技嘉 (2376)-永豐金-天母券商分點個股進出

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
281.5
漲跌
▲1.5
漲幅
+0.54%
成交量
4,899張
產業
上市電腦週邊類股
1846人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母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
2024/11/22	5	284.70	25	282.40	281.50	-20	8,063	-0.25%
2024/11/21	27.1	282.94	6	280.67	280.00	21.1	8,053	0.26%
2024/11/20	2	282.25	4	279.50	279.00	-2	8,019	-0.02%
2024/11/19	5	280.00	6	282.25	282.50	-1	8,023	-0.01%
2024/11/18	9.6	272.61	10.1	275.24	275.50	-0.5	8,023	-0.01%
2024/11/15	20.1	280.23	22.3	283.26	282.50	-2.2	7,966	-0.03%
2024/11/14	50.3	298.83	35.2	291.08	291.00	15.1	8,054	0.19%
2024/11/13	22.2	295.67	20.1	297.01	300.50	2.1	8,294	0.03%
2024/11/12	22	296.95	16.4	300.26	295.00	5.6	8,330	0.07%
2024/11/11	7.1	304.98	3.7	304.43	303.00	3.4	8,296	0.04%
2024/11/08	55.2	305.65	68	305.68	305.50	-12.8	8,338	-0.15%
2024/11/07	52.9	306.75	50.5	304.68	304.50	2.4	8,370	0.03%
2024/11/06	31.1	304.82	30.4	303.96	303.00	0.7	8,387	0.01%
2024/11/05	7.4	287.07	22	287.96	294.00	-14.6	8,082	-0.18%
2024/11/04	18.3	282.51	16	278.50	278.50	2.3	7,817	0.03%
2024/11/01	41.8	268.77	49.1	279.42	282.00	-7.3	7,795	-0.09%
2024/10/30	0.1	264.00	5	263.20	261.50	-4.9	7,580	-0.06%
2024/10/29	1	266.97	2.2	263.55	263.50	-1.2	7,681	-0.02%
2024/10/28	14	271.71	0	0.00	271.00	14	7,723	0.18%
2024/10/25	1	273.02	8	274.50	275.00	-7	7,812	-0.09%
2024/10/24	9.1	271.77	2	271.50	270.00	7.1	7,960	0.09%
2024/10/23	0	0.00	6.1	274.42	276.50	-6.1	8,034	-0.08%
2024/10/22	6	270.83	15	270.57	274.00	-9	8,029	-0.11%
2024/10/21	6	269.00	5	271.20	269.00	1	8,058	0.01%
2024/10/18	20.6	271.64	0	0.00	267.50	20.6	8,164	0.25%
2024/10/17	13.3	272.10	14	273.43	270.50	-0.7	8,199	-0.01%
2024/10/16	2.2	267.27	7	264.43	265.00	-4.8	8,328	-0.06%
2024/10/15	2.1	268.56	2	270.50	268.50	0.1	8,397	0.00%
2024/10/14	0.6	264.50	0	0.00	264.50	0.6	8,396	0.01%
2024/10/11	2	265.75	5	265.00	266.00	-3	8,451	-0.04%
2024/10/09	5	264.60	0	0.00	260.50	5	8,505	0.06%
2024/10/08	2	263.75	0	266.00	265.00	2	8,555	0.02%
2024/10/07	7	267.07	5	267.30	268.00	2	8,745	0.02%
2024/10/04	1	261.50	2	262.54	263.00	-1	8,893	-0.01%
2024/10/01	1	260.00	8	263.56	258.00	-7	8,866	-0.08%
2024/09/30	0.1	265.34	0	0.00	258.50	0.1	8,902	0.00%
2024/09/27	3	266.50	3.1	265.99	266.00	0	8,889	0.00%
2024/09/26	6	263.58	9	263.56	263.50	-3	8,890	-0.03%
2024/09/25	45.1	265.84	44.4	263.46	263.00	0.7	8,852	0.01%
2024/09/24	5	261.01	2	262.50	263.00	3	8,777	0.03%
2024/09/23	2	261.50	3.1	261.99	262.00	-1.1	8,783	-0.01%
2024/09/20	3	258.01	4	257.75	255.00	-1	8,774	-0.01%
2024/09/19	1	255.50	6.1	254.84	255.50	-5.1	8,752	-0.06%
2024/09/18	1	250.00	1	246.00	246.00	0	8,769	0.00%
2024/09/16	0	251.50	0	0.00	251.50	0	8,807	0.00%
2024/09/12	1	252.00	2	251.99	252.50	-1	9,157	-0.01%
2024/09/11	0	0.00	3	243.83	242.50	-3	9,167	-0.03%
2024/09/10	3	244.50	0	0.00	239.00	3	9,283	0.03%
2024/09/06	21	250.00	5	249.70	252.50	16	9,287	0.17%
2024/09/05	15	244.83	5	242.50	242.50	10	9,291	0.11%
2024/09/04	47	242.28	47	245.66	244.50	0	9,365	0.00%
2024/09/03	8	258.57	9	260.33	260.50	-1	9,330	-0.01%
2024/09/02	3.1	256.50	23	255.39	255.00	-19.9	9,302	-0.21%
2024/08/30	1	262.99	2	261.50	261.00	-1	9,327	-0.01%
2024/08/29	4.1	260.16	5	258.60	262.00	-1	9,354	-0.01%
2024/08/28	7	265.79	24.2	266.71	266.50	-17.2	9,369	-0.18%
2024/08/27	1	268.41	1	265.50	266.50	0	9,470	0.00%
2024/08/26	87.2	272.31	36.5	273.54	267.00	50.7	9,455	0.54%
2024/08/23	5	258.30	3	258.00	260.50	2	9,369	0.02%
2024/08/22	3.1	260.83	16	259.53	259.00	-12.9	9,467	-0.14%
2024/08/21	0.1	261.50	2.1	258.12	259.00	-2.1	9,517	-0.02%
2024/08/20	44	267.41	3	264.50	262.00	41	9,532	0.43%
2024/08/19	11	264.00	9	264.56	262.50	2	9,680	0.02%
2024/08/16	5.1	256.60	9.2	259.15	265.00	-4	9,642	-0.04%
2024/08/15	14.1	247.76	263.2	247.75	249.50	-249.1	9,467	-2.63%	大賣/鉅額交易
2024/08/14	293.1	238.36	26.1	239.75	242.50	267	9,317	2.87%	大買/鉅額交易
2024/08/13	4	235.62	0	0.00	236.00	4	9,470	0.04%
2024/08/12	4.2	235.05	6	236.08	236.00	-1.8	9,515	-0.02%
2024/08/09	5	230.50	13.1	231.36	231.50	-8.1	9,614	-0.08%
2024/08/08	10.4	223.10	1	222.00	222.00	9.4	9,545	0.10%
2024/08/07	63.1	233.83	7	236.57	234.50	56.1	9,411	0.60%
2024/08/06	0	230.00	3	225.67	227.00	-3	9,277	-0.03%
2024/08/05	10	238.13	5.1	231.50	231.00	5	9,255	0.05%
2024/08/02	4	265.98	9	262.28	262.50	-5	9,542	-0.05%
2024/08/01	30.1	271.15	34	270.37	271.00	-4	9,663	-0.04%
2024/07/31	5	255.40	5	257.50	259.00	0	9,623	0.00%
2024/07/30	10	253.75	6	256.58	258.00	4	9,602	0.04%
2024/07/29	15.4	262.42	10	262.95	256.00	5.4	9,619	0.06%
2024/07/26	6.1	269.59	4	269.38	271.00	2	9,453	0.02%
2024/07/23	1.1	278.05	15	278.17	280.00	-14	9,373	-0.15%
2024/07/22	23	274.17	7	274.29	272.50	16	9,417	0.17%
2024/07/19	7.4	279.12	53	278.04	277.50	-45.7	9,416	-0.48%
2024/07/18	8.4	284.49	1	284.00	283.50	7.4	9,476	0.08%
2024/07/17	31.7	294.45	5	295.00	293.00	26.7	9,434	0.28%
2024/07/16	4	302.50	3.1	304.01	302.50	0.9	9,320	0.01%
2024/07/15	16.1	306.33	0	0.00	302.00	16.1	9,396	0.17%
2024/07/12	16.2	310.77	17	312.56	309.00	-0.8	9,404	-0.01%
2024/07/11	34	315.72	18	314.39	314.00	16	9,473	0.17%
2024/07/10	15.1	314.31	13.2	316.79	317.00	1.9	9,545	0.02%
2024/07/09	25.1	311.44	16	313.47	315.00	9.1	9,638	0.09%
2024/07/08	30.1	310.99	16	311.25	310.00	14.1	9,590	0.15%
2024/07/05	4.3	302.18	0	0.00	301.50	4.3	9,555	0.04%
2024/07/04	5	303.80	1	304.50	304.00	4	10,026	0.04%
2024/07/03	3.1	303.35	0	0.00	304.00	3.1	10,309	0.03%
2024/07/02	2.1	302.51	0	0.00	302.00	2.1	10,706	0.02%
2024/06/28	2	305.51	1	306.00	305.50	1	11,133	0.01%
2024/06/27	3	303.67	0	0.00	305.00	3	11,263	0.03%
2024/06/26	7	309.50	5	310.00	308.50	2	11,589	0.02%
2024/06/25	2	305.50	2.1	308.95	310.00	-0.1	11,731	0.00%
2024/06/24	1.2	311.42	2	314.25	312.00	-0.8	11,852	-0.01%
2024/06/21	1	310.00	0	0.00	312.00	1	12,038	0.01%
2024/06/20	12.2	312.81	7	313.57	314.50	5.2	12,300	0.04%
2024/06/19	11	314.17	30.1	316.93	316.50	-19.1	12,815	-0.15%
2024/06/18	4	306.00	83	304.99	308.50	-79	12,889	-0.61%
2024/06/17	23.1	305.72	0	0.00	307.00	23.1	13,137	0.18%
2024/06/14	8	310.81	5	314.40	315.00	3	13,216	0.02%
2024/06/13	10	312.50	17	315.76	316.00	-7	13,332	-0.05%
2024/06/12	6	302.08	4	309.50	310.00	2	13,699	0.01%
2024/06/11	1.3	304.56	0.4	307.42	302.50	0.8	13,974	0.01%
2024/06/07	7	311.94	2	311.00	309.50	5	14,489	0.03%
2024/06/06	11.1	317.92	4	319.00	317.50	7.1	14,645	0.05%
2024/06/05	4	315.13	2	316.50	318.00	2	14,971	0.01%
2024/06/04	4.1	317.01	1	321.00	315.00	3.1	15,384	0.02%
2024/06/03	8	326.13	1.1	323.55	323.50	7	15,524	0.04%
2024/05/31	2	319.76	1	320.06	318.00	1	15,608	0.01%
2024/05/30	0	0.00	1.1	327.11	329.00	-1.1	15,731	-0.01%
2024/05/29	8	334.50	14.1	338.32	332.00	-6.1	16,211	-0.04%
2024/05/28	7	325.50	22.9	327.33	330.00	-15.8	16,352	-0.10%
2024/05/27	0	322.30	8.2	323.62	324.00	-8.1	16,522	-0.05%
2024/05/24	3	318.50	3	318.00	319.00	0	16,697	0.00%
2024/05/23	19.6	318.01	12	317.92	317.00	7.6	16,910	0.04%
2024/05/22	6.2	328.59	1	329.00	328.50	5.2	17,111	0.03%
2024/05/21	1	328.50	6.9	328.75	330.00	-5.9	17,541	-0.03%
2024/05/20	17	325.00	16.2	328.89	325.00	0.8	17,657	0.00%
2024/05/17	16	322.31	13.2	321.70	322.50	2.8	17,899	0.02%
2024/05/16	6	314.00	4	315.23	314.50	2	17,937	0.01%
2024/05/15	26.1	314.38	17	317.41	311.00	9.1	18,425	0.05%
2024/05/14	9	315.84	8.3	317.31	320.00	0.7	18,814	0.00%
2024/05/13	0.1	307.00	5	311.40	313.00	-4.9	19,032	-0.03%
2024/05/10	2	304.77	2	309.25	307.00	0	19,496	0.00%
2024/05/09	1	313.50	4	310.38	310.00	-3	19,704	-0.02%
2024/05/08	48.1	314.96	107.1	313.99	311.50	-59	19,933	-0.30%	大賣/
2024/05/07	73	299.76	23.9	300.63	312.00	49.2	20,004	0.25%
2024/05/06	9	291.94	21	293.26	292.00	-12	19,941	-0.06%
2024/05/03	9	288.39	108	289.44	286.00	-99	20,066	-0.49%	大賣/
2024/05/02	62.4	288.05	15	289.23	288.50	47.4	20,359	0.23%
2024/04/30	8	299.00	8	300.38	299.00	0	20,433	0.00%
2024/04/29	19	299.63	19	301.11	301.00	0	20,774	0.00%
2024/04/26	83	297.35	23.1	299.48	295.50	59.9	21,500	0.28%
2024/04/25	25	291.62	24	290.31	290.50	1	21,841	0.00%
2024/04/24	28	297.11	31.1	295.09	299.50	-3.1	21,890	-0.01%
2024/04/23	8.1	282.49	61.1	280.95	281.00	-53	21,915	-0.24%
2024/04/22	46	286.23	33	285.29	282.50	13	21,890	0.06%
2024/04/19	27.5	294.13	55	296.66	292.50	-27.5	21,857	-0.13%
2024/04/18	10.2	303.05	6	305.50	302.00	4.2	21,884	0.02%
2024/04/17	17	304.32	17.2	306.00	308.00	-0.2	22,149	0.00%
2024/04/16	33.9	303.28	32	302.67	302.00	1.9	22,111	0.01%
2024/04/15	34.3	307.24	16.1	302.67	302.00	18.3	22,218	0.08%
2024/04/12	54.3	320.96	26.1	319.05	318.00	28.1	22,071	0.13%
2024/04/11	28	318.41	26	320.17	320.50	2	22,015	0.01%
2024/04/10	111.3	334.50	180.2	331.68	320.00	-68.9	21,964	-0.31%	大買/大賣/
2024/04/09	51.3	336.09	59.2	337.94	335.00	-7.9	21,664	-0.04%
2024/04/08	52	332.48	55	332.41	340.00	-3	21,721	-0.01%
2024/04/03	110.3	315.96	69	315.36	317.50	41.2	21,494	0.19%	大買/
2024/04/02	101.1	315.60	76	316.21	317.00	25.1	21,370	0.12%	大買/
2024/04/01	27	316.02	39.1	319.33	318.50	-12.1	21,222	-0.06%
2024/03/29	12	318.67	15.6	318.42	316.00	-3.6	21,146	-0.02%
2024/03/28	71.2	310.32	66.4	311.17	313.00	4.9	20,885	0.02%
2024/03/27	22	304.23	24.1	306.18	310.00	-2.1	20,888	-0.01%
2024/03/26	41.4	304.90	31.1	306.70	304.50	10.3	20,952	0.05%
2024/03/25	40.1	306.80	10.1	309.03	306.00	30	20,978	0.14%
2024/03/22	93.7	299.34	54.2	301.06	303.00	39.5	21,011	0.19%
2024/03/21	74	293.41	63	290.71	291.00	11	20,568	0.05%
2024/03/20	44	301.77	33	294.68	295.00	11	20,540	0.05%
2024/03/19	25.4	307.57	35	306.70	305.00	-9.6	20,591	-0.05%
2024/03/18	58.3	309.01	66	309.36	310.50	-7.8	20,605	-0.04%
2024/03/15	62.3	314.70	44	312.99	313.00	18.3	20,670	0.09%
2024/03/14	29.1	320.02	19.1	319.49	317.50	10	20,584	0.05%
2024/03/13	66.7	334.15	37	331.38	328.00	29.7	20,968	0.14%
2024/03/12	35.3	360.04	41	356.16	355.00	-5.8	20,947	-0.03%
2024/03/11	58.3	368.72	43.3	365.94	360.00	14.9	21,071	0.07%
2024/03/08	59.1	367.01	62.1	363.94	358.00	-3	20,879	-0.01%
2024/03/07	8.2	362.01	10	361.90	359.00	-1.8	20,680	-0.01%
2024/03/06	11	361.73	10	364.70	362.50	1	20,673	0.00%
2024/03/05	12.1	362.01	13.1	362.80	361.50	-0.9	20,875	0.00%
2024/03/04	17.8	365.22	17.2	369.35	354.50	0.6	20,978	0.00%
2024/03/01	8	355.38	25.7	356.53	361.00	-17.7	20,553	-0.09%
2024/02/29	31	339.25	34	342.93	345.00	-3	20,268	-0.01%
2024/02/27	35.1	332.98	35	334.37	334.00	0.1	20,072	0.00%
2024/02/26	19.6	333.57	10.2	335.47	335.00	9.4	20,034	0.05%
2024/02/23	20.2	352.19	16	352.22	342.50	4.2	20,105	0.02%
2024/02/22	16.3	354.71	12	360.67	347.00	4.3	20,284	0.02%
2024/02/21	92.1	348.88	85	349.14	347.50	7.1	19,874	0.04%
2024/02/20	23.7	357.43	8.2	356.05	357.00	15.5	19,790	0.08%
2024/02/19	30.1	372.91	40	365.45	366.50	-9.9	19,592	-0.05%
2024/02/16	65.2	378.95	59.1	381.48	381.00	6	19,637	0.03%
2024/02/15	10.1	364.52	16.2	367.72	370.50	-6.1	19,260	-0.03%
2024/02/05	5.1	338.20	7.6	340.11	337.00	-2.5	18,948	-0.01%
2024/02/02	13.1	334.21	29.3	333.01	333.00	-16.2	18,947	-0.09%
2024/02/01	56.2	305.62	59	308.79	313.50	-2.8	18,987	-0.01%
2024/01/31	13	309.42	43.6	310.32	309.00	-30.6	19,098	-0.16%
2024/01/30	43	304.14	31.2	305.37	305.00	11.8	19,085	0.06%
2024/01/29	4	290.00	14.1	292.32	295.00	-10.1	19,111	-0.05%
2024/01/26	34	284.85	31.1	284.54	284.00	2.9	19,311	0.02%
2024/01/25	39.1	297.68	36	294.64	292.00	3.1	19,532	0.02%
2024/01/24	63	292.99	71	294.29	293.50	-8	19,400	-0.04%
2024/01/23	25	292.16	24.1	294.87	291.00	1	19,559	0.01%
2024/01/22	27	289.54	56.1	292.68	297.50	-29.1	19,345	-0.15%
2024/01/19	26	267.88	44.5	267.36	270.50	-18.5	18,793	-0.10%
2024/01/18	24	254.81	24	253.42	256.00	0	18,715	0.00%
2024/01/17	7	260.50	3.1	260.73	257.00	3.9	18,829	0.02%
2024/01/16	17	260.91	2	262.00	261.50	15	18,890	0.08%
2024/01/15	3.1	262.64	0	0.00	260.50	3.1	19,056	0.02%
2024/01/12	17.1	262.47	16	261.81	262.00	1.1	19,319	0.01%
2024/01/11	34	258.57	59.1	260.42	263.00	-25.1	19,423	-0.13%
2024/01/10	4	248.75	2	250.25	247.50	2	19,718	0.01%
2024/01/09	5.1	251.61	8	252.69	252.00	-2.9	19,960	-0.01%
2024/01/05	21	243.26	20	244.50	243.00	1	20,430	0.00%
2024/01/04	4	248.38	1	247.54	247.00	3	20,781	0.01%
2024/01/03	12	249.00	8	248.94	247.50	4	21,367	0.02%
2024/01/02	31.1	254.73	16	253.47	255.00	15.1	21,383	0.07%
2023/12/29	11.1	267.41	8	267.50	266.00	3.1	21,203	0.01%
2023/12/28	3	264.83	18.1	265.75	265.50	-15.1	21,225	-0.07%
2023/12/27	6.1	263.02	12.1	264.55	264.00	-6	21,380	-0.03%
2023/12/26	1	261.52	5.1	263.01	264.00	-4.1	21,804	-0.02%
2023/12/25	12.1	262.67	7	263.43	263.50	5.1	22,253	0.02%
2023/12/22	10	261.80	16.1	263.50	259.00	-6.1	22,547	-0.03%
2023/12/21	6.2	256.40	7	260.50	262.00	-0.8	22,777	0.00%
2023/12/20	2	264.00	2.5	263.10	261.50	-0.5	23,024	0.00%
2023/12/19	10	257.25	12.1	259.14	260.00	-2.1	23,341	-0.01%
2023/12/18	8	257.50	2.5	257.70	255.50	5.5	23,623	0.02%
2023/12/15	9.1	257.02	6	254.83	254.00	3.1	24,052	0.01%
2023/12/14	1.1	257.55	5.1	257.92	257.50	-4	24,102	-0.02%
2023/12/13	8.2	254.43	10	250.00	250.00	-1.8	24,239	-0.01%
2023/12/12	5.1	253.95	1	250.50	250.50	4.1	24,357	0.02%
2023/12/11	7.1	253.37	8.2	254.64	251.50	-1.1	24,544	0.00%
2023/12/08	52.3	266.26	46	265.11	258.50	6.3	24,567	0.03%
2023/12/07	18	252.48	27.2	253.87	259.50	-9.1	24,442	-0.04%
2023/12/06	16	239.78	11	239.18	243.50	5	24,601	0.02%
2023/12/05	3.2	229.02	13.2	228.98	228.50	-10.1	24,768	-0.04%
2023/12/04	10.1	241.51	6	237.50	236.00	4.1	25,017	0.02%
2023/12/01	12	245.92	5	247.20	246.00	7	25,087	0.03%
2023/11/30	5	248.70	3.2	249.19	250.00	1.8	25,309	0.01%
2023/11/29	5	243.50	74.2	243.91	243.50	-69.2	25,290	-0.27%
2023/11/28	7	233.29	8.1	234.27	235.00	-1.1	25,443	0.00%
2023/11/27	1	230.50	2	233.25	230.00	-1	26,463	0.00%
2023/11/24	18	234.36	30	232.12	232.00	-12	26,978	-0.04%
2023/11/22	87.3	236.34	43	236.81	233.50	44.3	27,809	0.16%
2023/11/21	86	240.22	132	243.63	244.00	-46	27,996	-0.16%	大賣/
2023/11/20	2	231.75	5	233.10	233.00	-3	28,514	-0.01%
2023/11/17	17.3	231.03	10	230.55	230.50	7.3	28,784	0.03%
2023/11/16	7	231.93	9	233.28	233.00	-2	29,414	-0.01%
2023/11/15	47	235.53	5.1	234.94	228.50	41.9	29,340	0.14%
2023/11/14	0	0.00	7	229.86	229.50	-7	29,350	-0.02%
2023/11/13	37	227.09	22	227.57	225.50	15	29,605	0.05%
2023/11/10	44.1	229.20	37	224.48	230.50	7.1	29,695	0.02%
2023/11/09	33	229.97	49	229.72	231.00	-16	29,822	-0.05%
2023/11/08	56	224.60	17	227.00	224.50	39	29,683	0.13%
2023/11/07	22	217.68	23	219.46	220.50	-1	29,783	0.00%
2023/11/06	14.3	217.51	18	219.92	220.00	-3.7	30,121	-0.01%
2023/11/03	26.1	222.52	27	225.70	220.50	-1	30,274	0.00%
2023/11/02	50	232.11	44	234.47	226.50	6	30,540	0.02%
2023/11/01	5	217.51	7	219.86	221.00	-2	30,490	-0.01%
2023/10/31	12	224.92	8	222.88	217.50	4	30,708	0.01%
2023/10/30	6	232.92	4	237.12	232.50	2	30,679	0.01%
2023/10/27	12	235.75	14	236.86	235.50	-2	30,856	-0.01%
2023/10/26	18	233.56	15	232.73	232.00	3	31,051	0.01%
2023/10/25	13	246.27	7	246.93	245.50	6	31,115	0.02%
2023/10/24	10	246.65	36	244.58	247.00	-26	31,257	-0.08%
2023/10/23	33	246.08	8	241.56	239.00	25	31,608	0.08%
2023/10/20	74	239.95	74	240.91	241.50	0	32,203	0.00%
2023/10/19	8	242.75	16	243.81	243.00	-8	32,573	-0.02%
2023/10/18	28.2	251.90	17.5	247.84	246.00	10.7	33,002	0.03%
2023/10/17	18	262.58	16	266.94	261.50	2	32,569	0.01%
2023/10/16	17	268.88	11	265.59	265.50	6	32,685	0.02%
2023/10/13	92.2	274.09	80	271.21	271.00	12.2	33,080	0.04%
2023/10/12	30.5	283.31	35	284.16	284.50	-4.5	32,909	-0.01%
2023/10/11	67.1	287.11	51	292.84	274.00	16.1	33,130	0.05%
2023/10/06	15	289.40	15	291.70	289.50	0	33,267	0.00%
2023/10/05	23	287.70	21	288.38	288.00	2	33,634	0.01%
2023/10/04	14	283.14	20	287.60	287.50	-6	33,823	-0.02%
2023/10/03	17	290.18	39	290.81	290.00	-22	34,036	-0.06%
2023/10/02	24	291.15	24.2	293.02	290.00	-0.2	34,069	0.00%
2023/09/28	30	285.73	17.1	287.14	281.50	12.9	33,874	0.04%
2023/09/27	38	282.88	26.4	281.85	284.50	11.7	33,745	0.03%
2023/09/26	27	278.91	25	279.66	275.50	2	33,843	0.01%
2023/09/25	28.1	274.93	16	276.19	274.50	12.1	33,822	0.04%
2023/09/22	33.1	267.99	47.1	275.32	279.00	-14	33,668	-0.04%
2023/09/21	45.1	264.20	45	267.67	268.50	0.1	33,359	0.00%
2023/09/20	57.2	258.16	56.3	262.99	263.50	0.9	33,008	0.00%
2023/09/19	17	261.29	3.1	256.67	253.50	13.9	32,760	0.04%
2023/09/18	45.3	261.79	30.1	256.89	260.00	15.2	32,765	0.05%
2023/09/15	21.3	273.77	12.1	272.51	271.50	9.2	32,493	0.03%
2023/09/14	18	276.86	23.2	277.87	278.00	-5.1	32,446	-0.02%
2023/09/13	44.1	268.70	47	268.40	267.50	-2.9	32,186	-0.01%
2023/09/12	38.3	274.67	49.2	273.95	270.50	-10.9	32,289	-0.03%
2023/09/11	54.7	291.83	34	286.01	279.50	20.7	32,135	0.06%
2023/09/08	53.1	314.06	92	313.77	307.50	-38.9	31,678	-0.12%
2023/09/07	44	309.11	28.1	310.38	314.50	15.9	31,645	0.05%
2023/09/06	24.3	311.23	11.1	314.33	306.50	13.2	31,971	0.04%
2023/09/05	20.4	310.48	13	310.73	311.00	7.4	32,151	0.02%
2023/09/04	7.5	319.50	4	321.63	316.00	3.5	31,990	0.01%
2023/09/01	19.1	333.10	9	333.50	323.00	10.1	32,027	0.03%
2023/08/31	54.1	343.13	45	345.89	341.00	9.1	31,778	0.03%
2023/08/30	29.1	364.13	47.1	366.39	354.00	-18	31,011	-0.06%
2023/08/29	24.2	352.61	20.1	353.41	354.00	4.1	31,023	0.01%
2023/08/28	52	342.37	54.2	343.91	345.00	-2.2	30,750	-0.01%
2023/08/25	92.1	344.64	71	347.46	342.50	21.1	30,385	0.07%
2023/08/24	48	352.41	106.1	359.07	354.00	-58.1	30,075	-0.19%	大賣/
2023/08/23	17	330.74	17	333.79	334.50	0	29,494	0.00%
2023/08/22	21.1	330.72	40.2	333.30	335.50	-19.2	30,070	-0.06%
2023/08/21	9.2	313.14	8.1	313.64	310.50	1.1	29,770	0.00%
2023/08/18	37.1	318.25	22	314.50	312.00	15.1	29,911	0.05%
2023/08/17	30.3	329.76	26	331.75	331.00	4.3	29,649	0.01%
2023/08/16	12.4	313.99	26.1	327.44	334.50	-13.7	29,316	-0.05%
2023/08/15	23	314.63	35.1	314.46	316.00	-12.1	29,189	-0.04%
2023/08/14	81.5	293.87	31.1	293.41	296.00	50.4	29,144	0.17%
2023/08/11	10.1	300.72	32	302.92	300.50	-21.9	29,103	-0.08%
2023/08/10	71.2	299.23	17	300.68	296.00	54.2	28,971	0.19%
2023/08/09	47.1	332.84	42	340.42	328.50	5.1	28,392	0.02%
2023/08/08	41.1	338.90	33.1	341.05	333.50	8	27,833	0.03%
2023/08/07	10	324.20	18.3	327.63	336.50	-8.3	27,317	-0.03%
2023/08/04	12.2	303.40	17.3	307.00	306.00	-5	27,098	-0.02%
2023/08/02	25.1	309.42	25.2	301.49	297.00	-0.2	26,783	0.00%
2023/08/01	24.2	316.40	14	318.00	319.00	10.2	26,423	0.04%
2023/07/31	10.2	334.37	2.3	324.61	314.00	7.9	26,171	0.03%
2023/07/28	24.2	338.12	30.1	344.64	347.50	-5.9	25,871	-0.02%
2023/07/27	28.2	335.60	31	335.52	332.00	-2.8	25,518	-0.01%
2023/07/26	48.3	339.53	43	336.59	333.00	5.3	25,212	0.02%
2023/07/25	43.2	365.13	20	368.78	352.50	23.2	24,586	0.09%
2023/07/24	30	332.36	36.2	336.93	354.50	-6.1	23,766	-0.03%
2023/07/21	25.2	305.47	21.1	309.31	322.50	4	23,010	0.02%
2023/07/20	59	304.55	68.3	302.33	305.00	-9.3	22,300	-0.04%
2023/07/19	31.7	307.68	24.1	307.68	298.50	7.6	22,068	0.03%
2023/07/18	66.4	299.06	66.2	297.70	312.50	0.2	21,625	0.00%
2023/07/17	66	292.66	62.2	294.05	293.50	3.9	20,944	0.02%
2023/07/14	28.3	291.20	30	295.23	296.00	-1.7	20,668	-0.01%
2023/07/13	32.1	317.42	27.2	315.31	295.50	4.9	20,034	0.02%
2023/07/12	17	295.06	11	296.60	304.00	6	19,203	0.03%
2023/07/11	54	279.20	79	278.83	276.50	-25	18,647	-0.13%
2023/07/10	25.1	274.11	26	273.31	273.50	-0.9	18,304	-0.01%
2023/07/07	10.1	257.66	7	260.87	261.00	3.1	17,909	0.02%
2023/07/06	8	263.00	9	266.33	264.00	-1	17,667	-0.01%
2023/07/05	81	264.26	75.1	264.46	265.00	6	17,349	0.03%
2023/07/04	56.3	269.54	39.1	257.20	272.50	17.2	16,996	0.10%
2023/07/03	22.1	251.27	18	251.22	248.00	4.1	16,641	0.02%
2023/06/30	5.3	235.62	10	238.55	243.50	-4.7	16,329	-0.03%
2023/06/29	9.1	229.61	14	232.43	233.00	-5	16,120	-0.03%
2023/06/28	16.2	232.52	9	232.72	227.00	7.2	15,875	0.05%
2023/06/27	16.1	236.00	131	236.26	233.00	-115	15,635	-0.74%	大賣/鉅額交易
2023/06/26	26.1	247.57	12	248.00	243.50	14.1	15,298	0.09%
2023/06/21	3	257.00	5	259.30	260.00	-2	15,061	-0.01%
2023/06/20	40	254.72	44	253.52	256.00	-4	14,909	-0.03%
2023/06/19	3	249.00	26	253.00	252.50	-23	14,742	-0.16%
2023/06/16	19	255.97	33.1	255.09	254.50	-14.1	14,558	-0.10%
2023/06/15	24	245.69	27	246.89	246.00	-3	14,123	-0.02%
2023/06/14	7.1	242.71	5	243.00	242.50	2.1	13,790	0.01%
2023/06/13	47	244.97	28	247.05	245.00	19	13,545	0.14%
2023/06/12	41	249.13	18	248.31	243.00	23	13,144	0.17%
2023/06/09	10	235.65	11	235.32	240.50	-1	12,421	-0.01%
2023/06/08	4	219.88	3	220.33	219.00	1	11,937	0.01%
2023/06/07	2	214.00	11	221.00	224.50	-9	11,744	-0.08%
2023/06/06	3	208.67	3	206.50	209.00	0	11,416	0.00%
2023/06/05	8	207.38	10	207.25	211.50	-2	11,220	-0.02%
2023/06/02	18	201.84	10	201.75	203.00	8	10,857	0.07%
2023/06/01	4	188.88	31	188.63	190.50	-27	10,204	-0.26%
2023/05/31	2	185.75	7	185.93	186.50	-5	9,895	-0.05%
2023/05/30	56	181.85	53	185.88	184.50	3	9,695	0.03%
2023/05/29	81	184.57	82	187.13	186.00	-1	9,462	-0.01%
2023/05/26	113	190.41	77	186.88	185.00	36	9,012	0.40%	大買/
2023/05/25	3	179.00	10	180.35	180.00	-7	8,182	-0.09%
2023/05/24	5	162.80	4	163.75	165.00	1	7,686	0.01%
2023/05/23	2	159.50	0	162.00	160.00	2	7,391	0.03%
2023/05/22	7	161.07	4.1	162.02	161.50	2.9	7,261	0.04%
2023/05/19	15.1	159.79	10	162.25	164.00	5.1	7,143	0.07%
2023/05/18	20	152.50	2	157.25	159.50	18	6,904	0.26%
2023/05/17	6	148.00	13	147.96	149.50	-7	6,508	-0.11%
2023/05/16	2	143.50	5	143.60	144.50	-3	6,089	-0.05%
2023/05/15	4	137.38	30	138.17	135.50	-26	5,715	-0.45%
2023/05/12	14	140.79	2	138.25	139.00	12	5,663	0.21%
2023/05/11	1	142.00	2	141.50	141.00	-1	5,621	-0.02%
2023/05/10	21	138.81	2	140.00	139.50	19	5,636	0.34%
2023/05/09	3	137.83	2	137.50	139.00	1	5,615	0.02%
2023/05/04	0	0.00	13	133.81	136.00	-13	5,687	-0.23%
2023/05/03	3	132.17	0	0.00	132.50	3	5,678	0.05%
2023/05/02	0	0.00	4	135.50	135.00	-4	5,777	-0.07%
2023/04/25	1	129.00	6	130.00	129.00	-5	5,983	-0.08%
2023/04/24	0	0.00	1	134.00	135.00	-1	5,966	-0.02%
2023/04/21	1	133.00	0	0.00	132.00	1	6,020	0.02%
2023/04/18	0	0.00	1	136.50	135.50	-1	6,115	-0.02%
2023/04/17	2	134.50	0	0.00	135.00	2	6,169	0.03%
2023/04/14	20	134.00	20	134.00	134.50	0	6,224	0.00%
2023/04/13	1	132.00	0	0.00	132.00	1	6,302	0.02%
2023/04/11	0	0.00	100	135.80	135.50	-100	6,291	-1.59%
2023/04/10	50	136.00	0	0.00	136.50	50	6,250	0.80%
2023/04/07	50	137.15	0	0.00	134.00	50	6,227	0.80%
2023/04/06	110	136.59	12	137.00	138.00	98	6,239	1.57%	大買/
2023/03/30	0	0.00	1	134.00	133.00	-1	6,240	-0.02%
2023/03/24	10	128.50	11.2	129.40	129.00	-1.2	6,994	-0.02%
2023/03/23	1	123.00	2.1	125.26	126.00	-1.1	7,530	-0.01%
2023/03/22	0	0.00	5	122.70	123.50	-5	7,667	-0.07%
2023/03/20	2	118.50	0	0.00	120.00	2	7,621	0.03%
2023/03/17	2	117.00	0	0.00	118.50	2	7,610	0.03%
2023/03/16	0	0.00	5	121.50	119.50	-5	7,638	-0.07%
2023/03/15	0	0.00	1	118.00	119.00	-1	7,704	-0.01%
2023/03/14	1	117.00	0	0.00	117.50	1	7,723	0.01%
2023/03/13	2	117.00	20	116.50	118.50	-18	7,758	-0.23%
2023/03/10	20	119.50	10	120.00	120.00	10	7,731	0.13%
2023/03/09	0.2	119.00	6	119.17	119.00	-5.8	7,803	-0.07%
2023/03/08	1	116.50	0	0.00	117.00	1	7,802	0.01%
2023/03/06	8	118.56	0	0.00	118.50	8	7,823	0.10%
2023/03/02	4	118.50	2	119.75	120.00	2	8,078	0.02%
2023/03/01	0	0.00	3	119.33	120.50	-3	8,133	-0.04%
2023/02/24	105	122.87	104	119.04	119.00	1	8,196	0.01%	大買/大賣/
2023/02/23	8	121.00	18	120.56	120.50	-10	8,349	-0.12%
2023/02/22	21.3	116.99	22	115.39	117.50	-0.8	8,626	-0.01%
2023/02/21	1	115.50	2	116.25	116.50	-1	8,830	-0.01%
2023/02/20	4	117.13	4	116.50	116.50	0	9,029	0.00%
2023/02/17	3.6	117.81	0	0.00	117.50	3.6	9,090	0.04%
2023/02/16	1.6	121.13	10	121.00	121.00	-8.4	9,203	-0.09%
2023/02/15	1.7	118.74	2	119.50	119.00	-0.4	9,259	0.00%
2023/02/14	10	118.50	0	0.00	119.00	10	9,307	0.11%
2023/02/13	1	116.00	2	118.50	117.50	-1	9,392	-0.01%
2023/02/10	0	0.00	8	117.00	117.00	-8	9,518	-0.08%
2023/02/09	59	117.29	50	117.50	117.00	9	9,760	0.09%
2023/02/08	5	120.20	24	121.69	120.00	-19	9,879	-0.19%
2023/02/07	0	0.00	1	119.50	119.50	-1	9,880	-0.01%
2023/02/06	4	114.25	1	114.50	116.00	3	9,766	0.03%
2023/02/03	2	115.25	1	114.50	114.50	1	9,695	0.01%
2023/02/02	1	117.50	0	0.00	118.00	1	9,613	0.01%
2023/02/01	2	116.75	29	117.52	117.00	-27	9,610	-0.28%
2023/01/31	3	118.67	1	116.00	115.50	2	9,642	0.02%
2023/01/30	1	119.00	6.2	119.19	119.50	-5.2	9,570	-0.05%
2023/01/11	1	114.50	3	113.67	114.50	-2	10,011	-0.02%
2023/01/10	4	114.00	6	113.08	114.50	-2	10,444	-0.02%
2023/01/09	4	113.38	3	113.00	113.50	1	10,464	0.01%
2023/01/06	3	111.67	4	111.25	112.00	-1	10,450	-0.01%
2023/01/05	3	112.33	8	110.81	110.50	-5	10,448	-0.05%
2023/01/04	4	111.13	0	0.00	112.00	4	10,370	0.04%
2023/01/03	3	109.50	7	109.64	111.00	-4	10,354	-0.04%
2022/12/30	1	107.00	1	109.00	106.50	0	10,334	0.00%
2022/12/29	5.1	107.17	14	107.32	107.50	-9	10,358	-0.09%
2022/12/27	21	105.95	13	106.15	106.00	8	10,486	0.08%
2022/12/26	10	106.90	12	105.46	105.00	-2	10,496	-0.02%
2022/12/23	1	106.50	1	103.50	106.50	0	10,489	0.00%
2022/12/22	0	0.00	3	104.00	105.00	-3	10,577	-0.03%
2022/12/21	0	0.00	1	101.00	101.00	-1	10,486	-0.01%
2022/12/20	8	103.00	5	103.30	100.00	3	10,440	0.03%
2022/12/19	4	104.50	0	0.00	103.00	4	10,318	0.04%
2022/12/16	14	108.71	5.4	108.35	107.00	8.7	10,187	0.08%
2022/12/15	112.3	113.19	133.1	115.73	114.00	-20.7	9,893	-0.21%	大買/大賣/
2022/12/14	8.1	105.94	6	106.83	107.00	2.1	9,425	0.02%
2022/12/13	1	103.50	2	103.25	102.50	-1	9,380	-0.01%
2022/12/12	16	101.50	16	101.56	102.50	0	9,527	0.00%
2022/12/08	4	101.75	6	103.58	102.50	-2	9,983	-0.02%
2022/12/07	9	101.43	7	101.30	101.00	2	10,046	0.02%
2022/12/06	20	105.10	14	106.50	103.50	6	10,246	0.06%
2022/12/05	3	108.33	0	109.50	108.00	3	10,310	0.03%
2022/12/02	0	0.00	2	110.75	111.00	-2	10,365	-0.02%
2022/12/01	11	109.95	15	111.23	112.50	-4	10,376	-0.04%
2022/11/30	7	108.14	4	108.38	108.00	3	10,259	0.03%
2022/11/29	0	0.00	7	107.93	108.00	-7	10,182	-0.07%
2022/11/28	12	108.83	4	108.38	108.50	8	10,151	0.08%
2022/11/25	18	109.19	13	110.08	107.50	5	10,102	0.05%
2022/11/24	0	0.00	4	106.00	107.00	-4	9,830	-0.04%
2022/11/23	3	106.33	3	105.67	105.50	0	9,809	0.00%
2022/11/22	2	106.50	3	107.17	107.00	-1	9,772	-0.01%
2022/11/21	14	109.11	8	109.25	108.00	6	9,725	0.06%
2022/11/18	128	108.78	153	111.98	113.00	-25	9,512	-0.26%	大買/大賣/
2022/11/17	87	105.58	71.1	106.99	107.00	16	9,089	0.18%
2022/11/16	5	103.59	1.2	103.00	104.00	3.9	8,886	0.04%
2022/11/14	0	100.50	0	0.00	100.50	0	8,649	0.00%
2022/11/11	0.2	101.00	0	0.00	101.00	0.2	8,571	0.00%
2022/11/10	0	0.00	1	99.50	100.50	-1	8,519	-0.01%
2022/11/09	1	100.00	3	101.00	102.50	-2	8,495	-0.02%
2022/11/08	52	103.93	77	101.01	101.00	-25	8,550	-0.29%
2022/11/07	89	98.47	64.1	101.97	102.00	24.9	8,528	0.29%
2022/11/04	3.1	96.32	2	96.40	96.80	1.1	8,287	0.01%
2022/11/03	0	0.00	11.2	93.38	95.10	-11.2	8,107	-0.14%
2022/11/02	15	92.00	11	92.29	92.50	4	7,989	0.05%
2022/11/01	1	92.10	1	91.70	91.50	0	7,996	0.00%
2022/10/31	6	92.42	0	0.00	92.50	6	8,003	0.07%
2022/10/28	1	93.00	1	94.10	92.50	0	8,131	0.00%
2022/10/27	2	92.00	2	92.40	93.00	0	8,161	0.00%
2022/10/26	0.2	90.76	2	91.00	91.30	-1.9	8,133	-0.02%
2022/10/21	0	0.00	1	90.00	90.30	-1	8,075	-0.01%
2022/10/20	2	88.85	1	88.90	90.00	1	8,092	0.01%
2022/10/19	5	89.82	6	90.15	91.60	-1	8,056	-0.01%
2022/10/18	158	88.89	161	89.94	89.30	-3	7,844	-0.04%	大買/大賣/
2022/10/14	0	0.00	5	82.10	82.10	-5	7,581	-0.07%
2022/10/07	1	85.10	5	84.30	84.80	-4	7,914	-0.05%
2022/10/06	11	89.01	0	0.00	89.00	11	7,802	0.14%
2022/10/04	2	90.95	11	91.52	90.70	-9	7,749	-0.12%
2022/09/30	10	87.80	0	0.00	88.30	10	7,713	0.13%
2022/09/28	2	89.70	2	88.75	88.40	0	7,664	0.00%
2022/09/27	2	87.50	13	87.68	89.00	-11	7,667	-0.14%
2022/09/26	1	90.50	3	89.47	89.20	-2	7,668	-0.03%
2022/09/23	11	93.24	1	92.50	92.20	10	7,904	0.13%
2022/09/22	33	91.62	33	92.94	93.00	0	7,956	0.00%
2022/09/21	0	0.00	20	91.70	90.00	-20	7,830	-0.26%
2022/09/20	32	95.12	20	92.70	93.20	12	7,646	0.16%
2022/09/19	60	95.50	57	95.14	95.30	3	7,475	0.04%
2022/09/16	17	95.35	15	93.70	93.70	2	7,292	0.03%
2022/09/15	1	91.30	2	94.05	95.50	-1	7,172	-0.01%
2022/09/14	4	91.38	1	90.70	91.00	3	6,920	0.04%
2022/09/13	2	93.55	28	94.20	92.90	-26	6,768	-0.38%
2022/09/12	0	0.00	2	91.00	91.10	-2	6,573	-0.03%
2022/09/08	2	85.90	12	85.00	86.20	-10	6,484	-0.15%
2022/09/07	4	81.10	5	80.30	80.30	-1	6,467	-0.02%
2022/09/06	0.2	81.94	5.1	81.60	81.20	-4.9	6,615	-0.07%
2022/09/05	0	0.00	0.1	84.10	83.50	-0.1	6,663	0.00%
2022/09/02	0	0.00	2	84.00	85.10	-2	6,708	-0.03%
2022/09/01	1	84.50	0	0.00	83.90	1	6,762	0.01%
2022/08/31	0	0.00	10	85.70	85.90	-10	6,740	-0.15%
2022/08/30	12	84.73	0	0.00	84.50	12	6,789	0.18%
2022/08/29	0	0.00	2	84.60	84.80	-2	6,829	-0.03%
2022/08/26	0	0.00	3	86.50	87.00	-3	6,799	-0.04%
2022/08/25	6	85.37	0	0.00	85.70	6	6,768	0.09%
2022/08/24	0	0.00	1	84.00	83.50	-1	6,749	-0.01%
2022/08/22	3	85.53	0	0.00	85.00	3	6,893	0.04%
2022/08/19	11	87.33	3	87.50	87.10	8	6,903	0.12%
2022/08/18	0	0.00	2	85.00	86.90	-2	6,890	-0.03%
2022/08/17	2	84.70	1	84.50	85.30	1	6,838	0.01%
2022/08/16	3	83.80	1	84.00	83.60	2	6,825	0.03%
2022/08/15	111	84.08	16	83.77	85.20	95	6,797	1.40%	大買/
2022/08/12	65	80.87	85	81.68	82.80	-20	6,669	-0.30%
2022/08/11	1	80.40	30	80.33	80.30	-29	6,549	-0.44%
2022/08/10	4	79.30	51	79.21	79.30	-47	6,543	-0.72%
2022/08/09	0	0.00	1	78.50	79.90	-1	6,553	-0.02%
2022/08/05	2	80.30	2	80.90	80.60	0	6,588	0.00%
2022/08/04	4	80.23	10	81.10	79.60	-6	6,598	-0.09%
2022/08/03	12	92.20	0	0.00	92.30	12	6,507	0.18%
2022/08/02	2	92.60	9	92.38	92.20	-7	6,427	-0.11%
2022/08/01	4	92.20	2	91.70	93.30	2	6,343	0.03%
2022/07/29	2	91.05	0	0.00	91.40	2	6,304	0.03%
2022/07/28	5	91.20	1	92.30	90.70	4	6,307	0.06%
2022/07/27	1	89.70	0	0.00	91.00	1	6,285	0.02%
2022/07/26	3	91.20	0	0.00	89.80	3	6,222	0.05%
2022/07/25	0	0.00	20	93.88	94.00	-20	6,130	-0.33%
2022/07/21	20	97.16	10	97.08	97.90	10	5,927	0.17%
2022/07/20	5	95.54	15	95.81	96.80	-10	5,880	-0.17%
2022/07/19	16	93.77	7	94.53	93.80	9	5,812	0.15%
2022/07/18	0	0.00	7	90.89	91.80	-7	5,674	-0.12%
2022/07/15	1	87.60	5	87.20	87.40	-4	5,653	-0.07%
2022/07/14	5	87.08	1	86.70	87.40	4	5,744	0.07%
2022/07/13	0	0.00	0.1	86.10	86.00	-0.1	5,840	0.00%
2022/07/06	3	87.10	2	87.15	86.00	1	6,044	0.02%
2022/07/04	1	82.50	0	0.00	83.40	1	6,076	0.02%
2022/07/01	1	85.30	0	0.00	81.50	1	6,107	0.02%
2022/06/30	0	0.00	10	90.00	88.70	-10	5,859	-0.17%
2022/06/29	1	91.00	0	0.00	92.00	1	5,812	0.02%
2022/06/27	2	94.90	1	95.30	95.30	1	5,842	0.02%
2022/06/24	0	0.00	0	94.40	94.10	0	5,882	0.00%
2022/06/23	0	91.80	0	0.00	92.30	0	5,883	0.00%
2022/06/22	0	0.00	2	95.90	92.10	-2	5,892	-0.03%
2022/06/21	1	96.90	0	0.00	96.50	1	5,892	0.02%
2022/06/20	2	94.75	0	0.00	93.90	2	5,958	0.03%
2022/06/17	1	98.00	1	98.50	98.00	0	6,056	0.00%
2022/06/16	0	0.00	4	100.50	98.80	-4	6,177	-0.06%
2022/06/15	4	102.25	0	0.00	100.00	4	6,163	0.07%
2022/06/14	1	103.00	0	0.00	104.00	1	6,154	0.02%
2022/06/13	1.2	105.59	0	0.00	106.00	1.2	6,167	0.02%
2022/06/10	2	110.00	1	109.50	109.50	1	6,272	0.02%
2022/06/08	1	116.00	1	114.50	114.50	0	6,731	0.00%
2022/06/02	0	112.00	0	0.00	110.50	0	7,007	0.00%
2022/06/01	0	0.00	7	113.00	112.50	-7	7,227	-0.10%
2022/05/31	2	112.75	1	112.50	113.00	1	7,306	0.01%
2022/05/30	5	111.90	2	113.25	112.50	3	7,376	0.04%
2022/05/27	1	108.50	1.5	108.50	108.00	-0.5	7,348	-0.01%
2022/05/25	5.5	105.09	0	0.00	105.50	5.5	7,686	0.07%
2022/05/24	1	105.00	0	0.00	104.50	1	7,831	0.01%
2022/05/23	1	105.50	0	0.00	105.50	1	7,936	0.01%
2022/05/20	1	107.00	0	0.00	107.00	1	8,155	0.01%
2022/05/19	1	107.50	0	0.00	109.00	1	8,269	0.01%
2022/05/18	1	109.50	1	111.00	110.50	0	8,338	0.00%
2022/05/13	0	0.00	11	108.50	108.00	-11	8,587	-0.13%
2022/05/12	1	106.50	2	106.25	105.50	-1	8,662	-0.01%
2022/05/11	2	106.00	0	0.00	106.00	2	8,893	0.02%
2022/05/10	1	107.00	0	0.00	110.00	1	8,902	0.01%
2022/05/09	1	110.00	0	0.00	110.00	1	9,013	0.01%
2022/05/05	0.1	116.50	0	0.00	114.50	0.1	9,365	0.00%
2022/04/29	0	110.60	0	0.00	108.50	0	9,485	0.00%
2022/04/28	3	107.50	0	0.00	108.00	3	9,529	0.03%
2022/04/27	3	106.50	0	0.00	107.50	3	9,616	0.03%
2022/04/21	0	115.50	0	0.00	113.50	0	9,544	0.00%
2022/04/20	1	116.00	1	113.50	116.00	0	9,565	0.00%
2022/04/18	0	0.00	11	111.18	111.00	-11	9,657	-0.11%
2022/04/15	3	113.33	8	113.25	112.50	-5	9,847	-0.05%
2022/04/14	6.2	115.42	6	116.92	114.50	0.2	10,028	0.00%
2022/04/13	4	115.50	3	117.50	116.00	1	10,073	0.01%
2022/04/12	2	116.26	1	117.00	117.00	1	10,092	0.01%
2022/04/11	2	119.25	0	0.00	119.50	2	10,188	0.02%
2022/04/08	4	121.50	2	121.00	122.50	2	10,174	0.02%
2022/04/07	9.3	123.76	22	123.52	122.50	-12.7	10,113	-0.13%
2022/04/06	3	127.33	0	0.00	127.50	3	10,048	0.03%
2022/04/01	6	128.33	0	0.00	130.50	6	10,021	0.06%
2022/03/31	0	0.00	3	129.50	130.00	-3	10,067	-0.03%
2022/03/30	9.3	129.95	0	0.00	130.00	9.3	10,111	0.09%
2022/03/29	1	132.50	8	131.63	131.00	-7	10,208	-0.07%
2022/03/28	9	130.94	1	130.00	131.50	8	10,345	0.08%
2022/03/25	46	130.50	51	129.61	130.50	-5	10,598	-0.05%
2022/03/24	5	128.60	3	130.00	129.50	2	10,745	0.02%
2022/03/23	23	129.33	8	130.31	129.00	15	10,883	0.14%
2022/03/22	88	125.85	78	127.18	128.50	10	11,334	0.09%
2022/03/21	6	131.58	3	134.33	131.00	3	11,369	0.03%
2022/03/18	0	0.00	2	129.25	130.50	-2	11,535	-0.02%
2022/03/17	2	129.75	1	130.50	130.50	1	12,011	0.01%
2022/03/16	1	126.00	100	128.25	127.00	-99	12,303	-0.80%
2022/03/15	37.1	127.66	30.1	128.50	126.00	7	12,771	0.05%
2022/03/14	5	129.50	3	130.00	130.50	2	13,145	0.02%
2022/03/11	16.1	132.81	56	132.50	133.00	-39.9	13,092	-0.30%
2022/03/10	11	139.73	2	140.50	138.50	9	13,162	0.07%
2022/03/09	4	135.75	0	0.00	136.00	4	13,254	0.03%
2022/03/08	10	137.00	5	138.00	135.50	5	13,304	0.04%
2022/03/07	5	140.89	0	0.00	139.50	5	13,326	0.04%
2022/03/04	6	148.50	0	0.00	148.00	6	13,289	0.05%
2022/03/03	6	147.83	1	148.50	148.50	5	13,403	0.04%
2022/03/02	3	146.00	2	146.00	146.00	1	13,442	0.01%
2022/03/01	0	0.00	3	144.00	145.50	-3	13,445	-0.02%
2022/02/25	40	140.50	40	139.00	140.00	0	13,345	0.00%
2022/02/24	0	0.00	9	141.22	141.00	-9	13,363	-0.07%
2022/02/23	2	143.25	3	145.17	148.00	-1	13,405	-0.01%
2022/02/22	3	140.51	0	141.50	140.00	3	13,560	0.02%
2022/02/21	9	147.78	2	148.00	147.50	7	13,689	0.05%
2022/02/18	2	150.75	4	151.50	152.50	-2	13,886	-0.01%
2022/02/17	7	151.29	2	152.75	152.50	5	14,252	0.04%
2022/02/16	3	151.67	10	151.50	151.50	-7	14,789	-0.05%
2022/02/15	10	149.50	4	150.75	149.50	6	15,392	0.04%
2022/02/14	1	144.00	2	145.00	143.50	-1	15,733	-0.01%
2022/02/11	11	151.41	3	149.33	148.00	8	16,225	0.05%
2022/02/10	1	151.00	10	150.00	150.00	-9	16,909	-0.05%
2022/02/09	1	152.50	7	152.50	152.50	-6	17,851	-0.03%
2022/02/08	24	152.04	2	149.50	152.50	22	18,397	0.12%
2022/01/26	2	139.50	3	140.67	137.50	-1	18,851	-0.01%
2022/01/25	3	140.83	12	140.83	142.00	-9	19,252	-0.05%
2022/01/21	1	139.50	1	141.50	141.00	0	20,164	0.00%
2022/01/20	1	142.00	1	142.00	142.00	0	20,174	0.00%
2022/01/18	2	145.00	0	0.00	143.00	2	20,268	0.01%
2022/01/17	0	0.00	1	140.50	140.50	-1	20,318	0.00%
2022/01/14	1	138.00	2	136.00	138.50	-1	20,520	0.00%
2022/01/13	16	140.09	24	140.81	139.50	-8	21,100	-0.04%
2022/01/12	2	142.00	9	143.33	142.00	-7	21,156	-0.03%
2022/01/11	66	141.14	59	142.72	141.00	7	21,319	0.03%
2022/01/10	5	144.20	3	143.50	149.00	2	21,764	0.01%
2022/01/07	14	148.75	21.1	145.75	147.50	-7.1	21,736	-0.03%
2022/01/06	1	153.00	40	154.04	154.50	-39	21,802	-0.18%
2022/01/05	2	154.00	33	153.98	154.00	-31	22,262	-0.14%
2022/01/04	8	153.06	3	155.50	152.50	5	23,353	0.02%
2022/01/03	17	154.94	57	156.22	156.50	-40	24,034	-0.17%
2021/12/30	5	152.90	3	154.50	155.50	2	24,047	0.01%
2021/12/29	1	154.00	0	0.00	154.00	1	24,031	0.00%
2021/12/27	4	157.75	2	158.00	155.00	2	24,009	0.01%
2021/12/24	1	155.50	23	156.13	156.00	-22	23,957	-0.09%
2021/12/23	3	155.83	2	156.50	155.00	1	23,949	0.00%
2021/12/22	80	156.72	84	157.32	157.00	-4	23,896	-0.02%
2021/12/21	53	154.75	55	155.89	155.00	-2	23,739	-0.01%
2021/12/20	17	156.44	8	154.56	153.50	9	23,512	0.04%
2021/12/17	69	154.54	63	155.45	154.50	6	23,365	0.03%
2021/12/16	26.1	160.17	13.3	159.69	158.00	12.8	23,232	0.06%
2021/12/15	10	152.45	6	153.33	152.50	4	22,701	0.02%
2021/12/14	122	153.90	44	153.85	151.50	78	22,456	0.35%	大買/
2021/12/13	43.3	160.07	35.1	159.96	160.00	8.2	22,105	0.04%
2021/12/10	73	146.38	73	150.40	152.50	0	21,555	0.00%
2021/12/09	21	146.91	32	147.14	148.00	-11	21,107	-0.05%
2021/12/08	3	140.50	16	139.78	142.50	-13	20,581	-0.06%
2021/12/07	4	133.63	3	133.50	132.50	1	20,071	0.00%
2021/12/06	54.2	134.15	47	134.54	134.50	7.2	19,908	0.04%
2021/12/03	1	141.00	30	140.78	141.00	-29	19,687	-0.15%
2021/12/02	11	137.50	62	137.44	136.50	-51	19,627	-0.26%
2021/12/01	5	137.40	6	137.92	139.00	-1	19,526	-0.01%
2021/11/30	1	136.99	12	135.29	136.00	-11	19,466	-0.06%
2021/11/29	1	130.50	2	132.50	132.00	-1	19,444	-0.01%
2021/11/26	2	134.00	112	133.48	135.00	-110	19,377	-0.57%	大賣/鉅額交易
2021/11/25	0	0.00	3	134.50	134.00	-3	19,277	-0.02%
2021/11/24	2	133.00	0	0.00	134.00	2	19,241	0.01%
2021/11/23	8	134.38	6	134.25	134.50	2	19,141	0.01%
2021/11/22	10	140.70	2	141.50	138.00	8	18,983	0.04%
2021/11/19	25	141.08	4.1	141.62	141.00	20.9	18,878	0.11%
2021/11/18	62	143.44	74	141.30	138.50	-12	18,774	-0.06%
2021/11/17	18.1	140.77	103	137.61	143.00	-84.9	18,459	-0.46%	大賣/
2021/11/16	140	139.71	47.1	140.17	140.50	92.9	18,248	0.51%	大買/
2021/11/15	35	137.56	21	137.02	136.00	14	17,904	0.08%
2021/11/12	45	131.92	51.2	132.63	135.50	-6.2	17,418	-0.04%
2021/11/11	32	136.41	6	137.42	137.00	26	16,805	0.15%
2021/11/10	81	136.23	123	140.11	139.00	-42	16,617	-0.25%	大賣/
2021/11/09	191	136.29	159	136.40	136.50	32	16,104	0.20%	大買/大賣/
2021/11/08	433	130.37	391	133.60	133.50	42	15,262	0.28%	大買/大賣/
2021/11/05	42.1	124.43	11	124.59	124.00	31.1	14,409	0.22%
2021/11/04	51	123.58	11	123.91	121.00	40	13,781	0.29%
2021/11/03	6	122.33	20	121.80	123.00	-14	13,598	-0.10%
2021/11/02	74	117.78	8	119.69	118.50	66	13,020	0.51%
2021/11/01	96.2	117.25	12.2	118.03	119.50	84	12,583	0.67%
2021/10/29	42	112.19	9	110.61	112.50	33	11,904	0.28%
2021/10/28	13	107.42	1	108.50	107.50	12	11,594	0.10%
2021/10/27	1	107.50	42	107.52	108.00	-41	11,525	-0.36%
2021/10/26	18	106.89	1	108.00	105.50	17	11,465	0.15%
2021/10/25	41	104.77	1	104.50	104.00	40	11,395	0.35%
2021/10/22	1	105.00	1.1	105.59	105.00	-0.1	11,377	0.00%
2021/10/21	521	113.13	513	111.85	106.50	8	11,294	0.07%	大買/大賣/
2021/10/20	2	110.50	16	110.28	110.00	-14	10,860	-0.13%
2021/10/19	1	108.50	56	109.40	110.00	-55	10,784	-0.51%
2021/10/18	179	108.94	144	108.47	107.00	35	10,665	0.33%	大買/大賣/
2021/10/15	16	106.72	61	106.36	107.00	-45	10,137	-0.44%
2021/10/14	1	104.00	5	105.30	104.50	-4	9,964	-0.04%
2021/10/13	8	105.31	32	106.23	107.00	-24	9,776	-0.25%
2021/10/12	105.1	104.23	39	104.13	105.00	66.1	9,222	0.72%	大買/
2021/10/08	31	98.10	35.2	98.36	100.50	-4.2	8,078	-0.05%
2021/10/07	3	88.90	3	90.10	91.80	0	7,290	0.00%
2021/10/04	5	86.50	0	0.00	84.80	5	7,591	0.07%
2021/10/01	2	86.45	1	85.10	86.00	1	7,741	0.01%
2021/09/29	1	86.60	0	0.00	86.90	1	7,877	0.01%
2021/09/24	1	92.50	0	0.00	92.10	1	7,949	0.01%
2021/09/22	0	90.60	5	91.42	91.00	-5	7,995	-0.06%
2021/09/16	0	0.00	4	91.00	90.90	-4	8,304	-0.05%
2021/09/09	1	89.40	5	89.36	89.90	-4	9,546	-0.04%
2021/09/08	9	88.42	0	0.00	87.70	9	9,669	0.09%
2021/09/07	2	91.70	0	0.00	91.30	2	9,625	0.02%
2021/09/06	6	91.50	1	90.70	90.70	5	9,556	0.05%
2021/09/03	2	89.90	1	90.00	90.20	1	9,531	0.01%
2021/09/01	6	88.40	4	89.28	91.50	2	9,567	0.02%
2021/08/31	0	0.00	5	86.48	87.80	-5	9,523	-0.05%
2021/08/30	1	85.50	0	0.00	85.30	1	9,551	0.01%
2021/08/24	1	87.00	1	86.70	86.20	0	9,735	0.00%
2021/08/23	1	83.20	0	0.00	83.20	1	9,652	0.01%
2021/08/19	2	83.50	0	0.00	83.10	2	9,724	0.02%
2021/08/18	3	83.80	0	0.00	86.40	3	9,819	0.03%
2021/08/17	2	87.85	0	0.00	85.60	2	10,014	0.02%
2021/08/16	34	90.83	2	88.20	88.10	32	10,070	0.32%
2021/08/13	4	92.50	30	92.40	92.50	-26	10,272	-0.25%
2021/08/12	0	0.00	5	93.20	94.60	-5	10,641	-0.05%
2021/08/11	6	94.32	6	95.38	92.80	0	10,843	0.00%
2021/08/10	3	97.93	0	0.00	97.60	3	11,111	0.03%
2021/08/09	0	0.00	10	99.40	99.10	-10	11,543	-0.09%
2021/08/06	1	97.30	1	98.00	97.90	0	11,848	0.00%
2021/08/05	0	0.00	2	97.50	97.20	-2	12,496	-0.02%
2021/08/04	2	99.10	3	98.80	99.30	-1	12,478	-0.01%
2021/07/28	2	99.50	1	100.00	99.50	1	13,431	0.01%
2021/07/27	6	103.33	10	101.50	101.00	-4	13,611	-0.03%
2021/07/26	18	100.64	8	99.36	101.00	10	13,723	0.07%
2021/07/23	1	97.00	0	0.00	97.00	1	13,571	0.01%
2021/07/22	0	0.00	5	98.24	97.30	-5	13,652	-0.04%
2021/07/21	9	96.48	0	0.00	96.10	9	13,730	0.07%
2021/07/20	0	0.00	4	99.60	98.90	-4	13,774	-0.03%
2021/07/19	0	0.00	3	99.67	100.00	-3	13,920	-0.02%
2021/07/16	1	97.70	7	97.11	97.80	-6	13,929	-0.04%
2021/07/15	1	96.00	5	97.54	97.40	-4	13,973	-0.03%
2021/07/14	6	96.03	0	0.00	95.30	6	14,038	0.04%
2021/07/13	6	97.82	1	97.60	97.20	5	14,178	0.04%
2021/07/12	5	97.90	0	0.00	97.60	5	14,447	0.03%
2021/07/09	9	101.33	0	0.00	101.00	9	14,393	0.06%
2021/07/08	5.3	106.12	0	0.00	105.50	5.3	14,472	0.04%
2021/07/07	4	112.25	10	112.50	113.00	-6	14,399	-0.04%
2021/07/06	6	112.42	3	112.00	112.50	3	14,384	0.02%
2021/07/05	0	0.00	7	110.64	111.50	-7	14,430	-0.05%
2021/07/02	1	106.50	20	106.50	107.00	-19	14,340	-0.13%
2021/07/01	0	0.00	4	107.88	107.00	-4	14,338	-0.03%
2021/06/30	7	106.79	4	107.00	107.50	3	14,348	0.02%
2021/06/29	1	109.50	0	0.00	106.50	1	14,334	0.01%
2021/06/28	3	105.83	0	0.00	110.00	3	14,388	0.02%
2021/06/25	3	108.67	0	0.00	108.50	3	14,245	0.02%
2021/06/24	2	112.00	1	112.00	112.00	1	14,121	0.01%
2021/06/23	2	111.00	2	111.75	110.50	0	14,188	0.00%
2021/06/22	17	113.09	1	112.50	111.00	16	14,126	0.11%
2021/06/21	16	120.41	2	120.25	118.00	14	13,793	0.10%
2021/06/18	30	122.12	8	122.69	125.00	22	13,541	0.16%
2021/06/17	15	113.83	4	114.50	116.00	11	13,286	0.08%
2021/06/16	2	113.75	4	113.13	112.00	-2	13,203	-0.02%
2021/06/11	2	111.25	1	111.00	111.00	1	13,419	0.01%
2021/06/10	4	113.13	2	114.00	114.00	2	13,623	0.01%
2021/06/09	9	113.61	4	113.75	113.50	5	13,743	0.04%
2021/06/07	1	107.50	0	0.00	111.50	1	13,982	0.01%
2021/06/04	2	112.00	0	0.00	112.00	2	14,326	0.01%
2021/06/03	11	112.41	11	113.55	114.00	0	14,526	0.00%
2021/06/02	1	113.00	21	110.95	110.00	-20	14,698	-0.14%
2021/06/01	2	115.00	2	114.50	113.50	0	14,626	0.00%
2021/05/31	5	109.00	11	109.55	110.00	-6	14,522	-0.04%
2021/05/28	31	108.16	2	108.25	108.00	29	14,490	0.20%
2021/05/27	1	105.00	2	105.75	105.00	-1	14,401	-0.01%
2021/05/26	5	105.30	3	104.83	103.00	2	14,398	0.01%
2021/05/25	0	0.00	5	106.00	106.00	-5	14,306	-0.03%
2021/05/24	3	97.30	0	0.00	99.10	3	14,150	0.02%
2021/05/21	20	98.86	20	99.30	99.60	0	14,500	0.00%
2021/05/20	9	102.56	3	103.83	102.00	6	14,231	0.04%
2021/05/19	12	115.17	11	113.86	113.00	1	13,924	0.01%
2021/05/18	2	111.75	3	111.83	115.00	-1	13,880	-0.01%
2021/05/17	1	105.00	11	106.23	106.50	-10	13,825	-0.07%
2021/05/14	14	102.25	13	103.42	100.00	1	13,398	0.01%
2021/05/13	5	97.42	13	94.52	97.20	-8	13,010	-0.06%
2021/05/12	2	104.00	0	0.00	104.00	2	12,347	0.02%
2021/05/11	2	117.24	5	122.00	115.50	-3	12,296	-0.02%
2021/05/10	9	128.56	4	127.38	128.00	5	12,100	0.04%
2021/05/07	1	123.50	6	123.17	122.00	-5	11,789	-0.04%
2021/05/06	6	125.75	0	0.00	120.00	6	11,685	0.05%
2021/05/05	20	125.33	16	125.00	123.50	4	11,554	0.03%
2021/05/04	8	125.99	21	123.86	121.50	-13	11,406	-0.11%
2021/05/03	25	130.02	8	131.88	125.00	17	11,245	0.15%
2021/04/29	1	123.00	1	123.00	123.00	0	11,012	0.00%
2021/04/28	0	0.00	2	120.50	120.50	-2	10,953	-0.02%
2021/04/27	4	118.50	3	118.17	119.00	1	10,947	0.01%
2021/04/26	6	113.75	4	113.75	117.00	2	10,762	0.02%
2021/04/23	10	109.50	7	106.79	111.00	3	10,613	0.03%
2021/04/20	0	0.00	2	108.50	108.00	-2	10,536	-0.02%
2021/04/19	5	110.00	4	108.00	110.00	1	10,499	0.01%
2021/04/16	13	114.65	11	112.09	115.50	2	10,319	0.02%
2021/04/15	2	108.50	1	109.00	108.00	1	10,045	0.01%
2021/04/13	1	103.00	1	105.00	101.50	0	9,837	0.00%
2021/04/12	1	106.00	2.8	105.50	104.00	-1.8	9,844	-0.02%
2021/04/09	0	0.00	2	102.00	102.00	-2	9,781	-0.02%
2021/04/08	2	99.30	0	0.00	98.80	2	9,660	0.02%
2021/04/07	1	99.70	0	0.00	100.50	1	9,626	0.01%
2021/04/06	0	0.00	1	99.70	99.60	-1	9,614	-0.01%
2021/04/01	31	99.77	31	98.55	98.60	0	9,580	0.00%
2021/03/31	3	99.40	4	98.58	99.80	-1	9,513	-0.01%
2021/03/30	1	96.80	0	0.00	96.80	1	9,388	0.01%
2021/03/29	3	97.20	1	98.00	97.50	2	9,386	0.02%
2021/03/26	0	0.00	2	96.20	97.30	-2	9,390	-0.02%
2021/03/25	3	94.13	2	94.50	94.80	1	9,360	0.01%
2021/03/24	3	95.93	4	97.98	95.80	-1	9,397	-0.01%
2021/03/23	6	96.10	1	96.70	96.70	5	9,391	0.05%
2021/03/22	5	96.96	5	98.12	97.10	0	9,377	0.00%
2021/03/19	2	95.50	0	0.00	96.80	2	9,286	0.02%
2021/03/18	2	96.15	10	96.58	96.20	-8	9,267	-0.09%
2021/03/17	6	94.37	35	94.29	93.70	-29	9,111	-0.32%
2021/03/16	2	93.00	43	93.50	95.50	-41	9,134	-0.45%
2021/03/15	26	94.78	32.1	94.84	94.70	-6.1	9,070	-0.07%
2021/03/12	7	93.50	5	94.00	93.50	2	9,105	0.02%
2021/03/11	76	95.71	11	95.03	95.80	65	9,014	0.72%
2021/03/10	5	92.26	10	92.70	92.40	-5	8,729	-0.06%
2021/03/09	3	89.67	9	89.91	90.60	-6	8,454	-0.07%
2021/03/08	31	88.96	36	88.06	87.40	-5	8,222	-0.06%
2021/03/05	8	84.03	7	84.66	85.40	1	8,024	0.01%
2021/03/04	3	84.30	6	85.23	85.00	-3	8,003	-0.04%
2021/03/03	8	84.38	0	0.00	84.60	8	8,022	0.10%
2021/03/02	2	85.30	3	87.70	85.30	-1	7,980	-0.01%
2021/02/26	10	86.62	23	88.64	87.00	-13	7,937	-0.16%
2021/02/25	11	87.85	6	89.68	88.00	5	7,912	0.06%
2021/02/24	23	89.06	11	89.01	88.20	12	8,013	0.15%
2021/02/23	16.1	89.63	30	91.20	90.20	-13.9	8,056	-0.17%
2021/02/22	3	86.37	2	87.40	87.80	1	7,612	0.01%
2021/02/19	2	83.30	3	84.97	85.00	-1	7,414	-0.01%
2021/02/18	12	84.18	9	84.51	85.30	3	7,308	0.04%
2021/02/17	3	85.80	11	83.46	85.10	-8	7,090	-0.11%
2021/02/05	2	78.90	2	79.10	79.10	0	6,712	0.00%
2021/02/04	1	78.00	0	0.00	77.00	1	6,653	0.02%
2021/02/03	4	78.50	2	78.70	78.70	2	6,657	0.03%
2021/01/29	2	78.90	0	0.00	78.90	2	6,681	0.03%
2021/01/28	4	79.10	2	81.00	78.90	2	6,647	0.03%
2021/01/27	2	79.80	6	80.63	80.20	-4	6,585	-0.06%
2021/01/26	8	80.10	108	80.78	79.60	-100	6,558	-1.52%	大賣/
2021/01/25	0	0.00	8	80.40	80.60	-8	6,531	-0.12%
2021/01/22	3	78.33	18	78.52	78.60	-15	6,476	-0.23%
2021/01/21	4	75.05	4	75.60	76.10	0	6,645	0.00%
2021/01/20	8	76.60	0	0.00	76.00	8	7,126	0.11%
2021/01/19	0	0.00	35	79.49	79.70	-35	6,990	-0.50%
2021/01/18	4	78.85	2	79.80	79.00	2	7,009	0.03%
2021/01/14	1	81.00	5	81.20	80.60	-4	6,955	-0.06%
2021/01/13	4	80.80	7	80.41	81.30	-3	6,921	-0.04%
2021/01/12	6	79.20	5	79.42	79.00	1	6,807	0.01%
2021/01/11	0	0.00	13	78.86	79.20	-13	6,749	-0.19%
2021/01/08	0	0.00	16	78.74	79.10	-16	6,695	-0.24%
2021/01/07	4	77.03	4	78.20	78.20	0	6,626	0.00%
2021/01/06	28	77.94	11	79.23	77.80	17	6,613	0.26%
2021/01/05	0	0.00	5	79.10	78.90	-5	6,566	-0.08%
2021/01/04	0	0.00	1	78.50	78.50	-1	6,500	-0.02%
2020/12/31	0	0.00	2	78.20	77.80	-2	6,519	-0.03%
2020/12/30	0	0.00	4	77.90	77.90	-4	6,474	-0.06%
2020/12/29	1	77.70	10	78.00	77.30	-9	6,531	-0.14%
2020/12/28	0	0.00	2	77.70	77.60	-2	6,546	-0.03%
2020/12/25	11	76.97	0	0.00	76.60	11	6,659	0.17%
2020/12/24	7	76.80	12	77.08	76.20	-5	6,847	-0.07%
2020/12/23	7	76.73	1	76.70	76.30	6	6,908	0.09%
2020/12/22	5	77.22	0	0.00	76.60	5	7,019	0.07%
2020/12/21	18	78.54	0	0.00	78.50	18	7,021	0.26%
2020/12/18	1	79.80	1	80.60	80.40	0	6,925	0.00%
2020/12/17	10	79.90	27	79.63	79.60	-17	6,819	-0.25%
2020/12/16	20	78.69	29	78.85	78.80	-9	6,773	-0.13%
2020/12/15	2	77.50	2	78.90	77.60	0	6,734	0.00%
2020/12/14	3	77.10	2	77.80	77.10	1	6,662	0.02%
2020/12/11	9	77.00	0	0.00	76.90	9	6,681	0.13%
2020/12/10	24.4	78.87	5	78.86	78.30	19.4	6,647	0.29%
2020/12/09	36	79.93	1	79.40	80.00	35	6,642	0.53%
2020/12/08	92	82.80	2	82.00	81.80	90	6,544	1.38%
2020/12/07	2	79.80	253	80.59	81.10	-251	6,359	-3.95%	大賣/鉅額交易
2020/12/04	4	79.68	1	79.60	80.10	3	6,429	0.05%
2020/12/03	2	80.55	2	80.40	80.60	0	6,484	0.00%
2020/12/02	2.2	79.13	0	0.00	78.90	2.2	6,501	0.03%
2020/12/01	5	78.56	3	79.40	78.80	2	6,622	0.03%
2020/11/30	8	78.74	0	0.00	78.50	8	6,923	0.12%
2020/11/27	4	78.55	4	79.28	79.50	0	7,176	0.00%
2020/11/26	5	78.38	1	78.40	78.40	4	7,174	0.06%
2020/11/25	5	78.96	2	79.30	78.50	3	7,231	0.04%
2020/11/24	37	78.50	6	78.52	78.10	31	7,298	0.42%
2020/11/23	23	79.98	18	80.63	79.90	5	7,265	0.07%
2020/11/20	14	77.04	7	77.00	79.50	7	7,224	0.10%
2020/11/19	2	75.80	2	77.00	75.60	0	7,241	0.00%
2020/11/18	3	75.60	2	75.50	75.10	1	7,279	0.01%
2020/11/16	25	74.32	2	75.00	73.90	23	7,636	0.30%
2020/11/12	4	73.10	0	0.00	73.00	4	8,477	0.05%
2020/11/11	2	72.05	5	73.40	73.10	-3	8,871	-0.03%
2020/11/10	11	72.56	0	0.00	72.60	11	9,046	0.12%
2020/11/09	2	73.60	8	73.70	73.80	-6	9,208	-0.07%
2020/11/06	9	72.96	0	0.00	72.70	9	9,255	0.10%
2020/11/05	0	0.00	2	72.60	72.00	-2	9,277	-0.02%
2020/11/04	3	71.47	0	0.00	71.90	3	9,350	0.03%
2020/11/03	2	71.75	0	0.00	71.60	2	9,392	0.02%
2020/11/02	4	72.20	2	72.00	71.70	2	9,475	0.02%
2020/10/30	1	71.10	0	0.00	71.80	1	9,541	0.01%
2020/10/29	1	71.20	0	0.00	71.30	1	9,498	0.01%
2020/10/28	21	74.14	0	0.00	71.90	21	9,376	0.22%
2020/10/23	3	79.03	0	0.00	79.10	3	9,172	0.03%
2020/10/22	1	78.90	0	0.00	78.90	1	9,317	0.01%
2020/10/21	0	0.00	2	79.40	78.70	-2	9,496	-0.02%
2020/10/19	0	0.00	1	78.00	77.90	-1	10,231	-0.01%
2020/10/16	2	76.55	0	0.00	76.00	2	10,291	0.02%
2020/10/15	3	77.20	1	77.50	77.50	2	10,417	0.02%
2020/10/14	1	79.20	4	78.20	79.00	-3	10,478	-0.03%
2020/10/12	18	76.12	0	0.00	76.00	18	10,497	0.17%
2020/10/08	9	77.38	4	78.00	77.20	5	10,629	0.05%
2020/10/07	4	76.55	0	0.00	76.90	4	10,769	0.04%
2020/10/06	18	76.36	1	77.00	76.70	17	11,080	0.15%
2020/10/05	1	75.90	5	76.46	77.30	-4	11,190	-0.04%
2020/09/30	5	75.90	5	76.34	75.50	0	11,254	0.00%
2020/09/29	24	77.12	8	76.30	76.30	16	11,275	0.14%
2020/09/28	1	80.00	2	79.85	80.60	-1	11,179	-0.01%
2020/09/25	5	76.36	1	74.80	75.40	4	11,178	0.04%
2020/09/22	8	81.13	0	0.00	80.80	8	11,511	0.07%
2020/09/21	0	0.00	2	83.00	82.10	-2	11,596	-0.02%
2020/09/18	0	0.00	3	81.90	82.30	-3	11,651	-0.03%
2020/09/17	5	81.34	0	0.00	81.30	5	11,768	0.04%
2020/09/16	18	81.79	1	80.90	80.90	17	11,997	0.14%
2020/09/14	4	80.75	0	0.00	80.60	4	12,192	0.03%
2020/09/11	3	78.60	2	78.70	79.20	1	12,108	0.01%
2020/09/10	1	77.80	0	0.00	77.60	1	12,109	0.01%
2020/09/08	5	78.14	0	0.00	77.60	5	12,117	0.04%
2020/09/07	9	80.23	0	0.00	79.10	9	12,086	0.07%
2020/09/04	8	82.55	0	0.00	82.80	8	12,063	0.07%
2020/09/03	5	84.00	15	84.53	85.10	-10	12,021	-0.08%
2020/09/02	20	83.95	20	84.25	82.60	0	11,870	0.00%
2020/09/01	4	85.85	1	86.00	85.70	3	12,056	0.02%
2020/08/31	37	86.25	0	0.00	84.90	37	12,498	0.30%
2020/08/28	24	87.10	0	0.00	86.20	24	12,528	0.19%
2020/08/27	6	87.88	26	89.38	89.70	-20	12,491	-0.16%
2020/08/26	25	89.04	0	0.00	88.30	25	12,498	0.20%
2020/08/25	15	89.47	31	90.37	91.50	-16	12,417	-0.13%
2020/08/24	12	84.87	11	85.89	86.60	1	12,271	0.01%
2020/08/21	14	85.55	4	85.45	85.30	10	12,308	0.08%
2020/08/20	3	82.83	3	83.70	83.50	0	12,342	0.00%
2020/08/19	19	91.19	2	92.60	88.80	17	12,143	0.14%
2020/08/18	27	91.60	55	90.76	91.40	-28	11,859	-0.24%
2020/08/17	36	88.16	9	90.13	86.50	27	11,437	0.24%
2020/08/14	12	84.93	11	85.15	85.50	1	11,215	0.01%
2020/08/13	1	83.60	13	82.81	84.00	-12	11,144	-0.11%
2020/08/12	4	80.58	0	0.00	79.90	4	11,150	0.04%
2020/08/11	0	0.00	10	81.60	82.00	-10	11,431	-0.09%
2020/08/10	11	81.63	0	0.00	80.10	11	11,944	0.09%
2020/08/07	7	82.50	14	83.82	82.40	-7	12,239	-0.06%
2020/08/06	14	82.51	0	0.00	82.50	14	12,885	0.11%
2020/08/05	8	83.79	9	84.72	85.50	-1	13,069	-0.01%
2020/08/04	0	0.00	18	84.18	84.60	-18	13,077	-0.14%
2020/08/03	13	82.46	5	83.30	82.50	8	13,113	0.06%
2020/07/31	10	84.11	4	84.50	84.00	6	13,029	0.05%
2020/07/30	6	85.37	8	85.54	86.50	-2	12,979	-0.02%
2020/07/29	2	83.60	4	86.25	83.60	-2	12,920	-0.02%
2020/07/28	5	83.80	11	84.43	84.40	-6	12,794	-0.05%
2020/07/27	10	84.90	6	84.60	84.70	4	12,699	0.03%
2020/07/24	12	83.14	23	82.39	82.40	-11	12,506	-0.09%
2020/07/23	42	78.33	33	78.35	78.70	9	12,017	0.07%
2020/07/22	8	74.60	24	75.25	75.30	-16	11,727	-0.14%
2020/07/21	1	74.10	12	74.28	74.40	-11	11,633	-0.09%
2020/07/17	2	71.75	2	72.75	73.20	0	11,448	0.00%
2020/07/16	2	73.40	4	72.50	72.10	-2	11,417	-0.02%
2020/07/15	11	71.79	11	72.82	72.00	0	11,392	0.00%
2020/07/14	8	73.33	22	73.47	73.70	-14	11,340	-0.12%
2020/07/13	22	73.20	4	76.25	72.10	18	11,228	0.16%
2020/07/10	1	71.60	14	71.84	72.00	-13	11,055	-0.12%
2020/07/09	13	70.67	1	72.00	70.80	12	11,008	0.11%
2020/07/08	5	70.98	6	71.60	71.40	-1	10,907	-0.01%
2020/07/07	3	70.50	1	70.30	70.50	2	10,759	0.02%
2020/07/03	2	70.30	3	70.10	70.30	-1	10,669	-0.01%
2020/07/02	13	67.02	14	68.21	69.30	-1	10,545	-0.01%
2020/07/01	7	67.60	34	68.02	68.10	-27	10,512	-0.26%
2020/06/30	15	65.72	0	0.00	65.50	15	10,615	0.14%
2020/06/29	2	64.85	7	65.59	66.00	-5	10,749	-0.05%
2020/06/24	17	65.80	5	65.12	65.40	12	10,793	0.11%
2020/06/23	18	66.30	14	66.41	66.90	4	10,835	0.04%
2020/06/22	28	64.58	37	64.78	65.10	-9	10,675	-0.08%
2020/06/19	9	63.48	0	0.00	63.00	9	10,546	0.09%
2020/06/18	1	64.10	0	0.00	64.80	1	10,482	0.01%
2020/06/17	0	0.00	3	64.30	64.50	-3	10,439	-0.03%
2020/06/16	0	0.00	26	63.33	64.90	-26	10,415	-0.25%
2020/06/15	38	62.60	11	63.73	62.30	27	10,383	0.26%
2020/06/12	1	62.30	11	62.37	63.00	-10	10,376	-0.10%
2020/06/11	10	62.70	16.8	61.88	61.70	-6.8	10,349	-0.07%
2020/06/10	1	63.70	0	0.00	63.60	1	10,243	0.01%
2020/06/09	1	64.30	2	64.15	63.50	-1	10,246	-0.01%
2020/06/08	18	65.86	10	64.60	64.30	8	10,178	0.08%
2020/06/05	4	67.23	14	66.97	69.10	-10	9,742	-0.10%
2020/06/04	0	0.00	29	63.03	62.90	-29	9,343	-0.31%
2020/06/01	0	0.00	12	61.40	61.60	-12	9,252	-0.13%
2020/05/29	5	59.50	1	61.00	59.00	4	9,246	0.04%
2020/05/28	32	60.49	0	0.00	59.60	32	9,175	0.35%
2020/05/27	5	61.76	1	63.20	61.30	4	9,125	0.04%
2020/05/26	3	62.67	7	63.17	63.50	-4	9,047	-0.04%
2020/05/25	0	0.00	2	63.00	63.10	-2	9,010	-0.02%
2020/05/22	12	62.18	2	61.45	61.40	10	8,966	0.11%
2020/05/21	6	63.23	10	63.63	63.50	-4	8,986	-0.04%
2020/05/20	9	62.27	10	62.66	62.60	-1	9,153	-0.01%
2020/05/19	23	63.39	2	63.80	62.60	21	9,248	0.23%
2020/05/18	3	61.00	6	61.68	62.00	-3	9,321	-0.03%
2020/05/15	6	61.83	8	61.58	62.40	-2	9,073	-0.02%
2020/05/14	10	59.93	11	59.54	58.90	-1	8,670	-0.01%
2020/05/13	47	59.48	61	59.23	59.50	-14	8,548	-0.16%
2020/05/12	12	54.09	6	55.10	55.80	6	8,300	0.07%
2020/05/11	3	53.33	30	53.47	53.10	-27	8,239	-0.33%
2020/05/08	0	0.00	4	52.10	52.00	-4	8,525	-0.05%
2020/05/06	2	50.30	0	0.00	50.30	2	8,852	0.02%
2020/05/05	3	51.37	0	0.00	51.10	3	8,853	0.03%
2020/04/30	0	0.00	1	51.80	52.00	-1	8,884	-0.01%
2020/04/29	11	51.77	0	0.00	51.80	11	8,872	0.12%
2020/04/28	1	51.80	0	0.00	52.20	1	8,850	0.01%
2020/04/27	2	52.40	0	0.00	52.90	2	8,901	0.02%
2020/04/24	2	52.10	1	52.50	52.10	1	8,996	0.01%
2020/04/23	1	52.30	11	51.85	52.40	-10	9,098	-0.11%
2020/04/22	5	51.68	0	0.00	51.70	5	9,145	0.05%
2020/04/21	29	53.97	2	53.00	52.10	27	9,078	0.30%
2020/04/20	0	0.00	11	54.43	54.50	-11	9,017	-0.12%
2020/04/17	11	54.31	11	54.45	53.20	0	8,961	0.00%
2020/04/16	11	54.00	0	0.00	54.00	11	8,864	0.12%
2020/04/15	1	54.00	0	0.00	54.00	1	8,778	0.01%
2020/04/14	0	0.00	11	52.32	53.00	-11	8,667	-0.13%
2020/04/09	4	50.85	0	0.00	50.50	4	8,580	0.05%
2020/04/08	6	51.08	5	51.70	51.20	1	8,555	0.01%
2020/04/07	6	51.87	0	0.00	51.70	6	8,548	0.07%
2020/04/06	2	52.25	2.4	52.23	52.40	-0.4	8,511	0.00%
2020/04/01	12	52.60	20	51.92	52.50	-8	8,404	-0.10%
2020/03/31	9.4	50.13	10	50.41	51.00	-0.6	8,180	-0.01%
2020/03/30	0	0.00	2	46.70	46.85	-2	7,938	-0.03%
2020/03/27	1	46.70	1	46.45	46.85	0	7,876	0.00%
2020/03/25	1	43.60	1	41.15	43.60	0	7,689	0.00%
2020/03/24	15	39.20	2	39.75	39.65	13	7,664	0.17%
2020/03/23	2	38.25	0	0.00	38.25	2	7,848	0.03%
2020/03/20	8	41.11	10	41.08	40.50	-2	7,849	-0.03%
2020/03/19	1	38.50	2	38.63	38.15	-1	7,824	-0.01%
2020/03/18	13	42.69	9	41.87	40.00	4	7,764	0.05%
2020/03/17	0	0.00	1	42.65	42.60	-1	7,660	-0.01%
2020/03/13	2	43.65	0	0.00	45.00	2	7,560	0.03%
2020/03/12	2	47.50	2	48.38	47.55	0	7,448	0.00%
2020/03/11	0	0.00	4	50.20	49.40	-4	7,319	-0.05%
2020/03/10	4	49.50	5	49.60	49.60	-1	7,263	-0.01%
2020/03/09	1	50.50	0	0.00	50.10	1	7,117	0.01%
2020/03/03	1	52.90	0	0.00	52.60	1	6,897	0.01%
2020/03/02	1	52.50	11	52.97	52.20	-10	6,841	-0.15%
2020/02/27	0.5	52.20	1	53.00	52.10	-0.5	6,759	-0.01%
2020/02/26	2	54.10	1	54.00	53.90	1	6,686	0.01%
2020/02/24	2	55.10	6	54.37	55.30	-4	6,702	-0.06%
2020/02/21	223	55.22	220	56.94	54.90	3	6,633	0.05%	大買/大賣/
2020/02/20	4	57.95	33	57.50	58.00	-29	6,321	-0.46%
2020/02/19	16	59.21	25	59.59	57.70	-9	6,154	-0.15%
2020/02/18	12	58.22	1	59.30	58.30	11	6,006	0.18%
2020/02/17	0	0.00	6	59.20	58.70	-6	5,922	-0.10%
2020/02/14	26	58.46	22	59.00	58.90	4	5,789	0.07%
2020/02/13	21	58.52	9	57.60	59.00	12	5,527	0.22%
2020/02/12	25	56.42	12	56.08	56.00	13	5,085	0.26%
2020/02/11	28	55.65	16	55.22	55.80	12	4,882	0.25%
2020/02/10	17	53.37	13	53.24	54.30	4	4,523	0.09%
2020/02/07	0	0.00	3	52.50	51.90	-3	4,220	-0.07%
2020/02/04	0	0.00	14	50.97	50.90	-14	4,316	-0.32%
2020/02/03	0	0.00	2	51.10	51.10	-2	4,300	-0.05%
2020/01/30	2	50.20	0	0.00	50.80	2	4,358	0.05%
2020/01/20	10	52.70	1	52.20	52.20	9	4,395	0.20%
2020/01/17	0	0.00	8	51.90	51.90	-8	4,311	-0.19%
2020/01/14	0	0.00	21	50.45	50.60	-21	4,289	-0.49%
2020/01/13	0	0.00	2	50.70	50.60	-2	4,324	-0.05%
2020/01/10	1	50.90	0	0.00	50.40	1	4,370	0.02%
2020/01/09	1	50.40	0	0.00	50.20	1	4,397	0.02%
2020/01/08	0	0.00	1	50.30	50.30	-1	4,419	-0.02%
2020/01/07	0	0.00	3	49.70	49.60	-3	4,413	-0.07%
2020/01/06	0	0.00	1	49.50	50.00	-1	4,421	-0.02%
2020/01/03	10	50.00	5	50.24	50.20	5	4,428	0.11%
2020/01/02	5	50.06	2	50.40	50.00	3	4,433	0.07%
2019/12/31	4	49.73	0	0.00	49.70	4	4,409	0.09%
2019/12/30	1	50.20	0	0.00	50.10	1	4,382	0.02%
2019/12/27	2	50.50	0	0.00	50.50	2	4,349	0.05%
2019/12/26	3	50.70	0	0.00	50.70	3	4,383	0.07%
2019/12/25	10	51.20	0	0.00	51.50	10	4,386	0.23%
2019/12/24	0	0.00	10	50.90	50.80	-10	4,499	-0.22%
2019/12/23	14	51.24	0	0.00	50.90	14	4,519	0.31%
2019/12/20	2	52.70	0	0.00	52.00	2	4,684	0.04%
2019/12/19	11	52.55	17	52.44	52.40	-6	4,869	-0.12%
2019/12/18	14	52.84	8	52.66	52.70	6	4,889	0.12%
2019/12/13	0	0.00	2	51.40	51.10	-2	4,738	-0.04%
2019/12/12	10	51.00	0	0.00	50.80	10	4,715	0.21%
2019/12/11	0	0.00	1	50.90	50.80	-1	4,746	-0.02%
2019/12/10	0	0.00	10	50.60	50.90	-10	4,764	-0.21%
2019/12/06	1	50.90	0	0.00	50.50	1	4,915	0.02%
2019/12/05	1	50.50	2	50.50	50.50	-1	5,072	-0.02%
2019/12/03	10	50.70	0	0.00	51.00	10	5,282	0.19%
2019/11/29	2	50.50	0	0.00	50.30	2	5,368	0.04%
2019/11/28	1	50.80	0	0.00	50.80	1	5,511	0.02%
2019/11/26	0	0.00	1	51.30	51.40	-1	5,572	-0.02%
2019/11/22	0	0.00	1	51.80	52.00	-1	5,657	-0.02%
2019/11/21	7	50.80	0	0.00	51.80	7	5,816	0.12%
2019/11/19	0	0.00	2	50.65	50.80	-2	5,872	-0.03%
2019/11/18	1	50.40	0	0.00	50.40	1	6,032	0.02%
2019/11/15	4	49.10	0	0.00	49.05	4	6,428	0.06%
2019/11/12	0	0.00	1	51.20	51.30	-1	6,907	-0.01%
2019/11/11	0	0.00	3	51.23	51.30	-3	7,085	-0.04%
2019/11/08	2	51.60	0	0.00	51.20	2	7,213	0.03%
2019/11/06	3	51.80	1	51.90	51.90	2	7,483	0.03%
2019/11/05	2	53.05	2	52.50	52.60	0	7,449	0.00%
2019/11/04	0	0.00	13	51.20	52.30	-13	7,357	-0.18%
2019/10/31	13	51.27	3	50.90	50.90	10	7,342	0.14%
2019/10/30	1	51.10	0	0.00	50.70	1	7,389	0.01%
2019/10/29	2	51.70	0	0.00	51.50	2	7,347	0.03%
2019/10/28	0	0.00	4	51.65	51.50	-4	7,324	-0.05%
2019/10/25	1	49.90	0	0.00	50.50	1	7,221	0.01%
2019/10/24	2	49.95	0	0.00	50.20	2	7,216	0.03%
2019/10/14	0	0.00	1	50.30	49.75	-1	7,402	-0.01%
2019/10/04	0	0.00	7	50.70	50.20	-7	7,807	-0.09%
2019/10/02	3	50.30	2	50.10	50.10	1	7,934	0.01%
2019/10/01	4	49.10	0	0.00	49.45	4	7,976	0.05%
2019/09/27	7	50.43	10	50.00	49.65	-3	8,032	-0.04%
2019/09/26	1	52.00	0	0.00	51.10	1	8,010	0.01%
2019/09/25	3	52.17	0	0.00	51.80	3	8,066	0.04%
2019/09/24	1	53.80	6	53.42	53.90	-5	7,979	-0.06%
2019/09/23	0	0.00	4	52.30	52.30	-4	7,952	-0.05%
2019/09/20	12	51.54	1	51.10	51.10	11	8,281	0.13%
2019/09/19	5	50.92	15	51.40	50.90	-10	8,405	-0.12%
2019/09/18	1	51.10	0	0.00	51.10	1	8,555	0.01%
2019/09/17	15	51.20	0	0.00	51.20	15	8,635	0.17%
2019/09/11	4	53.03	6	53.72	52.30	-2	8,823	-0.02%
2019/09/10	5	52.94	2	53.40	53.30	3	8,828	0.03%
2019/09/09	4	53.65	5	53.40	53.30	-1	8,780	-0.01%
2019/09/05	1	50.70	4	52.33	52.40	-3	8,571	-0.03%
2019/09/04	3	51.07	2	50.80	50.70	1	8,444	0.01%
2019/09/02	6	51.28	3	51.43	51.40	3	8,407	0.04%
2019/08/30	5	52.70	25	52.70	52.80	-20	8,226	-0.24%
2019/08/29	1	52.80	0	0.00	52.60	1	8,179	0.01%
2019/08/28	3	52.63	3.1	52.68	53.00	-0.1	8,140	0.00%
2019/08/27	6	53.33	4	52.65	52.20	2	8,115	0.02%
2019/08/26	26	53.31	14	53.18	52.70	12	8,061	0.15%
2019/08/23	0.1	53.00	0	0.00	53.00	0.1	7,872	0.00%
2019/08/22	1	53.20	5	53.10	53.30	-4	7,829	-0.05%
2019/08/21	2	53.15	8	53.23	53.10	-6	7,731	-0.08%
2019/08/20	20	52.28	30	52.27	52.80	-10	7,524	-0.13%
2019/08/19	8	50.55	5	50.72	50.80	3	7,070	0.04%
2019/08/16	5	49.00	3	48.87	49.60	2	6,718	0.03%
2019/08/15	2	46.53	0	0.00	46.30	2	6,506	0.03%
2019/08/14	0	0.00	1	48.85	48.20	-1	6,395	-0.02%
2019/08/12	5	49.56	6	49.09	49.45	-1	6,127	-0.02%
2019/08/08	1	47.15	2	47.13	46.80	-1	5,960	-0.02%
2019/08/07	0	0.00	7	46.07	46.20	-7	5,917	-0.12%
2019/08/06	7	45.30	0	0.00	46.50	7	5,914	0.12%
2019/08/05	10	45.60	0	0.00	45.60	10	5,859	0.17%
2019/08/02	7	45.83	4	45.28	45.20	3	5,864	0.05%
2019/08/01	0	0.00	5	45.75	45.55	-5	5,812	-0.09%
2019/07/31	5	46.50	0	0.00	46.80	5	5,744	0.09%
2019/07/30	1	47.20	0	0.00	47.30	1	5,716	0.02%
2019/07/29	1	48.00	0	0.00	48.30	1	5,732	0.02%
2019/07/26	1	48.70	0	0.00	48.70	1	5,685	0.02%
2019/07/24	1	49.00	0	0.00	48.90	1	5,604	0.02%
2019/07/19	1	47.90	10	47.65	48.20	-9	5,577	-0.16%
2019/07/18	25	48.23	0	0.00	48.05	25	5,493	0.46%
2019/07/15	1	50.00	0	0.00	49.90	1	5,272	0.02%
2019/07/12	1	53.40	0	0.00	53.50	1	5,095	0.02%
2019/07/11	3	52.87	0	0.00	52.80	3	5,063	0.06%
2019/07/05	3	55.60	13	55.08	54.70	-10	4,867	-0.21%
2019/07/04	1	55.40	11	55.71	54.60	-10	4,792	-0.21%
2019/07/03	0	0.00	2	54.35	54.40	-2	4,751	-0.04%
2019/07/02	1	52.80	2	54.20	54.20	-1	4,750	-0.02%
2019/07/01	0	0.00	2	54.25	53.80	-2	4,823	-0.04%
2019/06/28	3	52.17	3	52.90	53.20	0	4,739	0.00%
2019/06/27	7	52.70	8	52.68	53.40	-1	4,581	-0.02%
2019/06/26	4	49.50	7	49.65	50.00	-3	4,170	-0.07%
2019/06/25	1	48.35	5	48.00	47.75	-4	3,984	-0.10%
2019/06/24	2	47.00	11	46.80	46.90	-9	3,885	-0.23%
2019/06/21	3	47.20	0	0.00	46.40	3	3,819	0.08%
2019/06/20	2	47.78	2	47.65	47.50	0	3,768	0.00%
2019/06/19	1	48.40	0	0.00	48.50	1	3,870	0.03%
2019/06/18	8	46.04	7	46.73	47.05	1	4,005	0.02%
2019/06/13	11	44.89	0	0.00	44.55	11	4,114	0.27%
2019/06/05	1	44.95	0	0.00	44.85	1	4,237	0.02%
2019/05/30	1	44.70	0	0.00	44.60	1	4,523	0.02%
2019/05/21	2	44.90	0	0.00	45.00	2	5,911	0.03%
2019/05/20	0	0.00	1	44.75	44.75	-1	5,978	-0.02%
2019/05/16	2	45.23	0	0.00	44.95	2	6,412	0.03%
2019/05/10	0	0.00	1	47.15	46.35	-1	6,686	-0.01%
2019/05/09	1	46.80	3	47.08	47.20	-2	6,687	-0.03%
2019/05/07	0	0.00	1	48.60	49.00	-1	6,734	-0.01%
2019/05/06	0	0.00	2	48.25	48.05	-2	6,786	-0.03%
2019/04/17	2	52.55	1	52.50	52.40	1	7,451	0.01%
2019/04/16	1	51.70	1	51.40	51.90	0	7,450	0.00%
2019/04/12	10	50.00	0	0.00	49.90	10	7,649	0.13%
2019/04/09	0	0.00	11	52.35	52.30	-11	7,968	-0.14%
2019/04/03	3	51.60	3	51.63	51.20	0	8,665	0.00%
2019/04/01	2	49.73	1	49.40	49.30	1	9,380	0.01%
2019/03/28	1	49.10	1	49.00	49.05	0	9,726	0.00%
2019/03/27	1	48.85	1	49.00	49.00	0	9,779	0.00%
2019/03/22	1	50.70	1	50.30	50.50	0	9,734	0.00%
2019/03/21	2	50.25	1	50.30	50.50	1	9,659	0.01%
2019/03/20	1	48.00	0	0.00	48.00	1	9,503	0.01%
2019/03/19	0	0.00	3	48.15	48.00	-3	9,530	-0.03%
2019/03/07	3	47.35	2	47.15	46.70	1	9,953	0.01%
2019/03/06	2	48.08	1	48.40	47.75	1	10,031	0.01%
2019/03/05	1	49.30	0	0.00	47.75	1	10,119	0.01%
2019/03/04	1	48.65	1	48.85	48.90	0	10,064	0.00%
2019/02/27	13	48.23	3	48.20	47.90	10	10,060	0.10%
2019/02/26	4	47.89	5	48.56	47.70	-1	9,914	-0.01%
2019/02/25	5	45.98	3	46.22	46.10	2	9,622	0.02%
2019/02/22	1	45.30	2	45.93	45.60	-1	9,614	-0.01%
2019/02/21	2	46.30	1	46.55	45.50	1	9,562	0.01%
2019/02/20	5	45.25	15	45.08	46.00	-10	9,284	-0.11%
2019/02/18	0	0.00	4	44.50	44.65	-4	9,236	-0.04%
2019/02/15	14	43.71	1	44.15	44.00	13	9,092	0.14%
2019/02/13	0	0.00	6	41.97	42.90	-6	8,705	-0.07%
2019/02/12	0	0.00	10	41.87	41.70	-10	8,571	-0.12%
2019/02/11	3	40.75	0	0.00	40.75	3	8,450	0.04%
2019/01/29	2	40.00	0	0.00	40.25	2	8,408	0.02%
2019/01/28	0	0.00	1	40.05	40.30	-1	8,391	-0.01%
2019/01/25	0	0.00	10	40.20	40.00	-10	8,403	-0.12%
2019/01/24	3	40.22	1	39.95	39.95	2	8,410	0.02%
2019/01/23	1	39.90	0	0.00	40.80	1	8,328	0.01%
2019/01/21	1	40.30	2	40.30	40.40	-1	8,351	-0.01%
2019/01/16	1	39.95	1	39.80	39.70	0	8,393	0.00%
2019/01/15	0	0.00	1	39.80	39.80	-1	8,382	-0.01%
2019/01/14	1	39.00	0	0.00	38.90	1	8,399	0.01%
2019/01/10	2	39.90	20	39.80	40.15	-18	8,360	-0.22%
2019/01/09	0	0.00	20	40.30	39.80	-20	8,352	-0.24%
2019/01/07	0	0.00	1	40.00	41.15	-1	8,064	-0.01%
2019/01/04	1	39.05	1	38.10	39.20	0	7,973	0.00%
2019/01/02	0	0.00	5	39.60	39.40	-5	7,860	-0.06%
2018/12/28	1	39.85	0	0.00	40.20	1	7,801	0.01%
2018/12/27	2	41.63	3	41.73	40.45	-1	7,688	-0.01%
2018/12/26	10	42.73	3	42.33	41.30	7	7,361	0.10%
2018/12/25	19	43.73	20	43.94	44.90	-1	6,817	-0.01%
2018/12/24	6	43.24	9	41.63	43.55	-3	6,266	-0.05%
2018/12/22	6	40.08	1	40.30	39.70	5	5,869	0.09%
2018/12/21	1	38.90	4	39.71	38.75	-3	5,801	-0.05%
2018/12/20	0	0.00	1	37.55	37.55	-1	5,515	-0.02%
2018/12/19	0	0.00	2	38.55	38.10	-2	5,469	-0.04%
2018/12/18	6	38.06	2	38.20	37.85	4	5,439	0.07%
2018/12/17	2	38.00	60	37.95	37.75	-58	5,397	-1.07%
2018/12/10	0	0.00	30	40.50	40.80	-30	5,168	-0.58%
2018/12/07	1	40.05	1	40.30	40.05	0	5,145	0.00%
2018/12/05	2	41.35	0	0.00	40.95	2	5,118	0.04%
2018/12/04	0	0.00	1	41.55	41.70	-1	5,152	-0.02%
2018/11/29	50	39.69	0	0.00	38.60	50	4,884	1.02%
2018/11/28	10	39.10	1	39.40	39.40	9	4,733	0.19%
2018/11/27	1	37.15	0	0.00	37.15	1	4,594	0.02%
2018/11/23	81	38.05	0	0.00	38.05	81	4,609	1.76%
2018/11/22	3	37.90	1	38.10	38.00	2	4,684	0.04%
2018/11/19	5	38.79	4	38.95	39.20	1	4,569	0.02%
2018/11/15	6	37.95	8	38.69	38.30	-2	4,481	-0.04%
2018/11/02	2	43.43	2	43.08	42.05	0	5,347	0.00%
2018/11/01	12	41.86	12	41.33	42.50	0	5,348	0.00%
2018/10/31	0	0.00	3	40.40	40.45	-3	5,354	-0.06%
2018/10/25	1	37.35	1	38.50	39.00	0	5,461	0.00%
2018/10/19	5	39.45	0	0.00	40.20	5	5,771	0.09%
2018/10/18	9	40.87	13	40.70	40.65	-4	6,136	-0.07%
2018/10/17	3	40.85	0	0.00	40.65	3	6,369	0.05%
2018/10/12	2	42.30	5	42.06	42.50	-3	6,653	-0.05%
2018/10/11	0	0.00	1	41.80	41.70	-1	6,817	-0.01%
2018/10/05	15	46.10	15	46.90	46.15	0	6,728	0.00%
2018/10/04	1	48.15	0	0.00	47.95	1	6,706	0.01%
2018/09/21	10	48.50	0	0.00	48.60	10	7,166	0.14%
2018/09/20	1	48.65	0	0.00	48.60	1	7,211	0.01%
2018/09/18	1	51.20	1	50.10	50.00	0	7,229	0.00%
2018/09/06	0	0.00	1	52.50	51.70	-1	7,630	-0.01%
2018/09/05	1	53.10	1	52.30	52.30	0	7,654	0.00%
2018/09/03	2	52.80	0	52.50	52.00	2	7,880	0.03%
2018/08/30	1	51.60	0	0.00	51.30	1	8,074	0.01%
2018/08/28	1	54.20	0	0.00	53.70	1	8,093	0.01%
2018/08/27	1	51.40	2	51.85	52.80	-1	8,079	-0.01%
2018/08/24	1	52.20	0	0.00	51.50	1	8,111	0.01%
2018/08/23	0	0.00	2	50.90	51.90	-2	8,243	-0.02%
2018/08/22	8	51.95	0	0.00	51.30	8	8,319	0.10%
2018/08/21	2	51.90	2	51.85	52.00	0	8,311	0.00%
2018/08/20	0	0.00	31	49.41	49.00	-31	8,274	-0.37%
2018/08/17	0	0.00	6	50.55	50.30	-6	8,296	-0.07%
2018/08/13	0	0.00	1	54.40	54.80	-1	8,390	-0.01%
2018/08/10	1	57.40	0	0.00	57.20	1	8,745	0.01%
2018/08/07	1	57.50	0	0.00	57.60	1	9,430	0.01%
2018/08/01	15	62.30	0	0.00	61.40	15	9,899	0.15%
2018/07/30	6	60.75	0	0.00	60.30	6	9,961	0.06%
2018/07/27	5	63.20	6	62.80	62.70	-1	9,989	-0.01%
2018/07/26	7	63.54	1	64.60	63.40	6	9,945	0.06%
2018/07/25	44	65.84	68	65.84	66.30	-24	9,752	-0.25%
2018/07/24	1	62.20	2	61.90	62.40	-1	9,346	-0.01%
2018/07/18	15	63.10	0	0.00	62.80	15	8,980	0.17%
2018/07/12	1	59.30	2	58.50	58.20	-1	9,086	-0.01%
2018/07/11	1	63.60	1	63.50	62.60	0	9,133	0.00%
2018/07/09	9	61.80	0	0.00	61.60	9	9,201	0.10%
2018/07/06	16	64.67	11	64.38	64.20	5	9,259	0.05%
2018/07/05	5	67.00	0	0.00	63.70	5	9,486	0.05%
2018/07/04	11	66.76	0	0.00	67.70	11	9,449	0.12%
2018/07/02	2	67.25	2	66.60	66.30	0	9,586	0.00%
2018/06/28	0	0.00	25	66.64	65.30	-25	9,593	-0.26%
2018/06/26	1	66.50	0	0.00	68.00	1	9,593	0.01%
2018/06/22	2	68.00	1	68.90	67.50	1	9,587	0.01%
2018/06/20	1	75.00	1	73.20	73.60	0	9,533	0.00%
2018/06/19	6	74.78	3	75.10	76.50	3	9,505	0.03%
2018/06/14	3	76.80	1	76.60	75.10	2	9,317	0.02%
2018/06/12	0.1	77.20	1	76.80	77.20	-1	9,510	-0.01%
2018/06/11	7	77.61	1	75.90	77.50	6	9,498	0.06%
2018/06/08	1	74.70	2	74.85	74.50	-1	9,390	-0.01%
2018/06/07	1	74.10	1	74.60	74.30	0	9,394	0.00%
2018/06/06	1	76.40	1	76.60	76.40	0	9,451	0.00%
2018/06/05	3	79.03	3	79.83	76.20	0	9,464	0.00%
2018/06/04	2	80.00	0	0.00	78.80	2	9,714	0.02%
2018/06/01	2	79.90	2	80.70	79.90	0	9,873	0.00%
2018/05/31	1	80.90	0	0.00	79.10	1	9,878	0.01%
2018/05/29	1	82.50	4	80.98	80.80	-3	9,810	-0.03%
2018/05/28	2	82.70	0	0.00	82.20	2	9,801	0.02%
2018/05/25	1.1	83.98	3	84.20	83.50	-2	9,755	-0.02%
2018/05/24	12	85.53	11	85.78	86.40	1	9,690	0.01%
2018/05/23	8	87.60	6	88.72	87.50	2	9,635	0.02%
2018/05/22	5	86.72	3	88.13	88.80	2	9,591	0.02%
2018/05/21	14	87.74	13	88.58	86.30	1	9,635	0.01%
2018/05/18	56	84.12	56	85.06	85.20	0	9,483	0.00%
2018/05/17	30	78.84	35	79.63	80.60	-5	9,237	-0.05%
2018/05/16	17	82.35	149	80.66	75.60	-132	9,016	-1.46%	大賣/鉅額交易
2018/05/15	82	78.51	0	0.00	79.10	82	8,824	0.93%
2018/05/14	33	76.67	2	78.20	77.50	31	8,869	0.35%
2018/05/11	46	75.29	9	75.10	75.90	37	8,772	0.42%
2018/05/10	8	76.00	3	75.67	76.00	5	8,738	0.06%
2018/05/09	0	0.00	14	69.82	71.90	-14	8,561	-0.16%
2018/05/07	0	0.00	36	71.68	71.60	-36	8,561	-0.42%
2018/05/04	30	68.10	3	68.23	69.30	27	8,656	0.31%
2018/05/03	2	65.40	5	66.54	66.30	-3	8,631	-0.03%
2018/04/27	1	63.60	1	63.90	63.90	0	9,098	0.00%
2018/04/26	1	63.80	1	64.10	63.50	0	9,209	0.00%
2018/04/25	0	0.00	3	64.90	64.50	-3	9,162	-0.03%
2018/04/24	0.1	65.70	0	0.00	65.90	0.1	9,217	0.00%
2018/04/20	10	64.75	0	0.00	64.50	10	9,316	0.11%
2018/04/19	2	67.60	0	0.00	67.10	2	9,236	0.02%
2018/04/17	8	65.01	5	65.24	65.80	3	9,534	0.03%
2018/04/16	3	66.93	2	66.70	66.70	1	9,561	0.01%
2018/04/13	3	69.70	0	0.00	69.50	3	9,646	0.03%
2018/04/12	7	71.67	0	0.00	71.20	7	9,783	0.07%
2018/04/11	0	0.00	5	70.40	73.20	-5	9,756	-0.05%
2018/04/10	5	67.80	0	0.00	67.80	5	9,676	0.05%
2018/04/09	7	72.23	7	70.29	70.00	0	9,651	0.00%
2018/04/03	0	0.00	1	68.70	68.50	-1	9,496	-0.01%
2018/04/02	0	0.00	15	68.29	67.70	-15	9,481	-0.16%
2018/03/31	9	66.67	0	0.00	66.80	9	9,370	0.10%
2018/03/30	1	67.80	25	67.94	66.10	-24	9,371	-0.26%
2018/03/27	0	0.00	2	68.10	67.60	-2	9,274	-0.02%
2018/03/23	0	0.00	3	64.50	66.60	-3	9,455	-0.03%
2018/03/22	3	67.20	0	0.00	66.00	3	9,397	0.03%
2018/03/21	0	0.00	1	67.70	66.70	-1	9,471	-0.01%
2018/03/20	4	67.05	3	67.13	67.20	1	9,688	0.01%
2018/03/19	1	66.90	1	67.60	66.90	0	9,804	0.00%
2018/03/16	2	67.70	1	66.90	69.10	1	9,671	0.01%
2018/03/13	5	66.10	0	0.00	66.30	5	9,590	0.05%
2018/03/12	1	67.80	1	66.70	66.60	0	9,519	0.00%
2018/03/09	0	0.00	1	69.60	69.40	-1	9,414	-0.01%
2018/03/08	19	74.07	1	75.90	72.40	18	9,334	0.19%
2018/03/07	11	72.94	7	71.43	72.70	4	8,991	0.04%
2018/03/06	6	69.33	1	69.50	69.30	5	8,905	0.06%
2018/03/05	0	0.00	3	69.93	69.90	-3	8,961	-0.03%
2018/03/02	2	68.40	1	69.30	68.10	1	8,984	0.01%
2018/03/01	3	69.83	1	69.30	70.80	2	9,006	0.02%
2018/02/27	1.1	70.30	0	0.00	70.30	1.1	8,924	0.01%
2018/02/23	1	74.30	1	72.10	72.10	0	8,758	0.00%
2018/02/22	1.1	72.40	6	73.35	72.50	-5	8,743	-0.06%
2018/02/21	5	74.00	10	72.82	74.10	-5	8,709	-0.06%
2018/02/12	11	68.04	3	67.73	67.40	8	8,591	0.09%
2018/02/09	2.1	67.47	1	66.30	66.30	1.1	8,509	0.01%
2018/02/07	3	68.80	3	68.70	66.00	0	8,327	0.00%
2018/02/06	1	64.20	2	64.25	64.70	-1	8,225	-0.01%
2018/02/05	2	69.45	4	70.13	69.00	-2	8,162	-0.02%
2018/01/31	2	72.05	2	73.50	72.70	0	8,392	0.00%
2018/01/30	1.1	73.15	0	0.00	74.20	1.1	8,342	0.01%
2018/01/29	3	74.50	17	73.78	75.00	-14	8,311	-0.17%
2018/01/26	15	71.00	2	70.40	70.40	13	8,146	0.16%
2018/01/25	3	71.60	7	72.20	72.80	-4	8,089	-0.05%
2018/01/24	94	70.65	95	71.46	70.30	-1	8,017	-0.01%
2018/01/23	6	67.18	8	68.50	67.00	-2	7,896	-0.03%
2018/01/22	2	67.00	0	0.00	67.30	2	7,883	0.03%
2018/01/19	2	65.50	2	64.60	65.00	0	7,927	0.00%
2018/01/18	2	65.10	1	64.20	64.20	1	7,966	0.01%
2018/01/17	0	0.00	10	62.60	65.20	-10	8,030	-0.12%
2018/01/16	12	63.35	2	64.30	63.00	10	8,226	0.12%
2018/01/15	3.1	64.32	1	65.80	63.30	2.1	8,247	0.02%
2018/01/12	3	65.97	1	67.00	65.60	2	8,190	0.02%
2018/01/11	4	64.63	2	65.80	68.00	2	8,023	0.02%
2018/01/09	2	62.40	7	62.51	61.50	-5	7,634	-0.07%
2018/01/08	14	61.02	11	61.33	61.00	3	7,466	0.04%
2018/01/05	1	57.60	0	0.00	58.20	1	7,233	0.01%
2018/01/04	5	57.80	5	58.70	59.20	0	7,106	0.00%
2018/01/03	0	0.00	5	53.60	55.30	-5	6,888	-0.07%