	0	6,799	0.00%
2022/08/25	1	85.20	0	0.00	85.70	1	6,768	0.01%
2022/08/24	0	0.00	1	84.10	83.50	-1	6,749	-0.01%
2022/08/23	1.2	83.50	12	83.48	83.50	-10.9	6,791	-0.16%
2022/08/22	5.1	85.32	0	86.70	85.00	5	6,893	0.07%
2022/08/19	11	87.36	3	87.63	87.10	8	6,903	0.12%
2022/08/18	2	86.00	3	86.13	86.90	-1	6,890	-0.01%
2022/08/17	1	85.10	2	84.55	85.30	-1	6,838	-0.01%
2022/08/16	6.3	85.01	11	83.90	83.60	-4.8	6,825	-0.07%
2022/08/15	7	85.01	14.1	85.13	85.20	-7.1	6,797	-0.10%
2022/08/12	26.1	82.60	27	80.83	82.80	-0.9	6,669	-0.01%
2022/08/11	1	80.50	2	80.80	80.30	-1	6,549	-0.02%
2022/08/10	1	79.40	1	79.30	79.30	0	6,543	0.00%
2022/08/09	10	79.75	0	0.00	79.90	10	6,553	0.15%
2022/08/08	11.1	79.50	2	79.45	79.70	9.1	6,590	0.14%
2022/08/05	2	80.25	0.1	80.80	80.60	1.9	6,588	0.03%
2022/08/04	7.3	80.50	35.1	80.41	79.60	-27.8	6,598	-0.42%
2022/08/03	9	92.31	3	92.30	92.30	6	6,507	0.09%
2022/08/02	13.5	92.23	0.1	92.60	92.20	13.4	6,427	0.21%
2022/08/01	6	92.27	1	93.30	93.30	5	6,343	0.08%
2022/07/29	2	90.80	2	91.40	91.40	0	6,304	0.00%
2022/07/28	1.1	91.15	31	92.15	90.70	-29.9	6,307	-0.47%
2022/07/27	5.2	89.80	5	89.42	91.00	0.2	6,285	0.00%
2022/07/26	6.2	90.50	5	91.72	89.80	1.2	6,222	0.02%
2022/07/25	4.1	93.98	3	94.13	94.00	1.1	6,130	0.02%
2022/07/22	6.2	95.26	3.1	95.32	95.30	3.1	6,050	0.05%
2022/07/21	15	97.25	5	97.32	97.90	10	5,927	0.17%
2022/07/20	22	95.94	19	96.52	96.80	3	5,880	0.05%
2022/07/19	19	94.03	17	94.68	93.80	2	5,812	0.03%
2022/07/18	1	90.90	4	91.28	91.80	-3	5,674	-0.05%
2022/07/15	1	87.60	1	87.30	87.40	0	5,653	0.00%
2022/07/14	1	84.80	1	86.90	87.40	0	5,744	0.00%
2022/07/13	1	85.80	2	86.00	86.00	-1	5,840	-0.02%
2022/07/12	2	83.80	2.2	84.61	83.40	-0.2	5,872	0.00%
2022/07/08	3	89.43	3	88.87	89.30	0	5,914	0.00%
2022/07/07	16	85.38	10	85.43	86.70	6	5,950	0.10%
2022/07/06	2	86.85	11	86.63	86.00	-9	6,044	-0.15%
2022/07/05	10	85.00	15	85.65	86.20	-5	6,044	-0.08%
2022/07/04	0	0.00	2	83.00	83.40	-2	6,076	-0.03%
2022/07/01	6.2	82.83	5	82.82	81.50	1.2	6,107	0.02%
2022/06/30	1.1	89.94	1	89.80	88.70	0.1	5,859	0.00%
2022/06/28	0	0.00	1	93.70	93.00	-1	5,798	-0.02%
2022/06/27	2	95.25	1	95.10	95.30	1	5,842	0.02%
2022/06/23	1	94.20	1	93.60	92.30	0	5,883	0.00%
2022/06/22	2.5	94.85	1	96.40	92.10	1.5	5,892	0.03%
2022/06/21	0	0.00	2	96.60	96.50	-2	5,892	-0.03%
2022/06/20	1.1	94.11	1	95.80	93.90	0.1	5,958	0.00%
2022/06/17	3	98.00	2	97.55	98.00	1	6,056	0.02%
2022/06/16	4	100.03	3	99.93	98.80	1	6,177	0.02%
2022/06/15	30.3	101.04	12	102.92	100.00	18.3	6,163	0.30%
2022/06/14	3	103.67	3	103.17	104.00	0	6,154	0.00%
2022/06/13	20	105.75	0	107.00	106.00	20	6,167	0.32%
2022/06/10	2	109.50	6	109.50	109.50	-4	6,272	-0.06%
2022/06/09	0	0.00	1.1	114.95	114.00	-1.1	6,453	-0.02%
2022/06/08	1	115.00	2	115.00	114.50	-1	6,731	-0.01%
2022/06/07	2.3	113.02	1	111.50	114.00	1.3	6,811	0.02%
2022/06/02	5	110.50	1	112.00	110.50	4	7,007	0.06%
2022/06/01	5.8	112.48	6	112.42	112.50	-0.2	7,227	0.00%
2022/05/31	3.3	112.14	2	113.25	113.00	1.3	7,306	0.02%
2022/05/30	5	112.80	1	114.00	112.50	4	7,376	0.05%
2022/05/27	0	0.00	4	108.63	108.00	-4	7,348	-0.05%
2022/05/26	5	105.00	2	106.00	105.00	3	7,523	0.04%
2022/05/25	9	105.11	1	107.00	105.50	8	7,686	0.10%
2022/05/24	6.1	104.75	2	105.00	104.50	4.1	7,831	0.05%
2022/05/23	4	106.37	2	106.50	105.50	2	7,936	0.03%
2022/05/20	6	107.42	1	107.50	107.00	5	8,155	0.06%
2022/05/19	1	109.50	0.2	109.49	109.00	0.8	8,269	0.01%
2022/05/18	0	0.00	2	110.50	110.50	-2	8,338	-0.02%
2022/05/16	7	108.21	2	109.00	107.50	5	8,507	0.06%
2022/05/13	0.1	107.50	3	108.00	108.00	-2.9	8,587	-0.03%
2022/05/12	15	105.33	31	105.02	105.50	-16	8,662	-0.18%
2022/05/11	9.3	107.32	0	0.00	106.00	9.3	8,893	0.10%
2022/05/10	1	108.00	3	108.33	110.00	-2	8,902	-0.02%
2022/05/09	22	110.14	1	110.00	110.00	21	9,013	0.23%
2022/05/06	5	111.50	0.1	112.00	111.50	4.9	9,231	0.05%
2022/05/05	4	115.63	6	114.58	114.50	-2	9,365	-0.02%
2022/05/04	1.1	114.07	1.8	115.00	115.00	-0.7	9,416	-0.01%
2022/05/03	1	111.00	0	0.00	111.00	1	9,440	0.01%
2022/04/29	3	110.17	3	111.00	108.50	0	9,485	0.00%
2022/04/27	1	106.00	0	107.00	107.50	1	9,616	0.01%
2022/04/26	0	0.00	9	108.39	108.50	-9	9,599	-0.09%
2022/04/25	5.3	107.43	1	108.50	107.00	4.3	9,596	0.04%
2022/04/22	2.1	112.55	1	114.00	111.50	1.1	9,530	0.01%
2022/04/21	12.1	114.84	2	114.50	113.50	10.1	9,544	0.11%
2022/04/20	5	114.40	6	115.17	116.00	-1	9,565	-0.01%
2022/04/19	5	113.90	4	113.75	113.50	1	9,539	0.01%
2022/04/18	2	110.75	4	111.75	111.00	-2	9,657	-0.02%
2022/04/15	9.3	113.05	2	113.50	112.50	7.3	9,847	0.07%
2022/04/14	16.3	116.40	0	0.00	114.50	16.3	10,028	0.16%
2022/04/13	3	115.67	2	115.75	116.00	1	10,073	0.01%
2022/04/12	0	0.00	2	118.00	117.00	-2	10,092	-0.02%
2022/04/11	6.1	120.50	2	119.75	119.50	4.1	10,188	0.04%
2022/04/08	4.1	121.75	3	122.67	122.50	1.1	10,174	0.01%
2022/04/07	8.2	124.20	2	123.00	122.50	6.2	10,113	0.06%
2022/04/06	6	127.84	0	0.00	127.50	6	10,048	0.06%
2022/04/01	2.3	127.65	8	129.00	130.50	-5.7	10,021	-0.06%
2022/03/31	1	129.00	0	0.00	130.00	1	10,067	0.01%
2022/03/30	3	129.84	0	0.00	130.00	3	10,111	0.03%
2022/03/29	0	0.00	1	131.00	131.00	-1	10,208	-0.01%
2022/03/28	3	129.33	3	131.34	131.50	0	10,345	0.00%
2022/03/25	14	130.25	1	130.50	130.50	13	10,598	0.12%
2022/03/24	1	130.00	1	130.00	129.50	0	10,745	0.00%
2022/03/23	5	129.50	3	129.17	129.00	2	10,883	0.02%
2022/03/22	19.2	127.21	15	126.97	128.50	4.2	11,334	0.04%
2022/03/21	13	132.27	3.1	132.36	131.00	10	11,369	0.09%
2022/03/18	12	130.63	21	129.12	130.50	-9	11,535	-0.08%
2022/03/17	20.1	130.63	8	131.94	130.50	12.1	12,011	0.10%
2022/03/16	3	129.00	1.1	126.62	127.00	1.9	12,303	0.02%
2022/03/15	8	127.64	18	127.08	126.00	-10.1	12,771	-0.08%
2022/03/14	7	129.78	11	129.18	130.50	-4	13,145	-0.03%
2022/03/11	24.9	133.73	15	132.47	133.00	9.9	13,092	0.08%
2022/03/10	16.1	140.59	4	139.50	138.50	12.1	13,162	0.09%
2022/03/09	15	135.87	10.1	135.00	136.00	5	13,254	0.04%
2022/03/08	7.2	138.74	1	136.50	135.50	6.2	13,304	0.05%
2022/03/07	21.1	142.64	2	139.75	139.50	19.1	13,326	0.14%
2022/03/04	13	146.54	4	147.88	148.00	9	13,289	0.07%
2022/03/03	7	148.14	14.1	148.26	148.50	-7.1	13,403	-0.05%
2022/03/02	2	145.50	3.2	145.55	146.00	-1.1	13,442	-0.01%
2022/03/01	39	144.95	17	145.50	145.50	22	13,445	0.16%
2022/02/25	5	138.90	3	140.67	140.00	2	13,345	0.01%
2022/02/24	2.4	141.44	2	141.75	141.00	0.4	13,363	0.00%
2022/02/23	1	143.00	5.4	144.97	148.00	-4.4	13,405	-0.03%
2022/02/22	39.7	141.13	5	141.20	140.00	34.7	13,560	0.26%
2022/02/21	3	147.50	3	147.50	147.50	0	13,689	0.00%
2022/02/18	14	150.18	2.3	151.37	152.50	11.7	13,886	0.08%
2022/02/17	11	153.09	3	152.33	152.50	8	14,252	0.06%
2022/02/16	17	152.74	7.2	151.08	151.50	9.8	14,789	0.07%
2022/02/15	15	149.47	15	149.10	149.50	0	15,392	0.00%
2022/02/14	2.2	143.86	1	145.50	143.50	1.2	15,733	0.01%
2022/02/11	37.1	149.01	22	148.14	148.00	15.1	16,225	0.09%
2022/02/10	1.2	152.67	1	150.00	150.00	0.2	16,909	0.00%
2022/02/09	7	152.36	9.2	152.70	152.50	-2.2	17,851	-0.01%
2022/02/08	3	151.17	9	150.89	152.50	-6	18,397	-0.03%
2022/02/07	0	146.00	3	143.33	146.00	-3	18,438	-0.02%
2022/01/26	7	137.14	0	0.00	137.50	7	18,851	0.04%
2022/01/25	0	0.00	4.7	141.70	142.00	-4.7	19,252	-0.02%
2022/01/24	2	137.00	4	139.75	140.00	-2	19,863	-0.01%
2022/01/21	15	140.17	21	140.55	141.00	-6	20,164	-0.03%
2022/01/20	10	142.95	4	145.50	142.00	6	20,174	0.03%
2022/01/19	0	0.00	0.1	141.00	143.50	-0.1	20,165	0.00%
2022/01/18	0.1	144.50	2	143.25	143.00	-1.9	20,268	-0.01%
2022/01/17	2	139.75	5	140.60	140.50	-3	20,318	-0.01%
2022/01/14	12	136.63	12	137.67	138.50	0	20,520	0.00%
2022/01/13	13	139.85	12	140.88	139.50	1	21,100	0.00%
2022/01/12	1	141.00	2	141.00	142.00	-1	21,156	0.00%
2022/01/11	4.1	142.35	1	142.00	141.00	3.1	21,319	0.01%
2022/01/10	22	147.84	25	142.86	149.00	-3	21,764	-0.01%
2022/01/07	25.3	147.31	5	146.90	147.50	20.3	21,736	0.09%
2022/01/06	1.2	153.50	1	154.50	154.50	0.2	21,802	0.00%
2022/01/05	3	154.33	6.1	153.92	154.00	-3.1	22,262	-0.01%
2022/01/04	37	155.39	21	153.50	152.50	16	23,353	0.07%
2022/01/03	3	156.50	0	153.50	156.50	3	24,034	0.01%
2021/12/30	5.4	154.41	6	153.25	155.50	-0.6	24,047	0.00%
2021/12/29	5	154.70	6	156.50	154.00	-1	24,031	0.00%
2021/12/28	1	156.50	3	156.50	156.50	-2	24,030	-0.01%
2021/12/27	32	156.58	10	156.85	155.00	22	24,009	0.09%
2021/12/24	7	155.29	19	155.45	156.00	-12	23,957	-0.05%
2021/12/23	17	157.79	23	155.50	155.00	-6	23,949	-0.03%
2021/12/22	16	155.81	22.3	157.02	157.00	-6.3	23,896	-0.03%
2021/12/21	16	151.97	35	154.27	155.00	-19	23,739	-0.08%
2021/12/20	33	154.85	23	154.65	153.50	10	23,512	0.04%
2021/12/17	25	154.08	21	155.43	154.50	4	23,365	0.02%
2021/12/16	67	160.60	69.1	161.08	158.00	-2.1	23,232	-0.01%
2021/12/15	44	153.06	33	153.14	152.50	11	22,701	0.05%
2021/12/14	38.2	153.67	66.2	152.44	151.50	-28	22,456	-0.12%
2021/12/13	69	157.59	114.2	159.81	160.00	-45.2	22,105	-0.20%	大賣/
2021/12/10	18.5	150.97	21.1	151.04	152.50	-2.7	21,555	-0.01%
2021/12/09	71.1	147.26	50.8	147.22	148.00	20.3	21,107	0.10%
2021/12/08	11	139.91	34.7	140.71	142.50	-23.7	20,581	-0.12%
2021/12/07	7.3	133.38	12	132.58	132.50	-4.7	20,071	-0.02%
2021/12/06	10.4	133.73	6	134.33	134.50	4.4	19,908	0.02%
2021/12/03	21.1	140.97	22	140.41	141.00	-0.9	19,687	0.00%
2021/12/02	10	136.95	5.2	138.83	136.50	4.8	19,627	0.02%
2021/12/01	0	0.00	7	137.71	139.00	-7	19,526	-0.04%
2021/11/30	5	136.70	22	136.16	136.00	-17	19,466	-0.09%
2021/11/29	13.1	129.59	7	131.50	132.00	6.1	19,444	0.03%
2021/11/26	4.3	133.76	210	135.95	135.00	-205.7	19,377	-1.06%	大賣/鉅額交易
2021/11/25	273	134.73	80	135.59	134.00	193	19,277	1.00%	大買/鉅額交易
2021/11/24	14	133.71	5	133.60	134.00	9	19,241	0.05%
2021/11/23	26	134.31	17	135.24	134.50	9	19,141	0.05%
2021/11/22	24	138.48	8	138.38	138.00	16	18,983	0.08%
2021/11/19	5.1	140.99	42	141.57	141.00	-36.9	18,878	-0.20%
2021/11/18	23	141.39	8.7	142.74	138.50	14.3	18,774	0.08%
2021/11/17	13.2	139.88	9	139.39	143.00	4.2	18,459	0.02%
2021/11/16	38.3	140.03	28	139.79	140.50	10.3	18,248	0.06%
2021/11/15	29	138.29	60	140.55	136.00	-31	17,904	-0.17%
2021/11/12	61	134.40	42.2	133.14	135.50	18.9	17,418	0.11%
2021/11/11	137	137.56	124.7	139.51	137.00	12.4	16,805	0.07%	大買/大賣/
2021/11/10	101	139.13	79.4	138.50	139.00	21.7	16,617	0.13%	大買/
2021/11/09	132.1	136.09	127.2	136.15	136.50	4.9	16,104	0.03%	大買/大賣/
2021/11/08	63	132.17	126	128.72	133.50	-63	15,262	-0.41%	大賣/
2021/11/05	65.6	125.40	92	125.51	124.00	-26.4	14,409	-0.18%
2021/11/04	86	123.58	23.1	122.76	121.00	62.9	13,781	0.46%
2021/11/03	56.3	122.21	62.7	122.82	123.00	-6.4	13,598	-0.05%
2021/11/02	47.5	120.44	143.4	120.56	118.50	-95.9	13,020	-0.74%	大賣/
2021/11/01	134.4	118.02	42	118.71	119.50	92.4	12,583	0.73%	大買/
2021/10/29	12	110.71	37	110.96	112.50	-25	11,904	-0.21%
2021/10/28	1	107.00	4.1	107.63	107.50	-3.1	11,594	-0.03%
2021/10/27	12	107.04	12	107.50	108.00	0	11,525	0.00%
2021/10/26	6	106.83	8	106.69	105.50	-2	11,465	-0.02%
2021/10/25	2	104.25	4.2	104.74	104.00	-2.2	11,395	-0.02%
2021/10/22	15	105.53	16.2	106.31	105.00	-1.2	11,377	-0.01%
2021/10/21	120	111.49	127	109.95	106.50	-7	11,294	-0.06%	大買/大賣/
2021/10/20	10	110.90	2	109.75	110.00	8	10,860	0.07%
2021/10/19	5	107.80	17	108.68	110.00	-12	10,784	-0.11%
2021/10/18	44	110.38	46.1	110.87	107.00	-2.1	10,665	-0.02%
2021/10/15	12	106.13	21.2	106.00	107.00	-9.2	10,137	-0.09%
2021/10/14	29	104.78	17	105.03	104.50	12	9,964	0.12%
2021/10/13	11	106.05	33.4	106.03	107.00	-22.4	9,776	-0.23%
2021/10/12	171	104.01	121	104.67	105.00	50	9,222	0.54%	大買/大賣/
2021/10/08	95.3	97.43	145.8	99.16	100.50	-50.5	8,078	-0.63%	大賣/
2021/10/07	1	87.30	15	91.15	91.80	-14	7,290	-0.19%
2021/10/06	3.1	84.27	2	84.10	83.50	1.1	7,296	0.01%
2021/10/05	1.1	84.00	1	83.40	84.90	0.1	7,486	0.00%
2021/10/04	7	86.07	2	86.20	84.80	5	7,591	0.07%
2021/10/01	5	86.48	46	86.50	86.00	-41	7,741	-0.53%
2021/09/30	49	85.68	2	86.80	86.80	47	7,810	0.60%
2021/09/29	6	86.95	0	0.00	86.90	6	7,877	0.08%
2021/09/28	4.2	89.94	0	0.00	89.70	4.2	7,928	0.05%
2021/09/27	8.1	91.00	1	91.80	90.50	7.1	7,945	0.09%
2021/09/24	1.1	92.52	0	0.00	92.10	1.1	7,949	0.01%
2021/09/23	0	0.00	9	92.71	93.00	-9	7,945	-0.11%
2021/09/22	0	0.00	3	90.70	91.00	-3	7,995	-0.04%
2021/09/17	1.2	90.80	2	91.15	91.10	-0.9	8,137	-0.01%
2021/09/16	3	90.23	6	90.73	90.90	-3	8,304	-0.04%
2021/09/15	2	89.10	2	89.00	89.00	0	8,329	0.00%
2021/09/14	4	90.13	1	90.70	90.20	3	8,458	0.04%
2021/09/13	4	90.73	1	90.80	90.10	3	8,842	0.03%
2021/09/10	0	0.00	11	90.19	90.30	-11	9,126	-0.12%
2021/09/09	10	89.26	0	0.00	89.90	10	9,546	0.10%
2021/09/08	9.1	89.42	1	88.30	87.70	8.1	9,669	0.08%
2021/09/07	1	91.50	2	91.75	91.30	-1	9,625	-0.01%
2021/09/06	1	90.10	7	90.67	90.70	-6	9,556	-0.06%
2021/09/03	2.2	88.93	2	89.75	90.20	0.2	9,531	0.00%
2021/09/02	10	89.31	5.1	89.87	88.80	4.9	9,559	0.05%
2021/09/01	4	89.80	15.1	89.03	91.50	-11.1	9,567	-0.12%
2021/08/31	0.2	86.22	13	86.44	87.80	-12.8	9,523	-0.13%
2021/08/30	7	85.46	1	85.40	85.30	6	9,551	0.06%
2021/08/27	3	86.10	2	86.05	86.30	1	9,540	0.01%
2021/08/26	4	86.30	1.1	86.59	86.00	2.9	9,584	0.03%
2021/08/25	5.1	86.55	1	87.10	87.20	4.1	9,663	0.04%
2021/08/24	16	86.69	22	86.97	86.20	-6	9,735	-0.06%
2021/08/23	2	83.00	1	83.20	83.20	1	9,652	0.01%
2021/08/20	6	81.27	3	81.37	81.50	3	9,748	0.03%
2021/08/19	6	83.75	0	0.00	83.10	6	9,724	0.06%
2021/08/18	22	85.18	5	84.86	86.40	17	9,819	0.17%
2021/08/17	15	87.81	6	87.70	85.60	9	10,014	0.09%
2021/08/16	20	89.07	81	89.68	88.10	-61	10,070	-0.61%
2021/08/13	2	91.50	86.5	92.29	92.50	-84.5	10,272	-0.82%
2021/08/12	6	92.82	7	92.83	94.60	-1	10,641	-0.01%
2021/08/11	12.3	94.17	6.1	93.24	92.80	6.3	10,843	0.06%
2021/08/10	9	97.94	1	97.70	97.60	8	11,111	0.07%
2021/08/09	0	0.00	19	99.99	99.10	-19	11,543	-0.16%
2021/08/06	4	97.55	5	97.54	97.90	-1	11,848	-0.01%
2021/08/05	9.2	97.29	10	96.90	97.20	-0.8	12,496	-0.01%
2021/08/04	1	99.10	1	99.00	99.30	0	12,478	0.00%
2021/08/03	4	98.50	0	0.00	98.50	4	12,714	0.03%
2021/08/02	1	100.00	2	99.55	99.50	-1	13,015	-0.01%
2021/07/30	0	0.00	13	99.99	100.00	-13	13,181	-0.10%
2021/07/29	18	99.58	11	101.29	98.80	7	13,315	0.05%
2021/07/28	16	99.99	14	100.84	99.50	2	13,431	0.01%
2021/07/27	22	102.05	13	104.42	101.00	9	13,611	0.07%
2021/07/26	6	101.58	48	102.51	101.00	-42	13,723	-0.31%
2021/07/23	11.5	97.70	1	97.30	97.00	10.5	13,571	0.08%
2021/07/22	5	97.23	3	98.83	97.30	2	13,652	0.01%
2021/07/21	4	96.07	13	97.08	96.10	-9	13,730	-0.07%
2021/07/20	2	100.50	3	99.63	98.90	-1	13,774	-0.01%
2021/07/19	8.5	99.56	4	99.22	100.00	4.5	13,920	0.03%
2021/07/16	4.5	97.94	9	97.84	97.80	-4.5	13,929	-0.03%
2021/07/15	7	96.43	1	97.40	97.40	6	13,973	0.04%
2021/07/14	9.6	95.96	1.1	95.92	95.30	8.5	14,038	0.06%
2021/07/13	13.5	98.33	4	99.28	97.20	9.5	14,178	0.07%
2021/07/12	12	97.98	25	98.99	97.60	-13	14,447	-0.09%
2021/07/09	24	101.25	5	102.20	101.00	19	14,393	0.13%
2021/07/08	11.4	106.06	3.3	105.74	105.50	8.1	14,472	0.06%
2021/07/07	63	112.30	5	112.10	113.00	58	14,399	0.40%
2021/07/06	28	112.50	5	112.90	112.50	23	14,384	0.16%
2021/07/05	5	111.20	16	111.34	111.50	-11	14,430	-0.08%
2021/07/02	0	0.00	2	107.25	107.00	-2	14,340	-0.01%
2021/07/01	2	107.25	0	0.00	107.00	2	14,338	0.01%
2021/06/30	6	107.00	0	0.00	107.50	6	14,348	0.04%
2021/06/29	19.4	107.98	3	107.67	106.50	16.4	14,334	0.11%
2021/06/28	11	107.32	3	106.83	110.00	8	14,388	0.06%
2021/06/25	11	109.05	3	108.67	108.50	8	14,245	0.06%
2021/06/24	3	112.33	2	112.00	112.00	1	14,121	0.01%
2021/06/23	13	112.19	8	111.13	110.50	5	14,188	0.04%
2021/06/22	23.3	113.71	6.1	112.76	111.00	17.2	14,126	0.12%
2021/06/21	7.1	120.01	11.1	119.87	118.00	-4	13,793	-0.03%
2021/06/18	67.1	121.73	66.1	122.78	125.00	1	13,541	0.01%
2021/06/17	4	113.50	4	115.00	116.00	0	13,286	0.00%
2021/06/16	8.2	113.67	2	112.25	112.00	6.2	13,203	0.05%
2021/06/15	7	111.64	4	112.38	112.50	3	13,380	0.02%
2021/06/11	5.3	111.87	4	111.50	111.00	1.3	13,419	0.01%
2021/06/10	9	113.17	6	113.92	114.00	3	13,623	0.02%
2021/06/09	29	112.52	8.1	112.96	113.50	20.9	13,743	0.15%
2021/06/08	10	112.10	3	113.67	110.50	7	13,739	0.05%
2021/06/07	6	109.33	5	109.50	111.50	1	13,982	0.01%
2021/06/04	0	0.00	2	113.00	112.00	-2	14,326	-0.01%
2021/06/03	5	113.50	5	112.40	114.00	0	14,526	0.00%
2021/06/02	16.1	114.46	27	112.57	110.00	-11	14,698	-0.07%
2021/06/01	346.1	114.35	345	115.25	113.50	1.1	14,626	0.01%	大買/大賣/
2021/05/31	1	108.50	16.3	108.94	110.00	-15.3	14,522	-0.11%
2021/05/28	8	108.19	14.1	108.25	108.00	-6.1	14,490	-0.04%
2021/05/27	2.4	104.34	9	105.00	105.00	-6.6	14,401	-0.05%
2021/05/26	10	105.55	3	103.50	103.00	7	14,398	0.05%
2021/05/25	20.1	102.39	40	105.64	106.00	-19.9	14,306	-0.14%
2021/05/24	14.2	98.21	13	97.15	99.10	1.2	14,150	0.01%
2021/05/21	135.4	99.22	93	98.61	99.60	42.4	14,500	0.29%	大買/
2021/05/20	69.5	104.23	72	102.70	102.00	-2.5	14,231	-0.02%
2021/05/19	76.1	115.21	22	114.52	113.00	54.1	13,924	0.39%
2021/05/18	40	110.06	33	113.12	115.00	7	13,880	0.05%
2021/05/17	25	104.32	29	104.34	106.50	-4	13,825	-0.03%
2021/05/14	55	101.30	43	103.36	100.00	12	13,398	0.09%
2021/05/13	112.7	94.22	17	95.48	97.20	95.7	13,010	0.74%	大買/
2021/05/12	12	104.42	12.2	104.00	104.00	-0.2	12,347	0.00%
2021/05/11	12.2	115.79	175.6	115.50	115.50	-163.4	12,296	-1.33%	大賣/鉅額交易
2021/05/10	6	128.25	21	126.74	128.00	-15	12,100	-0.12%
2021/05/07	18	121.72	7	119.14	122.00	11	11,789	0.09%
2021/05/06	10	122.60	12	121.04	120.00	-2	11,685	-0.02%
2021/05/05	11	126.05	116	125.47	123.50	-105	11,554	-0.91%	大賣/鉅額交易
2021/05/04	25.2	124.56	16.2	122.34	121.50	9	11,406	0.08%
2021/05/03	19	129.76	16.1	130.53	125.00	2.9	11,245	0.03%
2021/04/29	4	121.75	4	122.38	123.00	0	11,012	0.00%
2021/04/28	6.1	119.61	5	121.70	120.50	1.1	10,953	0.01%
2021/04/27	10	119.05	136	118.75	119.00	-126	10,947	-1.15%	大賣/鉅額交易
2021/04/26	143	112.28	20	114.73	117.00	123	10,762	1.14%	大買/鉅額交易
2021/04/23	3	108.50	7	109.36	111.00	-4	10,613	-0.04%
2021/04/22	13.1	104.74	13	104.46	104.00	0.1	10,485	0.00%
2021/04/21	7	106.71	9	106.50	106.50	-2	10,433	-0.02%
2021/04/20	8	107.38	21	108.52	108.00	-13	10,536	-0.12%
2021/04/19	10.2	109.42	8	108.50	110.00	2.1	10,499	0.02%
2021/04/16	32	115.70	56	116.95	115.50	-24	10,319	-0.23%
2021/04/15	24	109.67	2.1	108.21	108.00	21.9	10,045	0.22%
2021/04/14	36.1	105.99	6.1	106.75	107.50	30	9,963	0.30%
2021/04/13	3	104.66	3	103.50	101.50	0	9,837	0.00%
2021/04/12	2	105.99	8	105.25	104.00	-6	9,844	-0.06%
2021/04/09	3	101.33	9	101.78	102.00	-6	9,781	-0.06%
2021/04/08	10	99.34	10	99.90	98.80	0	9,660	0.00%
2021/04/07	14.1	99.90	11	100.27	100.50	3.1	9,626	0.03%
2021/04/06	1	99.99	10	99.20	99.60	-9	9,614	-0.09%
2021/04/01	2	98.50	3	99.10	98.60	-1	9,580	-0.01%
2021/03/31	10	99.07	8	99.84	99.80	2	9,513	0.02%
2021/03/30	5	97.16	2	97.40	96.80	3	9,388	0.03%
2021/03/29	4	97.80	0	0.00	97.50	4	9,386	0.04%
2021/03/26	0	95.92	19	96.47	97.30	-19	9,390	-0.20%
2021/03/25	3	93.64	13	94.17	94.80	-10	9,360	-0.11%
2021/03/24	4	96.10	2	96.80	95.80	2	9,397	0.02%
2021/03/23	0	96.40	13	95.87	96.70	-13	9,391	-0.14%
2021/03/22	21	97.74	16	97.25	97.10	5	9,377	0.05%
2021/03/19	10	96.60	19	96.16	96.80	-9	9,286	-0.10%
2021/03/18	25	96.88	15	96.52	96.20	10	9,267	0.11%
2021/03/17	7	94.67	9	95.06	93.70	-2	9,111	-0.02%
2021/03/16	9.5	94.54	3	93.60	95.50	6.5	9,134	0.07%
2021/03/15	27	94.56	28	94.99	94.70	-1	9,070	-0.01%
2021/03/12	18	94.43	9	94.13	93.50	9	9,105	0.10%
2021/03/11	9	93.67	14	95.61	95.80	-5	9,014	-0.06%
2021/03/10	34	92.38	43	92.02	92.40	-9	8,729	-0.10%
2021/03/09	5	89.42	15.3	89.72	90.60	-10.3	8,454	-0.12%
2021/03/08	25	89.06	43	88.57	87.40	-18	8,222	-0.22%
2021/03/05	14	84.03	15.1	85.21	85.40	-1.1	8,024	-0.01%
2021/03/04	23	84.95	0	0.00	85.00	23	8,003	0.29%
2021/03/03	8	84.54	0	0.00	84.60	8	8,022	0.10%
2021/03/02	6	87.17	5	86.14	85.30	1	7,980	0.01%
2021/02/26	3	87.43	2	86.65	87.00	1	7,937	0.01%
2021/02/25	28	87.76	3	88.70	88.00	25	7,912	0.32%
2021/02/24	15.3	88.92	31	89.02	88.20	-15.7	8,013	-0.20%
2021/02/23	38.1	90.11	29	91.46	90.20	9.1	8,056	0.11%
2021/02/22	6	87.03	8	86.78	87.80	-2	7,612	-0.03%
2021/02/19	1	85.10	5	83.78	85.00	-4	7,414	-0.05%
2021/02/18	5	84.92	13	84.88	85.30	-8	7,308	-0.11%
2021/02/17	2	84.25	175	84.24	85.10	-173	7,090	-2.44%	大賣/鉅額交易
2021/02/05	12	79.13	53	79.07	79.10	-41	6,712	-0.61%
2021/02/04	5	78.44	35	78.35	77.00	-30	6,653	-0.45%
2021/02/03	7.3	78.56	11	78.79	78.70	-3.7	6,657	-0.06%
2021/02/02	1	77.90	1	78.20	78.10	0	6,707	0.00%
2021/02/01	2	76.95	1	77.30	77.20	1	6,705	0.01%
2021/01/29	11	78.92	22	79.60	78.90	-11	6,681	-0.16%
2021/01/28	28	79.66	11	79.64	78.90	17	6,647	0.26%
2021/01/27	0	80.20	5	80.88	80.20	-5	6,585	-0.08%
2021/01/26	0	0.00	3	80.20	79.60	-3	6,558	-0.05%
2021/01/25	1	79.40	31	79.90	80.60	-30	6,531	-0.46%
2021/01/22	10	77.55	12	78.43	78.60	-2	6,476	-0.03%
2021/01/21	35	75.95	3	76.03	76.10	32	6,645	0.48%
2021/01/20	81	77.02	3	76.10	76.00	78	7,126	1.09%
2021/01/19	0	0.00	16	79.51	79.70	-16	6,990	-0.23%
2021/01/18	2	78.70	1	79.50	79.00	1	7,009	0.01%
2021/01/15	11	80.19	42.1	80.10	79.90	-31.1	6,970	-0.45%
2021/01/14	48	81.03	8	81.19	80.60	40	6,955	0.58%
2021/01/13	21	80.99	21	80.86	81.30	0	6,921	0.00%
2021/01/12	53	79.40	13	79.07	79.00	40	6,807	0.59%
2021/01/11	17.1	78.33	25	78.72	79.20	-7.9	6,749	-0.12%
2021/01/08	4.3	78.61	23	78.67	79.10	-18.7	6,695	-0.28%
2021/01/07	34	76.92	6	77.58	78.20	28	6,626	0.42%
2021/01/06	16.5	78.58	10	77.50	77.80	6.5	6,613	0.10%
2021/01/05	70.7	79.00	17	78.72	78.90	53.7	6,566	0.82%
2021/01/04	152	78.30	2	78.60	78.50	150	6,500	2.31%	大買/鉅額交易
2020/12/31	4	77.90	3	78.37	77.80	1	6,519	0.02%
2020/12/30	2	77.30	24	77.31	77.90	-22	6,474	-0.34%
2020/12/29	4.1	77.95	4	77.45	77.30	0.1	6,531	0.00%
2020/12/28	3	77.67	2	77.50	77.60	1	6,546	0.02%
2020/12/25	2.1	76.57	2	76.95	76.60	0.1	6,659	0.00%
2020/12/24	10	76.93	1	77.40	76.20	9	6,847	0.13%
2020/12/23	22.1	76.95	3	76.33	76.30	19.1	6,908	0.28%
2020/12/22	4	77.50	9	77.39	76.60	-5	7,019	-0.07%
2020/12/21	13	78.62	1	79.90	78.50	12	7,021	0.17%
2020/12/18	15.2	80.52	10	80.50	80.40	5.2	6,925	0.08%
2020/12/17	3	79.57	19	79.57	79.60	-16	6,819	-0.23%
2020/12/16	3	78.70	39	78.88	78.80	-36	6,773	-0.53%
2020/12/15	6	77.78	1	77.30	77.60	5	6,734	0.07%
2020/12/14	15	77.22	2	77.10	77.10	13	6,662	0.20%
2020/12/11	13.2	77.24	6	77.28	76.90	7.2	6,681	0.11%
2020/12/10	4	78.55	26	80.06	78.30	-22	6,647	-0.33%
2020/12/09	40.3	79.87	2	79.40	80.00	38.3	6,642	0.58%
2020/12/08	24	82.65	15	83.15	81.80	9	6,544	0.14%
2020/12/07	6	79.88	25	80.40	81.10	-19	6,359	-0.30%
2020/12/04	9	79.77	0	0.00	80.10	9	6,429	0.14%
2020/12/03	7	80.43	48	80.78	80.60	-41	6,484	-0.63%
2020/12/02	4	79.30	9	79.07	78.90	-5	6,501	-0.08%
2020/12/01	22	78.84	2	78.75	78.80	20	6,622	0.30%
2020/11/30	1	79.10	33	78.60	78.50	-32	6,923	-0.46%
2020/11/27	21	79.65	11	79.66	79.50	10	7,176	0.14%
2020/11/26	11	78.37	15	78.40	78.40	-4	7,174	-0.06%
2020/11/25	14	78.24	21	78.81	78.50	-7	7,231	-0.10%
2020/11/24	42	78.74	5	79.28	78.10	37	7,298	0.51%
2020/11/23	23	80.20	61	80.20	79.90	-38	7,265	-0.52%
2020/11/20	26	78.07	12	78.33	79.50	14	7,224	0.19%
2020/11/19	22	76.02	21	76.81	75.60	1	7,241	0.01%
2020/11/18	1	75.20	0	0.00	75.10	1	7,279	0.01%
2020/11/17	2	74.90	27	74.82	74.70	-25	7,387	-0.34%
2020/11/16	5	74.20	7	74.69	73.90	-2	7,636	-0.03%
2020/11/13	5	73.60	0	0.00	73.60	5	7,980	0.06%
2020/11/11	1	73.70	2	73.35	73.10	-1	8,871	-0.01%
2020/11/10	15	73.17	31	73.81	72.60	-16	9,046	-0.18%
2020/11/09	4	73.65	15	73.49	73.80	-11	9,208	-0.12%
2020/11/06	2	72.60	9	72.97	72.70	-7	9,255	-0.08%
2020/11/05	0	0.00	2	72.70	72.00	-2	9,277	-0.02%
2020/11/04	1	71.30	1	71.70	71.90	0	9,350	0.00%
2020/11/03	0	0.00	10	72.00	71.60	-10	9,392	-0.11%
2020/11/02	1	70.80	9	71.40	71.70	-8	9,475	-0.08%
2020/10/30	21	71.85	32	71.64	71.80	-11	9,541	-0.12%
2020/10/29	110	70.79	13	70.68	71.30	97	9,498	1.02%	大買/
2020/10/28	127	73.04	87	72.73	71.90	40	9,376	0.43%	大買/
2020/10/27	3	79.70	11	79.86	79.80	-8	8,963	-0.09%
2020/10/26	0	0.00	3	80.00	79.90	-3	9,037	-0.03%
2020/10/23	20	78.78	0	0.00	79.10	20	9,172	0.22%
2020/10/22	1	78.90	1	79.40	78.90	0	9,317	0.00%
2020/10/21	1	80.00	0	0.00	78.70	1	9,496	0.01%
2020/10/20	4	79.48	26	78.02	79.40	-22	10,003	-0.22%
2020/10/19	1	77.90	36	77.83	77.90	-35	10,231	-0.34%
2020/10/16	10	76.73	3	76.33	76.00	7	10,291	0.07%
2020/10/15	20	77.70	43	77.69	77.50	-23	10,417	-0.22%
2020/10/14	0	0.00	2	77.50	79.00	-2	10,478	-0.02%
2020/10/13	5	76.52	1	76.30	76.50	4	10,481	0.04%
2020/10/12	42	75.60	2	76.30	76.00	40	10,497	0.38%
2020/10/08	12	77.68	0	0.00	77.20	12	10,629	0.11%
2020/10/07	2	76.40	11	76.54	76.90	-9	10,769	-0.08%
2020/10/06	31	76.13	0	0.00	76.70	31	11,080	0.28%
2020/10/05	4	77.03	7	76.14	77.30	-3	11,190	-0.03%
2020/09/30	6	75.70	5	75.78	75.50	1	11,254	0.01%
2020/09/29	36	76.24	2	76.20	76.30	34	11,275	0.30%
2020/09/28	1	80.20	55	79.82	80.60	-54	11,179	-0.48%
2020/09/25	43	74.67	1	74.80	75.40	42	11,178	0.38%
2020/09/24	28	78.50	26	79.83	77.60	2	11,240	0.02%
2020/09/23	10	81.25	0	0.00	81.10	10	11,329	0.09%
2020/09/22	5	81.00	1	81.00	80.80	4	11,511	0.03%
2020/09/21	6	82.42	6	82.48	82.10	0	11,596	0.00%
2020/09/18	12	81.80	13	82.18	82.30	-1	11,651	-0.01%
2020/09/17	15	81.57	1	81.40	81.30	14	11,768	0.12%
2020/09/16	0	0.00	13	82.58	80.90	-13	11,997	-0.11%
2020/09/14	20	81.40	20	81.52	80.60	0	12,192	0.00%
2020/09/11	41	79.06	62	78.95	79.20	-21	12,108	-0.17%
2020/09/10	2	78.40	0	0.00	77.60	2	12,109	0.02%
2020/09/09	26	77.50	24	78.70	79.10	2	12,167	0.02%
2020/09/08	73	78.38	12	79.55	77.60	61	12,117	0.50%
2020/09/07	9	79.80	1.2	80.02	79.10	7.8	12,086	0.06%
2020/09/04	32	82.62	31	82.79	82.80	1	12,063	0.01%
2020/09/03	7	85.40	129	85.15	85.10	-122	12,021	-1.01%	大賣/鉅額交易
2020/09/02	84	84.00	2	84.30	82.60	82	11,870	0.69%
2020/09/01	3	86.00	34	85.89	85.70	-31	12,056	-0.26%
2020/08/31	36	85.04	0	0.00	84.90	36	12,498	0.29%
2020/08/28	4	88.65	4	87.27	86.20	0	12,528	0.00%
2020/08/27	6	88.70	3	88.77	89.70	3	12,491	0.02%
2020/08/26	5	89.50	0	0.00	88.30	5	12,498	0.04%
2020/08/25	3	89.80	22	90.25	91.50	-19	12,417	-0.15%
2020/08/24	1	86.50	9	85.64	86.60	-8	12,271	-0.07%
2020/08/21	19	85.51	11.1	85.55	85.30	7.9	12,308	0.06%
2020/08/20	15	84.48	23.1	83.48	83.50	-8.1	12,342	-0.07%
2020/08/19	36	92.65	40	90.42	88.80	-4	12,143	-0.03%
2020/08/18	194	91.20	58	91.70	91.40	136	11,859	1.15%	大買/鉅額交易
2020/08/17	25	88.41	42	88.81	86.50	-17	11,437	-0.15%
2020/08/14	10	84.06	47	84.56	85.50	-37	11,215	-0.33%
2020/08/13	28	80.52	3	81.60	84.00	25	11,144	0.22%
2020/08/12	5	80.80	1	80.20	79.90	4	11,150	0.04%
2020/08/11	1	82.40	8	81.63	82.00	-7	11,431	-0.06%
2020/08/10	5	80.44	3.2	80.77	80.10	1.9	11,944	0.02%
2020/08/07	2	82.55	1.1	83.40	82.40	0.9	12,239	0.01%
2020/08/06	22	82.60	0	0.00	82.50	22	12,885	0.17%
2020/08/05	6	85.32	29	85.40	85.50	-23	13,069	-0.18%
2020/08/04	1	84.60	4	84.10	84.60	-3	13,077	-0.02%
2020/08/03	2	82.30	13	82.63	82.50	-11	13,113	-0.08%
2020/07/31	7	84.29	4	83.78	84.00	3	13,029	0.02%
2020/07/30	14	85.99	40	85.78	86.50	-26	12,979	-0.20%
2020/07/29	29	84.70	17	85.64	83.60	12	12,920	0.09%
2020/07/28	21	83.89	28	84.71	84.40	-7	12,794	-0.05%
2020/07/27	3	84.77	43	83.87	84.70	-40	12,699	-0.31%
2020/07/24	14	82.14	64	82.07	82.40	-50	12,506	-0.40%
2020/07/23	18	78.68	80	77.13	78.70	-62	12,017	-0.52%
2020/07/22	1	75.70	6	75.37	75.30	-5	11,727	-0.04%
2020/07/21	25	74.26	82	74.94	74.40	-57	11,633	-0.49%
2020/07/20	4	72.08	35	73.31	73.90	-31	11,496	-0.27%
2020/07/17	1	73.60	23	73.67	73.20	-22	11,448	-0.19%
2020/07/16	6	72.33	5	72.20	72.10	1	11,417	0.01%
2020/07/15	4	72.28	43	72.42	72.00	-39	11,392	-0.34%
2020/07/14	4	73.38	33.1	73.57	73.70	-29.1	11,340	-0.26%
2020/07/13	71	73.81	42	75.98	72.10	29	11,228	0.26%
2020/07/10	15	71.65	38.1	71.49	72.00	-23.1	11,055	-0.21%
2020/07/09	10	71.40	0	0.00	70.80	10	11,008	0.09%
2020/07/08	24	71.00	5.2	71.52	71.40	18.8	10,907	0.17%
2020/07/07	2	70.80	10	70.71	70.50	-8	10,759	-0.07%
2020/07/06	0	0.00	1.2	71.57	71.70	-1.2	10,716	-0.01%
2020/07/03	2	69.70	77	70.39	70.30	-75	10,669	-0.70%
2020/07/02	8	68.29	10	68.34	69.30	-2	10,545	-0.02%
2020/07/01	10	67.92	13	68.01	68.10	-3	10,512	-0.03%
2020/06/30	25	65.75	4	65.70	65.50	21	10,615	0.20%
2020/06/29	7	65.17	8	65.75	66.00	-1	10,749	-0.01%
2020/06/24	32	65.78	2	66.15	65.40	30	10,793	0.28%
2020/06/23	19	65.90	43	66.33	66.90	-24	10,835	-0.22%
2020/06/22	8	65.35	35	64.78	65.10	-27	10,675	-0.25%
2020/06/19	62	63.12	0	0.00	63.00	62	10,546	0.59%
2020/06/18	3	64.20	8	64.78	64.80	-5	10,482	-0.05%
2020/06/17	14	64.37	12	65.01	64.50	2	10,439	0.02%
2020/06/16	5	64.28	25	64.03	64.90	-20	10,415	-0.19%
2020/06/15	76	62.63	64	62.87	62.30	12	10,383	0.12%
2020/06/12	7	60.97	5	61.46	63.00	2	10,376	0.02%
2020/06/11	19	62.90	3	62.63	61.70	16	10,349	0.15%
2020/06/10	35	63.54	5	63.64	63.60	30	10,243	0.29%
2020/06/09	17	63.87	7	64.80	63.50	10	10,246	0.10%
2020/06/08	142	65.91	4	65.50	64.30	138	10,178	1.36%	大買/鉅額交易
2020/06/05	50	66.15	91	67.29	69.10	-41	9,742	-0.42%
2020/06/04	6	62.62	14	62.96	62.90	-8	9,343	-0.09%
2020/06/03	2	62.10	2	62.20	62.40	0	9,305	0.00%
2020/06/02	10	61.18	7	61.63	61.80	3	9,274	0.03%
2020/06/01	1	59.60	14	61.44	61.60	-13	9,252	-0.14%
2020/05/29	51	59.99	8	59.95	59.00	43	9,246	0.47%
2020/05/28	6	60.35	7	60.33	59.60	-1	9,175	-0.01%
2020/05/27	84	62.00	15	62.25	61.30	69	9,125	0.76%
2020/05/26	1	62.80	100	62.65	63.50	-99	9,047	-1.09%
2020/05/25	1	62.20	0	0.00	63.10	1	9,010	0.01%
2020/05/22	32	62.69	3	61.70	61.40	29	8,966	0.32%
2020/05/21	54	63.61	22	63.74	63.50	32	8,986	0.36%
2020/05/20	24	63.05	34	62.51	62.60	-10	9,153	-0.11%
2020/05/19	48	63.18	6	64.55	62.60	42	9,248	0.45%
2020/05/18	63	61.34	31	61.47	62.00	32	9,321	0.34%
2020/05/15	67	61.43	240	61.51	62.40	-173	9,073	-1.91%	大賣/鉅額交易
2020/05/14	40	60.29	56	58.83	58.90	-16	8,670	-0.18%
2020/05/13	86	58.30	59	58.76	59.50	27	8,548	0.32%
2020/05/12	156	53.79	33	54.83	55.80	123	8,300	1.48%	大買/鉅額交易
2020/05/11	21	53.12	5	53.44	53.10	16	8,239	0.19%
2020/05/08	32	52.01	10	51.80	52.00	22	8,525	0.26%
2020/05/07	5	50.88	8	50.95	51.20	-3	8,832	-0.03%
2020/05/06	17	50.32	11	50.47	50.30	6	8,852	0.07%
2020/05/05	6	51.37	2	51.80	51.10	4	8,853	0.05%
2020/05/04	4	51.38	2	52.00	51.20	2	8,888	0.02%
2020/04/30	41	51.80	5	51.90	52.00	36	8,884	0.41%
2020/04/29	10	51.75	2	52.20	51.80	8	8,872	0.09%
2020/04/28	8	51.74	4	52.00	52.20	4	8,850	0.05%
2020/04/27	3	52.57	5	52.66	52.90	-2	8,901	-0.02%
2020/04/24	4	52.00	4	52.53	52.10	0	8,996	0.00%
2020/04/23	0	0.00	1	52.40	52.40	-1	9,098	-0.01%
2020/04/22	2	51.25	2	51.50	51.70	0	9,145	0.00%
2020/04/21	13	53.68	703	53.07	52.10	-690	9,078	-7.60%	大賣/鉅額交易
2020/04/20	2	54.40	10	54.39	54.50	-8	9,017	-0.09%
2020/04/17	88	54.53	15	53.36	53.20	73	8,961	0.81%
2020/04/16	72	54.29	68	54.06	54.00	4	8,864	0.05%
2020/04/15	17	52.92	106	53.25	54.00	-89	8,778	-1.01%	大賣/
2020/04/14	0	0.00	21	52.87	53.00	-21	8,667	-0.24%
2020/04/13	91	51.02	0	0.00	50.50	91	8,559	1.06%
2020/04/10	1	50.50	0	0.00	50.90	1	8,574	0.01%
2020/04/09	698	51.75	2	50.90	50.50	696	8,580	8.11%	大買/鉅額交易
2020/04/08	1	51.00	93	51.37	51.20	-92	8,555	-1.08%
2020/04/07	27	51.94	7	52.36	51.70	20	8,548	0.23%
2020/04/06	7	52.09	815	52.05	52.40	-808	8,511	-9.49%	大賣/鉅額交易
2020/04/01	40	52.17	47	52.64	52.50	-7	8,404	-0.08%
2020/03/31	66	47.58	83	50.14	51.00	-17	8,180	-0.21%
2020/03/30	7	47.09	6	46.80	46.85	1	7,938	0.01%
2020/03/27	881	47.05	2	47.45	46.85	879	7,876	11.16%	大買/鉅額交易
2020/03/26	4	43.69	4	44.76	44.20	0	7,753	0.00%
2020/03/25	8	43.60	10	43.46	43.60	-2	7,689	-0.03%
2020/03/24	2	39.60	2	39.53	39.65	0	7,664	0.00%
2020/03/23	0	0.00	2	38.98	38.25	-2	7,848	-0.03%
2020/03/19	0	0.00	1	38.40	38.15	-1	7,824	-0.01%
2020/03/18	3	41.72	51	41.55	40.00	-48	7,764	-0.62%
2020/03/17	2	42.95	0	0.00	42.60	2	7,660	0.03%
2020/03/16	1	45.35	1	45.50	43.75	0	7,611	0.00%
2020/03/13	41.1	44.60	18	43.56	45.00	23.1	7,560	0.31%
2020/03/12	6.1	48.55	5	48.19	47.55	1.1	7,448	0.01%
2020/03/11	4	50.04	1	50.10	49.40	3	7,319	0.04%
2020/03/10	12	49.52	3	49.42	49.60	9	7,263	0.12%
2020/03/09	1	51.50	2	50.65	50.10	-1	7,117	-0.01%
2020/03/05	1	52.60	0	0.00	52.60	1	6,992	0.01%
2020/03/04	0.2	52.40	0	0.00	51.90	0.2	6,967	0.00%
2020/03/03	12	52.80	2	53.00	52.60	10	6,897	0.14%
2020/03/02	2	51.35	9	52.49	52.20	-7	6,841	-0.10%
2020/02/27	0	0.00	1	52.30	52.10	-1	6,759	-0.01%
2020/02/26	8.2	53.97	0	0.00	53.90	8.2	6,686	0.12%
2020/02/25	12	54.44	0	0.00	54.40	12	6,672	0.18%
2020/02/24	5.2	55.13	3	54.63	55.30	2.2	6,702	0.03%
2020/02/21	20	55.64	25	55.74	54.90	-5	6,633	-0.07%
2020/02/20	11	57.64	13	57.45	58.00	-2	6,321	-0.03%
2020/02/19	22	59.04	14	58.46	57.70	8	6,154	0.13%
2020/02/18	10	58.54	37	58.61	58.30	-27	6,006	-0.45%
2020/02/17	26	59.23	6	58.88	58.70	20	5,922	0.34%
2020/02/14	10	58.58	74	58.84	58.90	-64	5,789	-1.11%
2020/02/13	26	57.77	82	58.81	59.00	-56	5,527	-1.01%
2020/02/12	6	56.28	32	56.39	56.00	-26	5,085	-0.51%
2020/02/11	44	55.35	13	55.72	55.80	31	4,882	0.63%
2020/02/10	7	53.43	55	54.03	54.30	-48	4,523	-1.06%
2020/02/07	1	51.70	0	0.00	51.90	1	4,220	0.02%
2020/02/06	1	52.00	9	52.12	52.20	-8	4,323	-0.19%
2020/02/05	3	51.60	9	51.38	51.40	-6	4,346	-0.14%
2020/02/04	0	0.00	3	51.13	50.90	-3	4,316	-0.07%
2020/02/03	1	51.10	2	50.05	51.10	-1	4,300	-0.02%
2020/01/31	5	51.18	5	50.92	51.20	0	4,330	0.00%
2020/01/30	2	50.00	11	50.55	50.80	-9	4,358	-0.21%
2020/01/20	5	52.46	4	52.40	52.20	1	4,395	0.02%
2020/01/17	0	0.00	7	51.77	51.90	-7	4,311	-0.16%
2020/01/16	30	51.29	1	51.30	51.20	29	4,218	0.69%
2020/01/14	20	50.50	0	0.00	50.60	20	4,289	0.47%
2020/01/13	20	50.70	0	0.00	50.60	20	4,324	0.46%
2020/01/09	1	50.50	0	0.00	50.20	1	4,397	0.02%
2020/01/08	0	0.00	1	50.10	50.30	-1	4,419	-0.02%
2020/01/07	0	0.00	1	49.95	49.60	-1	4,413	-0.02%
2020/01/06	0	0.00	1	50.10	50.00	-1	4,421	-0.02%
2020/01/03	25	50.08	16	50.18	50.20	9	4,428	0.20%
2020/01/02	50	49.99	0	0.00	50.00	50	4,433	1.13%
2019/12/31	6	49.74	1	49.80	49.70	5	4,409	0.11%
2019/12/30	3	50.10	1	50.60	50.10	2	4,382	0.05%
2019/12/27	9	50.56	1	50.50	50.50	8	4,349	0.18%
2019/12/26	3	50.67	2	50.80	50.70	1	4,383	0.02%
2019/12/25	1	51.20	0	0.00	51.50	1	4,386	0.02%
2019/12/24	3	51.00	0	0.00	50.80	3	4,499	0.07%
2019/12/23	1	51.70	1	51.70	50.90	0	4,519	0.00%
2019/12/20	1	52.40	0	0.00	52.00	1	4,684	0.02%
2019/12/19	5	52.92	5	52.58	52.40	0	4,869	0.00%
2019/12/18	5	52.58	46	52.50	52.70	-41	4,889	-0.84%
2019/12/17	0	0.00	1	51.50	51.40	-1	4,738	-0.02%
2019/12/16	20	51.20	5	51.22	51.20	15	4,757	0.32%
2019/12/13	1	51.20	24	51.61	51.10	-23	4,738	-0.49%
2019/12/12	12	51.36	0	0.00	50.80	12	4,715	0.25%
2019/12/11	10	51.00	0	0.00	50.80	10	4,746	0.21%
2019/12/10	0	0.00	1	50.60	50.90	-1	4,764	-0.02%
2019/12/09	2	50.80	11	51.06	50.70	-9	4,863	-0.19%
2019/12/06	21	50.62	10	50.90	50.50	11	4,915	0.22%
2019/12/04	0	0.00	1	50.70	50.40	-1	5,144	-0.02%
2019/12/03	5	50.78	0	0.00	51.00	5	5,282	0.09%
2019/12/02	1	50.80	0	0.00	50.70	1	5,346	0.02%
2019/11/29	0	0.00	1	50.30	50.30	-1	5,368	-0.02%
2019/11/28	0	0.00	2	50.80	50.80	-2	5,511	-0.04%
2019/11/26	0	0.00	1	51.20	51.40	-1	5,572	-0.02%
2019/11/25	1	51.70	0	0.00	51.40	1	5,592	0.02%
2019/11/22	1	51.80	3	52.07	52.00	-2	5,657	-0.04%
2019/11/21	8	51.88	11	51.92	51.80	-3	5,816	-0.05%
2019/11/20	4	51.08	3	50.70	51.10	1	5,795	0.02%
2019/11/19	0	0.00	2	50.45	50.80	-2	5,872	-0.03%
2019/11/18	6	50.23	4	50.13	50.40	2	6,032	0.03%
2019/11/15	19	49.34	3	49.25	49.05	16	6,428	0.25%
2019/11/14	2	49.30	3	49.27	49.40	-1	6,653	-0.02%
2019/11/13	11	50.47	0	0.00	49.95	11	6,828	0.16%
2019/11/12	3	50.93	0	0.00	51.30	3	6,907	0.04%
2019/11/11	13	51.28	7	51.36	51.30	6	7,085	0.08%
2019/11/08	1	51.20	0	0.00	51.20	1	7,213	0.01%
2019/11/07	7	51.57	1	51.30	51.10	6	7,432	0.08%
2019/11/06	7	51.99	1	51.80	51.90	6	7,483	0.08%
2019/11/05	4	52.83	74	52.65	52.60	-70	7,449	-0.94%
2019/11/04	4	51.40	29	52.06	52.30	-25	7,357	-0.34%
2019/11/01	0	0.00	3	51.33	51.20	-3	7,285	-0.04%
2019/10/31	3	51.10	1	51.00	50.90	2	7,342	0.03%
2019/10/30	7	50.90	50	51.40	50.70	-43	7,389	-0.58%
2019/10/29	0	0.00	1	51.50	51.50	-1	7,347	-0.01%
2019/10/28	132	51.60	3	51.57	51.50	129	7,324	1.76%	大買/鉅額交易
2019/10/25	8	50.03	2	50.25	50.50	6	7,221	0.08%
2019/10/24	1	50.20	3	50.05	50.20	-2	7,216	-0.03%
2019/10/23	2	50.03	0	0.00	49.80	2	7,276	0.03%
2019/10/22	2	49.48	1	49.75	50.00	1	7,270	0.01%
2019/10/21	2	49.33	1	49.35	49.30	1	7,251	0.01%
2019/10/18	6	49.00	0	0.00	49.00	6	7,237	0.08%
2019/10/17	6	48.98	2	48.73	49.30	4	7,309	0.05%
2019/10/16	0	0.00	21	49.45	49.20	-21	7,294	-0.29%
2019/10/15	1	49.75	3	49.83	49.35	-2	7,321	-0.03%
2019/10/09	0	49.65	2	49.43	49.35	-2	7,571	-0.03%
2019/10/08	0	0.00	4	49.69	49.70	-4	7,693	-0.05%
2019/10/07	3	50.37	3	50.13	50.20	0	7,754	0.00%
2019/10/04	1	50.90	3	50.73	50.20	-2	7,807	-0.03%
2019/10/02	9	49.96	3	50.32	50.10	6	7,934	0.08%
2019/10/01	7	49.18	2	49.11	49.45	5	7,976	0.06%
2019/09/27	15	50.24	5	50.04	49.65	10	8,032	0.12%
2019/09/26	3	51.50	0	0.00	51.10	3	8,010	0.04%
2019/09/25	10	53.02	11	52.90	51.80	-1	8,066	-0.01%
2019/09/24	28	53.24	33	53.46	53.90	-5	7,979	-0.06%
2019/09/23	2	51.85	3	52.27	52.30	-1	7,952	-0.01%
2019/09/20	1	51.50	1	51.40	51.10	0	8,281	0.00%
2019/09/19	8	51.09	0	0.00	50.90	8	8,405	0.10%
2019/09/18	1	51.30	0	0.00	51.10	1	8,555	0.01%
2019/09/17	0	0.00	5	51.30	51.20	-5	8,635	-0.06%
2019/09/16	4	51.48	4	51.53	51.70	0	8,714	0.00%
2019/09/12	0	0.00	20	52.20	52.70	-20	8,734	-0.23%
2019/09/11	19	52.94	7	52.99	52.30	12	8,823	0.14%
2019/09/10	2	52.95	2	53.40	53.30	0	8,828	0.00%
2019/09/09	11	53.70	12	53.48	53.30	-1	8,780	-0.01%
2019/09/06	2.1	52.72	8	52.61	52.40	-5.9	8,627	-0.07%
2019/09/05	2	52.10	1	52.40	52.40	1	8,571	0.01%
2019/09/04	8	50.71	5	50.60	50.70	3	8,444	0.04%
2019/09/03	0	0.00	2	51.30	51.30	-2	8,423	-0.02%
2019/09/02	11	50.86	4	51.03	51.40	7	8,407	0.08%
2019/08/30	4	52.45	0	0.00	52.80	4	8,226	0.05%
2019/08/29	4	52.85	0	0.00	52.60	4	8,179	0.05%
2019/08/27	2	53.70	0	0.00	52.20	2	8,115	0.02%
2019/08/26	10	53.30	13	53.25	52.70	-3	8,061	-0.04%
2019/08/23	2	53.00	3	53.30	53.00	-1	7,872	-0.01%
2019/08/22	6	52.69	4	52.98	53.30	2	7,829	0.03%
2019/08/21	26	53.62	24	53.10	53.10	2	7,731	0.03%
2019/08/20	58	52.26	46	52.37	52.80	12	7,524	0.16%
2019/08/19	9	50.36	84	50.68	50.80	-75	7,070	-1.06%
2019/08/16	76	48.65	11	49.19	49.60	65	6,718	0.97%
2019/08/15	8	46.62	3	46.78	46.30	5	6,506	0.08%
2019/08/14	9	48.73	9	49.61	48.20	0	6,395	0.00%
2019/08/13	9	49.26	11	49.62	49.40	-2	6,243	-0.03%
2019/08/12	20	48.75	13	49.46	49.45	7	6,127	0.11%
2019/08/08	2	47.05	3	46.87	46.80	-1	5,960	-0.02%
2019/08/07	2	46.05	0	0.00	46.20	2	5,917	0.03%
2019/08/06	8	46.03	3	46.00	46.50	5	5,914	0.08%
2019/08/05	1	45.75	3	45.65	45.60	-2	5,859	-0.03%
2019/08/02	3	45.87	4	45.80	45.20	-1	5,864	-0.02%
2019/08/01	3	45.88	4	45.68	45.55	-1	5,812	-0.02%
2019/07/31	3	46.98	1	46.80	46.80	2	5,744	0.03%
2019/07/30	1	48.00	1	47.30	47.30	0	5,716	0.00%
2019/07/29	1	48.35	2	48.70	48.30	-1	5,732	-0.02%
2019/07/26	0	0.00	2	48.63	48.70	-2	5,685	-0.04%
2019/07/25	3	49.28	0	0.00	48.75	3	5,664	0.05%
2019/07/24	4	49.20	8	49.23	48.90	-4	5,604	-0.07%
2019/07/23	10	48.99	1	49.00	49.00	9	5,588	0.16%
2019/07/22	1	48.30	0	0.00	48.35	1	5,537	0.02%
2019/07/19	13	48.77	0	0.00	48.20	13	5,577	0.23%
2019/07/18	5	48.33	0	0.00	48.05	5	5,493	0.09%
2019/07/17	0	0.00	3	49.02	48.90	-3	5,448	-0.06%
2019/07/16	4	49.50	0	0.00	48.80	4	5,380	0.07%
2019/07/15	1	49.95	9	49.90	49.90	-8	5,272	-0.15%
2019/07/12	9	53.50	1	53.90	53.50	8	5,095	0.16%
2019/07/11	1	52.90	7	52.91	52.80	-6	5,063	-0.12%
2019/07/10	7	53.21	0	0.00	52.50	7	5,002	0.14%
2019/07/09	2	53.10	2	53.05	52.30	0	4,972	0.00%
2019/07/08	1	55.50	0	0.00	54.80	1	4,894	0.02%
2019/07/05	1	54.90	3	54.97	54.70	-2	4,867	-0.04%
2019/07/04	4	55.15	1	55.80	54.60	3	4,792	0.06%
2019/07/03	4	54.35	7	54.40	54.40	-3	4,751	-0.06%
2019/07/02	2	53.20	3	53.97	54.20	-1	4,750	-0.02%
2019/07/01	2	53.55	6	53.70	53.80	-4	4,823	-0.08%
2019/06/28	30	52.32	29	52.68	53.20	1	4,739	0.02%
2019/06/27	29	52.90	30	53.55	53.40	-1	4,581	-0.02%
2019/06/26	17	48.99	21	49.65	50.00	-4	4,170	-0.10%
2019/06/25	2	47.95	4	48.24	47.75	-2	3,984	-0.05%
2019/06/24	2	46.73	5	47.27	46.90	-3	3,885	-0.08%
2019/06/21	5	46.40	1	47.05	46.40	4	3,819	0.10%
2019/06/20	6	47.78	1	47.90	47.50	5	3,768	0.13%
2019/06/19	3	48.03	0	0.00	48.50	3	3,870	0.08%
2019/06/18	15	46.83	20	46.91	47.05	-5	4,005	-0.12%
2019/06/17	2	45.35	0	0.00	44.80	2	3,948	0.05%
2019/06/14	2	45.00	0	0.00	45.25	2	4,037	0.05%
2019/06/13	1	45.15	0	0.00	44.55	1	4,114	0.02%
2019/06/11	1	44.90	0	0.00	44.45	1	4,158	0.02%
2019/06/10	5	45.40	1	45.20	45.20	4	4,144	0.10%
2019/06/05	1	45.00	1	44.85	44.85	0	4,237	0.00%
2019/06/03	1	44.90	1	44.90	44.90	0	4,364	0.00%
2019/05/31	1	45.10	0	0.00	45.75	1	4,431	0.02%
2019/05/30	2	44.70	2	44.60	44.60	0	4,523	0.00%
2019/05/29	1	45.60	2	44.50	44.40	-1	4,598	-0.02%
2019/05/28	1	45.80	1	46.10	45.35	0	4,723	0.00%
2019/05/27	2	45.28	1	45.25	45.35	1	5,070	0.02%
2019/05/24	1	44.60	1	44.40	44.50	0	5,182	0.00%
2019/05/23	0	0.00	1	43.95	43.90	-1	5,306	-0.02%
2019/05/22	2	44.90	0	0.00	44.90	2	5,607	0.04%
2019/05/21	0	0.00	4	44.90	45.00	-4	5,911	-0.07%
2019/05/20	6	44.85	2	45.60	44.75	4	5,978	0.07%
2019/05/17	3	45.43	0	0.00	44.90	3	6,113	0.05%
2019/05/16	8	45.84	2	45.70	44.95	6	6,412	0.09%
2019/05/15	0	0.00	1	47.60	46.80	-1	6,446	-0.02%
2019/05/14	4	47.58	1	47.70	47.90	3	6,556	0.05%
2019/05/13	0	0.00	0	48.25	46.50	0	6,653	0.00%
2019/05/10	3	47.00	0	0.00	46.35	3	6,686	0.04%
2019/05/09	1	48.45	1	46.95	47.20	0	6,687	0.00%
2019/05/07	1	48.55	1	49.00	49.00	0	6,734	0.00%
2019/04/30	0	0.00	1	49.90	49.65	-1	6,962	-0.01%
2019/04/29	4	49.71	1	49.45	49.60	3	6,982	0.04%
2019/04/26	0	0.00	1	50.70	50.80	-1	6,989	-0.01%
2019/04/25	13	52.22	11	51.49	51.30	2	7,103	0.03%
2019/04/24	5	52.50	6.7	52.76	52.80	-1.7	7,086	-0.02%
2019/04/22	3	51.27	5	51.70	51.10	-2	7,156	-0.03%
2019/04/19	1	51.40	0	0.00	51.50	1	7,234	0.01%
2019/04/18	3	51.27	42	52.07	51.20	-39	7,282	-0.54%
2019/04/17	6	52.65	10	52.98	52.40	-4	7,451	-0.05%
2019/04/16	0	0.00	3	51.90	51.90	-3	7,450	-0.04%
2019/04/15	1	50.50	0	0.00	50.50	1	7,540	0.01%
2019/04/12	1	50.00	0	0.00	49.90	1	7,649	0.01%
2019/04/10	4	51.28	0	0.00	51.00	4	7,800	0.05%
2019/04/09	1	52.50	1	52.10	52.30	0	7,968	0.00%
2019/04/08	1	51.50	12	51.95	51.40	-11	8,215	-0.13%
2019/04/03	12	51.63	16	51.83	51.20	-4	8,665	-0.05%
2019/04/02	3	49.00	3	49.45	49.80	0	9,014	0.00%
2019/04/01	0	0.00	10	49.50	49.30	-10	9,380	-0.11%
2019/03/29	0	49.05	20	49.10	49.10	-20	9,440	-0.21%
2019/03/27	0	0.00	1	48.05	49.00	-1	9,779	-0.01%
2019/03/26	0	49.30	3	49.42	49.30	-3	9,742	-0.03%
2019/03/25	3	49.07	1	48.80	49.15	2	9,760	0.02%
2019/03/22	21	50.90	26	50.43	50.50	-5	9,734	-0.05%
2019/03/21	5	50.00	47	49.90	50.50	-42	9,659	-0.43%
2019/03/20	1	48.15	1	47.85	48.00	0	9,503	0.00%
2019/03/19	28	47.80	20	48.05	48.00	8	9,530	0.08%
2019/03/18	4	46.85	11.5	46.97	47.40	-7.5	9,614	-0.08%
2019/03/15	2	45.65	3	45.85	45.65	-1	9,592	-0.01%
2019/03/14	8	46.36	0	0.00	45.95	8	9,587	0.08%
2019/03/13	2	46.23	0	0.00	46.25	2	9,640	0.02%
2019/03/12	7	47.05	2	46.55	46.65	5	9,668	0.05%
2019/03/11	2	46.25	1	46.65	46.65	1	9,782	0.01%
2019/03/08	1	46.50	1	46.35	46.35	0	9,850	0.00%
2019/03/07	4.4	47.50	3	46.95	46.70	1.4	9,953	0.01%
2019/03/06	3	47.95	5	48.11	47.75	-2	10,031	-0.02%
2019/03/05	8.3	48.27	4	48.73	47.75	4.3	10,119	0.04%
2019/03/04	2	48.70	12	48.78	48.90	-10	10,064	-0.10%
2019/02/27	1	47.55	5	48.21	47.90	-4	10,060	-0.04%
2019/02/26	14	47.74	17	48.50	47.70	-3	9,914	-0.03%
2019/02/25	9	45.88	15	45.87	46.10	-6	9,622	-0.06%
2019/02/22	7	45.64	2	45.63	45.60	5	9,614	0.05%
2019/02/21	8	46.40	66	46.42	45.50	-58	9,562	-0.61%
2019/02/20	30	45.43	16.6	45.62	46.00	13.4	9,284	0.14%
2019/02/19	1	44.65	2	44.90	44.80	-1	9,157	-0.01%
2019/02/18	38	44.48	16	44.48	44.65	22	9,236	0.24%
2019/02/15	34	44.03	68	44.03	44.00	-34	9,092	-0.37%
2019/02/14	2	42.80	12	42.73	42.95	-10	8,790	-0.11%
2019/02/13	3	42.02	4	42.60	42.90	-1	8,705	-0.01%
2019/02/12	12	41.64	6	41.62	41.70	6	8,571	0.07%
2019/02/11	4	40.54	3	40.75	40.75	1	8,450	0.01%
2019/01/30	1	40.30	1	40.20	40.15	0	8,432	0.00%
2019/01/29	0	0.00	7	40.01	40.25	-7	8,408	-0.08%
2019/01/28	0	40.30	1	40.30	40.30	-1	8,391	-0.01%
2019/01/25	14	40.08	1	40.25	40.00	13	8,403	0.15%
2019/01/24	14	40.15	0	0.00	39.95	14	8,410	0.17%
2019/01/22	3	39.90	0	0.00	39.85	3	8,344	0.04%
2019/01/21	0	0.00	7	40.39	40.40	-7	8,351	-0.08%
2019/01/18	7	40.09	5	40.24	39.80	2	8,403	0.02%
2019/01/17	26	40.09	5	40.01	39.85	21	8,447	0.25%
2019/01/16	1	40.05	0	0.00	39.70	1	8,393	0.01%
2019/01/15	3	39.43	2	39.58	39.80	1	8,382	0.01%
2019/01/14	2	39.20	0	0.00	38.90	2	8,399	0.02%
2019/01/11	4	39.84	0	0.00	39.50	4	8,398	0.05%
2019/01/10	11	40.03	11	39.88	40.15	0	8,360	0.00%
2019/01/09	48	40.22	2	39.80	39.80	46	8,352	0.55%
2019/01/08	8	41.11	9	41.31	40.85	-1	8,174	-0.01%
2019/01/07	46	40.30	35	40.41	41.15	11	8,064	0.14%
2019/01/04	6	38.46	6	39.01	39.20	0	7,973	0.00%
2019/01/03	15.3	38.79	9	39.62	38.65	6.3	7,928	0.08%
2019/01/02	13	40.06	71	39.98	39.40	-58	7,860	-0.74%
2018/12/28	22.1	40.15	15	40.05	40.20	7.1	7,801	0.09%
2018/12/27	60	41.53	49	42.17	40.45	11	7,688	0.14%
2018/12/26	71.3	42.73	39.1	42.45	41.30	32.2	7,361	0.44%
2018/12/25	123	43.83	118	43.48	44.90	5	6,817	0.07%	大買/大賣/
2018/12/24	42	43.23	13	42.97	43.55	29	6,266	0.46%
2018/12/22	3	40.00	6.3	39.96	39.70	-3.3	5,869	-0.06%
2018/12/21	6	39.21	16	39.43	38.75	-10	5,801	-0.17%
2018/12/20	5	37.53	2	37.85	37.55	3	5,515	0.05%
2018/12/19	0	38.40	0	0.00	38.10	0	5,469	0.00%
2018/12/18	3	37.93	4	38.09	37.85	-1	5,439	-0.02%
2018/12/17	1	38.00	0	0.00	37.75	1	5,397	0.02%
2018/12/14	3	38.03	0	0.00	38.15	3	5,426	0.06%
2018/12/13	0	39.00	0	0.00	38.70	0	5,354	0.00%
2018/12/12	3	39.15	1	39.15	39.05	2	5,307	0.04%
2018/12/11	11	39.18	0	0.00	39.00	11	5,259	0.21%
2018/12/10	0	0.00	1	40.15	40.80	-1	5,168	-0.02%
2018/12/07	1	40.30	1	40.10	40.05	0	5,145	0.00%
2018/12/06	0	0.00	3	39.75	39.20	-3	5,147	-0.06%
2018/12/05	17	40.46	6	40.60	40.95	11	5,118	0.21%
2018/12/04	3	41.87	0	0.00	41.70	3	5,152	0.06%
2018/12/03	1	40.55	18	40.54	41.10	-17	5,077	-0.33%
2018/11/30	3	38.62	18	39.46	38.85	-15	4,964	-0.30%
2018/11/29	6	39.43	22	39.06	38.60	-16	4,884	-0.33%
2018/11/28	16	38.54	4	39.03	39.40	12	4,733	0.25%
2018/11/27	32	37.21	1	37.15	37.15	31	4,594	0.67%
2018/11/26	1	37.65	1	37.95	37.90	0	4,559	0.00%
2018/11/23	3	38.05	0	0.00	38.05	3	4,609	0.07%
2018/11/22	3	37.77	3	38.87	38.00	0	4,684	0.00%
2018/11/21	7	37.00	1	37.05	37.05	6	4,700	0.13%
2018/11/20	10	38.28	3	38.20	38.25	7	4,633	0.15%
2018/11/19	4	38.84	4	38.95	39.20	0	4,569	0.00%
2018/11/16	4	37.55	7	37.58	38.50	-3	4,576	-0.07%
2018/11/15	90	38.61	10	38.26	38.30	80	4,481	1.79%
2018/11/14	1	40.55	81	40.48	40.20	-80	4,495	-1.78%
2018/11/13	3	39.60	1	39.95	40.40	2	4,610	0.04%
2018/11/12	1	42.30	0	0.00	41.45	1	4,841	0.02%
2018/11/08	0	0.00	35	41.76	41.30	-35	5,188	-0.67%
2018/11/06	1	40.85	0	0.00	41.05	1	5,294	0.02%
2018/11/05	15	41.40	0	0.00	41.50	15	5,310	0.28%
2018/11/02	2	42.83	0	0.00	42.05	2	5,347	0.04%
2018/11/01	0.5	42.50	1	42.35	42.50	-0.5	5,348	-0.01%
2018/10/31	2	40.35	3	40.55	40.45	-1	5,354	-0.02%
2018/10/30	11	38.65	2	38.88	39.00	9	5,361	0.17%
2018/10/29	0	0.00	1	40.60	39.90	-1	5,366	-0.02%
2018/10/26	1	40.10	3	39.95	40.20	-2	5,447	-0.04%
2018/10/25	3	37.62	9	38.38	39.00	-6	5,461	-0.11%
2018/10/24	7	38.39	0	0.00	38.45	7	5,452	0.13%
2018/10/23	3.1	39.61	2	39.60	39.10	1.1	5,492	0.02%
2018/10/22	4	39.58	0	0.00	39.45	4	5,610	0.07%
2018/10/19	4	39.63	1	40.20	40.20	3	5,771	0.05%
2018/10/18	0	0.00	2	41.10	40.65	-2	6,136	-0.03%
2018/10/17	21	42.48	20	40.75	40.65	1	6,369	0.02%
2018/10/16	27	42.16	0	0.00	41.70	27	6,429	0.42%
2018/10/15	13	41.95	0	0.00	41.75	13	6,534	0.20%
2018/10/12	44	41.53	20	42.10	42.50	24	6,653	0.36%
2018/10/11	0	0.00	6	42.23	41.70	-6	6,817	-0.09%
2018/10/05	2	47.43	5	47.45	46.15	-3	6,728	-0.04%
2018/10/04	2	47.90	0	0.00	47.95	2	6,706	0.03%
2018/10/03	2	48.67	0.3	48.40	48.15	1.8	6,761	0.03%
2018/10/02	1	48.80	1.6	48.98	48.80	-0.6	6,824	-0.01%
2018/10/01	1	48.90	10	49.00	49.20	-9	6,911	-0.13%
2018/09/28	1	47.65	6.2	47.88	48.20	-5.2	6,966	-0.07%
2018/09/27	0	0.00	4	48.00	48.00	-4	7,092	-0.06%
2018/09/26	2	48.28	0	0.00	48.20	2	7,165	0.03%
2018/09/21	1	48.50	0	0.00	48.60	1	7,166	0.01%
2018/09/20	1	48.90	2	49.35	48.60	-1	7,211	-0.01%
2018/09/19	20	50.80	20	49.95	49.90	0	7,207	0.00%
2018/09/18	21	50.77	1	50.00	50.00	20	7,229	0.28%
2018/09/17	1	51.30	20	51.20	51.60	-19	7,234	-0.26%
2018/09/14	1	51.80	23	50.93	51.90	-22	7,293	-0.30%
2018/09/13	22	49.59	20	48.80	48.60	2	7,376	0.03%
2018/09/12	1	50.50	0	0.00	49.20	1	7,430	0.01%
2018/09/11	0	0.00	7	49.83	50.10	-7	7,486	-0.09%
2018/09/10	5	49.37	0	0.00	48.95	5	7,595	0.07%
2018/09/07	20	50.10	102	50.21	49.70	-82	7,645	-1.07%	大賣/
2018/09/06	24	51.80	20	52.30	51.70	4	7,630	0.05%
2018/09/05	26	52.55	3	52.53	52.30	23	7,654	0.30%
2018/09/03	4	52.78	8	52.08	52.00	-4	7,880	-0.05%
2018/08/31	8	51.78	9	52.01	52.40	-1	7,971	-0.01%
2018/08/30	7	52.33	10	51.82	51.30	-3	8,074	-0.04%
2018/08/29	10	53.74	7	54.04	53.00	3	8,043	0.04%
2018/08/28	6	54.12	3	54.10	53.70	3	8,093	0.04%
2018/08/27	0	0.00	4	52.75	52.80	-4	8,079	-0.05%
2018/08/24	6	51.23	25	51.50	51.50	-19	8,111	-0.23%
2018/08/23	3	51.20	1	51.60	51.90	2	8,243	0.02%
2018/08/22	8	51.81	41	51.74	51.30	-33	8,319	-0.40%
2018/08/21	43	51.08	50	52.09	52.00	-7	8,311	-0.08%
2018/08/20	12	49.62	6	49.05	49.00	6	8,274	0.07%
2018/08/17	69	50.71	62	51.79	50.30	7	8,296	0.08%
2018/08/16	51	53.35	2	53.05	53.20	49	8,213	0.60%
2018/08/15	34	55.84	27	56.49	54.40	7	8,285	0.08%
2018/08/14	11	56.51	12	56.76	56.40	-1	8,167	-0.01%
2018/08/13	26	56.91	27	54.83	54.80	-1	8,390	-0.01%
2018/08/10	2	57.50	7	57.57	57.20	-5	8,745	-0.06%
2018/08/09	45	57.74	44	57.32	57.10	1	9,040	0.01%
2018/08/08	2	58.45	3	58.30	57.40	-1	9,330	-0.01%
2018/08/07	13	57.61	2	57.65	57.60	11	9,430	0.12%
2018/08/06	5	58.16	42	58.30	58.20	-37	9,564	-0.39%
2018/08/03	32	59.58	32	59.03	58.90	0	9,636	0.00%
2018/08/02	47	59.23	41	60.26	58.80	6	9,871	0.06%
2018/08/01	40	61.50	42	61.52	61.40	-2	9,899	-0.02%
2018/07/31	42	60.63	40	61.10	61.40	2	9,873	0.02%
2018/07/30	71	60.36	68	62.10	60.30	3	9,961	0.03%
2018/07/27	6	63.12	7	62.99	62.70	-1	9,989	-0.01%
2018/07/26	26	64.24	22	65.30	63.40	4	9,945	0.04%
2018/07/25	15	65.80	36	66.33	66.30	-21	9,752	-0.22%
2018/07/24	17	61.01	36	62.25	62.40	-19	9,346	-0.20%
2018/07/23	2	58.10	0	0.00	57.70	2	9,108	0.02%
2018/07/20	50	60.57	5	58.00	58.00	45	9,078	0.50%
2018/07/19	2	61.15	0	0.00	61.10	2	8,995	0.02%
2018/07/18	3	61.03	4	63.30	62.80	-1	8,980	-0.01%
2018/07/17	0	0.00	1	59.00	59.50	-1	8,875	-0.01%
2018/07/16	1	59.90	0	0.00	59.60	1	8,989	0.01%
2018/07/13	26	59.04	22	59.20	59.20	4	9,048	0.04%
2018/07/12	24	59.28	26	58.50	58.20	-2	9,086	-0.02%
2018/07/11	3	62.63	0	0.00	62.60	3	9,133	0.03%
2018/07/10	5	62.54	1	62.70	62.70	4	9,174	0.04%
2018/07/09	13	61.82	15	61.93	61.60	-2	9,201	-0.02%
2018/07/06	5	64.22	2	64.70	64.20	3	9,259	0.03%
2018/07/05	81	65.40	3	63.70	63.70	78	9,486	0.82%
2018/07/04	20	67.60	23	67.21	67.70	-3	9,449	-0.03%
2018/07/03	13	66.01	13	65.04	65.00	0	9,552	0.00%
2018/07/02	5	66.94	4	68.10	66.30	1	9,586	0.01%
2018/06/29	6	65.43	7	66.86	67.40	-1	9,666	-0.01%
2018/06/28	14	66.69	12	65.57	65.30	2	9,593	0.02%
2018/06/27	1	68.20	0	0.00	68.20	1	9,591	0.01%
2018/06/26	5	66.96	4	67.50	68.00	1	9,593	0.01%
2018/06/25	4	67.10	4	68.10	67.90	0	9,618	0.00%
2018/06/22	11	68.38	14	67.79	67.50	-3	9,587	-0.03%
2018/06/21	12	73.03	11	71.83	71.60	1	9,489	0.01%
2018/06/20	26	74.93	4	73.60	73.60	22	9,533	0.23%
2018/06/19	3	74.10	3	75.43	76.50	0	9,505	0.00%
2018/06/15	5	74.82	5	74.28	73.90	0	9,390	0.00%
2018/06/12	23	77.01	23	76.82	77.20	0	9,510	0.00%
2018/06/11	6	77.20	8	77.19	77.50	-2	9,498	-0.02%
2018/06/08	6	75.12	0	0.00	74.50	6	9,390	0.06%
2018/06/07	17	75.44	10	74.30	74.30	7	9,394	0.07%
2018/06/06	32	76.48	9	76.72	76.40	23	9,451	0.24%
2018/06/05	32	78.84	43	77.57	76.20	-11	9,464	-0.12%
2018/06/04	22	80.82	2	79.15	78.80	20	9,714	0.21%
2018/06/01	2	79.80	45	79.97	79.90	-43	9,873	-0.44%
2018/05/31	2	81.30	2	80.55	79.10	0	9,878	0.00%
2018/05/30	27	79.37	26	78.62	78.60	1	9,870	0.01%
2018/05/29	29	81.09	27	81.17	80.80	2	9,810	0.02%
2018/05/28	30	81.00	30	82.76	82.20	0	9,801	0.00%
2018/05/25	23	84.26	22	83.73	83.50	1	9,755	0.01%
2018/05/24	8	85.66	9	86.41	86.40	-1	9,690	-0.01%
2018/05/23	12	87.38	21	88.17	87.50	-9	9,635	-0.09%
2018/05/22	2	87.50	3	87.63	88.80	-1	9,591	-0.01%
2018/05/21	16	87.68	13	86.48	86.30	3	9,635	0.03%
2018/05/18	42	82.90	45	83.42	85.20	-3	9,483	-0.03%
2018/05/17	2	77.60	85	78.81	80.60	-83	9,237	-0.90%
2018/05/16	34	80.04	202	80.29	75.60	-168	9,016	-1.86%	大賣/鉅額交易
2018/05/15	78	77.68	62	78.07	79.10	16	8,824	0.18%
2018/05/14	52	75.60	26	76.28	77.50	26	8,869	0.29%
2018/05/11	66	75.18	5	75.20	75.90	61	8,772	0.70%
2018/05/10	29	73.36	9	75.03	76.00	20	8,738	0.23%
2018/05/09	30	71.63	65	71.51	71.90	-35	8,561	-0.41%
2018/05/08	90	71.68	19	70.87	69.60	71	8,500	0.84%
2018/05/07	566	70.99	16	70.66	71.60	550	8,561	6.42%	大買/鉅額交易
2018/05/04	8	68.04	6	67.98	69.30	2	8,656	0.02%
2018/05/03	0	0.00	7	66.10	66.30	-7	8,631	-0.08%
2018/05/02	4	64.83	0	0.00	64.70	4	8,727	0.05%
2018/04/30	2	63.70	6	65.20	65.40	-4	9,013	-0.04%
2018/04/25	2	65.00	2	64.40	64.50	0	9,162	0.00%
2018/04/24	1	65.60	2	65.90	65.90	-1	9,217	-0.01%
2018/04/23	11	65.28	14	65.18	65.40	-3	9,242	-0.03%
2018/04/20	48	64.65	64	65.28	64.50	-16	9,316	-0.17%
2018/04/19	6	68.10	4	68.00	67.10	2	9,236	0.02%
2018/04/18	16	67.16	16	66.90	67.00	0	9,337	0.00%
2018/04/17	42	65.93	44	65.50	65.80	-2	9,534	-0.02%
2018/04/16	24	67.47	4	66.85	66.70	20	9,561	0.21%
2018/04/13	47	70.44	28	69.34	69.50	19	9,646	0.20%
2018/04/12	12.3	71.67	0	0.00	71.20	12.3	9,783	0.13%
2018/04/11	11	71.23	65	72.51	73.20	-54	9,756	-0.55%
2018/04/10	40	68.56	28	67.98	67.80	12	9,676	0.12%
2018/04/09	15	71.64	5	71.92	70.00	10	9,651	0.10%
2018/04/03	4	68.15	13	68.29	68.50	-9	9,496	-0.09%
2018/04/02	14	68.63	38	68.26	67.70	-24	9,481	-0.25%
2018/03/31	16	66.77	0	0.00	66.80	16	9,370	0.17%
2018/03/30	24	67.11	17	66.72	66.10	7	9,371	0.07%
2018/03/29	0	0.00	17	67.69	67.90	-17	9,346	-0.18%
2018/03/28	8	67.00	2	67.75	66.80	6	9,330	0.06%
2018/03/27	37	67.90	2	68.60	67.60	35	9,274	0.38%
2018/03/26	3	68.00	5	67.60	67.30	-2	9,309	-0.02%
2018/03/23	0	0.00	10	67.01	66.60	-10	9,455	-0.11%
2018/03/22	8	66.34	1	65.60	66.00	7	9,397	0.07%
2018/03/21	1	66.90	2	66.95	66.70	-1	9,471	-0.01%
2018/03/20	17	67.09	15	67.13	67.20	2	9,688	0.02%
2018/03/19	2	67.20	15	67.55	66.90	-13	9,804	-0.13%
2018/03/16	31	67.03	1	67.10	69.10	30	9,671	0.31%
2018/03/15	1	68.00	1	68.00	67.70	0	9,560	0.00%
2018/03/14	3	66.30	27	66.62	66.30	-24	9,556	-0.25%
2018/03/13	36	67.03	17	66.04	66.30	19	9,590	0.20%
2018/03/12	53	67.19	46	67.19	66.60	7	9,519	0.07%
2018/03/09	41	70.04	47	69.70	69.40	-6	9,414	-0.06%
2018/03/08	39	73.73	25	75.86	72.40	14	9,334	0.15%
2018/03/07	9	71.72	33	72.65	72.70	-24	8,991	-0.27%
2018/03/06	16	69.71	5	69.38	69.30	11	8,905	0.12%
2018/03/05	0	0.00	8	69.31	69.90	-8	8,961	-0.09%
2018/03/02	31	68.25	33	69.34	68.10	-2	8,984	-0.02%
2018/03/01	13	69.98	52	69.87	70.80	-39	9,006	-0.43%
2018/02/27	4	71.43	17	71.49	70.30	-13	8,924	-0.15%
2018/02/26	35	72.48	124	73.42	72.60	-89	8,835	-1.01%	大賣/
2018/02/23	168	73.05	12	72.91	72.10	156	8,758	1.78%	大買/鉅額交易
2018/02/22	9	72.87	14	72.90	72.50	-5	8,743	-0.06%
2018/02/21	15	72.83	12	73.53	74.10	3	8,709	0.03%
2018/02/12	2	67.60	20	67.33	67.40	-18	8,591	-0.21%
2018/02/09	26	67.86	14	67.86	66.30	12	8,509	0.14%
2018/02/08	0	0.00	9	67.80	67.00	-9	8,355	-0.11%
2018/02/07	4	67.93	5	67.72	66.00	-1	8,327	-0.01%
2018/02/06	34	64.11	32	65.00	64.70	2	8,225	0.02%
2018/02/05	11	70.16	15	70.01	69.00	-4	8,162	-0.05%
2018/02/02	19	73.23	7	73.54	74.40	12	8,218	0.15%
2018/02/01	43	72.89	25	71.67	71.70	18	8,375	0.21%
2018/01/31	25	72.95	26	72.88	72.70	-1	8,392	-0.01%
2018/01/30	49	73.21	68	73.28	74.20	-19	8,342	-0.23%
2018/01/29	57	73.12	51	74.45	75.00	6	8,311	0.07%
2018/01/26	39	70.76	1	70.40	70.40	38	8,146	0.47%
2018/01/25	17	71.72	16	72.36	72.80	1	8,089	0.01%
2018/01/24	48	71.67	59	71.71	70.30	-11	8,017	-0.14%
2018/01/23	26	67.18	16	66.88	67.00	10	7,896	0.13%
2018/01/22	7	66.63	16.4	67.07	67.30	-9.4	7,883	-0.12%
2018/01/19	4	64.75	2	65.00	65.00	2	7,927	0.03%
2018/01/18	7	65.41	6	64.77	64.20	1	7,966	0.01%
2018/01/17	21	64.36	21	64.72	65.20	0	8,030	0.00%
2018/01/16	9	65.33	13	64.39	63.00	-4	8,226	-0.05%
2018/01/15	11	64.58	10	63.43	63.30	1	8,247	0.01%
2018/01/12	16	66.43	10	66.11	65.60	6	8,190	0.07%
2018/01/11	4	66.48	10	66.43	68.00	-6	8,023	-0.07%
2018/01/10	4	62.90	6	62.53	61.90	-2	7,768	-0.03%
2018/01/09	9	62.34	4	62.05	61.50	5	7,634	0.07%
2018/01/08	13	60.78	8	61.49	61.00	5	7,466	0.07%
2018/01/05	2	58.00	1	57.50	58.20	1	7,233	0.01%
2018/01/04	14	57.66	32	57.59	59.20	-18	7,106	-0.25%
2018/01/03	17	55.11	3	54.57	55.30	14	6,888	0.20%