技嘉 (2376)-富邦-新店券商分點個股進出

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
311.0
漲跌
▼9.0
漲幅
-2.81%
成交量
16,897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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/05/15	43.7	312.45	25.1	313.58	311.00	18.5	18,425	0.10%
2024/05/14	13	317.05	39.3	317.72	320.00	-26.2	18,814	-0.14%
2024/05/13	9.4	310.95	14.6	313.01	313.00	-5.2	19,032	-0.03%
2024/05/10	13.7	306.34	13.2	305.36	307.00	0.5	19,496	0.00%
2024/05/09	28.6	311.78	8.4	311.77	310.00	20.3	19,704	0.10%
2024/05/08	47.9	314.32	39.3	315.09	311.50	8.6	19,933	0.04%
2024/05/07	12.4	298.96	33.7	305.67	312.00	-21.3	20,004	-0.11%
2024/05/06	2.1	293.37	12.2	292.12	292.00	-10.1	19,941	-0.05%
2024/05/03	14.4	289.92	10	288.10	286.00	4.4	20,066	0.02%
2024/05/02	16.4	288.76	8.4	289.35	288.50	8	20,359	0.04%
2024/04/30	10	299.95	4	300.13	299.00	6	20,433	0.03%
2024/04/29	4.2	300.61	20.6	301.54	301.00	-16.4	20,774	-0.08%
2024/04/26	15.1	297.56	22.8	299.09	295.50	-7.7	21,500	-0.04%
2024/04/25	10	291.69	10.5	292.62	290.50	-0.5	21,841	0.00%
2024/04/24	9.6	294.77	12.3	295.35	299.50	-2.7	21,890	-0.01%
2024/04/23	12.1	282.00	8	281.44	281.00	4.1	21,915	0.02%
2024/04/22	32.4	285.34	18	286.56	282.50	14.4	21,890	0.07%
2024/04/19	35.8	293.99	24.4	291.62	292.50	11.4	21,857	0.05%
2024/04/18	5.1	303.11	7	303.57	302.00	-1.9	21,884	-0.01%
2024/04/17	24.9	303.96	10.1	306.36	308.00	14.8	22,149	0.07%
2024/04/16	60.2	302.70	22.9	302.00	302.00	37.3	22,111	0.17%
2024/04/15	80.5	306.22	39.4	307.38	302.00	41.1	22,218	0.18%
2024/04/12	37.3	321.73	24.1	322.02	318.00	13.1	22,071	0.06%
2024/04/11	31.8	321.73	31.1	319.79	320.50	0.7	22,015	0.00%
2024/04/10	78.1	332.53	39.1	332.37	320.00	39	21,964	0.18%
2024/04/09	28.3	337.86	55.8	339.31	335.00	-27.5	21,664	-0.13%
2024/04/08	33.3	332.61	81	333.81	340.00	-47.7	21,721	-0.22%
2024/04/03	12.6	315.32	43.1	313.85	317.50	-30.6	21,494	-0.14%
2024/04/02	35.9	315.80	30.3	315.57	317.00	5.6	21,370	0.03%
2024/04/01	22.5	317.70	35.7	318.26	318.50	-13.2	21,222	-0.06%
2024/03/29	52.4	318.02	75.8	318.71	316.00	-23.4	21,146	-0.11%
2024/03/28	26.1	310.19	30.3	310.34	313.00	-4.2	20,885	-0.02%
2024/03/27	27.8	305.57	24.4	307.24	310.00	3.4	20,888	0.02%
2024/03/26	30.5	305.59	30.6	305.92	304.50	-0.1	20,952	0.00%
2024/03/25	67.5	307.19	63	307.74	306.00	4.5	20,978	0.02%
2024/03/22	139.8	300.06	82.6	301.33	303.00	57.2	21,011	0.27%	大買/
2024/03/21	50.2	293.08	35.3	292.32	291.00	15	20,568	0.07%
2024/03/20	96.7	300.34	64.5	299.00	295.00	32.3	20,540	0.16%
2024/03/19	34.2	308.61	8.1	305.40	305.00	26.1	20,591	0.13%
2024/03/18	31.1	309.09	24.3	308.81	310.50	6.7	20,605	0.03%
2024/03/15	46.4	313.77	40.9	312.81	313.00	5.5	20,670	0.03%
2024/03/14	60.6	320.47	34.8	319.71	317.50	25.8	20,584	0.13%
2024/03/13	148.3	335.36	43.4	336.92	328.00	104.9	20,968	0.50%	大買/鉅額交易
2024/03/12	48.6	359.45	27.2	358.04	355.00	21.4	20,947	0.10%
2024/03/11	86.1	366.64	75.1	366.98	360.00	11	21,071	0.05%
2024/03/08	67.5	362.07	131.8	366.84	358.00	-64.3	20,879	-0.31%	大賣/
2024/03/07	41	362.80	48.7	361.42	359.00	-7.7	20,680	-0.04%
2024/03/06	39	362.84	43.9	363.59	362.50	-4.9	20,673	-0.02%
2024/03/05	53.5	361.86	58.7	362.91	361.50	-5.2	20,875	-0.03%
2024/03/04	98.8	364.17	95.7	370.85	354.50	3	20,978	0.01%
2024/03/01	48.7	354.33	111.2	356.52	361.00	-62.5	20,553	-0.30%	大賣/
2024/02/29	42.2	340.41	55.9	341.81	345.00	-13.7	20,268	-0.07%
2024/02/27	51.4	332.72	24.4	334.28	334.00	27	20,072	0.13%
2024/02/26	63.9	335.47	28.6	335.14	335.00	35.3	20,034	0.18%
2024/02/23	51.9	349.79	52.9	352.80	342.50	-1	20,105	-0.01%
2024/02/22	83.1	356.72	46.9	354.47	347.00	36.2	20,284	0.18%
2024/02/21	52.2	347.00	35.8	348.18	347.50	16.4	19,874	0.08%
2024/02/20	87.1	355.85	53.8	356.26	357.00	33.2	19,790	0.17%
2024/02/19	77.9	369.66	40.9	369.70	366.50	37	19,592	0.19%
2024/02/16	61	380.14	63.4	381.11	381.00	-2.4	19,637	-0.01%
2024/02/15	19.2	362.26	55.5	367.36	370.50	-36.3	19,260	-0.19%
2024/02/05	46.3	337.63	61.7	338.85	337.00	-15.5	18,948	-0.08%
2024/02/02	43.5	331.81	90.5	330.84	333.00	-46.9	18,947	-0.25%
2024/02/01	15.3	306.64	12.8	311.93	313.50	2.5	18,987	0.01%
2024/01/31	95.4	307.70	74.2	309.69	309.00	21.2	19,098	0.11%
2024/01/30	56.2	304.63	117.9	304.90	305.00	-61.7	19,085	-0.32%	大賣/
2024/01/29	20.4	293.44	42.8	292.57	295.00	-22.4	19,111	-0.12%
2024/01/26	22.8	285.54	26	285.23	284.00	-3.2	19,311	-0.02%
2024/01/25	53.7	293.12	34	293.09	292.00	19.7	19,532	0.10%
2024/01/24	28.1	293.49	71.5	294.26	293.50	-43.4	19,400	-0.22%
2024/01/23	43.7	293.02	43.5	292.48	291.00	0.2	19,559	0.00%
2024/01/22	78.6	290.55	94.4	291.63	297.50	-15.9	19,345	-0.08%
2024/01/19	45.5	268.90	80.8	266.98	270.50	-35.2	18,793	-0.19%
2024/01/18	29.7	252.99	37.2	255.45	256.00	-7.5	18,715	-0.04%
2024/01/17	27	261.11	16.3	258.35	257.00	10.7	18,829	0.06%
2024/01/16	208.3	261.46	17.5	261.72	261.50	190.8	18,890	1.01%	大買/鉅額交易
2024/01/15	130.1	262.23	18.1	262.44	260.50	112	19,056	0.59%	大買/鉅額交易
2024/01/12	30.1	262.65	33.4	262.32	262.00	-3.3	19,319	-0.02%
2024/01/11	14.5	259.49	51.3	258.37	263.00	-36.8	19,423	-0.19%
2024/01/10	17.1	249.12	14	248.25	247.50	3.1	19,718	0.02%
2024/01/09	21.2	251.92	78.5	252.66	252.00	-57.2	19,960	-0.29%
2024/01/08	25.1	242.50	8	243.00	241.50	17.1	19,988	0.09%
2024/01/05	14.6	245.20	10.1	246.34	243.00	4.5	20,430	0.02%
2024/01/04	23	247.92	10	247.85	247.00	13	20,781	0.06%
2024/01/03	58.5	248.78	129.1	249.31	247.50	-70.6	21,367	-0.33%	大賣/
2024/01/02	88.9	256.72	273.1	254.60	255.00	-184.1	21,383	-0.86%	大賣/鉅額交易
2023/12/29	33.2	266.34	85.6	266.86	266.00	-52.5	21,203	-0.25%
2023/12/28	8	265.25	13.2	265.81	265.50	-5.2	21,225	-0.02%
2023/12/27	31.3	263.11	22.5	264.31	264.00	8.7	21,380	0.04%
2023/12/26	34.6	262.57	26.5	263.64	264.00	8.1	21,804	0.04%
2023/12/25	5.3	263.46	25.1	262.68	263.50	-19.8	22,253	-0.09%
2023/12/22	40.4	262.03	62	261.09	259.00	-21.6	22,547	-0.10%
2023/12/21	59.1	259.46	79.2	261.08	262.00	-20	22,777	-0.09%
2023/12/20	30.1	261.92	44.1	263.19	261.50	-14	23,024	-0.06%
2023/12/19	33.5	257.57	30	259.17	260.00	3.5	23,341	0.01%
2023/12/18	26.1	256.62	30.9	256.44	255.50	-4.8	23,623	-0.02%
2023/12/15	30.2	255.83	26	257.25	254.00	4.1	24,052	0.02%
2023/12/14	30	256.42	49.6	258.69	257.50	-19.6	24,102	-0.08%
2023/12/13	39.1	251.26	9	252.56	250.00	30.1	24,239	0.12%
2023/12/12	32.3	252.97	18.2	252.99	250.50	14.1	24,357	0.06%
2023/12/11	42.8	254.59	20.8	254.07	251.50	22	24,544	0.09%
2023/12/08	89.4	264.82	57.5	263.76	258.50	32	24,567	0.13%
2023/12/07	44.2	252.83	85	253.05	259.50	-40.8	24,442	-0.17%
2023/12/06	43.1	242.20	98.2	240.50	243.50	-55.1	24,601	-0.22%
2023/12/05	49.8	230.19	28.2	230.11	228.50	21.6	24,768	0.09%
2023/12/04	77.8	240.15	35.3	239.83	236.00	42.5	25,017	0.17%
2023/12/01	31.9	246.08	17.2	246.64	246.00	14.8	25,087	0.06%
2023/11/30	25.5	246.88	35.2	248.28	250.00	-9.7	25,309	-0.04%
2023/11/29	37	244.03	69.5	242.81	243.50	-32.4	25,290	-0.13%
2023/11/28	38	233.71	16.2	234.44	235.00	21.8	25,443	0.09%
2023/11/27	23.3	230.92	39	231.82	230.00	-15.7	26,463	-0.06%
2023/11/24	13.6	233.75	43.1	232.96	232.00	-29.5	26,978	-0.11%
2023/11/22	47.9	235.53	26.2	234.31	233.50	21.7	27,809	0.08%
2023/11/21	111.5	242.14	82.2	242.75	244.00	29.3	27,996	0.10%	大買/
2023/11/20	15	231.53	13	232.27	233.00	2	28,514	0.01%
2023/11/17	36.3	231.80	26	231.25	230.50	10.3	28,784	0.04%
2023/11/16	16.7	232.06	19	232.84	233.00	-2.3	29,414	-0.01%
2023/11/15	35.3	232.31	45.3	233.82	228.50	-10	29,340	-0.03%
2023/11/14	18	227.08	32.9	228.57	229.50	-14.9	29,350	-0.05%
2023/11/13	44.3	228.49	42.1	228.22	225.50	2.2	29,605	0.01%
2023/11/10	76.7	226.36	60.2	226.35	230.50	16.5	29,695	0.06%
2023/11/09	77.6	230.17	105.8	230.94	231.00	-28.2	29,822	-0.09%	大賣/
2023/11/08	60	226.08	49.4	225.93	224.50	10.6	29,683	0.04%
2023/11/07	43.7	218.08	39	219.28	220.50	4.7	29,783	0.02%
2023/11/06	40.3	217.24	107.5	220.61	220.00	-67.2	30,121	-0.22%	大賣/
2023/11/03	171.7	223.28	38.2	224.94	220.50	133.5	30,274	0.44%	大買/鉅額交易
2023/11/02	49.9	228.62	35.2	229.64	226.50	14.7	30,540	0.05%
2023/11/01	26.5	217.09	26	219.21	221.00	0.5	30,490	0.00%
2023/10/31	45.9	225.23	73.2	221.79	217.50	-27.4	30,708	-0.09%
2023/10/30	28	234.55	19	233.08	232.50	9	30,679	0.03%
2023/10/27	17.1	235.18	19	235.84	235.50	-1.9	30,856	-0.01%
2023/10/26	63.7	233.32	47.2	233.33	232.00	16.5	31,051	0.05%
2023/10/25	34.2	246.60	31	246.27	245.50	3.2	31,115	0.01%
2023/10/24	36.1	242.56	37	243.93	247.00	-0.9	31,257	0.00%
2023/10/23	35.4	241.85	27	240.87	239.00	8.4	31,608	0.03%
2023/10/20	40.4	239.32	32.2	239.50	241.50	8.1	32,203	0.03%
2023/10/19	38.3	243.77	32.2	243.88	243.00	6.1	32,573	0.02%
2023/10/18	56.5	251.40	58.4	251.15	246.00	-1.9	33,002	-0.01%
2023/10/17	71.4	268.13	25	265.96	261.50	46.4	32,569	0.14%
2023/10/16	27.7	267.67	40	268.66	265.50	-12.3	32,685	-0.04%
2023/10/13	63.9	273.02	32.2	271.16	271.00	31.7	33,080	0.10%
2023/10/12	23	283.95	40.1	285.08	284.50	-17.2	32,909	-0.05%
2023/10/11	92.3	287.25	64.3	282.22	274.00	28	33,130	0.08%
2023/10/06	31	289.77	28	290.59	289.50	3	33,267	0.01%
2023/10/05	19.4	287.22	30	287.72	288.00	-10.6	33,634	-0.03%
2023/10/04	34.2	286.14	34	286.54	287.50	0.2	33,823	0.00%
2023/10/03	23.8	290.89	24	289.86	290.00	-0.2	34,036	0.00%
2023/10/02	57.5	292.55	60.7	292.67	290.00	-3.2	34,069	-0.01%
2023/09/28	68.4	286.60	45	285.60	281.50	23.3	33,874	0.07%
2023/09/27	50.3	281.70	47.7	280.08	284.50	2.6	33,745	0.01%
2023/09/26	18.8	280.07	63.1	278.72	275.50	-44.3	33,843	-0.13%
2023/09/25	70.2	274.66	84.1	275.73	274.50	-13.9	33,822	-0.04%
2023/09/22	93.3	272.71	85	272.71	279.00	8.3	33,668	0.02%
2023/09/21	118.6	266.66	114.8	266.02	268.50	3.8	33,359	0.01%	大買/大賣/
2023/09/20	98.4	268.20	55.2	259.54	263.50	43.1	33,008	0.13%
2023/09/19	73.5	257.45	54	259.29	253.50	19.5	32,760	0.06%
2023/09/18	80.9	260.57	68.9	258.71	260.00	12	32,765	0.04%
2023/09/15	23.4	273.81	20	272.40	271.50	3.4	32,493	0.01%
2023/09/14	33.3	277.28	26.3	277.70	278.00	7	32,446	0.02%
2023/09/13	27.6	267.57	38	267.36	267.50	-10.4	32,186	-0.03%
2023/09/12	35.9	272.60	52.3	272.29	270.50	-16.4	32,289	-0.05%
2023/09/11	46.5	284.19	28.5	284.17	279.50	18	32,135	0.06%
2023/09/08	29.6	314.60	11.1	314.17	307.50	18.5	31,678	0.06%
2023/09/07	19.6	305.04	52.1	303.90	314.50	-32.5	31,645	-0.10%
2023/09/06	34.4	311.78	23.1	312.27	306.50	11.3	31,971	0.04%
2023/09/05	26.1	311.47	19	310.42	311.00	7.1	32,151	0.02%
2023/09/04	22.3	320.43	16.5	317.54	316.00	5.9	31,990	0.02%
2023/09/01	40.2	334.38	7.6	328.76	323.00	32.6	32,027	0.10%
2023/08/31	45.8	345.92	45	345.56	341.00	0.8	31,778	0.00%
2023/08/30	32.7	365.64	41	365.82	354.00	-8.4	31,011	-0.03%
2023/08/29	15.4	352.67	21.2	353.23	354.00	-5.8	31,023	-0.02%
2023/08/28	25.2	341.86	29.1	344.92	345.00	-3.9	30,750	-0.01%
2023/08/25	33.4	344.57	28	345.69	342.50	5.4	30,385	0.02%
2023/08/24	80.3	351.74	114.8	356.18	354.00	-34.6	30,075	-0.11%	大賣/
2023/08/23	15.5	331.29	6	333.91	334.50	9.4	29,494	0.03%
2023/08/22	50.6	332.01	37.7	335.85	335.50	12.9	30,070	0.04%
2023/08/21	20.1	312.57	11	310.59	310.50	9.1	29,770	0.03%
2023/08/18	30.4	320.00	58.5	312.01	312.00	-28.1	29,911	-0.09%
2023/08/17	33.4	330.78	30	331.23	331.00	3.4	29,649	0.01%
2023/08/16	14.4	321.81	22.6	322.27	334.50	-8.2	29,316	-0.03%
2023/08/15	48.1	312.23	34.5	313.81	316.00	13.6	29,189	0.05%
2023/08/14	29.9	289.55	36.2	289.90	296.00	-6.2	29,144	-0.02%
2023/08/11	63.4	304.34	65.2	303.12	300.50	-1.8	29,103	-0.01%
2023/08/10	50.2	300.77	49.5	299.81	296.00	0.7	28,971	0.00%
2023/08/09	49.7	339.70	38.4	341.21	328.50	11.3	28,392	0.04%
2023/08/08	69	342.00	54.6	341.49	333.50	14.5	27,833	0.05%
2023/08/07	13.8	326.68	32.9	325.21	336.50	-19.1	27,317	-0.07%
2023/08/04	25.4	308.55	11	306.49	306.00	14.4	27,098	0.05%
2023/08/02	12.5	312.64	11.4	305.33	297.00	1.1	26,783	0.00%
2023/08/01	10.3	319.43	11.8	321.04	319.00	-1.5	26,423	-0.01%
2023/07/31	39.9	327.44	46.2	333.38	314.00	-6.4	26,171	-0.02%
2023/07/28	53.2	342.43	71.4	343.28	347.50	-18.2	25,871	-0.07%
2023/07/27	23.4	338.54	55.1	342.28	332.00	-31.7	25,518	-0.12%
2023/07/26	45.9	339.31	22.3	339.85	333.00	23.7	25,212	0.09%
2023/07/25	48.3	368.03	88.1	365.17	352.50	-39.8	24,586	-0.16%
2023/07/24	63.7	338.24	32.5	337.89	354.50	31.2	23,766	0.13%
2023/07/21	47.2	303.88	49.5	318.94	322.50	-2.3	23,010	-0.01%
2023/07/20	3	303.84	7	304.57	305.00	-4	22,300	-0.02%
2023/07/19	38.3	306.44	15.3	309.53	298.50	23	22,068	0.10%
2023/07/18	23.1	306.70	54.5	304.06	312.50	-31.4	21,625	-0.15%
2023/07/17	21.5	297.10	13.3	296.88	293.50	8.2	20,944	0.04%
2023/07/14	32.6	293.28	26.9	293.05	296.00	5.7	20,668	0.03%
2023/07/13	71.4	314.29	39.6	312.22	295.50	31.8	20,034	0.16%
2023/07/12	21.6	293.36	47.2	298.11	304.00	-25.6	19,203	-0.13%
2023/07/11	21.3	277.97	24.4	276.81	276.50	-3.1	18,647	-0.02%
2023/07/10	18.1	271.67	21.2	272.01	273.50	-3.1	18,304	-0.02%
2023/07/07	8.3	262.04	8	261.97	261.00	0.2	17,909	0.00%
2023/07/06	46.1	266.79	14	265.21	264.00	32.1	17,667	0.18%
2023/07/05	33.2	262.76	12.4	265.22	265.00	20.8	17,349	0.12%
2023/07/04	14.5	263.41	49.6	258.84	272.50	-35.1	16,996	-0.21%
2023/07/03	50.8	247.15	21.4	251.76	248.00	29.4	16,641	0.18%
2023/06/30	14.2	238.29	14.7	237.28	243.50	-0.5	16,329	0.00%
2023/06/29	14	230.54	18.6	230.56	233.00	-4.6	16,120	-0.03%
2023/06/28	28.3	233.38	28.1	232.60	227.00	0.2	15,875	0.00%
2023/06/27	12.7	237.32	25.3	235.01	233.00	-12.6	15,635	-0.08%
2023/06/26	15	248.45	21.4	246.09	243.50	-6.5	15,298	-0.04%
2023/06/21	9.2	257.87	13.2	259.05	260.00	-4	15,061	-0.03%
2023/06/20	19.8	254.27	22.2	255.69	256.00	-2.4	14,909	-0.02%
2023/06/19	13.4	251.10	6.1	253.63	252.50	7.3	14,742	0.05%
2023/06/16	32.9	255.33	33.2	255.22	254.50	-0.3	14,558	0.00%
2023/06/15	25.1	246.96	16.7	247.24	246.00	8.4	14,123	0.06%
2023/06/14	32.1	241.86	16.3	241.72	242.50	15.8	13,790	0.11%
2023/06/13	23.8	245.38	15.3	244.16	245.00	8.5	13,545	0.06%
2023/06/12	28.9	247.90	38.9	247.25	243.00	-9.9	13,144	-0.08%
2023/06/09	14	230.12	30.2	236.44	240.50	-16.2	12,421	-0.13%
2023/06/08	12.5	219.49	8	220.00	219.00	4.5	11,937	0.04%
2023/06/07	27.1	218.48	34.4	217.75	224.50	-7.2	11,744	-0.06%
2023/06/06	5.8	208.60	9.1	209.36	209.00	-3.3	11,416	-0.03%
2023/06/05	12.1	208.87	13	207.26	211.50	-0.9	11,220	-0.01%
2023/06/02	37.5	205.41	36	203.64	203.00	1.6	10,857	0.01%
2023/06/01	32.1	184.66	38	187.30	190.50	-6	10,204	-0.06%
2023/05/31	8	186.38	3.4	186.07	186.50	4.6	9,895	0.05%
2023/05/30	14.6	183.57	5.1	183.42	184.50	9.5	9,695	0.10%
2023/05/29	57.2	183.92	70.7	186.15	186.00	-13.4	9,462	-0.14%
2023/05/26	66.8	187.37	27	188.31	185.00	39.7	9,012	0.44%
2023/05/25	13.2	180.64	29.9	180.67	180.00	-16.8	8,182	-0.20%
2023/05/24	40	164.55	37	165.44	165.00	3	7,686	0.04%
2023/05/23	8.4	160.22	2	161.25	160.00	6.4	7,391	0.09%
2023/05/22	2.3	160.28	4.1	162.23	161.50	-1.8	7,261	-0.02%
2023/05/19	3.1	162.44	22.6	162.36	164.00	-19.4	7,143	-0.27%
2023/05/18	6.1	157.27	19	156.37	159.50	-12.9	6,904	-0.19%
2023/05/17	3.4	148.65	30.3	149.25	149.50	-26.9	6,508	-0.41%
2023/05/16	3	143.67	19.3	144.27	144.50	-16.3	6,089	-0.27%
2023/05/15	1.4	136.00	12	137.38	135.50	-10.6	5,715	-0.19%
2023/05/12	4	138.88	2	139.75	139.00	2	5,663	0.04%
2023/05/11	2	140.00	11	140.45	141.00	-9	5,621	-0.16%
2023/05/10	10.1	138.45	9	138.56	139.50	1.1	5,636	0.02%
2023/05/09	6	138.25	10.2	138.70	139.00	-4.2	5,615	-0.07%
2023/05/08	1	135.50	0	0.00	135.00	1	5,574	0.02%
2023/05/05	0.1	136.50	7	137.14	137.00	-6.9	5,671	-0.12%
2023/05/04	7	135.86	5	135.90	136.00	2	5,687	0.04%
2023/05/03	3	132.50	1	135.50	132.50	2	5,678	0.04%
2023/05/02	1	134.50	15	135.50	135.00	-14	5,777	-0.24%
2023/04/25	2.1	130.67	0	0.00	129.00	2.1	5,983	0.04%
2023/04/24	0	0.00	2	133.50	135.00	-2	5,966	-0.03%
2023/04/21	3.1	132.18	0	0.00	132.00	3.1	6,020	0.05%
2023/04/20	3	133.67	3	134.33	134.00	0	6,069	0.00%
2023/04/19	8	134.56	5.5	134.14	134.50	2.5	6,132	0.04%
2023/04/18	1	134.50	0.6	135.25	135.50	0.4	6,115	0.01%
2023/04/17	9	135.00	8	135.75	135.00	1	6,169	0.02%
2023/04/14	5	132.50	2	133.75	134.50	3	6,224	0.05%
2023/04/13	4.7	133.11	1.2	132.17	132.00	3.5	6,302	0.06%
2023/04/12	0	0.00	1	136.50	136.50	-1	6,266	-0.02%
2023/04/11	7	135.79	10.1	135.75	135.50	-3.1	6,291	-0.05%
2023/04/10	0.2	133.17	3.1	136.13	136.50	-3	6,250	-0.05%
2023/04/07	7.3	135.77	7	137.20	134.00	0.3	6,227	0.00%
2023/04/06	3	137.00	12.6	136.41	138.00	-9.6	6,239	-0.15%
2023/03/31	3	133.00	18.2	133.19	133.50	-15.2	6,146	-0.25%
2023/03/30	3	133.49	23.1	133.39	133.00	-20	6,240	-0.32%
2023/03/29	15	128.97	5.2	129.59	130.00	9.9	6,253	0.16%
2023/03/28	16	126.91	4	127.50	128.00	12	6,421	0.19%
2023/03/27	8.3	127.98	0.3	127.00	128.00	8	6,570	0.12%
2023/03/24	36.1	128.67	11.2	128.72	129.00	24.9	6,994	0.36%
2023/03/23	0.1	126.00	3.1	124.71	126.00	-3	7,530	-0.04%
2023/03/22	1.1	123.50	23.4	122.73	123.50	-22.3	7,667	-0.29%
2023/03/21	3	120.50	0	0.00	120.00	3	7,596	0.04%
2023/03/20	1	118.50	6	119.75	120.00	-5	7,621	-0.07%
2023/03/17	3	117.00	2	119.00	118.50	1	7,610	0.01%
2023/03/16	3	119.50	12	119.71	119.50	-9	7,638	-0.12%
2023/03/15	2.1	118.95	11	120.27	119.00	-8.9	7,704	-0.12%
2023/03/14	8	117.06	0	0.00	117.50	8	7,723	0.10%
2023/03/13	0.2	118.33	1	119.00	118.50	-0.9	7,758	-0.01%
2023/03/10	0	0.00	9.3	119.81	120.00	-9.3	7,731	-0.12%
2023/03/09	4.3	118.69	11.2	119.91	119.00	-6.9	7,803	-0.09%
2023/03/08	13.2	116.70	0	0.00	117.00	13.2	7,802	0.17%
2023/03/07	1	119.00	3.5	119.71	119.50	-2.5	7,775	-0.03%
2023/03/06	1	118.51	2	118.50	118.50	-1	7,823	-0.01%
2023/03/03	3	119.00	0	0.00	119.00	3	8,044	0.04%
2023/03/02	6	118.08	4	119.63	120.00	2	8,078	0.02%
2023/03/01	9	118.28	12	120.04	120.50	-3	8,133	-0.04%
2023/02/24	16	121.25	12	121.33	119.00	4	8,196	0.05%
2023/02/23	2	121.00	73.3	120.92	120.50	-71.3	8,349	-0.85%
2023/02/22	3.1	115.23	4	116.75	117.50	-0.9	8,626	-0.01%
2023/02/21	13	115.77	1	116.50	116.50	12	8,830	0.14%
2023/02/20	43.2	117.29	0	0.00	116.50	43.2	9,029	0.48%
2023/02/17	2.6	118.12	0	0.00	117.50	2.6	9,090	0.03%
2023/02/16	3	121.00	1.2	120.85	121.00	1.8	9,203	0.02%
2023/02/15	0	0.00	1	118.50	119.00	-1	9,259	-0.01%
2023/02/14	1.1	118.89	1	118.00	119.00	0.1	9,307	0.00%
2023/02/13	1	116.50	10	116.50	117.50	-9	9,392	-0.10%
2023/02/10	4	117.00	0.3	118.00	117.00	3.7	9,518	0.04%
2023/02/09	13.6	118.43	4	117.38	117.00	9.6	9,760	0.10%
2023/02/08	12	121.87	30	121.55	120.00	-18	9,879	-0.18%
2023/02/07	2	119.25	20.1	118.81	119.50	-18.1	9,880	-0.18%
2023/02/06	9	114.22	4	115.88	116.00	5	9,766	0.05%
2023/02/03	26.2	115.14	3	115.00	114.50	23.2	9,695	0.24%
2023/02/02	4.1	117.49	2.2	117.70	118.00	1.9	9,613	0.02%
2023/02/01	2	116.00	2	117.00	117.00	0	9,610	0.00%
2023/01/31	12.5	116.83	5	120.40	115.50	7.5	9,642	0.08%
2023/01/30	3.1	118.69	49	117.44	119.50	-45.9	9,570	-0.48%
2023/01/17	0	0.00	2	114.50	114.00	-2	9,451	-0.02%
2023/01/16	2	114.00	30	114.02	113.50	-28	9,558	-0.29%
2023/01/13	7	114.07	4	113.88	114.00	3	9,583	0.03%
2023/01/12	1	114.00	0	0.00	114.00	1	9,710	0.01%
2023/01/11	0	0.00	2	114.00	114.50	-2	10,011	-0.02%
2023/01/10	0.2	114.00	5.1	114.20	114.50	-4.9	10,444	-0.05%
2023/01/09	1	112.50	16.4	113.34	113.50	-15.3	10,464	-0.15%
2023/01/06	10.1	112.00	14.1	111.57	112.00	-4	10,450	-0.04%
2023/01/05	23	111.69	17	112.56	110.50	6	10,448	0.06%
2023/01/04	4	110.88	12	111.46	112.00	-8	10,370	-0.08%
2023/01/03	3.1	110.50	39.1	108.82	111.00	-36	10,354	-0.35%
2022/12/30	1.1	108.45	42	107.05	106.50	-41	10,334	-0.40%
2022/12/29	1	107.00	10	107.10	107.50	-9	10,358	-0.09%
2022/12/28	2	105.50	3	104.50	105.50	-1	10,389	-0.01%
2022/12/27	0	0.00	2	106.50	106.00	-2	10,486	-0.02%
2022/12/26	7	106.86	6.1	107.07	105.00	0.9	10,496	0.01%
2022/12/23	21	103.48	46	103.71	106.50	-25	10,489	-0.24%
2022/12/22	8	103.13	8	105.50	105.00	0	10,577	0.00%
2022/12/21	34	101.03	2.2	101.03	101.00	31.9	10,486	0.30%
2022/12/20	79	102.23	11	103.14	100.00	68	10,440	0.65%
2022/12/19	21	104.21	0.5	104.00	103.00	20.5	10,318	0.20%
2022/12/16	68.6	108.02	6	108.00	107.00	62.6	10,187	0.61%
2022/12/15	24.1	113.03	85.6	115.32	114.00	-61.5	9,893	-0.62%
2022/12/14	8.1	105.82	15	106.97	107.00	-7	9,425	-0.07%
2022/12/13	4	102.75	2	103.50	102.50	2	9,380	0.02%
2022/12/12	0.5	102.00	1	102.00	102.50	-0.5	9,527	-0.01%
2022/12/09	5.2	102.12	1	101.50	102.50	4.2	9,695	0.04%
2022/12/08	4	102.25	3	101.83	102.50	1	9,983	0.01%
2022/12/07	5	100.24	8	100.38	101.00	-3	10,046	-0.03%
2022/12/06	16	104.34	7.1	105.22	103.50	8.9	10,246	0.09%
2022/12/05	6	109.25	2	109.75	108.00	4	10,310	0.04%
2022/12/02	0	0.00	2.3	110.95	111.00	-2.3	10,365	-0.02%
2022/12/01	1.2	112.43	15	111.67	112.50	-13.8	10,376	-0.13%
2022/11/30	4	108.00	1	111.00	108.00	3	10,259	0.03%
2022/11/29	2.1	107.50	1	108.50	108.00	1.1	10,182	0.01%
2022/11/28	4	107.88	1.1	108.95	108.50	2.9	10,151	0.03%
2022/11/25	27.1	108.66	27	108.69	107.50	0.1	10,102	0.00%
2022/11/24	1	106.50	2	106.50	107.00	-1	9,830	-0.01%
2022/11/23	4.1	106.61	1	106.00	105.50	3.1	9,809	0.03%
2022/11/22	8	107.75	13.2	106.85	107.00	-5.2	9,772	-0.05%
2022/11/21	12.2	108.88	4	108.88	108.00	8.2	9,725	0.08%
2022/11/18	9.1	110.57	23.1	111.75	113.00	-14	9,512	-0.15%
2022/11/17	15.1	105.10	28	106.68	107.00	-12.9	9,089	-0.14%
2022/11/16	13	101.54	30	103.50	104.00	-17	8,886	-0.19%
2022/11/15	6.1	99.50	32	99.25	99.00	-25.9	8,682	-0.30%
2022/11/14	10	99.04	8	99.95	100.50	2	8,649	0.02%
2022/11/11	9.1	102.37	2	101.25	101.00	7.1	8,571	0.08%
2022/11/10	1	101.00	2	101.00	100.50	-1	8,519	-0.01%
2022/11/09	4.1	100.50	4.6	101.91	102.50	-0.6	8,495	-0.01%
2022/11/08	32.1	101.62	77	101.96	101.00	-44.9	8,550	-0.53%
2022/11/07	2.1	100.00	16.2	101.11	102.00	-14.1	8,528	-0.16%
2022/11/04	59.1	96.22	38	96.43	96.80	21.1	8,287	0.25%
2022/11/03	1	93.10	17	94.67	95.10	-16	8,107	-0.20%
2022/11/02	1	91.00	1	92.30	92.50	0	7,989	0.00%
2022/11/01	2	91.55	0.2	91.44	91.50	1.8	7,996	0.02%
2022/10/31	6	92.35	1	92.70	92.50	5	8,003	0.06%
2022/10/28	2	92.85	28	92.90	92.50	-26	8,131	-0.32%
2022/10/27	2	92.35	14.1	92.54	93.00	-12.1	8,161	-0.15%
2022/10/26	2	89.95	10	91.57	91.30	-8	8,133	-0.10%
2022/10/25	6	89.87	6	90.27	90.20	0	8,121	0.00%
2022/10/24	24.5	91.99	24.7	91.13	90.00	-0.2	8,135	0.00%
2022/10/21	17.1	89.57	22.4	90.02	90.30	-5.3	8,075	-0.07%
2022/10/20	17.4	89.70	4.1	90.10	90.00	13.4	8,092	0.17%
2022/10/19	63	91.26	52.9	91.17	91.60	10.2	8,056	0.13%
2022/10/18	35.2	89.70	50.6	90.26	89.30	-15.4	7,844	-0.20%
2022/10/17	3.2	80.18	1	80.20	83.10	2.2	7,549	0.03%
2022/10/14	9	83.13	2.2	82.84	82.10	6.8	7,581	0.09%
2022/10/13	1.2	83.27	9	82.65	82.90	-7.8	7,723	-0.10%
2022/10/12	9	82.47	2	83.00	82.70	7	7,919	0.09%
2022/10/11	2	82.80	3.2	83.06	82.90	-1.2	7,973	-0.02%
2022/10/07	22.7	85.99	7	85.10	84.80	15.7	7,914	0.20%
2022/10/06	4.3	89.32	4	89.68	89.00	0.3	7,802	0.00%
2022/10/05	3.2	90.59	3	91.07	90.60	0.2	7,777	0.00%
2022/10/04	6	90.65	0.3	91.10	90.70	5.7	7,749	0.07%
2022/10/03	0	0.00	4	88.25	88.40	-4	7,675	-0.05%
2022/09/30	4.1	88.04	11	87.72	88.30	-6.9	7,713	-0.09%
2022/09/29	10.1	88.50	6.7	89.16	88.90	3.4	7,691	0.04%
2022/09/28	31	89.63	30.2	88.59	88.40	0.8	7,664	0.01%
2022/09/27	20.1	89.20	0	0.00	89.00	20.1	7,667	0.26%
2022/09/26	8	89.73	9	89.06	89.20	-1	7,668	-0.01%
2022/09/23	4.2	92.59	2	92.20	92.20	2.2	7,904	0.03%
2022/09/22	6	92.50	14.3	92.87	93.00	-8.3	7,956	-0.10%
2022/09/21	20.1	90.41	46	90.90	90.00	-26	7,830	-0.33%
2022/09/20	10	93.26	5	93.10	93.20	5	7,646	0.06%
2022/09/19	101.2	95.45	112.2	95.38	95.30	-11	7,475	-0.15%	大買/大賣/
2022/09/16	13.2	95.08	17	95.24	93.70	-3.8	7,292	-0.05%
2022/09/15	3	92.97	51.1	95.36	95.50	-48.1	7,172	-0.67%
2022/09/14	43.2	91.42	10	91.14	91.00	33.2	6,920	0.48%
2022/09/13	29.4	94.63	21.2	93.57	92.90	8.2	6,768	0.12%
2022/09/12	1	91.00	25.1	90.13	91.10	-24.1	6,573	-0.37%
2022/09/08	4	83.63	20.3	85.49	86.20	-16.3	6,484	-0.25%
2022/09/07	3.1	80.41	2	80.90	80.30	1.1	6,467	0.02%
2022/09/06	8.2	81.86	0	0.00	81.20	8.2	6,615	0.12%
2022/09/05	1.2	83.52	2	83.70	83.50	-0.9	6,663	-0.01%
2022/09/02	2	84.50	4.2	84.69	85.10	-2.2	6,708	-0.03%
2022/09/01	10.3	83.89	3	85.00	83.90	7.3	6,762	0.11%
2022/08/31	0	0.00	1.1	85.27	85.90	-1.1	6,740	-0.02%
2022/08/30	2	84.65	1	84.50	84.50	1	6,789	0.01%
2022/08/29	16	84.49	4	84.75	84.80	12	6,829	0.18%
2022/08/26	0	0.00	8.3	86.88	87.00	-8.3	6,799	-0.12%
2022/08/25	1	85.70	8	85.14	85.70	-7	6,768	-0.10%
2022/08/24	4	84.00	3	83.14	83.50	1	6,749	0.01%
2022/08/23	8.8	83.86	5	83.40	83.50	3.8	6,791	0.06%
2022/08/22	19.1	85.91	7	85.49	85.00	12.1	6,893	0.18%
2022/08/19	12.1	86.88	10.1	87.37	87.10	2	6,903	0.03%
2022/08/18	109	84.92	130.1	86.01	86.90	-21.1	6,890	-0.31%	大買/大賣/
2022/08/17	5.1	84.30	12	84.71	85.30	-6.9	6,838	-0.10%
2022/08/16	10.4	84.24	2	84.21	83.60	8.4	6,825	0.12%
2022/08/15	11	84.85	18.2	85.23	85.20	-7.2	6,797	-0.11%
2022/08/12	12.2	82.26	29	82.32	82.80	-16.8	6,669	-0.25%
2022/08/11	17	80.85	2	80.80	80.30	15	6,549	0.23%
2022/08/10	1.2	79.33	1.1	79.42	79.30	0	6,543	0.00%
2022/08/09	4.1	79.61	2	79.00	79.90	2.1	6,553	0.03%
2022/08/08	15	79.74	0	0.00	79.70	15	6,590	0.23%
2022/08/05	4	80.38	0.3	80.80	80.60	3.8	6,588	0.06%
2022/08/04	20.7	80.17	5	80.84	79.60	15.7	6,598	0.24%
2022/08/03	10	92.14	1	92.10	92.30	9	6,507	0.14%
2022/08/02	17.5	92.12	7	92.29	92.20	10.5	6,427	0.16%
2022/08/01	9.1	92.99	11	92.56	93.30	-1.9	6,343	-0.03%
2022/07/29	6	90.88	1	92.00	91.40	5	6,304	0.08%
2022/07/28	25.7	92.64	24.1	91.04	90.70	1.6	6,307	0.02%
2022/07/27	3.1	89.65	1	91.00	91.00	2.1	6,285	0.03%
2022/07/26	20.7	91.37	11	90.80	89.80	9.7	6,222	0.16%
2022/07/25	7.2	93.95	7	94.60	94.00	0.2	6,130	0.00%
2022/07/22	16.1	96.11	6.5	95.52	95.30	9.6	6,050	0.16%
2022/07/21	10	97.18	7.3	97.34	97.90	2.7	5,927	0.05%
2022/07/20	18	96.37	17.1	96.52	96.80	0.9	5,880	0.02%
2022/07/19	18	94.10	10.3	94.41	93.80	7.7	5,812	0.13%
2022/07/18	7.5	91.31	12.2	90.85	91.80	-4.7	5,674	-0.08%
2022/07/15	0	87.70	0	0.00	87.40	0	5,653	0.00%
2022/07/14	2	86.30	6	86.72	87.40	-4	5,744	-0.07%
2022/07/13	1.1	86.01	5	86.28	86.00	-3.9	5,840	-0.07%
2022/07/12	12.1	83.87	6	83.88	83.40	6.1	5,872	0.10%
2022/07/11	3.1	88.56	7	88.93	87.50	-4	5,853	-0.07%
2022/07/08	38	88.36	58	89.22	89.30	-20	5,914	-0.34%
2022/07/07	2.1	84.40	3	85.30	86.70	-0.9	5,950	-0.02%
2022/07/06	9	86.79	13	87.39	86.00	-4	6,044	-0.07%
2022/07/05	16.1	85.21	12	85.33	86.20	4.1	6,044	0.07%
2022/07/04	5.1	82.51	16	82.06	83.40	-10.9	6,076	-0.18%
2022/07/01	26.5	82.39	9	82.26	81.50	17.5	6,107	0.29%
2022/06/30	14.3	89.36	3.5	90.07	88.70	10.8	5,859	0.18%
2022/06/29	6.2	90.78	4	91.38	92.00	2.2	5,812	0.04%
2022/06/28	1	93.00	0	0.00	93.00	1	5,798	0.02%
2022/06/27	25	95.15	24	95.10	95.30	1	5,842	0.02%
2022/06/24	1	94.20	10	93.50	94.10	-9	5,882	-0.15%
2022/06/23	4.1	92.83	3	93.40	92.30	1.1	5,883	0.02%
2022/06/22	7.2	92.99	0	0.00	92.10	7.2	5,892	0.12%
2022/06/21	2.1	96.26	3	96.07	96.50	-0.9	5,892	-0.02%
2022/06/20	12.1	95.42	5	95.32	93.90	7.1	5,958	0.12%
2022/06/17	3.1	97.14	20	97.41	98.00	-17	6,056	-0.28%
2022/06/16	5.1	99.21	8	99.35	98.80	-2.9	6,177	-0.05%
2022/06/15	19.3	100.73	22	101.61	100.00	-2.7	6,163	-0.04%
2022/06/14	9.1	102.62	9	103.62	104.00	0.1	6,154	0.00%
2022/06/13	5.1	105.41	5	106.30	106.00	0.1	6,167	0.00%
2022/06/10	8.3	109.64	2	111.00	109.50	6.3	6,272	0.10%
2022/06/09	2	114.25	0	0.00	114.00	2	6,453	0.03%
2022/06/08	22	115.43	10.6	115.74	114.50	11.4	6,731	0.17%
2022/06/07	3	113.50	5	113.00	114.00	-2	6,811	-0.03%
2022/06/06	4	111.00	0	0.00	110.50	4	6,889	0.06%
2022/06/02	5	111.60	9	110.83	110.50	-4	7,007	-0.06%
2022/06/01	0	0.00	3	113.17	112.50	-3	7,227	-0.04%
2022/05/31	7.2	112.24	2	114.00	113.00	5.2	7,306	0.07%
2022/05/30	31	112.79	8.2	112.76	112.50	22.8	7,376	0.31%
2022/05/27	21	108.02	24	108.04	108.00	-3	7,348	-0.04%
2022/05/26	3	105.83	2	105.00	105.00	1	7,523	0.01%
2022/05/25	3	105.83	1	106.00	105.50	2	7,686	0.03%
2022/05/24	0.1	105.50	5	105.00	104.50	-4.9	7,831	-0.06%
2022/05/23	4.2	106.24	1	105.50	105.50	3.2	7,936	0.04%
2022/05/20	2	108.25	0	0.00	107.00	2	8,155	0.02%
2022/05/19	4	108.13	2.3	109.07	109.00	1.7	8,269	0.02%
2022/05/18	5	109.30	2	110.25	110.50	3	8,338	0.04%
2022/05/17	2	108.01	2	109.00	108.50	0	8,414	0.00%
2022/05/16	10	109.75	2	107.50	107.50	8	8,507	0.09%
2022/05/13	0	107.00	0.1	108.00	108.00	-0.1	8,587	0.00%
2022/05/12	2.1	105.74	1.2	105.22	105.50	0.9	8,662	0.01%
2022/05/11	3.3	106.37	1	109.50	106.00	2.3	8,893	0.03%
2022/05/10	0.1	107.50	0.1	109.50	110.00	0	8,902	0.00%
2022/05/09	3	110.50	3	109.83	110.00	0	9,013	0.00%
2022/05/06	9.2	111.35	2.1	112.48	111.50	7.1	9,231	0.08%
2022/05/05	3.1	115.97	2	114.50	114.50	1.1	9,365	0.01%
2022/05/04	5	112.50	11.4	114.52	115.00	-6.4	9,416	-0.07%
2022/05/03	0	0.00	4	109.88	111.00	-4	9,440	-0.04%
2022/04/29	1	110.00	0.1	112.00	108.50	0.9	9,485	0.01%
2022/04/28	1	107.50	1.2	108.43	108.00	-0.2	9,529	0.00%
2022/04/27	2.3	106.03	5	106.20	107.50	-2.8	9,616	-0.03%
2022/04/26	6	108.83	1	109.50	108.50	5	9,599	0.05%
2022/04/25	3.1	107.84	2	108.25	107.00	1.1	9,596	0.01%
2022/04/22	8.2	112.70	0	0.00	111.50	8.2	9,530	0.09%
2022/04/21	4	114.63	1	114.50	113.50	3	9,544	0.03%
2022/04/20	1	114.50	3.1	115.81	116.00	-2.1	9,565	-0.02%
2022/04/19	3	114.50	1	113.50	113.50	2	9,539	0.02%
2022/04/18	12.2	112.32	12	110.88	111.00	0.2	9,657	0.00%
2022/04/15	5	113.10	3	112.83	112.50	2	9,847	0.02%
2022/04/14	4	115.75	5	115.50	114.50	-1	10,028	-0.01%
2022/04/13	14.1	115.93	16	116.00	116.00	-1.9	10,073	-0.02%
2022/04/12	1.1	116.18	1.1	116.73	117.00	0	10,092	0.00%
2022/04/11	5.2	119.86	1	119.50	119.50	4.2	10,188	0.04%
2022/04/08	5.7	121.93	6	123.42	122.50	-0.3	10,174	0.00%
2022/04/07	15.4	124.49	6.4	124.39	122.50	9	10,113	0.09%
2022/04/06	31.2	127.76	1.1	128.05	127.50	30.1	10,048	0.30%
2022/04/01	1.2	128.04	3	129.50	130.50	-1.8	10,021	-0.02%
2022/03/31	1.2	130.06	1	130.00	130.00	0.2	10,067	0.00%
2022/03/30	11.1	131.31	14	130.61	130.00	-2.9	10,111	-0.03%
2022/03/29	2.1	131.26	3	131.34	131.00	-0.9	10,208	-0.01%
2022/03/28	2	130.01	10.1	130.50	131.50	-8.1	10,345	-0.08%
2022/03/25	13	131.08	11	130.36	130.50	2	10,598	0.02%
2022/03/24	2	128.50	3	129.83	129.50	-1	10,745	-0.01%
2022/03/23	5.1	129.41	2	129.00	129.00	3.1	10,883	0.03%
2022/03/22	9.3	126.59	6.1	127.75	128.50	3.2	11,334	0.03%
2022/03/21	21.1	131.23	2	131.00	131.00	19.1	11,369	0.17%
2022/03/18	3	129.00	2.1	129.52	130.50	1	11,535	0.01%
2022/03/17	5.2	130.80	5.1	131.79	130.50	0.1	12,011	0.00%
2022/03/16	5.2	127.24	3	128.50	127.00	2.2	12,303	0.02%
2022/03/15	9	128.06	9.2	128.10	126.00	-0.2	12,771	0.00%
2022/03/14	17	129.85	14	129.93	130.50	3	13,145	0.02%
2022/03/11	36.1	133.12	33	134.85	133.00	3.1	13,092	0.02%
2022/03/10	5	139.10	4	141.38	138.50	1	13,162	0.01%
2022/03/09	7	135.93	1	136.50	136.00	6	13,254	0.05%
2022/03/08	12.1	137.00	8	135.88	135.50	4.1	13,304	0.03%
2022/03/07	13.2	140.93	10	140.50	139.50	3.1	13,326	0.02%
2022/03/04	8	147.69	5	148.00	148.00	3	13,289	0.02%
2022/03/03	5.1	148.51	13.1	148.34	148.50	-8	13,403	-0.06%
2022/03/02	3.2	144.72	6.1	146.07	146.00	-2.9	13,442	-0.02%
2022/03/01	6	145.50	33.2	145.39	145.50	-27.2	13,445	-0.20%
2022/02/25	35.1	141.19	5	140.30	140.00	30.1	13,345	0.23%
2022/02/24	12.2	142.31	6	143.25	141.00	6.2	13,363	0.05%
2022/02/23	7	147.56	15.1	145.44	148.00	-8.1	13,405	-0.06%
2022/02/22	17.7	140.71	12	139.96	140.00	5.7	13,560	0.04%
2022/02/21	11	148.09	7	147.93	147.50	4	13,689	0.03%
2022/02/18	9	152.33	10	150.90	152.50	-1	13,886	-0.01%
2022/02/17	14	153.61	19	152.53	152.50	-5	14,252	-0.04%
2022/02/16	14.1	152.89	4	151.75	151.50	10.1	14,789	0.07%
2022/02/15	13.5	149.15	24	149.87	149.50	-10.5	15,392	-0.07%
2022/02/14	13	143.81	9	145.06	143.50	4	15,733	0.03%
2022/02/11	22.2	150.38	14	148.89	148.00	8.2	16,225	0.05%
2022/02/10	6	150.92	6.1	150.61	150.00	-0.1	16,909	0.00%
2022/02/09	39	152.32	3	153.83	152.50	36	17,851	0.20%
2022/02/08	4	151.38	8.5	151.88	152.50	-4.5	18,397	-0.02%
2022/02/07	21.1	142.20	4	144.25	146.00	17.1	18,438	0.09%
2022/01/26	6	138.58	1	137.00	137.50	5	18,851	0.03%
2022/01/25	3	141.67	7.4	141.31	142.00	-4.4	19,252	-0.02%
2022/01/24	6	138.25	2.4	137.92	140.00	3.6	19,863	0.02%
2022/01/21	2	140.00	3	140.67	141.00	-1	20,164	0.00%
2022/01/20	7	142.07	3	143.00	142.00	4	20,174	0.02%
2022/01/19	8	141.75	5	143.20	143.50	3	20,165	0.01%
2022/01/18	13	143.92	9.1	143.78	143.00	3.9	20,268	0.02%
2022/01/17	11.1	139.22	6	138.75	140.50	5.1	20,318	0.03%
2022/01/14	9.1	135.97	2	137.00	138.50	7.1	20,520	0.03%
2022/01/13	3	140.33	12	139.67	139.50	-9	21,100	-0.04%
2022/01/12	4	140.75	3.1	142.32	142.00	0.9	21,156	0.00%
2022/01/11	41.1	142.52	8	141.06	141.00	33.1	21,319	0.16%
2022/01/10	10.3	142.08	27.4	143.15	149.00	-17.1	21,764	-0.08%
2022/01/07	16.1	147.12	14	147.71	147.50	2.1	21,736	0.01%
2022/01/06	3	153.33	17	151.26	154.50	-14	21,802	-0.06%
2022/01/05	2	154.00	6.1	154.17	154.00	-4.1	22,262	-0.02%
2022/01/04	44.2	155.38	13.6	155.31	152.50	30.6	23,353	0.13%
2022/01/03	4	154.88	14.1	156.85	156.50	-10.1	24,034	-0.04%
2021/12/30	2	155.00	3.5	154.42	155.50	-1.5	24,047	-0.01%
2021/12/29	7.2	154.43	2.5	153.60	154.00	4.7	24,031	0.02%
2021/12/28	2	156.00	6.1	156.66	156.50	-4.1	24,030	-0.02%
2021/12/27	16.2	157.64	4.1	156.92	155.00	12.1	24,009	0.05%
2021/12/24	8	155.00	6.2	155.00	156.00	1.8	23,957	0.01%
2021/12/23	14.2	156.46	11	156.59	155.00	3.2	23,949	0.01%
2021/12/22	2.1	156.79	13.1	156.34	157.00	-11	23,896	-0.05%
2021/12/21	23.1	151.43	20.1	152.17	155.00	3	23,739	0.01%
2021/12/20	17.1	154.52	5.4	156.35	153.50	11.7	23,512	0.05%
2021/12/17	21.6	154.18	16	154.44	154.50	5.6	23,365	0.02%
2021/12/16	32.2	160.45	48.6	160.32	158.00	-16.4	23,232	-0.07%
2021/12/15	22	152.30	1.9	152.35	152.50	20.2	22,701	0.09%
2021/12/14	23.3	154.25	27.2	152.68	151.50	-3.9	22,456	-0.02%
2021/12/13	48.8	158.08	49	159.13	160.00	-0.2	22,105	0.00%
2021/12/10	8.6	149.96	23	150.76	152.50	-14.4	21,555	-0.07%
2021/12/09	26.6	147.04	63.2	146.62	148.00	-36.7	21,107	-0.17%
2021/12/08	7.3	142.09	38.3	139.83	142.50	-31	20,581	-0.15%
2021/12/07	15.3	132.96	4.5	133.30	132.50	10.8	20,071	0.05%
2021/12/06	30.3	134.44	7	134.50	134.50	23.3	19,908	0.12%
2021/12/03	7	140.00	21	140.86	141.00	-14	19,687	-0.07%
2021/12/02	15	136.97	15	138.07	136.50	0	19,627	0.00%
2021/12/01	5	135.91	8	137.56	139.00	-3	19,526	-0.02%
2021/11/30	10	135.85	12	136.67	136.00	-2	19,466	-0.01%
2021/11/29	10	130.35	13	130.34	132.00	-3	19,444	-0.02%
2021/11/26	3	133.67	9.1	135.28	135.00	-6	19,377	-0.03%
2021/11/25	7.4	134.53	4	134.50	134.00	3.4	19,277	0.02%
2021/11/24	6	134.08	1.1	134.18	134.00	4.9	19,241	0.03%
2021/11/23	20	134.20	53.5	134.51	134.50	-33.5	19,141	-0.17%
2021/11/22	23	139.41	16	139.59	138.00	7	18,983	0.04%
2021/11/19	12	141.08	22.5	141.64	141.00	-10.5	18,878	-0.06%
2021/11/18	44.1	141.74	33.1	141.54	138.50	11.1	18,774	0.06%
2021/11/17	25	138.88	26	140.90	143.00	-1	18,459	-0.01%
2021/11/16	9.5	139.76	39.2	140.28	140.50	-29.6	18,248	-0.16%
2021/11/15	54.5	137.40	39.1	138.53	136.00	15.4	17,904	0.09%
2021/11/12	41.3	134.18	40	134.10	135.50	1.3	17,418	0.01%
2021/11/11	48.2	138.13	56	137.31	137.00	-7.8	16,805	-0.05%
2021/11/10	50.1	138.63	49	138.58	139.00	1	16,617	0.01%
2021/11/09	49.3	136.56	65.1	137.40	136.50	-15.7	16,104	-0.10%
2021/11/08	82.2	129.88	57.1	131.18	133.50	25.1	15,262	0.16%
2021/11/05	37	125.28	45.3	124.79	124.00	-8.3	14,409	-0.06%
2021/11/04	9	122.78	21.1	123.27	121.00	-12.1	13,781	-0.09%
2021/11/03	32.1	120.97	58.1	122.10	123.00	-26	13,598	-0.19%
2021/11/02	59	119.48	36	119.81	118.50	23	13,020	0.18%
2021/11/01	48.1	117.66	53.4	118.31	119.50	-5.3	12,583	-0.04%
2021/10/29	14.7	111.34	50.2	110.86	112.50	-35.5	11,904	-0.30%
2021/10/28	2	107.51	3	107.50	107.50	-1	11,594	-0.01%
2021/10/27	17.1	107.29	8	107.44	108.00	9.1	11,525	0.08%
2021/10/26	23	106.39	12	106.75	105.50	11	11,465	0.10%
2021/10/25	5	104.20	3	104.83	104.00	2	11,395	0.02%
2021/10/22	15	106.20	23	105.65	105.00	-8	11,377	-0.07%
2021/10/21	48.3	112.78	57.6	111.41	106.50	-9.3	11,294	-0.08%
2021/10/20	11	109.87	10.2	110.36	110.00	0.9	10,860	0.01%
2021/10/19	11.2	109.00	13.5	108.87	110.00	-2.3	10,784	-0.02%
2021/10/18	45.4	109.69	37	110.15	107.00	8.4	10,665	0.08%
2021/10/15	6.5	106.65	24.5	106.54	107.00	-18	10,137	-0.18%
2021/10/14	28	105.43	72	105.01	104.50	-44	9,964	-0.44%
2021/10/13	18.2	105.67	51.4	105.79	107.00	-33.2	9,776	-0.34%
2021/10/12	58.3	104.08	74	104.17	105.00	-15.6	9,222	-0.17%
2021/10/08	59.1	95.83	112.8	99.60	100.50	-53.7	8,078	-0.66%	大賣/
2021/10/07	1	90.90	17	91.69	91.80	-16	7,290	-0.22%
2021/10/06	25	85.33	3	83.83	83.50	22	7,296	0.30%
2021/10/05	12	84.26	3	84.43	84.90	9	7,486	0.12%
2021/10/04	1	85.00	0	0.00	84.80	1	7,591	0.01%
2021/10/01	11.1	86.21	3	85.57	86.00	8.1	7,741	0.10%
2021/09/30	4.2	86.02	1.1	85.91	86.80	3.1	7,810	0.04%
2021/09/29	11	86.78	0	0.00	86.90	11	7,877	0.14%
2021/09/28	2.1	89.80	0	0.00	89.70	2.1	7,928	0.03%
2021/09/27	0	0.00	4	91.45	90.50	-4	7,945	-0.05%
2021/09/24	6	93.52	3	94.00	92.10	3	7,949	0.04%
2021/09/23	8.1	92.33	6.1	92.53	93.00	2	7,945	0.02%
2021/09/22	0	90.60	1	91.10	91.00	-1	7,995	-0.01%
2021/09/17	2	90.85	0	0.00	91.10	2	8,137	0.02%
2021/09/16	1	89.80	6	90.42	90.90	-5	8,304	-0.06%
2021/09/15	4	89.05	0	0.00	89.00	4	8,329	0.05%
2021/09/14	0	0.00	4	90.38	90.20	-4	8,458	-0.05%
2021/09/13	0	0.00	1.1	91.48	90.10	-1.1	8,842	-0.01%
2021/09/10	1	89.40	4	89.80	90.30	-3	9,126	-0.03%
2021/09/09	3	88.67	3	88.13	89.90	0	9,546	0.00%
2021/09/08	9.1	88.71	7	88.14	87.70	2.1	9,669	0.02%
2021/09/07	8.1	92.76	1	92.80	91.30	7.1	9,625	0.07%
2021/09/06	3	90.50	6	91.38	90.70	-3	9,556	-0.03%
2021/09/03	2	89.35	4	89.65	90.20	-2	9,531	-0.02%
2021/09/02	12	89.94	7	90.96	88.80	5	9,559	0.05%
2021/09/01	3.2	89.39	31.2	89.67	91.50	-27.9	9,567	-0.29%
2021/08/31	5	85.92	5	86.96	87.80	0	9,523	0.00%
2021/08/30	7.2	85.28	9	85.23	85.30	-1.8	9,551	-0.02%
2021/08/27	4	86.10	1	86.00	86.30	3	9,540	0.03%
2021/08/26	1	86.21	4	86.48	86.00	-3	9,584	-0.03%
2021/08/25	7	86.80	6	86.82	87.20	1	9,663	0.01%
2021/08/24	15.1	86.74	14	86.66	86.20	1.1	9,735	0.01%
2021/08/23	31	83.07	20	83.20	83.20	11	9,652	0.11%
2021/08/20	14	81.58	8	81.70	81.50	6	9,748	0.06%
2021/08/19	9	83.69	8	83.35	83.10	1	9,724	0.01%
2021/08/18	5.2	84.28	0	0.00	86.40	5.2	9,819	0.05%
2021/08/17	10.1	87.16	1.3	86.90	85.60	8.9	10,014	0.09%
2021/08/16	51.6	88.56	11	90.24	88.10	40.6	10,070	0.40%
2021/08/13	0	0.00	1.4	92.45	92.50	-1.4	10,272	-0.01%
2021/08/12	6	91.07	9	92.70	94.60	-3	10,641	-0.03%
2021/08/11	16.1	94.88	1	92.80	92.80	15.1	10,843	0.14%
2021/08/10	4	97.85	3	98.70	97.60	1	11,111	0.01%
2021/08/09	58	100.01	9.4	100.26	99.10	48.6	11,543	0.42%
2021/08/06	4	97.18	11	97.75	97.90	-7	11,848	-0.06%
2021/08/05	15	97.24	3	97.40	97.20	12	12,496	0.10%
2021/08/04	1	98.70	1	98.60	99.30	0	12,478	0.00%
2021/08/03	5	98.00	1	98.30	98.50	4	12,714	0.03%
2021/08/02	3	99.67	1	99.30	99.50	2	13,015	0.02%
2021/07/30	0	0.00	8	99.41	100.00	-8	13,181	-0.06%
2021/07/29	18	99.14	3	100.83	98.80	15	13,315	0.11%
2021/07/28	3	101.00	4	100.75	99.50	-1	13,431	-0.01%
2021/07/27	17	102.65	20.2	104.15	101.00	-3.2	13,611	-0.02%
2021/07/26	13.4	100.65	24.1	101.26	101.00	-10.7	13,723	-0.08%
2021/07/23	8	97.83	2	97.95	97.00	6	13,571	0.04%
2021/07/22	6.1	98.10	16.5	97.72	97.30	-10.5	13,652	-0.08%
2021/07/21	14	96.12	7	96.03	96.10	7	13,730	0.05%
2021/07/20	9	99.52	3	99.37	98.90	6	13,774	0.04%
2021/07/19	8	100.10	13	99.78	100.00	-5	13,920	-0.04%
2021/07/16	10	97.83	4.1	97.94	97.80	5.9	13,929	0.04%
2021/07/15	12.1	96.86	0	0.00	97.40	12.1	13,973	0.09%
2021/07/14	8.2	95.96	2	95.40	95.30	6.2	14,038	0.04%
2021/07/13	16.2	98.46	16	97.98	97.20	0.2	14,178	0.00%
2021/07/12	18.2	98.62	13	97.59	97.60	5.2	14,447	0.04%
2021/07/09	23.2	101.55	3	101.00	101.00	20.2	14,393	0.14%
2021/07/08	24.2	105.96	5	107.00	105.50	19.2	14,472	0.13%
2021/07/07	11.1	112.23	3	112.17	113.00	8.1	14,399	0.06%
2021/07/06	8	112.31	5	112.90	112.50	3	14,384	0.02%
2021/07/05	5	110.80	33	111.15	111.50	-28	14,430	-0.19%
2021/07/02	12	106.79	4	107.25	107.00	8	14,340	0.06%
2021/07/01	7.3	106.94	2	108.00	107.00	5.3	14,338	0.04%
2021/06/30	5.1	106.72	1	107.00	107.50	4.1	14,348	0.03%
2021/06/29	13.3	107.70	1	107.00	106.50	12.3	14,334	0.09%
2021/06/28	7	107.07	2.5	107.71	110.00	4.5	14,388	0.03%
2021/06/25	15.5	109.30	11	110.73	108.50	4.5	14,245	0.03%
2021/06/24	8	112.12	13	112.08	112.00	-5	14,121	-0.04%
2021/06/23	23	111.28	13	110.85	110.50	10	14,188	0.07%
2021/06/22	50.5	113.19	27	114.17	111.00	23.5	14,126	0.17%
2021/06/21	23	120.33	44	120.08	118.00	-21	13,793	-0.15%
2021/06/18	40.7	121.10	39.1	122.18	125.00	1.6	13,541	0.01%
2021/06/17	7	111.93	16.3	114.78	116.00	-9.3	13,286	-0.07%
2021/06/16	3	112.33	3.3	112.39	112.00	-0.3	13,203	0.00%
2021/06/15	6	112.83	2	112.74	112.50	4	13,380	0.03%
2021/06/11	4	112.49	23	112.52	111.00	-19	13,419	-0.14%
2021/06/10	11	113.86	10	114.55	114.00	1	13,623	0.01%
2021/06/09	5.2	113.39	10.1	111.66	113.50	-4.9	13,743	-0.04%
2021/06/07	28.1	110.51	7	109.43	111.50	21.1	13,982	0.15%
2021/06/04	6	113.17	4	113.13	112.00	2	14,326	0.01%
2021/06/03	15	112.67	7	113.36	114.00	8	14,526	0.06%
2021/06/02	6.1	112.42	5	111.80	110.00	1.1	14,698	0.01%
2021/06/01	17.1	114.03	14	115.32	113.50	3.1	14,626	0.02%
2021/05/31	6.1	109.07	10.1	109.90	110.00	-4	14,522	-0.03%
2021/05/28	4.1	108.12	7	108.43	108.00	-2.9	14,490	-0.02%
2021/05/27	8	105.25	7.1	104.20	105.00	0.9	14,401	0.01%
2021/05/26	17	105.24	18	105.75	103.00	-1	14,398	-0.01%
2021/05/25	17	103.29	37.3	103.65	106.00	-20.3	14,306	-0.14%
2021/05/24	3	98.07	6	97.47	99.10	-3	14,150	-0.02%
2021/05/21	34.6	98.04	27	98.30	99.60	7.6	14,500	0.05%
2021/05/20	29.1	102.86	9	102.78	102.00	20.1	14,231	0.14%
2021/05/19	32.5	115.01	28.1	115.36	113.00	4.4	13,924	0.03%
2021/05/18	19.1	111.67	16.9	111.89	115.00	2.2	13,880	0.02%
2021/05/17	17.1	105.74	32.4	105.38	106.50	-15.3	13,825	-0.11%
2021/05/14	34.2	102.02	23	103.21	100.00	11.2	13,398	0.08%
2021/05/13	44.2	95.98	26.3	96.48	97.20	17.9	13,010	0.14%
2021/05/12	19.3	104.26	19	104.00	104.00	0.3	12,347	0.00%
2021/05/11	24.5	117.08	116.3	118.74	115.50	-91.8	12,296	-0.75%	大賣/
2021/05/10	110	126.95	9	127.56	128.00	101	12,100	0.83%	大買/鉅額交易
2021/05/07	13	121.46	16	122.06	122.00	-3	11,789	-0.03%
2021/05/06	28	121.50	19	120.29	120.00	9	11,685	0.08%
2021/05/05	15	123.53	10	124.85	123.50	5	11,554	0.04%
2021/05/04	52.2	123.21	38.3	125.35	121.50	13.9	11,406	0.12%
2021/05/03	19.5	128.03	10	130.70	125.00	9.5	11,245	0.08%
2021/04/29	1	119.52	24.4	121.32	123.00	-23.4	11,012	-0.21%
2021/04/28	26	121.17	24.1	119.15	120.50	1.9	10,953	0.02%
2021/04/27	3.5	118.21	6	118.58	119.00	-2.5	10,947	-0.02%
2021/04/26	6.2	111.63	10.2	114.43	117.00	-4.1	10,762	-0.04%
2021/04/23	7.1	108.30	6.2	108.71	111.00	0.9	10,613	0.01%
2021/04/22	30	105.90	0	103.50	104.00	30	10,485	0.29%
2021/04/21	8	106.94	4	106.50	106.50	4	10,433	0.04%
2021/04/20	3.7	106.72	1	108.00	108.00	2.7	10,536	0.03%
2021/04/19	10.1	110.63	8.1	109.14	110.00	2	10,499	0.02%
2021/04/16	24.2	114.87	13	115.62	115.50	11.2	10,319	0.11%
2021/04/15	4.1	107.75	5	108.70	108.00	-1	10,045	-0.01%
2021/04/14	24	104.96	9.2	105.95	107.50	14.9	9,963	0.15%
2021/04/13	0	102.75	9	102.39	101.50	-9	9,837	-0.09%
2021/04/12	7.2	106.07	8	106.13	104.00	-0.8	9,844	-0.01%
2021/04/09	15	101.10	216	101.79	102.00	-201	9,781	-2.05%	大賣/鉅額交易
2021/04/08	3	99.50	7	99.00	98.80	-4	9,660	-0.04%
2021/04/07	3.1	99.90	7.1	100.35	100.50	-4	9,626	-0.04%
2021/04/06	2	99.75	16.2	99.81	99.60	-14.2	9,614	-0.15%
2021/04/01	11	98.77	3	98.87	98.60	8	9,580	0.08%
2021/03/31	10.3	98.53	19	99.13	99.80	-8.7	9,513	-0.09%
2021/03/30	4	97.08	1	97.00	96.80	3	9,388	0.03%
2021/03/29	2	97.55	1	98.60	97.50	1	9,386	0.01%
2021/03/26	8.2	96.33	17.1	96.58	97.30	-8.9	9,390	-0.09%
2021/03/25	109	94.45	2	94.20	94.80	107	9,360	1.14%	大買/鉅額交易
2021/03/24	6	96.50	112	96.61	95.80	-106	9,397	-1.13%	大賣/鉅額交易
2021/03/23	6	95.82	12	96.06	96.70	-6	9,391	-0.06%
2021/03/22	7	97.59	6	97.72	97.10	1	9,377	0.01%
2021/03/19	4	96.20	8	96.16	96.80	-4	9,286	-0.04%
2021/03/18	22	96.80	13.1	97.14	96.20	8.9	9,267	0.10%
2021/03/17	3	94.53	4	95.10	93.70	-1	9,111	-0.01%
2021/03/16	21.3	93.60	31	94.20	95.50	-9.7	9,134	-0.11%
2021/03/15	11.3	95.25	10	94.74	94.70	1.3	9,070	0.01%
2021/03/12	8	93.97	12	93.94	93.50	-4	9,105	-0.04%
2021/03/11	15.1	95.33	34.1	95.18	95.80	-19	9,014	-0.21%
2021/03/10	11.1	91.83	34.4	92.90	92.40	-23.4	8,729	-0.27%
2021/03/09	17	88.44	17	89.40	90.60	0	8,454	0.00%
2021/03/08	16	88.26	30.1	88.33	87.40	-14.1	8,222	-0.17%
2021/03/05	210.1	84.64	1	84.60	85.40	209.1	8,024	2.61%	大買/鉅額交易
2021/03/04	4	84.98	7	85.30	85.00	-3	8,003	-0.04%
2021/03/03	6	84.88	2	85.60	84.60	4	8,022	0.05%
2021/03/02	7	86.16	2	86.90	85.30	5	7,980	0.06%
2021/02/26	16.1	86.80	13	87.40	87.00	3.1	7,937	0.04%
2021/02/25	19	88.22	13	87.54	88.00	6	7,912	0.08%
2021/02/24	17	89.09	13	88.85	88.20	4	8,013	0.05%
2021/02/23	34.1	91.08	59.1	91.13	90.20	-25	8,056	-0.31%
2021/02/22	10	87.22	17.2	86.97	87.80	-7.2	7,612	-0.09%
2021/02/19	11	84.10	13.5	84.24	85.00	-2.5	7,414	-0.03%
2021/02/18	54.1	84.25	86.1	84.75	85.30	-32	7,308	-0.44%
2021/02/17	11.6	84.14	83.1	83.63	85.10	-71.5	7,090	-1.01%
2021/02/05	17.1	79.13	24	79.16	79.10	-7	6,712	-0.10%
2021/02/04	9	78.74	3	79.23	77.00	6	6,653	0.09%
2021/02/03	2	78.45	13	78.75	78.70	-11	6,657	-0.17%
2021/02/02	21	77.97	18	78.13	78.10	3	6,707	0.04%
2021/02/01	29	77.01	9	77.33	77.20	20	6,705	0.30%
2021/01/29	6	79.67	6	79.82	78.90	0	6,681	0.00%
2021/01/28	5	79.72	3	80.77	78.90	2	6,647	0.03%
2021/01/27	6	80.43	7	80.73	80.20	-1	6,585	-0.02%
2021/01/26	41	80.66	6	80.55	79.60	35	6,558	0.53%
2021/01/25	1	80.10	28	80.46	80.60	-27	6,531	-0.41%
2021/01/22	1	77.10	10	78.31	78.60	-9	6,476	-0.14%
2021/01/21	1	76.60	4	75.20	76.10	-3	6,645	-0.05%
2021/01/20	33	76.96	4	77.08	76.00	29	7,126	0.41%
2021/01/19	1	79.60	4	79.48	79.70	-3	6,990	-0.04%
2021/01/18	6	78.62	1	80.20	79.00	5	7,009	0.07%
2021/01/15	7	79.90	9	80.23	79.90	-2	6,970	-0.03%
2021/01/14	7	80.93	2	80.70	80.60	5	6,955	0.07%
2021/01/13	7	80.93	50.8	80.83	81.30	-43.8	6,921	-0.63%
2021/01/12	5	78.98	7.1	79.68	79.00	-2.1	6,807	-0.03%
2021/01/11	2	79.00	8	78.98	79.20	-6	6,749	-0.09%
2021/01/08	8	78.80	21	78.73	79.10	-13	6,695	-0.19%
2021/01/07	2.1	77.06	3	77.63	78.20	-0.9	6,626	-0.01%
2021/01/06	23	77.83	3	78.30	77.80	20	6,613	0.30%
2021/01/05	14	79.21	26	79.10	78.90	-12	6,566	-0.18%
2021/01/04	19	78.31	6	78.32	78.50	13	6,500	0.20%
2020/12/31	4	78.18	12	78.46	77.80	-8	6,519	-0.12%
2020/12/30	1	77.40	1	77.80	77.90	0	6,474	0.00%
2020/12/29	7	77.47	9	77.51	77.30	-2	6,531	-0.03%
2020/12/28	3	77.63	3	77.53	77.60	0	6,546	0.00%
2020/12/25	3	76.73	3	76.80	76.60	0	6,659	0.00%
2020/12/24	13	77.06	0	0.00	76.20	13	6,847	0.19%
2020/12/23	2	76.90	5	77.06	76.30	-3	6,908	-0.04%
2020/12/22	1	77.20	4	77.40	76.60	-3	7,019	-0.04%
2020/12/21	10	78.84	0	0.00	78.50	10	7,021	0.14%
2020/12/18	4	80.43	9	80.54	80.40	-5	6,925	-0.07%
2020/12/17	6	79.73	13	79.65	79.60	-7	6,819	-0.10%
2020/12/16	2	78.55	10.1	78.72	78.80	-8.1	6,773	-0.12%
2020/12/15	4	77.68	4	78.78	77.60	0	6,734	0.00%
2020/12/14	3	77.03	0	0.00	77.10	3	6,662	0.05%
2020/12/11	29.5	76.62	10	76.79	76.90	19.5	6,681	0.29%
2020/12/10	17	78.92	3	79.63	78.30	14	6,647	0.21%
2020/12/09	5	80.28	1	79.20	80.00	4	6,642	0.06%
2020/12/08	27.5	83.11	30	83.16	81.80	-2.5	6,544	-0.04%
2020/12/07	6.1	79.91	15	80.21	81.10	-8.9	6,359	-0.14%
2020/12/04	8	79.89	4	79.88	80.10	4	6,429	0.06%
2020/12/03	12	80.28	33	80.65	80.60	-21	6,484	-0.32%
2020/12/02	2	79.00	1	79.10	78.90	1	6,501	0.02%
2020/12/01	2	78.45	2	78.80	78.80	0	6,622	0.00%
2020/11/30	20	79.14	10	79.20	78.50	10	6,923	0.14%
2020/11/27	3	79.20	4	79.65	79.50	-1	7,176	-0.01%
2020/11/26	2	78.20	4	78.40	78.40	-2	7,174	-0.03%
2020/11/25	6	78.43	4	78.48	78.50	2	7,231	0.03%
2020/11/24	5	78.74	8	78.96	78.10	-3	7,298	-0.04%
2020/11/23	14	80.15	26.3	80.73	79.90	-12.3	7,265	-0.17%
2020/11/20	48	78.41	58	79.09	79.50	-10	7,224	-0.14%
2020/11/19	6	76.27	5	76.64	75.60	1	7,241	0.01%
2020/11/18	7.1	75.50	6.1	75.65	75.10	1	7,279	0.01%
2020/11/17	1	74.80	5	74.88	74.70	-4	7,387	-0.05%
2020/11/16	6	74.63	5	74.96	73.90	1	7,636	0.01%
2020/11/13	0	0.00	2	73.55	73.60	-2	7,980	-0.03%
2020/11/11	1	72.10	11	73.49	73.10	-10	8,871	-0.11%
2020/11/10	13	72.99	3	74.00	72.60	10	9,046	0.11%
2020/11/09	8.1	73.51	5	73.42	73.80	3.1	9,208	0.03%
2020/11/06	2	73.10	14	73.06	72.70	-12	9,255	-0.13%
2020/11/05	7	72.23	14	72.59	72.00	-7	9,277	-0.08%
2020/11/04	1	71.70	0	0.00	71.90	1	9,350	0.01%
2020/11/03	5	72.14	4	71.98	71.60	1	9,392	0.01%
2020/11/02	3	71.50	2	71.80	71.70	1	9,475	0.01%
2020/10/30	4	71.77	3	71.73	71.80	1	9,541	0.01%
2020/10/29	44.3	70.81	13	71.33	71.30	31.3	9,498	0.33%
2020/10/28	107	73.12	46	72.93	71.90	61	9,376	0.65%	大買/
2020/10/27	11	79.90	12	79.40	79.80	-1	8,963	-0.01%
2020/10/26	4	79.95	13	79.94	79.90	-9	9,037	-0.10%
2020/10/23	2	79.60	2	79.15	79.10	0	9,172	0.00%
2020/10/22	2	78.90	3	79.40	78.90	-1	9,317	-0.01%
2020/10/21	13	78.38	2	79.50	78.70	11	9,496	0.12%
2020/10/20	6	79.15	15	79.39	79.40	-9	10,003	-0.09%
2020/10/19	2	77.70	6	77.78	77.90	-4	10,231	-0.04%
2020/10/16	8	76.48	10	76.80	76.00	-2	10,291	-0.02%
2020/10/15	5	77.40	0	0.00	77.50	5	10,417	0.05%
2020/10/14	13	78.81	13	78.72	79.00	0	10,478	0.00%
2020/10/13	1	76.30	2	76.65	76.50	-1	10,481	-0.01%
2020/10/12	9.2	75.92	0	0.00	76.00	9.2	10,497	0.09%
2020/10/08	10	77.84	3	77.93	77.20	7	10,629	0.07%
2020/10/07	5	77.10	5	76.50	76.90	0	10,769	0.00%
2020/10/06	10	77.30	18	76.47	76.70	-8	11,080	-0.07%
2020/10/05	2	77.30	13	76.43	77.30	-11	11,190	-0.10%
2020/09/30	21.3	75.51	14	76.50	75.50	7.3	11,254	0.06%
2020/09/29	27	77.30	5	77.86	76.30	22	11,275	0.20%
2020/09/28	12	79.71	19	78.89	80.60	-7	11,179	-0.06%
2020/09/25	14.7	75.88	20	75.91	75.40	-5.3	11,178	-0.05%
2020/09/24	8	78.41	1	79.60	77.60	7	11,240	0.06%
2020/09/23	1	81.70	1	81.40	81.10	0	11,329	0.00%
2020/09/22	4	81.23	2	81.10	80.80	2	11,511	0.02%
2020/09/18	1	82.30	4	82.10	82.30	-3	11,651	-0.03%
2020/09/17	0	0.00	2	81.40	81.30	-2	11,768	-0.02%
2020/09/16	5	81.60	7	82.36	80.90	-2	11,997	-0.02%
2020/09/15	3	81.33	4	81.63	81.30	-1	12,148	-0.01%
2020/09/14	5	80.94	5	81.48	80.60	0	12,192	0.00%
2020/09/11	5	78.88	13	78.74	79.20	-8	12,108	-0.07%
2020/09/10	15	78.15	4	79.33	77.60	11	12,109	0.09%
2020/09/09	4.8	77.85	5	78.58	79.10	-0.2	12,167	0.00%
2020/09/08	10	78.63	6	78.53	77.60	4	12,117	0.03%
2020/09/07	52	79.75	27	79.74	79.10	25	12,086	0.21%
2020/09/04	24	82.60	5	82.64	82.80	19	12,063	0.16%
2020/09/03	40	85.00	52	85.81	85.10	-12	12,021	-0.10%
2020/09/02	54	83.64	7	84.14	82.60	47	11,870	0.40%
2020/09/01	3	86.00	4	86.03	85.70	-1	12,056	-0.01%
2020/08/31	10	86.17	13	86.71	84.90	-3	12,498	-0.02%
2020/08/28	20	86.98	2	87.75	86.20	18	12,528	0.14%
2020/08/27	9	88.93	15	89.32	89.70	-6	12,491	-0.05%
2020/08/26	13	89.22	3	89.40	88.30	10	12,498	0.08%
2020/08/25	18	90.02	28	90.25	91.50	-10	12,417	-0.08%
2020/08/24	9.1	85.66	10	85.94	86.60	-1	12,271	-0.01%
2020/08/21	22	85.22	13	85.44	85.30	9	12,308	0.07%
2020/08/20	31	84.12	36	85.78	83.50	-5	12,342	-0.04%
2020/08/19	46	90.37	17	90.92	88.80	29	12,143	0.24%
2020/08/18	57.2	91.53	100	91.36	91.40	-42.8	11,859	-0.36%
2020/08/17	72	89.06	84	89.28	86.50	-12	11,437	-0.10%
2020/08/14	24	85.53	17	85.42	85.50	7	11,215	0.06%
2020/08/13	11	83.06	9.1	83.24	84.00	1.9	11,144	0.02%
2020/08/12	4	80.33	5	80.60	79.90	-1	11,150	-0.01%
2020/08/11	3	81.53	8	81.95	82.00	-5	11,431	-0.04%
2020/08/10	6	81.17	11	80.48	80.10	-5	11,944	-0.04%
2020/08/07	6	82.70	6	83.02	82.40	0	12,239	0.00%
2020/08/06	23	83.75	4	84.75	82.50	19	12,885	0.15%
2020/08/05	12	84.25	6	84.67	85.50	6	13,069	0.05%
2020/08/04	11	83.69	6	83.58	84.60	5	13,077	0.04%
2020/08/03	20	82.78	3	83.80	82.50	17	13,113	0.13%
2020/07/31	20	84.03	11.7	84.12	84.00	8.3	13,029	0.06%
2020/07/30	8	85.94	8	85.78	86.50	0	12,979	0.00%
2020/07/29	15	85.35	10	86.32	83.60	5	12,920	0.04%
2020/07/28	6	83.97	7	84.64	84.40	-1	12,794	-0.01%
2020/07/27	28	84.48	24	84.48	84.70	4	12,699	0.03%
2020/07/24	83	82.90	84.1	83.21	82.40	-1	12,506	-0.01%
2020/07/23	15.1	78.58	39.1	78.65	78.70	-24	12,017	-0.20%
2020/07/22	1.1	75.00	14.1	75.48	75.30	-13	11,727	-0.11%
2020/07/21	38	74.63	22	75.12	74.40	16	11,633	0.14%
2020/07/20	7	73.87	9	73.13	73.90	-2	11,496	-0.02%
2020/07/17	13.1	72.60	19.3	73.28	73.20	-6.2	11,448	-0.05%
2020/07/16	26	72.31	28.1	72.72	72.10	-2.1	11,417	-0.02%
2020/07/15	12	72.40	29	72.42	72.00	-17	11,392	-0.15%
2020/07/14	18.3	73.38	10.3	73.93	73.70	8	11,340	0.07%
2020/07/13	31	73.89	29	75.58	72.10	2	11,228	0.02%
2020/07/10	14.3	71.84	30.4	71.62	72.00	-16.1	11,055	-0.15%
2020/07/09	4	70.58	6	70.73	70.80	-2	11,008	-0.02%
2020/07/08	16	71.36	6.2	71.89	71.40	9.9	10,907	0.09%
2020/07/07	18	70.86	4	70.98	70.50	14	10,759	0.13%
2020/07/06	5	71.46	6	70.75	71.70	-1	10,716	-0.01%
2020/07/03	10.4	70.14	7.5	71.05	70.30	2.9	10,669	0.03%
2020/07/02	5.5	67.78	28.7	68.94	69.30	-23.2	10,545	-0.22%
2020/07/01	13.7	68.00	22.1	68.33	68.10	-8.4	10,512	-0.08%
2020/06/30	8	65.39	5	65.62	65.50	3	10,615	0.03%
2020/06/29	5	64.66	4	65.53	66.00	1	10,749	0.01%
2020/06/24	19	65.59	14	65.76	65.40	5	10,793	0.05%
2020/06/23	13	66.22	27	66.41	66.90	-14	10,835	-0.13%
2020/06/22	10	65.15	15	64.87	65.10	-5	10,675	-0.05%
2020/06/19	14	63.44	12	63.58	63.00	2	10,546	0.02%
2020/06/18	13	64.45	10	64.62	64.80	3	10,482	0.03%
2020/06/17	8	64.51	3	64.30	64.50	5	10,439	0.05%
2020/06/16	18.2	64.43	26	64.82	64.90	-7.9	10,415	-0.08%
2020/06/15	7	63.00	4	64.10	62.30	3	10,383	0.03%
2020/06/12	7	60.89	2	61.05	63.00	5	10,376	0.05%
2020/06/11	7	62.14	10	62.12	61.70	-3	10,349	-0.03%
2020/06/10	18	63.62	15	63.51	63.60	3	10,243	0.03%
2020/06/09	18	63.53	4	63.55	63.50	14	10,246	0.14%
2020/06/08	104	67.80	105	66.91	64.30	-1	10,178	-0.01%	大買/大賣/
2020/06/05	86	66.83	104.2	67.54	69.10	-18.2	9,742	-0.19%	大賣/
2020/06/04	15	62.91	17	62.90	62.90	-2	9,343	-0.02%
2020/06/03	3	61.70	0	0.00	62.40	3	9,305	0.03%
2020/06/02	7	61.31	5	61.72	61.80	2	9,274	0.02%
2020/06/01	1	61.40	3	61.50	61.60	-2	9,252	-0.02%
2020/05/29	0	0.00	2	60.35	59.00	-2	9,246	-0.02%
2020/05/28	16	60.26	8	59.80	59.60	8	9,175	0.09%
2020/05/27	12	62.09	36	61.59	61.30	-24	9,125	-0.26%
2020/05/26	3	62.83	2	62.75	63.50	1	9,047	0.01%
2020/05/25	5	62.34	3	62.90	63.10	2	9,010	0.02%
2020/05/22	1	61.70	23	61.91	61.40	-22	8,966	-0.25%
2020/05/21	9	63.22	10	63.36	63.50	-1	8,986	-0.01%
2020/05/20	12	62.29	2	62.60	62.60	10	9,153	0.11%
2020/05/19	20	63.64	20.1	63.75	62.60	-0.1	9,248	0.00%
2020/05/18	18	61.51	25	61.72	62.00	-7	9,321	-0.08%
2020/05/15	27	61.75	57	61.37	62.40	-30	9,073	-0.33%
2020/05/14	7	60.30	7	59.80	58.90	0	8,670	0.00%
2020/05/13	45.1	57.82	31	59.29	59.50	14.1	8,548	0.16%
2020/05/12	29	55.13	44	54.97	55.80	-15	8,300	-0.18%
2020/05/11	4	53.20	6	53.07	53.10	-2	8,239	-0.02%
2020/05/08	4	51.88	8	51.91	52.00	-4	8,525	-0.05%
2020/05/07	6	50.53	2	50.90	51.20	4	8,832	0.05%
2020/05/06	2	50.30	0	0.00	50.30	2	8,852	0.02%
2020/05/05	1	51.90	0	0.00	51.10	1	8,853	0.01%
2020/05/04	5	51.44	5	51.98	51.20	0	8,888	0.00%
2020/04/30	9	51.71	0	0.00	52.00	9	8,884	0.10%
2020/04/29	11	51.55	1	52.20	51.80	10	8,872	0.11%
2020/04/28	5	51.62	2	52.05	52.20	3	8,850	0.03%
2020/04/27	1	52.60	1	52.90	52.90	0	8,901	0.00%
2020/04/24	0	0.00	4	52.23	52.10	-4	8,996	-0.04%
2020/04/23	1	51.50	4	52.38	52.40	-3	9,098	-0.03%
2020/04/22	16	51.26	8	51.31	51.70	8	9,145	0.09%
2020/04/21	13	53.51	15	52.72	52.10	-2	9,078	-0.02%
2020/04/20	3	54.00	4	54.48	54.50	-1	9,017	-0.01%
2020/04/17	7	54.04	25	54.38	53.20	-18	8,961	-0.20%
2020/04/16	2	53.05	3	54.10	54.00	-1	8,864	-0.01%
2020/04/15	7	53.40	6	53.63	54.00	1	8,778	0.01%
2020/04/14	7	52.59	19	52.53	53.00	-12	8,667	-0.14%
2020/04/13	2	50.45	6	51.03	50.50	-4	8,559	-0.05%
2020/04/10	1	50.20	0	50.90	50.90	1	8,574	0.01%
2020/04/09	26	51.66	1	50.70	50.50	25	8,580	0.29%
2020/04/08	10	51.56	6	51.88	51.20	4	8,555	0.05%
2020/04/07	15	52.82	19	52.18	51.70	-4	8,548	-0.05%
2020/04/06	6	51.93	4	52.45	52.40	2	8,511	0.02%
2020/04/01	41	52.70	46	52.13	52.50	-5	8,404	-0.06%
2020/03/31	26	49.86	37	50.08	51.00	-11	8,180	-0.13%
2020/03/30	7	46.82	13	46.38	46.85	-6	7,938	-0.08%
2020/03/27	9	47.27	17	46.88	46.85	-8	7,876	-0.10%
2020/03/26	7	44.58	2	44.65	44.20	5	7,753	0.06%
2020/03/25	12	43.29	37	43.35	43.60	-25	7,689	-0.33%
2020/03/24	35	39.69	24	39.51	39.65	11	7,664	0.14%
2020/03/23	8	38.68	0	0.00	38.25	8	7,848	0.10%
2020/03/20	16	39.91	16	40.55	40.50	0	7,849	0.00%
2020/03/19	6	37.33	4.3	38.11	38.15	1.7	7,824	0.02%
2020/03/18	9	42.12	7	41.79	40.00	2	7,764	0.03%
2020/03/17	10	42.85	2	43.15	42.60	8	7,660	0.10%
2020/03/16	12	45.23	10	44.61	43.75	2	7,611	0.03%
2020/03/13	6	43.68	1	43.25	45.00	5	7,560	0.07%
2020/03/12	6	47.74	23	48.29	47.55	-17	7,448	-0.23%
2020/03/11	7	50.03	3	50.10	49.40	4	7,319	0.05%
2020/03/10	20	49.57	1	49.55	49.60	19	7,263	0.26%
2020/03/09	7	50.83	4	51.80	50.10	3	7,117	0.04%
2020/03/06	11	52.37	1	52.70	52.60	10	7,020	0.14%
2020/03/05	1	52.50	3	52.83	52.60	-2	6,992	-0.03%
2020/03/04	2	51.80	0	0.00	51.90	2	6,967	0.03%
2020/03/03	3	52.67	1	52.80	52.60	2	6,897	0.03%
2020/03/02	1	52.70	11	51.55	52.20	-10	6,841	-0.15%
2020/02/27	5	52.46	3	52.60	52.10	2	6,759	0.03%
2020/02/26	0	0.00	1	53.80	53.90	-1	6,686	-0.01%
2020/02/25	0	0.00	5	54.48	54.40	-5	6,672	-0.07%
2020/02/24	1	55.00	2	54.30	55.30	-1	6,702	-0.01%
2020/02/21	28	55.51	12	55.20	54.90	16	6,633	0.24%
2020/02/20	6	57.25	11	57.54	58.00	-5	6,321	-0.08%
2020/02/19	26	58.68	26	58.97	57.70	0	6,154	0.00%
2020/02/18	5	58.68	5	58.72	58.30	0	6,006	0.00%
2020/02/17	9	59.11	13	58.82	58.70	-4	5,922	-0.07%
2020/02/14	11	58.75	9	58.49	58.90	2	5,789	0.03%
2020/02/13	51	57.85	78	58.18	59.00	-27	5,527	-0.49%
2020/02/12	7	56.34	11	56.05	56.00	-4	5,085	-0.08%
2020/02/11	11.1	55.17	27.1	55.44	55.80	-16	4,882	-0.33%
2020/02/10	34	53.70	37	53.79	54.30	-3	4,523	-0.07%
2020/02/07	10	52.32	2	52.35	51.90	8	4,220	0.19%
2020/02/06	3	51.90	15	52.19	52.20	-12	4,323	-0.28%
2020/02/05	1	51.60	19	51.73	51.40	-18	4,346	-0.41%
2020/02/04	2	50.95	0	0.00	50.90	2	4,316	0.05%
2020/02/03	11	50.72	22	50.91	51.10	-11	4,300	-0.26%
2020/01/31	1	50.90	3	50.93	51.20	-2	4,330	-0.05%
2020/01/30	8	50.39	31	50.52	50.80	-23	4,358	-0.53%
2020/01/20	6	52.27	37	52.22	52.20	-31	4,395	-0.71%
2020/01/17	5	51.88	43	51.76	51.90	-38	4,311	-0.88%
2020/01/16	3	51.27	2	51.20	51.20	1	4,218	0.02%
2020/01/15	1	50.50	0	0.00	50.40	1	4,204	0.02%
2020/01/14	3	50.53	5	50.68	50.60	-2	4,289	-0.05%
2020/01/13	5	50.64	6	50.70	50.60	-1	4,324	-0.02%
2020/01/10	1	50.90	3	50.63	50.40	-2	4,370	-0.05%
2020/01/09	5	50.30	12	50.30	50.20	-7	4,397	-0.16%
2020/01/08	12	50.28	7	50.12	50.30	5	4,419	0.11%
2020/01/07	3	49.65	2	49.73	49.60	1	4,413	0.02%
2020/01/06	2	49.88	1	49.60	50.00	1	4,421	0.02%
2020/01/03	0	0.00	3	50.20	50.20	-3	4,428	-0.07%
2020/01/02	2	50.20	1	50.40	50.00	1	4,433	0.02%
2019/12/31	7	49.75	2	49.75	49.70	5	4,409	0.11%
2019/12/30	18	50.12	10	50.05	50.10	8	4,382	0.18%
2019/12/27	12	50.35	0	0.00	50.50	12	4,349	0.28%
2019/12/26	12	50.76	20	50.90	50.70	-8	4,383	-0.18%
2019/12/25	3	51.00	1	51.60	51.50	2	4,386	0.05%
2019/12/24	12	50.94	0	0.00	50.80	12	4,499	0.27%
2019/12/23	20	51.39	2	51.10	50.90	18	4,519	0.40%
2019/12/20	12	52.27	13	52.40	52.00	-1	4,684	-0.02%
2019/12/19	3	52.90	9	53.02	52.40	-6	4,869	-0.12%
2019/12/18	43	52.59	26	52.47	52.70	17	4,889	0.35%
2019/12/17	0	0.00	5	51.48	51.40	-5	4,738	-0.11%
2019/12/16	14	50.99	6	51.08	51.20	8	4,757	0.17%
2019/12/13	3	51.30	3	51.20	51.10	0	4,738	0.00%
2019/12/12	0	0.00	5	51.00	50.80	-5	4,715	-0.11%
2019/12/11	1	51.00	3	50.90	50.80	-2	4,746	-0.04%
2019/12/10	0	0.00	4	50.60	50.90	-4	4,764	-0.08%
2019/12/09	3	50.90	0	0.00	50.70	3	4,863	0.06%
2019/12/06	1	50.70	5	50.50	50.50	-4	4,915	-0.08%
2019/12/05	0	0.00	0.1	50.60	50.50	-0.1	5,072	0.00%
2019/12/04	2	50.65	0	0.00	50.40	2	5,144	0.04%
2019/12/03	2	50.80	1	50.90	51.00	1	5,282	0.02%
2019/12/02	2	50.70	1	50.10	50.70	1	5,346	0.02%
2019/11/29	1	50.30	0	0.00	50.30	1	5,368	0.02%
2019/11/28	2	50.90	1	50.80	50.80	1	5,511	0.02%
2019/11/27	0	0.00	1	51.30	51.30	-1	5,545	-0.02%
2019/11/26	2	51.25	0	0.00	51.40	2	5,572	0.04%
2019/11/25	1	51.50	6.9	51.40	51.40	-5.9	5,592	-0.11%
2019/11/22	2	51.90	0	0.00	52.00	2	5,657	0.04%
2019/11/21	15	52.01	27	51.89	51.80	-12	5,816	-0.21%
2019/11/20	1	51.20	2	51.10	51.10	-1	5,795	-0.02%
2019/11/19	11	50.65	11	50.56	50.80	0	5,872	0.00%
2019/11/18	3	50.43	7	50.28	50.40	-4	6,032	-0.07%
2019/11/15	24	49.30	3	49.12	49.05	21	6,428	0.33%
2019/11/14	11	49.49	5	49.25	49.40	6	6,653	0.09%
2019/11/13	3	50.20	0	0.00	49.95	3	6,828	0.04%
2019/11/12	1	51.00	0	0.00	51.30	1	6,907	0.01%
2019/11/11	1	51.40	4	51.45	51.30	-3	7,085	-0.04%
2019/11/08	5	51.18	8	51.25	51.20	-3	7,213	-0.04%
2019/11/07	2	51.40	3	51.50	51.10	-1	7,432	-0.01%
2019/11/06	3	51.93	7	51.94	51.90	-4	7,483	-0.05%
2019/11/05	18	52.92	19	52.69	52.60	-1	7,449	-0.01%
2019/11/04	3	50.97	8	52.00	52.30	-5	7,357	-0.07%
2019/11/01	0	0.00	1.4	51.34	51.20	-1.4	7,285	-0.02%
2019/10/31	1	51.10	0	0.00	50.90	1	7,342	0.01%
2019/10/30	7	51.21	8	51.70	50.70	-1	7,389	-0.01%
2019/10/29	5	51.90	12	51.67	51.50	-7	7,347	-0.10%
2019/10/28	1	51.70	6	51.70	51.50	-5	7,324	-0.07%
2019/10/25	3	50.30	1	50.30	50.50	2	7,221	0.03%
2019/10/23	4	50.08	6	50.10	49.80	-2	7,276	-0.03%
2019/10/22	3	49.23	4.1	49.88	50.00	-1.1	7,270	-0.01%
2019/10/21	3	49.53	1	49.35	49.30	2	7,251	0.03%
2019/10/17	25	48.89	9	48.95	49.30	16	7,309	0.22%
2019/10/16	6	49.38	2	49.48	49.20	4	7,294	0.05%
2019/10/15	5	49.40	6	49.54	49.35	-1	7,321	-0.01%
2019/10/09	14	49.73	0	0.00	49.35	14	7,571	0.18%
2019/10/08	6	49.94	2	49.68	49.70	4	7,693	0.05%
2019/10/07	3	50.10	0	0.00	50.20	3	7,754	0.04%
2019/10/04	15	50.77	7	50.86	50.20	8	7,807	0.10%
2019/10/03	2	49.80	0	0.00	50.20	2	7,897	0.03%
2019/10/02	4	50.23	4	50.33	50.10	0	7,934	0.00%
2019/10/01	7	49.30	1	49.45	49.45	6	7,976	0.08%
2019/09/27	19	50.39	9	49.47	49.65	10	8,032	0.12%
2019/09/26	8	51.54	6	51.55	51.10	2	8,010	0.02%
2019/09/25	34	52.26	14	52.30	51.80	20	8,066	0.25%
2019/09/24	3	53.00	13	53.43	53.90	-10	7,979	-0.13%
2019/09/23	23	51.65	39	51.97	52.30	-16	7,952	-0.20%
2019/09/20	20	51.77	9	51.39	51.10	11	8,281	0.13%
2019/09/19	6	50.95	7	51.27	50.90	-1	8,405	-0.01%
2019/09/18	12	51.20	10	51.00	51.10	2	8,555	0.02%
2019/09/17	12	51.27	2	51.25	51.20	10	8,635	0.12%
2019/09/16	5	51.66	0	0.00	51.70	5	8,714	0.06%
2019/09/12	5	52.10	15	52.50	52.70	-10	8,734	-0.11%
2019/09/11	9	52.62	4	53.18	52.30	5	8,823	0.06%
2019/09/10	4	52.98	13	52.73	53.30	-9	8,828	-0.10%
2019/09/09	16	53.74	13	53.66	53.30	3	8,780	0.03%
2019/09/06	12	52.48	3	52.63	52.40	9	8,627	0.10%
2019/09/05	11	52.21	14	50.84	52.40	-3	8,571	-0.03%
2019/09/04	4	50.93	1	51.10	50.70	3	8,444	0.04%
2019/09/03	0	0.00	5	51.14	51.30	-5	8,423	-0.06%
2019/09/02	6	51.07	5	51.32	51.40	1	8,407	0.01%
2019/08/30	2	52.75	21	52.77	52.80	-19	8,226	-0.23%
2019/08/29	8	53.36	10	52.99	52.60	-2	8,179	-0.02%
2019/08/28	5	52.66	7	52.74	53.00	-2	8,140	-0.02%
2019/08/27	12	52.92	13	53.22	52.20	-1	8,115	-0.01%
2019/08/26	12	53.06	16	53.28	52.70	-4	8,061	-0.05%
2019/08/23	4	53.23	4.5	53.29	53.00	-0.5	7,872	-0.01%
2019/08/22	6	53.05	38	52.79	53.30	-32	7,829	-0.41%
2019/08/21	34	53.80	4	53.68	53.10	30	7,731	0.39%
2019/08/20	13	52.83	30	52.09	52.80	-17	7,524	-0.23%
2019/08/19	18	50.41	22	50.59	50.80	-4	7,070	-0.06%
2019/08/16	4	49.46	14	47.42	49.60	-10	6,718	-0.15%
2019/08/15	6	46.59	4	46.73	46.30	2	6,506	0.03%
2019/08/14	23	49.80	128	49.87	48.20	-105	6,395	-1.64%	大賣/鉅額交易
2019/08/13	39	49.99	52	49.81	49.40	-13	6,243	-0.21%
2019/08/12	152	49.29	43	49.56	49.45	109	6,127	1.78%	大買/鉅額交易
2019/08/08	26	47.18	11	46.88	46.80	15	5,960	0.25%
2019/08/07	18	46.14	0	0.00	46.20	18	5,917	0.30%
2019/08/06	6	45.68	8	45.29	46.50	-2	5,914	-0.03%
2019/08/02	10	45.73	1	46.05	45.20	9	5,864	0.15%
2019/08/01	2	45.93	1	45.80	45.55	1	5,812	0.02%
2019/07/31	4	46.78	0	0.00	46.80	4	5,744	0.07%
2019/07/30	2	48.30	14	47.55	47.30	-12	5,716	-0.21%
2019/07/29	1	48.00	3	48.18	48.30	-2	5,732	-0.03%
2019/07/26	0	0.00	1	49.00	48.70	-1	5,685	-0.02%
2019/07/25	12	48.89	8	48.79	48.75	4	5,664	0.07%
2019/07/24	3	48.97	2	49.38	48.90	1	5,604	0.02%
2019/07/23	11	48.91	1	49.05	49.00	10	5,588	0.18%
2019/07/22	0	0.00	3	48.27	48.35	-3	5,537	-0.05%
2019/07/19	14	48.55	2	48.08	48.20	12	5,577	0.22%
2019/07/18	6	48.43	2	48.03	48.05	4	5,493	0.07%
2019/07/17	1	49.15	66	48.28	48.90	-65	5,448	-1.19%
2019/07/16	14	49.49	36	48.93	48.80	-22	5,380	-0.41%
2019/07/15	76	50.36	11	50.00	49.90	65	5,272	1.23%
2019/07/12	6	53.53	8	53.78	53.50	-2	5,095	-0.04%
2019/07/11	12	53.01	23	52.95	52.80	-11	5,063	-0.22%
2019/07/10	7	53.20	13	52.66	52.50	-6	5,002	-0.12%
2019/07/09	8	53.03	56	52.61	52.30	-48	4,972	-0.97%
2019/07/08	96	55.20	11	55.19	54.80	85	4,894	1.74%
2019/07/05	5	54.94	8	54.63	54.70	-3	4,867	-0.06%
2019/07/04	17	55.93	82	55.55	54.60	-65	4,792	-1.36%
2019/07/03	0	0.00	10	54.12	54.40	-10	4,751	-0.21%
2019/07/02	9	53.72	16	53.86	54.20	-7	4,750	-0.15%
2019/07/01	26	54.01	42	53.64	53.80	-16	4,823	-0.33%
2019/06/28	24	52.26	40	52.69	53.20	-16	4,739	-0.34%
2019/06/27	137.1	52.19	173	53.04	53.40	-35.9	4,581	-0.78%	大買/大賣/
2019/06/26	183	48.78	151	49.43	50.00	32	4,170	0.77%	大買/大賣/
2019/06/25	7	47.54	15	48.35	47.75	-8	3,984	-0.20%
2019/06/24	3.5	46.91	0	0.00	46.90	3.5	3,885	0.09%
2019/06/21	15	47.25	0	0.00	46.40	15	3,819	0.39%
2019/06/20	0	0.00	3	47.60	47.50	-3	3,768	-0.08%
2019/06/19	2	48.60	0	0.00	48.50	2	3,870	0.05%
2019/06/18	34	46.90	44	47.00	47.05	-10	4,005	-0.25%
2019/06/17	6	45.27	0	0.00	44.80	6	3,948	0.15%
2019/06/14	1	44.90	1	45.15	45.25	0	4,037	0.00%
2019/06/13	2	44.73	1	45.05	44.55	1	4,114	0.02%
2019/06/12	2	44.33	1	44.20	44.45	1	4,140	0.02%
2019/06/11	15	44.85	2	44.70	44.45	13	4,158	0.31%
2019/06/10	1	45.30	5	45.20	45.20	-4	4,144	-0.10%
2019/06/06	3	44.93	0	0.00	44.95	3	4,156	0.07%
2019/06/04	1	44.95	0	0.00	44.90	1	4,282	0.02%
2019/05/31	2	45.20	1	45.90	45.75	1	4,431	0.02%
2019/05/29	1	44.90	6	44.73	44.40	-5	4,598	-0.11%
2019/05/28	2	46.20	0	0.00	45.35	2	4,723	0.04%
2019/05/27	3	45.10	1	45.30	45.35	2	5,070	0.04%
2019/05/24	3	44.15	3	44.68	44.50	0	5,182	0.00%
2019/05/23	3	44.00	10	44.00	43.90	-7	5,306	-0.13%
2019/05/22	11	45.26	11	45.20	44.90	0	5,607	0.00%
2019/05/21	10	44.90	0	0.00	45.00	10	5,911	0.17%
2019/05/20	4	44.75	5	45.10	44.75	-1	5,978	-0.02%
2019/05/17	1	44.90	2	44.90	44.90	-1	6,113	-0.02%
2019/05/16	4	46.16	0	0.00	44.95	4	6,412	0.06%
2019/05/14	1	47.95	1	48.00	47.90	0	6,556	0.00%
2019/05/13	2	47.00	2	46.88	46.50	0	6,653	0.00%
2019/05/10	3	47.37	3	46.90	46.35	0	6,686	0.00%
2019/05/09	1	47.00	3	47.07	47.20	-2	6,687	-0.03%
2019/05/08	9	48.55	2	48.40	48.55	7	6,683	0.10%
2019/05/07	0	0.00	1	49.10	49.00	-1	6,734	-0.01%
2019/05/06	4	48.23	0	0.00	48.05	4	6,786	0.06%
2019/05/03	15	50.10	0	0.00	50.00	15	6,882	0.22%
2019/05/02	0	0.00	4	50.18	50.10	-4	6,924	-0.06%
2019/04/30	4	49.69	0	0.00	49.65	4	6,962	0.06%
2019/04/29	10	50.07	5	49.70	49.60	5	6,982	0.07%
2019/04/26	0	0.00	1	50.70	50.80	-1	6,989	-0.01%
2019/04/25	0	0.00	24	52.76	51.30	-24	7,103	-0.34%
2019/04/24	24	52.70	4	51.85	52.80	20	7,086	0.28%
2019/04/23	0	0.00	1	51.50	51.20	-1	7,089	-0.01%
2019/04/22	2	51.70	0	0.00	51.10	2	7,156	0.03%
2019/04/19	2	51.60	0	0.00	51.50	2	7,234	0.03%
2019/04/18	4	51.85	2	51.75	51.20	2	7,282	0.03%
2019/04/17	1	52.40	3	52.90	52.40	-2	7,451	-0.03%
2019/04/16	2	50.95	1	51.80	51.90	1	7,450	0.01%
2019/04/15	0	0.00	3	50.23	50.50	-3	7,540	-0.04%
2019/04/12	1.1	50.00	3	50.80	49.90	-2	7,649	-0.03%
2019/04/11	1	50.50	0	0.00	50.80	1	7,721	0.01%
2019/04/10	2	51.25	0	0.00	51.00	2	7,800	0.03%
2019/04/09	3	52.43	4	52.18	52.30	-1	7,968	-0.01%
2019/04/08	6	52.03	5	52.20	51.40	1	8,215	0.01%
2019/04/03	43	51.67	42	51.88	51.20	1	8,665	0.01%
2019/04/02	0	0.00	22	49.12	49.80	-22	9,014	-0.24%
2019/04/01	0	0.00	20	49.60	49.30	-20	9,380	-0.21%
2019/03/29	8	49.20	0	0.00	49.10	8	9,440	0.08%
2019/03/28	0	0.00	7	48.95	49.05	-7	9,726	-0.07%
2019/03/27	2	49.00	4	49.00	49.00	-2	9,779	-0.02%
2019/03/26	0	0.00	3	49.38	49.30	-3	9,742	-0.03%
2019/03/25	4	49.38	5	49.20	49.15	-1	9,760	-0.01%
2019/03/22	25	50.93	15	50.29	50.50	10	9,734	0.10%
2019/03/21	75	49.43	51	49.93	50.50	24	9,659	0.25%
2019/03/20	0	0.00	38	48.20	48.00	-38	9,503	-0.40%
2019/03/19	0	0.00	2	48.05	48.00	-2	9,530	-0.02%
2019/03/18	8	46.83	20	46.26	47.40	-12	9,614	-0.12%
2019/03/14	10	46.17	1	45.95	45.95	9	9,587	0.09%
2019/03/13	3	46.57	17	46.35	46.25	-14	9,640	-0.15%
2019/03/12	2	46.50	1	46.65	46.65	1	9,668	0.01%
2019/03/11	0	0.00	2	46.23	46.65	-2	9,782	-0.02%
2019/03/08	1	46.00	1	46.40	46.35	0	9,850	0.00%
2019/03/07	10	47.13	12	46.73	46.70	-2	9,953	-0.02%
2019/03/06	2	47.88	7	48.24	47.75	-5	10,031	-0.05%
2019/03/05	16	48.14	3	48.50	47.75	13	10,119	0.13%
2019/03/04	2	48.53	11	48.62	48.90	-9	10,064	-0.09%
2019/02/27	2	48.25	3	48.37	47.90	-1	10,060	-0.01%
2019/02/26	42	47.95	18	47.84	47.70	24	9,914	0.24%
2019/02/25	36	46.03	3	46.03	46.10	33	9,622	0.34%
2019/02/22	10	45.68	5	45.65	45.60	5	9,614	0.05%
2019/02/21	20	46.59	26	46.43	45.50	-6	9,562	-0.06%
2019/02/20	13	45.40	20	45.61	46.00	-7	9,284	-0.08%
2019/02/19	1	44.55	3	44.82	44.80	-2	9,157	-0.02%
2019/02/18	3	44.52	9	44.59	44.65	-6	9,236	-0.06%
2019/02/15	16	43.99	32	43.88	44.00	-16	9,092	-0.18%
2019/02/14	4	42.93	6	42.90	42.95	-2	8,790	-0.02%
2019/02/13	11	42.05	5	42.66	42.90	6	8,705	0.07%
2019/02/12	8	41.71	34	41.70	41.70	-26	8,571	-0.30%
2019/02/11	0	0.00	3	40.50	40.75	-3	8,450	-0.04%
2019/01/30	1	40.20	0	0.00	40.15	1	8,432	0.01%
2019/01/29	5	39.88	2	40.10	40.25	3	8,408	0.04%
2019/01/28	3	40.00	2	40.10	40.30	1	8,391	0.01%
2019/01/25	0	0.00	4	40.08	40.00	-4	8,403	-0.05%
2019/01/24	13	40.19	4	40.96	39.95	9	8,410	0.11%
2019/01/23	2	39.70	4	40.36	40.80	-2	8,328	-0.02%
2019/01/22	8	40.00	1	40.05	39.85	7	8,344	0.08%
2019/01/21	5	40.33	12	40.32	40.40	-7	8,351	-0.08%
2019/01/18	1	39.85	0	0.00	39.80	1	8,403	0.01%
2019/01/17	1	40.65	5	40.26	39.85	-4	8,447	-0.05%
2019/01/16	3	39.93	7	39.94	39.70	-4	8,393	-0.05%
2019/01/15	2	39.80	5	39.63	39.80	-3	8,382	-0.04%
2019/01/14	13	39.18	0	0.00	38.90	13	8,399	0.15%
2019/01/11	9	39.54	1	39.50	39.50	8	8,398	0.10%
2019/01/10	3	39.73	20	39.59	40.15	-17	8,360	-0.20%
2019/01/09	65	40.17	0	0.00	39.80	65	8,352	0.78%
2019/01/08	7	40.99	35	41.22	40.85	-28	8,174	-0.34%
2019/01/07	25	39.98	31	40.31	41.15	-6	8,064	-0.07%
2019/01/04	64	38.34	27	38.40	39.20	37	7,973	0.46%
2019/01/03	7	38.96	2.6	39.49	38.65	4.4	7,928	0.05%
2019/01/02	8	39.78	61	39.66	39.40	-53	7,860	-0.67%
2018/12/28	14	40.13	22	40.40	40.20	-8	7,801	-0.10%
2018/12/27	129	42.10	85	42.33	40.45	44	7,688	0.57%	大買/
2018/12/26	95	42.99	84	42.94	41.30	11	7,361	0.15%
2018/12/25	76	43.79	40	43.82	44.90	36	6,817	0.53%
2018/12/24	49	41.13	25	42.55	43.55	24	6,266	0.38%
2018/12/22	5	39.94	23	39.78	39.70	-18	5,869	-0.31%
2018/12/21	14	38.77	7	39.08	38.75	7	5,801	0.12%
2018/12/20	3	37.72	0	0.00	37.55	3	5,515	0.05%
2018/12/19	1	38.20	0	0.00	38.10	1	5,469	0.02%
2018/12/18	1	37.45	1	38.30	37.85	0	5,439	0.00%
2018/12/17	1	37.75	0	0.00	37.75	1	5,397	0.02%
2018/12/14	5	38.03	0	0.00	38.15	5	5,426	0.09%
2018/12/13	2	38.75	0	0.00	38.70	2	5,354	0.04%
2018/12/11	3	39.17	0	0.00	39.00	3	5,259	0.06%
2018/12/10	2	40.40	1	40.45	40.80	1	5,168	0.02%
2018/12/06	4	40.05	1	39.50	39.20	3	5,147	0.06%
2018/12/05	1	40.90	6	40.73	40.95	-5	5,118	-0.10%
2018/12/04	1	41.40	16.5	41.78	41.70	-15.5	5,152	-0.30%
2018/12/03	9	40.00	8	40.41	41.10	1	5,077	0.02%
2018/11/30	1	38.40	2	38.95	38.85	-1	4,964	-0.02%
2018/11/29	9	40.18	1	39.65	38.60	8	4,884	0.16%
2018/11/28	10	38.48	2	39.30	39.40	8	4,733	0.17%
2018/11/27	4	37.29	0	0.00	37.15	4	4,594	0.09%
2018/11/26	2	37.45	15	37.17	37.90	-13	4,559	-0.29%
2018/11/23	7	38.03	0	0.00	38.05	7	4,609	0.15%
2018/11/22	1	38.40	18	38.27	38.00	-17	4,684	-0.36%
2018/11/21	23	36.90	5	37.05	37.05	18	4,700	0.38%
2018/11/20	4	38.31	0	0.00	38.25	4	4,633	0.09%
2018/11/19	0	0.00	14	39.05	39.20	-14	4,569	-0.31%
2018/11/16	12	37.62	13	37.92	38.50	-1	4,576	-0.02%
2018/11/15	24	38.46	11	39.03	38.30	13	4,481	0.29%
2018/11/14	1	40.50	2	40.90	40.20	-1	4,495	-0.02%
2018/11/13	6	39.68	1	39.90	40.40	5	4,610	0.11%
2018/11/12	2	41.88	2	41.78	41.45	0	4,841	0.00%
2018/11/08	7	41.83	0	0.00	41.30	7	5,188	0.13%
2018/11/07	2	42.13	0	0.00	42.00	2	5,234	0.04%
2018/11/06	9	41.19	5	41.20	41.05	4	5,294	0.08%
2018/11/05	2	41.45	1	41.35	41.50	1	5,310	0.02%
2018/11/02	22	43.50	4	42.09	42.05	18	5,347	0.34%
2018/11/01	0	0.00	54	41.66	42.50	-54	5,348	-1.01%
2018/10/31	0	0.00	9	40.26	40.45	-9	5,354	-0.17%
2018/10/30	16	38.95	8	38.78	39.00	8	5,361	0.15%
2018/10/29	6	40.29	3	39.82	39.90	3	5,366	0.06%
2018/10/26	3	39.77	10	39.81	40.20	-7	5,447	-0.13%
2018/10/25	19	38.70	24	38.23	39.00	-5	5,461	-0.09%
2018/10/24	4	38.29	0	0.00	38.45	4	5,452	0.07%
2018/10/23	0	0.00	3	39.52	39.10	-3	5,492	-0.05%
2018/10/19	13	39.51	0	0.00	40.20	13	5,771	0.23%
2018/10/18	3	40.87	1	40.80	40.65	2	6,136	0.03%
2018/10/17	1	40.90	1	40.80	40.65	0	6,369	0.00%
2018/10/16	0	0.00	4	42.00	41.70	-4	6,429	-0.06%
2018/10/15	2	41.78	1	41.85	41.75	1	6,534	0.02%
2018/10/12	2	41.35	6	40.54	42.50	-4	6,653	-0.06%
2018/10/11	3	41.90	2	42.35	41.70	1	6,817	0.01%
2018/10/09	6	46.57	2	47.50	46.30	4	6,766	0.06%
2018/10/08	4	46.83	14	46.47	47.60	-10	6,735	-0.15%
2018/10/05	2	47.50	2	46.85	46.15	0	6,728	0.00%
2018/10/04	2	48.05	0	0.00	47.95	2	6,706	0.03%
2018/10/03	2	49.00	0	0.00	48.15	2	6,761	0.03%
2018/10/01	2	48.88	8	48.78	49.20	-6	6,911	-0.09%
2018/09/27	3	48.02	2	48.05	48.00	1	7,092	0.01%
2018/09/26	3	48.25	0	0.00	48.20	3	7,165	0.04%
2018/09/25	7	48.46	9	49.01	49.00	-2	7,155	-0.03%
2018/09/21	7	48.39	0	0.00	48.60	7	7,166	0.10%
2018/09/20	7	48.72	0	0.00	48.60	7	7,211	0.10%
2018/09/19	3	50.17	1	50.80	49.90	2	7,207	0.03%
2018/09/18	3	50.60	4	50.35	50.00	-1	7,229	-0.01%
2018/09/17	1	51.20	1	51.80	51.60	0	7,234	0.00%
2018/09/14	0	0.00	11	50.06	51.90	-11	7,293	-0.15%
2018/09/13	4	48.74	0	0.00	48.60	4	7,376	0.05%
2018/09/12	9	49.74	3	50.08	49.20	6	7,430	0.08%
2018/09/11	3	49.52	3	49.88	50.10	0	7,486	0.00%
2018/09/10	1	48.40	0	0.00	48.95	1	7,595	0.01%
2018/09/07	3	49.78	1	50.60	49.70	2	7,645	0.03%
2018/09/05	1	53.00	3	52.30	52.30	-2	7,654	-0.03%
2018/09/04	1	52.10	0	0.00	52.30	1	7,692	0.01%
2018/09/03	0	0.00	2	52.85	52.00	-2	7,880	-0.03%
2018/08/31	0	0.00	2	51.70	52.40	-2	7,971	-0.03%
2018/08/30	11	51.95	3	52.77	51.30	8	8,074	0.10%
2018/08/29	5	53.58	4	53.63	53.00	1	8,043	0.01%
2018/08/28	7	54.13	3	54.13	53.70	4	8,093	0.05%
2018/08/27	3	52.37	3	52.37	52.80	0	8,079	0.00%
2018/08/24	2	52.15	3	51.20	51.50	-1	8,111	-0.01%
2018/08/23	0	0.00	1	51.10	51.90	-1	8,243	-0.01%
2018/08/22	5	51.60	1	51.80	51.30	4	8,319	0.05%
2018/08/21	22	51.90	25	51.89	52.00	-3	8,311	-0.04%
2018/08/20	2	49.05	6	49.04	49.00	-4	8,274	-0.05%
2018/08/17	26	51.96	24	52.02	50.30	2	8,296	0.02%
2018/08/16	2	53.45	0	0.00	53.20	2	8,213	0.02%
2018/08/15	19	54.34	13	53.82	54.40	6	8,285	0.07%
2018/08/14	2	56.65	4	56.33	56.40	-2	8,167	-0.02%
2018/08/13	1	54.80	0	0.00	54.80	1	8,390	0.01%
2018/08/10	0	0.00	2	57.85	57.20	-2	8,745	-0.02%
2018/08/09	6	57.20	4	57.85	57.10	2	9,040	0.02%
2018/08/08	10	58.00	5	58.58	57.40	5	9,330	0.05%
2018/08/07	2	57.65	5	57.40	57.60	-3	9,430	-0.03%
2018/08/06	10	58.35	0	0.00	58.20	10	9,564	0.10%
2018/08/03	1	59.00	2	59.55	58.90	-1	9,636	-0.01%
2018/08/02	4	59.43	1	59.00	58.80	3	9,871	0.03%
2018/07/31	8	61.03	5	61.40	61.40	3	9,873	0.03%
2018/07/30	1	60.70	3	61.27	60.30	-2	9,961	-0.02%
2018/07/27	11	63.11	11	62.89	62.70	0	9,989	0.00%
2018/07/26	9	65.13	7	65.27	63.40	2	9,945	0.02%
2018/07/25	21	65.72	34	65.98	66.30	-13	9,752	-0.13%
2018/07/24	3	60.73	8	61.74	62.40	-5	9,346	-0.05%
2018/07/23	3	57.90	4	58.60	57.70	-1	9,108	-0.01%
2018/07/20	6	59.90	52	61.34	58.00	-46	9,078	-0.51%
2018/07/19	54	61.26	2	61.25	61.10	52	8,995	0.58%
2018/07/18	9	62.76	8	62.59	62.80	1	8,980	0.01%
2018/07/13	0	0.00	1	59.10	59.20	-1	9,048	-0.01%
2018/07/12	1	58.50	0	0.00	58.20	1	9,086	0.01%
2018/07/11	4.1	62.99	1	63.30	62.60	3.1	9,133	0.03%
2018/07/10	1	62.80	1	63.00	62.70	0	9,174	0.00%
2018/07/09	0	0.00	1	62.10	61.60	-1	9,201	-0.01%
2018/07/06	1	64.70	0	0.00	64.20	1	9,259	0.01%
2018/07/05	13	64.86	2	63.40	63.70	11	9,486	0.12%
2018/07/04	1	67.00	6	67.03	67.70	-5	9,449	-0.05%
2018/07/02	3	66.43	0	0.00	66.30	3	9,586	0.03%
2018/06/29	0	0.00	5	66.86	67.40	-5	9,666	-0.05%
2018/06/28	1	66.80	0	0.00	65.30	1	9,593	0.01%
2018/06/27	0	0.00	1	68.60	68.20	-1	9,591	-0.01%
2018/06/26	2	67.00	0	0.00	68.00	2	9,593	0.02%
2018/06/25	0	0.00	1	68.50	67.90	-1	9,618	-0.01%
2018/06/22	18	67.92	0	0.00	67.50	18	9,587	0.19%
2018/06/21	4	73.50	14	72.06	71.60	-10	9,489	-0.11%
2018/06/20	1	74.30	0	0.00	73.60	1	9,533	0.01%
2018/06/19	2	74.40	2	76.55	76.50	0	9,505	0.00%
2018/06/15	0	0.00	2	74.50	73.90	-2	9,390	-0.02%
2018/06/14	10	75.52	4	76.87	75.10	6	9,317	0.06%
2018/06/13	4	77.10	18	77.20	76.60	-14	9,411	-0.15%
2018/06/12	5	76.88	0	0.00	77.20	5	9,510	0.05%
2018/06/11	30	76.90	7	77.20	77.50	23	9,498	0.24%
2018/06/08	24	75.57	26	75.66	74.50	-2	9,390	-0.02%
2018/06/07	9	74.68	5	75.52	74.30	4	9,394	0.04%
2018/06/06	1	76.60	35	76.39	76.40	-34	9,451	-0.36%
2018/06/05	56	77.81	18	78.84	76.20	38	9,464	0.40%
2018/06/04	11	80.01	5	79.62	78.80	6	9,714	0.06%
2018/06/01	5	79.64	5	80.54	79.90	0	9,873	0.00%
2018/05/31	1	80.40	3	79.80	79.10	-2	9,878	-0.02%
2018/05/30	2	79.20	5	78.96	78.60	-3	9,870	-0.03%
2018/05/29	1	82.50	0	0.00	80.80	1	9,810	0.01%
2018/05/28	1	83.10	2	83.45	82.20	-1	9,801	-0.01%
2018/05/25	12	84.14	1	83.50	83.50	11	9,755	0.11%
2018/05/24	62	86.72	62	87.69	86.40	0	9,690	0.00%
2018/05/23	19	88.57	16	88.77	87.50	3	9,635	0.03%
2018/05/22	29.1	87.64	31.1	87.75	88.80	-2	9,591	-0.02%
2018/05/21	86.5	86.88	47	87.48	86.30	39.5	9,635	0.41%
2018/05/18	31.1	84.48	54.1	84.51	85.20	-23	9,483	-0.24%
2018/05/17	40	79.66	46.8	79.73	80.60	-6.8	9,237	-0.07%
2018/05/16	28	77.68	131	81.15	75.60	-103	9,016	-1.14%	大賣/鉅額交易
2018/05/15	77.1	77.53	25.8	77.65	79.10	51.2	8,824	0.58%
2018/05/14	71	77.53	71	77.67	77.50	0	8,869	0.00%
2018/05/11	3	74.67	8	75.26	75.90	-5	8,772	-0.06%
2018/05/10	19	75.66	26	75.82	76.00	-7	8,738	-0.08%
2018/05/09	1	72.10	12	72.18	71.90	-11	8,561	-0.13%
2018/05/08	0	0.00	5	71.30	69.60	-5	8,500	-0.06%
2018/05/07	3	70.33	11	70.36	71.60	-8	8,561	-0.09%
2018/05/04	8	68.41	6	68.85	69.30	2	8,656	0.02%
2018/05/03	12	67.18	9	67.08	66.30	3	8,631	0.03%
2018/05/02	1	66.00	1	65.30	64.70	0	8,727	0.00%
2018/04/27	1	64.00	0	0.00	63.90	1	9,098	0.01%
2018/04/26	28	64.07	30	63.93	63.50	-2	9,209	-0.02%
2018/04/25	29	64.55	25	64.56	64.50	4	9,162	0.04%
2018/04/24	0	0.00	2	65.80	65.90	-2	9,217	-0.02%
2018/04/23	7	65.01	8	65.19	65.40	-1	9,242	-0.01%
2018/04/20	24	64.86	8	64.65	64.50	16	9,316	0.17%
2018/04/19	1	68.40	7	67.43	67.10	-6	9,236	-0.06%
2018/04/18	22	66.90	8	66.95	67.00	14	9,337	0.15%
2018/04/17	9	64.67	8	65.73	65.80	1	9,534	0.01%
2018/04/16	11	66.95	25	67.42	66.70	-14	9,561	-0.15%
2018/04/13	3	71.00	7	70.59	69.50	-4	9,646	-0.04%
2018/04/12	1	70.50	4	71.50	71.20	-3	9,783	-0.03%
2018/04/11	22	72.49	49	72.93	73.20	-27	9,756	-0.28%
2018/04/10	18	68.33	4	68.88	67.80	14	9,676	0.14%
2018/04/09	7	71.77	7	71.47	70.00	0	9,651	0.00%
2018/04/03	5	69.30	3	69.43	68.50	2	9,496	0.02%
2018/04/02	3	69.60	4	68.88	67.70	-1	9,481	-0.01%
2018/03/31	1	66.40	5	66.76	66.80	-4	9,370	-0.04%
2018/03/30	7	67.67	6	67.70	66.10	1	9,371	0.01%
2018/03/29	1	68.30	3	67.63	67.90	-2	9,346	-0.02%
2018/03/28	5	67.34	6	66.93	66.80	-1	9,330	-0.01%
2018/03/27	1	68.30	3	68.47	67.60	-2	9,274	-0.02%
2018/03/26	1	66.80	5	67.70	67.30	-4	9,309	-0.04%
2018/03/23	12	66.59	6	66.77	66.60	6	9,455	0.06%
2018/03/22	14.8	66.53	1	65.70	66.00	13.8	9,397	0.15%
2018/03/21	1	67.10	1	67.80	66.70	0	9,471	0.00%
2018/03/20	0	0.00	1	67.60	67.20	-1	9,688	-0.01%
2018/03/19	3	67.30	0	0.00	66.90	3	9,804	0.03%
2018/03/16	2	67.15	2	67.60	69.10	0	9,671	0.00%
2018/03/15	5	67.40	7	67.69	67.70	-2	9,560	-0.02%
2018/03/14	18	66.86	16	66.42	66.30	2	9,556	0.02%
2018/03/13	31	67.13	36	66.62	66.30	-5	9,590	-0.05%
2018/03/12	33	66.95	29	66.82	66.60	4	9,519	0.04%
2018/03/09	28	69.62	24	69.76	69.40	4	9,414	0.04%
2018/03/08	108	75.31	121	74.33	72.40	-13	9,334	-0.14%	大買/大賣/
2018/03/07	23	71.45	29	72.16	72.70	-6	8,991	-0.07%
2018/03/05	11	70.01	15	70.38	69.90	-4	8,961	-0.04%
2018/03/02	8	68.76	4.5	68.46	68.10	3.5	8,984	0.04%
2018/03/01	5	70.10	15	70.17	70.80	-10	9,006	-0.11%
2018/02/27	3	71.13	2	71.30	70.30	1	8,924	0.01%
2018/02/26	2	72.60	11	73.32	72.60	-9	8,835	-0.10%
2018/02/23	18	74.62	17	74.48	72.10	1	8,758	0.01%
2018/02/22	60.5	72.55	72	72.77	72.50	-11.5	8,743	-0.13%
2018/02/21	73	71.98	83.3	72.33	74.10	-10.3	8,709	-0.12%
2018/02/12	51	67.80	53	67.89	67.40	-2	8,591	-0.02%
2018/02/09	89.1	68.24	97	66.24	66.30	-7.9	8,509	-0.09%
2018/02/08	18	67.07	14	67.29	67.00	4	8,355	0.05%
2018/02/07	33	67.35	21	67.68	66.00	12	8,327	0.14%
2018/02/06	7	64.80	21.1	64.19	64.70	-14.1	8,225	-0.17%
2018/02/05	4	69.88	2	70.05	69.00	2	8,162	0.02%
2018/02/02	78	74.00	86	73.33	74.40	-8	8,218	-0.10%
2018/02/01	9	72.38	8	73.83	71.70	1	8,375	0.01%
2018/01/31	31	73.40	22	73.66	72.70	9	8,392	0.11%
2018/01/30	25	73.41	30	73.39	74.20	-5	8,342	-0.06%
2018/01/29	113	73.58	125	74.19	75.00	-12	8,311	-0.14%	大買/大賣/
2018/01/26	80.1	72.30	75	70.67	70.40	5.1	8,146	0.06%
2018/01/25	89	71.65	88	72.37	72.80	1	8,089	0.01%
2018/01/24	88	71.61	81	71.92	70.30	7	8,017	0.09%
2018/01/23	11	68.25	12	67.98	67.00	-1	7,896	-0.01%
2018/01/22	9	67.31	5	67.02	67.30	4	7,883	0.05%
2018/01/19	0	0.00	7	65.50	65.00	-7	7,927	-0.09%
2018/01/18	33	65.04	29	65.11	64.20	4	7,966	0.05%
2018/01/17	9	64.78	20	64.13	65.20	-11	8,030	-0.14%
2018/01/16	10	64.73	14	65.02	63.00	-4	8,226	-0.05%
2018/01/15	2	63.35	0	0.00	63.30	2	8,247	0.02%
2018/01/12	29	66.15	12	66.28	65.60	17	8,190	0.21%
2018/01/11	8	65.68	10	66.86	68.00	-2	8,023	-0.02%
2018/01/10	0	0.00	1	63.40	61.90	-1	7,768	-0.01%
2018/01/09	3	62.13	3	62.50	61.50	0	7,634	0.00%
2018/01/08	9	60.89	18	60.44	61.00	-9	7,466	-0.12%
2018/01/05	8	57.73	11	58.04	58.20	-3	7,233	-0.04%
2018/01/04	3	58.73	13	58.06	59.20	-10	7,106	-0.14%
2018/01/03	2	54.50	3	54.73	55.30	-1	6,888	-0.01%
2018/01/02	4	53.08	0	0.00	52.80	4	6,782	0.06%