技嘉 (2376)-國票-台南券商分點個股進出

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
312.0
漲跌
▲20.0
漲幅
+6.85%
成交量
16,561張
產業
上市電腦週邊類股
1775人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－國票-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-台南券商分點個股進出
國票-台南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
2024/05/07	0	291.50	0	304.88	312.00	0	20,004	0.00%
2024/05/06	0	0.00	0	293.00	292.00	0	19,941	0.00%
2024/05/03	0	288.50	1	294.00	286.00	-1	20,066	0.00%
2024/05/02	5	287.31	3	289.00	288.50	2	20,359	0.01%
2024/04/30	0.1	300.00	1	300.50	299.00	-0.9	20,433	0.00%
2024/04/29	0	0.00	2	301.25	301.00	-2	20,774	-0.01%
2024/04/26	2	296.25	7	295.65	295.50	-5	21,500	-0.02%
2024/04/25	8	291.69	2	290.50	290.50	6	21,841	0.03%
2024/04/24	4.1	293.42	3	297.80	299.50	1.1	21,890	0.00%
2024/04/23	1	281.50	0	0.00	281.00	1	21,915	0.00%
2024/04/22	1	285.98	2	284.00	282.50	-1	21,890	0.00%
2024/04/19	1	294.93	2	296.75	292.50	-1	21,857	0.00%
2024/04/18	0.1	304.00	0	0.00	302.00	0.1	21,884	0.00%
2024/04/17	4.1	304.25	4	303.75	308.00	0.1	22,149	0.00%
2024/04/16	3	303.49	3	301.68	302.00	0	22,111	0.00%
2024/04/15	5.2	307.11	3	303.50	302.00	2.2	22,218	0.01%
2024/04/12	2.1	318.17	1	317.56	318.00	1.1	22,071	0.01%
2024/04/11	6.1	321.80	2	320.00	320.50	4.1	22,015	0.02%
2024/04/10	9.2	333.46	6.2	329.58	320.00	3	21,964	0.01%
2024/04/09	3	341.46	2	335.01	335.00	1	21,664	0.00%
2024/04/08	1	324.24	8	331.75	340.00	-7	21,721	-0.03%
2024/04/03	3	315.00	7	317.29	317.50	-4	21,494	-0.02%
2024/04/02	12	316.08	5	316.10	317.00	7	21,370	0.03%
2024/04/01	1	316.00	2.1	317.81	318.50	-1.1	21,222	-0.01%
2024/03/29	3.1	318.21	5.1	319.56	316.00	-2	21,146	-0.01%
2024/03/28	3	310.17	1	310.06	313.00	2	20,885	0.01%
2024/03/27	1	305.54	2	309.24	310.00	-1	20,888	0.00%
2024/03/26	0	305.13	0	308.75	304.50	0	20,952	0.00%
2024/03/25	5.4	308.30	4.1	307.63	306.00	1.3	20,978	0.01%
2024/03/22	11.4	301.92	9	302.77	303.00	2.4	21,011	0.01%
2024/03/21	4	292.50	6	292.25	291.00	-2	20,568	-0.01%
2024/03/20	8	300.50	1	300.50	295.00	7	20,540	0.03%
2024/03/19	1	306.01	0	0.00	305.00	1	20,591	0.00%
2024/03/18	2.1	307.83	0	312.00	310.50	2.1	20,605	0.01%
2024/03/15	2.6	316.02	1	314.03	313.00	1.5	20,670	0.01%
2024/03/14	4	324.97	5	320.50	317.50	-1	20,584	0.00%
2024/03/13	13.1	337.63	5.4	324.47	328.00	7.7	20,968	0.04%
2024/03/12	8	358.94	0.4	360.50	355.00	7.6	20,947	0.04%
2024/03/11	2	360.51	2	370.48	360.00	0	21,071	0.00%
2024/03/08	23	369.10	26	367.27	358.00	-3	20,879	-0.01%
2024/03/07	2	362.23	2	362.25	359.00	0	20,680	0.00%
2024/03/06	2	363.49	4	365.25	362.50	-2	20,673	-0.01%
2024/03/05	1	362.00	3	359.68	361.50	-2	20,875	-0.01%
2024/03/04	11.2	367.23	7.2	363.20	354.50	4	20,978	0.02%
2024/03/01	51	349.69	57.1	358.69	361.00	-6.1	20,553	-0.03%
2024/02/29	1	343.00	2	337.58	345.00	-1	20,268	-0.01%
2024/02/27	14	334.24	12	331.83	334.00	2	20,072	0.01%
2024/02/26	3	332.84	1.1	339.23	335.00	1.9	20,034	0.01%
2024/02/23	3	353.97	2.2	349.68	342.50	0.8	20,105	0.00%
2024/02/22	6.2	360.65	0	360.00	347.00	6.1	20,284	0.03%
2024/02/21	3.3	346.40	1	352.94	347.50	2.2	19,874	0.01%
2024/02/20	4.2	357.41	6	357.42	357.00	-1.8	19,790	-0.01%
2024/02/19	10.2	371.87	9.1	370.08	366.50	1.1	19,592	0.01%
2024/02/16	9	379.22	6.1	382.09	381.00	2.9	19,637	0.01%
2024/02/15	0	358.00	7.1	364.00	370.50	-7	19,260	-0.04%
2024/02/05	6	337.50	3	339.66	337.00	3	18,948	0.02%
2024/02/02	2.1	332.21	10	325.91	333.00	-7.9	18,947	-0.04%
2024/02/01	6	304.00	2	307.00	313.50	4	18,987	0.02%
2024/01/31	5	306.95	30.1	303.08	309.00	-25	19,098	-0.13%
2024/01/30	7	305.57	10.1	306.34	305.00	-3.1	19,085	-0.02%
2024/01/29	0.1	292.00	11.3	292.58	295.00	-11.2	19,111	-0.06%
2024/01/26	11.4	286.10	11	284.18	284.00	0.4	19,311	0.00%
2024/01/25	10.5	294.26	5	292.70	292.00	5.5	19,532	0.03%
2024/01/24	3	293.00	13.4	293.72	293.50	-10.4	19,400	-0.05%
2024/01/23	6.1	292.92	11.4	293.96	291.00	-5.3	19,559	-0.03%
2024/01/22	32.1	290.81	29.3	291.89	297.50	2.8	19,345	0.01%
2024/01/19	5	270.00	5.4	267.25	270.50	-0.4	18,793	0.00%
2024/01/18	6.1	251.41	5	254.00	256.00	1.1	18,715	0.01%
2024/01/17	8.1	259.91	0	0.00	257.00	8.1	18,829	0.04%
2024/01/16	0.1	261.00	0	0.00	261.50	0.1	18,890	0.00%
2024/01/15	1	261.50	0	0.00	260.50	1	19,056	0.01%
2024/01/12	2.1	264.45	6.1	263.66	262.00	-4	19,319	-0.02%
2024/01/11	1.3	256.38	9.5	258.91	263.00	-8.2	19,423	-0.04%
2024/01/10	0.1	248.00	0	0.00	247.50	0.1	19,718	0.00%
2024/01/09	1	250.50	15	251.70	252.00	-14	19,960	-0.07%
2024/01/08	2	242.25	1	245.50	241.50	1	19,988	0.01%
2024/01/05	0	243.50	0	0.00	243.00	0	20,430	0.00%
2024/01/04	0	248.50	2	247.50	247.00	-2	20,781	-0.01%
2024/01/03	9.4	249.27	6	247.50	247.50	3.4	21,367	0.02%
2024/01/02	20.2	256.18	14	254.36	255.00	6.2	21,383	0.03%
2023/12/29	1	270.48	12.8	266.26	266.00	-11.8	21,203	-0.06%
2023/12/28	0	0.00	0.1	264.50	265.50	-0.1	21,225	0.00%
2023/12/27	11	261.77	12	264.25	264.00	-1	21,380	0.00%
2023/12/26	3	262.00	1	263.50	264.00	2	21,804	0.01%
2023/12/25	0	0.00	2	263.00	263.50	-2	22,253	-0.01%
2023/12/22	4.4	262.86	16	262.38	259.00	-11.6	22,547	-0.05%
2023/12/21	7	253.71	7.7	259.53	262.00	-0.7	22,777	0.00%
2023/12/20	1.2	262.83	3.1	262.50	261.50	-1.9	23,024	-0.01%
2023/12/19	24.1	255.77	25	259.52	260.00	-0.9	23,341	0.00%
2023/12/18	1.2	258.75	7.2	258.25	255.50	-6	23,623	-0.03%
2023/12/15	11.1	256.01	5	254.40	254.00	6.1	24,052	0.03%
2023/12/14	7.2	258.43	8	257.94	257.50	-0.8	24,102	0.00%
2023/12/13	2.3	253.21	0	0.00	250.00	2.3	24,239	0.01%
2023/12/12	3	252.00	3	254.17	250.50	0	24,357	0.00%
2023/12/11	8.9	253.95	6	257.00	251.50	2.9	24,544	0.01%
2023/12/08	21	264.57	10.6	266.41	258.50	10.4	24,567	0.04%
2023/12/07	19	246.84	36	251.99	259.50	-17	24,442	-0.07%
2023/12/06	1	238.03	9.5	238.92	243.50	-8.5	24,601	-0.03%
2023/12/05	12	230.37	1	228.50	228.50	11	24,768	0.04%
2023/12/04	4	241.12	0	0.00	236.00	4	25,017	0.02%
2023/12/01	5	244.90	5	246.10	246.00	0	25,087	0.00%
2023/11/30	10.1	244.30	14.5	249.19	250.00	-4.4	25,309	-0.02%
2023/11/29	1	237.00	4	243.62	243.50	-3	25,290	-0.01%
2023/11/28	3	232.00	1	234.00	235.00	2	25,443	0.01%
2023/11/27	2	232.00	0	0.00	230.00	2	26,463	0.01%
2023/11/24	5	233.50	1	233.50	232.00	4	26,978	0.01%
2023/11/22	9	236.61	0	0.00	233.50	9	27,809	0.03%
2023/11/21	4	247.00	3.1	242.64	244.00	0.9	27,996	0.00%
2023/11/20	4	233.50	0	0.00	233.00	4	28,514	0.01%
2023/11/17	2.5	232.20	1	231.00	230.50	1.5	28,784	0.01%
2023/11/16	0	0.00	1.1	234.39	233.00	-1.1	29,414	0.00%
2023/11/15	8	233.25	4	237.25	228.50	4	29,340	0.01%
2023/11/14	4	227.75	5	227.20	229.50	-1	29,350	0.00%
2023/11/13	2	229.24	2	228.00	225.50	0	29,605	0.00%
2023/11/10	5	226.10	5	227.80	230.50	0	29,695	0.00%
2023/11/09	28	229.45	27	231.11	231.00	1	29,822	0.00%
2023/11/08	2	227.75	3.2	226.59	224.50	-1.2	29,683	0.00%
2023/11/07	5	219.89	7	218.93	220.50	-2	29,783	-0.01%
2023/11/06	6	216.42	6	221.00	220.00	0	30,121	0.00%
2023/11/03	7.2	224.44	5	228.50	220.50	2.2	30,274	0.01%
2023/11/02	6	228.17	4	227.63	226.50	2	30,540	0.01%
2023/11/01	5.1	216.93	6.3	219.33	221.00	-1.2	30,490	0.00%
2023/10/31	9.7	227.06	13	223.92	217.50	-3.3	30,708	-0.01%
2023/10/30	5	235.50	14	231.89	232.50	-9	30,679	-0.03%
2023/10/27	1	236.00	2	236.25	235.50	-1	30,856	0.00%
2023/10/26	9.1	233.54	14	232.11	232.00	-4.9	31,051	-0.02%
2023/10/25	2.1	247.45	0	0.00	245.50	2.1	31,115	0.01%
2023/10/24	0	0.00	6	245.83	247.00	-6	31,257	-0.02%
2023/10/23	4	241.25	3	242.67	239.00	1	31,608	0.00%
2023/10/20	8.2	238.75	8	240.19	241.50	0.2	32,203	0.00%
2023/10/19	11	244.91	10	242.80	243.00	1	32,573	0.00%
2023/10/18	22.5	254.87	5	250.60	246.00	17.5	33,002	0.05%
2023/10/17	20.1	265.44	6	265.92	261.50	14.1	32,569	0.04%
2023/10/16	8.3	266.89	5	265.80	265.50	3.3	32,685	0.01%
2023/10/13	32.5	274.22	7	269.50	271.00	25.5	33,080	0.08%
2023/10/12	14	283.04	13	284.04	284.50	1	32,909	0.00%
2023/10/11	16	288.05	12	279.13	274.00	4	33,130	0.01%
2023/10/06	6	289.75	3	292.17	289.50	3	33,267	0.01%
2023/10/05	11	287.95	12	288.04	288.00	-1	33,634	0.00%
2023/10/04	6	284.83	13	285.85	287.50	-7	33,823	-0.02%
2023/10/03	9	289.67	8	291.94	290.00	1	34,036	0.00%
2023/10/02	6	295.16	9	292.22	290.00	-3	34,069	-0.01%
2023/09/28	33	288.24	41	285.98	281.50	-8	33,874	-0.02%
2023/09/27	26	281.83	13	280.62	284.50	13	33,745	0.04%
2023/09/26	5	280.49	15	279.60	275.50	-10	33,843	-0.03%
2023/09/25	5	273.40	5	275.70	274.50	0	33,822	0.00%
2023/09/22	24	272.48	12	272.39	279.00	12	33,668	0.04%
2023/09/21	14	261.71	13	265.73	268.50	1	33,359	0.00%
2023/09/20	7	258.03	11	261.87	263.50	-4	33,008	-0.01%
2023/09/19	16	254.72	13	253.50	253.50	3	32,760	0.01%
2023/09/18	3	259.67	0.1	264.56	260.00	2.9	32,765	0.01%
2023/09/15	2	274.99	1	272.04	271.50	1	32,493	0.00%
2023/09/14	12	277.08	12	278.75	278.00	0	32,446	0.00%
2023/09/13	14	266.93	13	268.62	267.50	1	32,186	0.00%
2023/09/12	4	273.74	3	272.83	270.50	1	32,289	0.00%
2023/09/11	16.1	295.27	9	285.83	279.50	7.1	32,135	0.02%
2023/09/08	38	314.59	33	311.30	307.50	5	31,678	0.02%
2023/09/07	7	309.50	14	310.79	314.50	-7	31,645	-0.02%
2023/09/06	27	310.98	4	307.50	306.50	23	31,971	0.07%
2023/09/05	13.1	311.14	7	313.71	311.00	6.1	32,151	0.02%
2023/09/04	10.1	323.67	7	315.93	316.00	3.1	31,990	0.01%
2023/09/01	1	334.95	0	0.00	323.00	1	32,027	0.00%
2023/08/31	3.1	347.08	2	349.00	341.00	1.1	31,778	0.00%
2023/08/30	6	367.25	11.2	361.22	354.00	-5.2	31,011	-0.02%
2023/08/29	6.2	353.21	7.1	352.34	354.00	-1	31,023	0.00%
2023/08/28	3.1	333.10	8	339.32	345.00	-4.9	30,750	-0.02%
2023/08/25	13.1	344.68	10.1	344.97	342.50	3.1	30,385	0.01%
2023/08/24	18.1	352.69	17	359.03	354.00	1.1	30,075	0.00%
2023/08/23	6	331.00	7	333.86	334.50	-1	29,494	0.00%
2023/08/22	2	333.00	5.7	339.27	335.50	-3.7	30,070	-0.01%
2023/08/21	8.2	311.44	7	311.64	310.50	1.2	29,770	0.00%
2023/08/18	8	325.31	8	322.19	312.00	0	29,911	0.00%
2023/08/17	7.4	330.16	104	327.17	331.00	-96.7	29,649	-0.33%	大賣/
2023/08/16	4	313.63	4	321.13	334.50	0	29,316	0.00%
2023/08/15	111	311.66	12	315.66	316.00	99	29,189	0.34%	大買/
2023/08/14	11	291.23	11	293.77	296.00	0	29,144	0.00%
2023/08/11	4	304.00	5.1	301.46	300.50	-1.1	29,103	0.00%
2023/08/10	6.2	300.07	7.1	301.84	296.00	-0.9	28,971	0.00%
2023/08/09	15.1	334.91	71.1	338.93	328.50	-55.9	28,392	-0.20%
2023/08/08	20.1	339.28	18.1	342.06	333.50	2.1	27,833	0.01%
2023/08/07	12	322.08	20	321.68	336.50	-8	27,317	-0.03%
2023/08/04	71	308.39	3	311.50	306.00	68	27,098	0.25%
2023/08/02	2	309.48	2	303.01	297.00	0	26,783	0.00%
2023/08/01	2	322.23	9	318.83	319.00	-7	26,423	-0.03%
2023/07/31	10.1	329.97	17	318.29	314.00	-6.9	26,171	-0.03%
2023/07/28	21	343.64	16.1	345.57	347.50	4.9	25,871	0.02%
2023/07/27	15	342.50	3	334.17	332.00	12	25,518	0.05%
2023/07/26	5.1	335.11	54	335.88	333.00	-48.9	25,212	-0.19%
2023/07/25	11	360.14	40.1	366.37	352.50	-29.1	24,586	-0.12%
2023/07/24	33	353.36	4.2	338.34	354.50	28.9	23,766	0.12%
2023/07/21	5	313.19	6	308.25	322.50	-1	23,010	0.00%
2023/07/20	8	303.12	9	304.06	305.00	-1	22,300	0.00%
2023/07/19	7.1	300.38	8	308.56	298.50	-0.9	22,068	0.00%
2023/07/18	9	307.17	9	305.22	312.50	0	21,625	0.00%
2023/07/17	2	298.98	2	292.28	293.50	0	20,944	0.00%
2023/07/14	17.2	294.63	17	299.88	296.00	0.2	20,668	0.00%
2023/07/13	9.1	316.88	50	316.07	295.50	-40.9	20,034	-0.20%
2023/07/12	52	300.81	11.1	296.02	304.00	40.9	19,203	0.21%
2023/07/11	4.1	278.05	23	277.50	276.50	-18.9	18,647	-0.10%
2023/07/10	24	273.46	7.1	272.86	273.50	16.9	18,304	0.09%
2023/07/07	0	256.50	0	268.00	261.00	0	17,909	0.00%
2023/07/06	11	268.64	14	264.68	264.00	-3	17,667	-0.02%
2023/07/05	4	261.50	3	263.00	265.00	1	17,349	0.01%
2023/07/04	3	270.50	3	266.99	272.50	0	16,996	0.00%
2023/07/03	3	251.67	4	249.75	248.00	-1	16,641	-0.01%
2023/06/30	2	237.50	3.1	239.69	243.50	-1.1	16,329	-0.01%
2023/06/29	54	234.18	4	232.50	233.00	50	16,120	0.31%
2023/06/28	3.2	235.30	112	234.48	227.00	-108.8	15,875	-0.69%	大賣/鉅額交易
2023/06/27	1	230.00	1.2	233.84	233.00	-0.2	15,635	0.00%
2023/06/26	4.1	251.13	3	243.50	243.50	1.1	15,298	0.01%
2023/06/21	2	258.75	2	260.00	260.00	0	15,061	0.00%
2023/06/20	3	254.50	2	256.00	256.00	1	14,909	0.01%
2023/06/19	2.1	251.71	102	248.60	252.50	-100	14,742	-0.68%	大賣/
2023/06/16	5	257.10	7.1	256.32	254.50	-2	14,558	-0.01%
2023/06/15	1	246.00	1	246.00	246.00	0	14,123	0.00%
2023/06/14	1	244.50	2	242.00	242.50	-1	13,790	-0.01%
2023/06/13	6	244.75	6.1	244.51	245.00	-0.1	13,545	0.00%
2023/06/12	12	247.96	11	245.32	243.00	1	13,144	0.01%
2023/06/09	66	236.66	10.1	234.01	240.50	55.9	12,421	0.45%
2023/06/08	8.2	221.69	5	219.00	219.00	3.2	11,937	0.03%
2023/06/07	60	222.95	107.1	211.98	224.50	-47.1	11,744	-0.40%	大賣/
2023/06/06	155.2	209.55	201	210.39	209.00	-45.9	11,416	-0.40%	大買/大賣/
2023/06/05	4	207.50	6.2	207.58	211.50	-2.2	11,220	-0.02%
2023/06/02	154	209.05	3	203.00	203.00	151	10,857	1.39%	大買/鉅額交易
2023/06/01	2	187.00	2.2	189.36	190.50	-0.2	10,204	0.00%
2023/05/31	1	184.50	2	187.50	186.50	-1	9,895	-0.01%
2023/05/30	1	181.50	0	0.00	184.50	1	9,695	0.01%
2023/05/29	2	184.00	4	186.00	186.00	-2	9,462	-0.02%
2023/05/26	4	185.87	5	186.80	185.00	-1	9,012	-0.01%
2023/05/25	37	181.38	39	179.58	180.00	-2	8,182	-0.02%
2023/05/24	102	164.97	0	0.00	165.00	102	7,686	1.33%	大買/鉅額交易
2023/05/23	1	161.50	0	0.00	160.00	1	7,391	0.01%
2023/05/22	2	162.50	1	161.50	161.50	1	7,261	0.01%
2023/05/19	0	0.00	5.2	159.55	164.00	-5.2	7,143	-0.07%
2023/05/18	5	156.70	6	155.17	159.50	-1	6,904	-0.01%
2023/05/17	2	147.00	7	148.79	149.50	-5	6,508	-0.08%
2023/05/16	4	142.25	5.3	144.28	144.50	-1.3	6,089	-0.02%
2023/05/15	1	137.00	0	0.00	135.50	1	5,715	0.02%
2023/05/12	1	138.00	2	139.00	139.00	-1	5,663	-0.02%
2023/05/11	3	140.83	3.2	140.34	141.00	-0.2	5,621	0.00%
2023/05/10	3	139.50	4	139.85	139.50	-1	5,636	-0.02%
2023/05/09	3	139.17	5	138.20	139.00	-2	5,615	-0.04%
2023/05/08	3	135.50	0	0.00	135.00	3	5,574	0.05%
2023/05/05	0	0.00	4	137.00	137.00	-4	5,671	-0.07%
2023/05/04	3	135.50	5	135.10	136.00	-2	5,687	-0.04%
2023/05/03	1	132.50	0	0.00	132.50	1	5,678	0.02%
2023/05/02	0	0.00	6	135.58	135.00	-6	5,777	-0.10%
2023/04/28	6	131.50	0	0.00	131.00	6	5,875	0.10%
2023/04/25	5	130.50	0	0.00	129.00	5	5,983	0.08%
2023/04/21	0.1	132.00	0	0.00	132.00	0.1	6,020	0.00%
2023/04/20	0	0.00	1	134.00	134.00	-1	6,069	-0.02%
2023/04/19	0.2	132.50	18	134.17	134.50	-17.8	6,132	-0.29%
2023/04/18	0.1	136.50	2	136.50	135.50	-1.9	6,115	-0.03%
2023/04/17	8	135.63	1	135.99	135.00	7	6,169	0.11%
2023/04/14	3	133.67	0	0.00	134.50	3	6,224	0.05%
2023/04/13	0	132.50	1	132.00	132.00	-1	6,302	-0.02%
2023/04/12	1	136.00	0	0.00	136.50	1	6,266	0.02%
2023/04/11	1	136.00	0	0.00	135.50	1	6,291	0.02%
2023/04/10	0	0.00	1	135.00	136.50	-1	6,250	-0.02%
2023/04/07	0	0.00	3	136.00	134.00	-3	6,227	-0.05%
2023/03/30	0	0.00	7.1	133.85	133.00	-7.1	6,240	-0.11%
2023/03/29	0	0.00	5	129.50	130.00	-5	6,253	-0.08%
2023/03/23	1	125.50	3.2	124.98	126.00	-2.2	7,530	-0.03%
2023/03/22	1.1	123.45	4	122.88	123.50	-2.9	7,667	-0.04%
2023/03/16	0	0.00	2	120.25	119.50	-2	7,638	-0.03%
2023/03/15	1	120.50	5	119.10	119.00	-4	7,704	-0.05%
2023/03/14	3	116.00	0	0.00	117.50	3	7,723	0.04%
2023/03/10	0	0.00	3	119.50	120.00	-3	7,731	-0.04%
2023/03/09	0	0.00	5	119.60	119.00	-5	7,803	-0.06%
2023/03/08	5	116.40	37	118.31	117.00	-32	7,802	-0.41%
2023/03/06	0	0.00	2	119.00	118.50	-2	7,823	-0.03%
2023/03/03	1	119.00	0	0.00	119.00	1	8,044	0.01%
2023/03/02	1	119.00	0	0.00	120.00	1	8,078	0.01%
2023/03/01	2	118.00	0	0.00	120.50	2	8,133	0.02%
2023/02/24	7	120.43	1	118.50	119.00	6	8,196	0.07%
2023/02/23	32	121.00	7	120.86	120.50	25	8,349	0.30%
2023/02/22	1	115.50	3	116.00	117.50	-2	8,626	-0.02%
2023/02/21	7	116.00	0	0.00	116.50	7	8,830	0.08%
2023/02/20	0	0.00	1	117.50	116.50	-1	9,029	-0.01%
2023/02/17	1	118.00	8	117.63	117.50	-7	9,090	-0.08%
2023/02/16	1	120.50	0	0.00	121.00	1	9,203	0.01%
2023/02/15	2	119.50	0	0.00	119.00	2	9,259	0.02%
2023/02/14	0	0.00	3	119.00	119.00	-3	9,307	-0.03%
2023/02/10	0	0.00	1	118.00	117.00	-1	9,518	-0.01%
2023/02/09	10	117.75	1	120.00	117.00	9	9,760	0.09%
2023/02/08	4	120.88	6	121.75	120.00	-2	9,879	-0.02%
2023/02/07	4	119.13	4	117.50	119.50	0	9,880	0.00%
2023/02/06	0	0.00	3	114.67	116.00	-3	9,766	-0.03%
2023/02/03	5	114.80	1	115.50	114.50	4	9,695	0.04%
2023/02/02	1	117.50	1	117.50	118.00	0	9,613	0.00%
2023/02/01	2.5	116.76	2	117.00	117.00	0.5	9,610	0.01%
2023/01/31	3.5	116.07	5	116.70	115.50	-1.5	9,642	-0.02%
2023/01/30	2	118.00	7	118.50	119.50	-5	9,570	-0.05%
2023/01/17	1	114.00	0	0.00	114.00	1	9,451	0.01%
2023/01/11	3	114.17	0	0.00	114.50	3	10,011	0.03%
2023/01/10	0	0.00	1	114.00	114.50	-1	10,444	-0.01%
2023/01/09	1	112.00	1	113.50	113.50	0	10,464	0.00%
2023/01/06	0	112.50	3	112.00	112.00	-3	10,450	-0.03%
2023/01/05	4	110.38	1	114.00	110.50	3	10,448	0.03%
2023/01/04	1	111.50	4.1	111.47	112.00	-3.1	10,370	-0.03%
2023/01/03	0.1	108.00	2.1	110.44	111.00	-2	10,354	-0.02%
2022/12/30	1	109.50	0	0.00	106.50	1	10,334	0.01%
2022/12/29	0	107.13	0	0.00	107.50	0	10,358	0.00%
2022/12/28	1	105.00	1	104.00	105.50	0	10,389	0.00%
2022/12/26	5	106.20	1	105.00	105.00	4	10,496	0.04%
2022/12/23	0	104.00	2	106.50	106.50	-2	10,489	-0.02%
2022/12/22	1	104.01	9	104.33	105.00	-8	10,577	-0.08%
2022/12/20	2	102.00	0	0.00	100.00	2	10,440	0.02%
2022/12/19	1	105.50	7	104.00	103.00	-6	10,318	-0.06%
2022/12/16	21	107.69	7	107.57	107.00	14	10,187	0.14%
2022/12/15	6	113.08	35.1	114.53	114.00	-29.1	9,893	-0.29%
2022/12/14	25	107.38	7	105.36	107.00	18	9,425	0.19%
2022/12/13	2	102.50	1	103.00	102.50	1	9,380	0.01%
2022/12/09	1	102.00	0	0.00	102.50	1	9,695	0.01%
2022/12/08	27	101.54	29	100.45	102.50	-2	9,983	-0.02%
2022/12/07	3.1	100.34	0	0.00	101.00	3.1	10,046	0.03%
2022/12/06	3	104.67	7	104.07	103.50	-4	10,246	-0.04%
2022/12/05	1	108.00	1	110.50	108.00	0	10,310	0.00%
2022/12/02	1	110.50	2	111.00	111.00	-1	10,365	-0.01%
2022/12/01	16	111.91	18	112.25	112.50	-2	10,376	-0.02%
2022/11/30	0	0.00	2	110.50	108.00	-2	10,259	-0.02%
2022/11/29	7	107.86	1	108.50	108.00	6	10,182	0.06%
2022/11/28	2	108.25	2	108.25	108.50	0	10,151	0.00%
2022/11/25	18	109.72	22	110.59	107.50	-4	10,102	-0.04%
2022/11/24	0	0.00	1	106.50	107.00	-1	9,830	-0.01%
2022/11/23	5	105.90	4	106.00	105.50	1	9,809	0.01%
2022/11/22	1	107.00	0	0.00	107.00	1	9,772	0.01%
2022/11/21	13	108.23	11	109.00	108.00	2	9,725	0.02%
2022/11/18	5	109.90	4	109.00	113.00	1	9,512	0.01%
2022/11/17	1	107.00	9	105.28	107.00	-8	9,089	-0.09%
2022/11/16	8	102.88	8	102.69	104.00	0	8,886	0.00%
2022/11/15	2	98.30	0	0.00	99.00	2	8,682	0.02%
2022/11/14	1	99.50	0	0.00	100.50	1	8,649	0.01%
2022/11/11	2	101.75	0	0.00	101.00	2	8,571	0.02%
2022/11/09	1	101.50	2	100.50	102.50	-1	8,495	-0.01%
2022/11/08	1	101.50	4	101.00	101.00	-3	8,550	-0.04%
2022/11/07	6	100.87	7	100.47	102.00	-1	8,528	-0.01%
2022/11/04	0	0.00	2	95.55	96.80	-2	8,287	-0.02%
2022/11/03	0	0.00	2	93.35	95.10	-2	8,107	-0.02%
2022/11/01	1	91.70	0	0.00	91.50	1	7,996	0.01%
2022/10/31	2	92.90	0	92.60	92.50	2	8,003	0.02%
2022/10/28	1	92.10	1	93.50	92.50	0	8,131	0.00%
2022/10/27	1	92.20	0.1	91.98	93.00	0.9	8,161	0.01%
2022/10/26	1	91.50	2	91.10	91.30	-1	8,133	-0.01%
2022/10/25	1	90.50	1	90.90	90.20	0	8,121	0.00%
2022/10/24	1	91.10	3	91.73	90.00	-2	8,135	-0.02%
2022/10/21	0	90.20	9	89.86	90.30	-9	8,075	-0.11%
2022/10/20	10	89.55	2	89.30	90.00	8	8,092	0.10%
2022/10/19	5	90.10	5	90.60	91.60	0	8,056	0.00%
2022/10/18	7	88.37	9	89.36	89.30	-2	7,844	-0.03%
2022/10/17	2	79.15	4	81.95	83.10	-2	7,549	-0.03%
2022/10/14	7	83.34	6	84.40	82.10	1	7,581	0.01%
2022/10/13	1	83.20	2	83.50	82.90	-1	7,723	-0.01%
2022/10/12	1	83.40	0	0.00	82.70	1	7,919	0.01%
2022/10/11	4	83.13	4	83.50	82.90	0	7,973	0.00%
2022/10/07	5	86.08	3	85.23	84.80	2	7,914	0.03%
2022/10/06	4	90.33	3	91.83	89.00	1	7,802	0.01%
2022/10/05	1	90.10	2	91.40	90.60	-1	7,777	-0.01%
2022/10/04	4	90.50	5	90.96	90.70	-1	7,749	-0.01%
2022/10/03	1	87.40	3	87.93	88.40	-2	7,675	-0.03%
2022/09/30	3	88.13	1	88.00	88.30	2	7,713	0.03%
2022/09/29	8	89.54	8	89.98	88.90	0	7,691	0.00%
2022/09/28	5	89.04	5	89.52	88.40	0	7,664	0.00%
2022/09/27	4	89.20	3	88.60	89.00	1	7,667	0.01%
2022/09/26	1	90.60	1	88.60	89.20	0	7,668	0.00%
2022/09/23	2	92.90	2	92.84	92.20	0	7,904	0.00%
2022/09/22	0	92.83	2	93.00	93.00	-2	7,956	-0.02%
2022/09/21	0	0.00	1	90.30	90.00	-1	7,830	-0.01%
2022/09/20	2	95.50	0	0.00	93.20	2	7,646	0.03%
2022/09/19	19	95.79	20	95.40	95.30	-1	7,475	-0.01%
2022/09/16	1	94.91	0	0.00	93.70	1	7,292	0.01%
2022/09/15	0	0.00	1	92.80	95.50	-1	7,172	-0.01%
2022/09/13	16	94.40	19	93.23	92.90	-3	6,768	-0.04%
2022/09/12	1	89.60	4	89.90	91.10	-3	6,573	-0.05%
2022/09/08	0	0.00	13	85.06	86.20	-13	6,484	-0.20%
2022/09/06	2	82.60	0	0.00	81.20	2	6,615	0.03%
2022/09/05	2	84.00	0	0.00	83.50	2	6,663	0.03%
2022/09/02	0	0.00	5	85.10	85.10	-5	6,708	-0.07%
2022/09/01	2.2	84.00	0	0.00	83.90	2.2	6,762	0.03%
2022/08/29	2	83.80	0	84.70	84.80	2	6,829	0.03%
2022/08/26	0	86.43	0	0.00	87.00	0	6,799	0.00%
2022/08/25	0	0.00	3	84.37	85.70	-3	6,768	-0.04%
2022/08/24	3	83.27	0	0.00	83.50	3	6,749	0.04%
2022/08/23	1	83.30	0	0.00	83.50	1	6,791	0.01%
2022/08/22	0	0.00	1	85.60	85.00	-1	6,893	-0.01%
2022/08/17	0	0.00	1	85.00	85.30	-1	6,838	-0.01%
2022/08/16	2	84.70	1	84.00	83.60	1	6,825	0.01%
2022/08/15	3	85.20	6	83.43	85.20	-3	6,797	-0.04%
2022/08/12	1	82.20	0	0.00	82.80	1	6,669	0.01%
2022/08/10	1	79.30	0	0.00	79.30	1	6,543	0.02%
2022/08/09	1	79.70	0	0.00	79.90	1	6,553	0.02%
2022/08/05	4	80.53	0	0.00	80.60	4	6,588	0.06%
2022/08/04	5	80.72	0	0.00	79.60	5	6,598	0.08%
2022/08/03	8	92.26	0	0.00	92.30	8	6,507	0.12%
2022/08/02	4	92.03	7	92.44	92.20	-3	6,427	-0.05%
2022/08/01	1	92.99	1	92.80	93.30	0	6,343	0.00%
2022/07/29	1	91.10	0	0.00	91.40	1	6,304	0.02%
2022/07/28	0	90.90	0	0.00	90.70	0	6,307	0.00%
2022/07/26	1	90.00	0	0.00	89.80	1	6,222	0.02%
2022/07/25	3	93.73	0	0.00	94.00	3	6,130	0.05%
2022/07/22	3	95.80	0	0.00	95.30	3	6,050	0.05%
2022/07/21	0	0.00	5	96.20	97.90	-5	5,927	-0.08%
2022/07/20	0	96.80	1	96.20	96.80	-1	5,880	-0.02%
2022/07/19	3	94.00	3	95.13	93.80	0	5,812	0.00%
2022/07/18	4	91.75	17	90.05	91.80	-13	5,674	-0.23%
2022/07/14	2	87.30	0	0.00	87.40	2	5,744	0.03%
2022/07/12	5	83.46	3	83.80	83.40	2	5,872	0.03%
2022/07/11	0	87.90	0	0.00	87.50	0	5,853	0.00%
2022/07/08	3	88.60	1	89.50	89.30	2	5,914	0.03%
2022/07/07	3	84.43	0	0.00	86.70	3	5,950	0.05%
2022/07/06	0	0.00	1.1	87.21	86.00	-1.1	6,044	-0.02%
2022/07/04	0	0.00	1	81.90	83.40	-1	6,076	-0.02%
2022/07/01	1.1	81.45	0	0.00	81.50	1.1	6,107	0.02%
2022/06/30	0	89.60	2	88.80	88.70	-2	5,859	-0.03%
2022/06/28	1	94.80	0	0.00	93.00	1	5,798	0.02%
2022/06/24	0.2	93.80	0	0.00	94.10	0.2	5,882	0.00%
2022/06/20	0	0.00	1	93.70	93.90	-1	5,958	-0.02%
2022/06/17	1	97.10	0	0.00	98.00	1	6,056	0.02%
2022/06/16	2	99.30	4	99.00	98.80	-2	6,177	-0.03%
2022/06/15	3	102.33	0	0.00	100.00	3	6,163	0.05%
2022/06/14	3	103.00	1	103.50	104.00	2	6,154	0.03%
2022/06/13	2	105.25	0	0.00	106.00	2	6,167	0.03%
2022/06/10	3	110.00	0	0.00	109.50	3	6,272	0.05%
2022/06/08	10	116.00	12	114.58	114.50	-2	6,731	-0.03%
2022/06/07	1	112.50	0	0.00	114.00	1	6,811	0.01%
2022/06/02	1	111.00	1	111.50	110.50	0	7,007	0.00%
2022/06/01	0	0.00	1	113.49	112.50	-1	7,227	-0.01%
2022/05/31	0	0.00	1	113.00	113.00	-1	7,306	-0.01%
2022/05/30	5	112.90	4	113.25	112.50	1	7,376	0.01%
2022/05/27	1	108.50	1	108.50	108.00	0	7,348	0.00%
2022/05/24	6	105.00	0	0.00	104.50	6	7,831	0.08%
2022/05/23	1	105.50	0	0.00	105.50	1	7,936	0.01%
2022/05/20	2	107.50	0	0.00	107.00	2	8,155	0.02%
2022/05/19	0	0.00	1	109.50	109.00	-1	8,269	-0.01%
2022/05/18	0	110.50	0	0.00	110.50	0	8,338	0.00%
2022/05/16	20	109.50	0	0.00	107.50	20	8,507	0.24%
2022/05/13	0	0.00	21	106.55	108.00	-21	8,587	-0.24%
2022/05/12	0.1	106.50	1	105.50	105.50	-0.9	8,662	-0.01%
2022/05/11	2	107.25	0	0.00	106.00	2	8,893	0.02%
2022/05/10	0	0.00	1	108.00	110.00	-1	8,902	-0.01%
2022/05/09	4	111.50	1	110.00	110.00	3	9,013	0.03%
2022/05/06	1.1	112.00	0	0.00	111.50	1.1	9,231	0.01%
2022/05/05	2.1	115.24	0	0.00	114.50	2.1	9,365	0.02%
2022/05/04	2.1	114.50	2	112.75	115.00	0.1	9,416	0.00%
2022/04/29	0	0.00	1	111.50	108.50	-1	9,485	-0.01%
2022/04/27	1.1	106.14	2	106.75	107.50	-0.9	9,616	-0.01%
2022/04/25	0.1	108.50	0	0.00	107.00	0.1	9,596	0.00%
2022/04/22	1	114.00	5	113.00	111.50	-4	9,530	-0.04%
2022/04/21	0.2	115.00	0	0.00	113.50	0.2	9,544	0.00%
2022/04/19	0.1	113.50	2	113.50	113.50	-1.9	9,539	-0.02%
2022/04/18	1	110.50	2	111.25	111.00	-1	9,657	-0.01%
2022/04/15	0	0.00	1	114.00	112.50	-1	9,847	-0.01%
2022/04/14	1.1	115.09	0	0.00	114.50	1.1	10,028	0.01%
2022/04/13	1	116.00	0	0.00	116.00	1	10,073	0.01%
2022/04/11	1	119.50	1	119.50	119.50	0	10,188	0.00%
2022/04/08	1.5	121.33	1	122.50	122.50	0.5	10,174	0.00%
2022/04/07	6.2	124.82	2	124.75	122.50	4.2	10,113	0.04%
2022/03/30	1	129.50	0	0.00	130.00	1	10,111	0.01%
2022/03/24	1.1	128.50	8.5	129.16	129.50	-7.4	10,745	-0.07%
2022/03/23	4	130.00	6	129.83	129.00	-2	10,883	-0.02%
2022/03/22	10	125.80	1	127.00	128.50	9	11,334	0.08%
2022/03/21	4.3	131.07	1	131.00	131.00	3.3	11,369	0.03%
2022/03/18	0	0.00	1	130.00	130.50	-1	11,535	-0.01%
2022/03/17	2.1	130.52	1	133.00	130.50	1.1	12,011	0.01%
2022/03/16	1.1	126.50	2	127.75	127.00	-0.9	12,303	-0.01%
2022/03/15	3	126.33	0	0.00	126.00	3	12,771	0.02%
2022/03/14	1	129.50	2	128.50	130.50	-1	13,145	-0.01%
2022/03/11	14.2	133.66	1	135.00	133.00	13.2	13,092	0.10%
2022/03/10	3	139.17	1	139.50	138.50	2	13,162	0.02%
2022/03/09	6.2	136.15	0	0.00	136.00	6.2	13,254	0.05%
2022/03/08	0	0.00	1	137.50	135.50	-1	13,304	-0.01%
2022/03/07	16.2	139.98	0	0.00	139.50	16.2	13,326	0.12%
2022/03/03	1	148.01	1	149.50	148.50	0	13,403	0.00%
2022/03/02	1	145.00	11	146.45	146.00	-10	13,442	-0.07%
2022/03/01	3.1	145.00	3	145.00	145.50	0.1	13,445	0.00%
2022/02/25	29	140.90	20	139.25	140.00	9	13,345	0.07%
2022/02/24	5	143.00	0	0.00	141.00	5	13,363	0.04%
2022/02/23	0	145.00	8	146.80	148.00	-8	13,405	-0.06%
2022/02/22	6	141.66	0	0.00	140.00	6	13,560	0.04%
2022/02/21	3	147.33	0	0.00	147.50	3	13,689	0.02%
2022/02/18	1	149.50	0	0.00	152.50	1	13,886	0.01%
2022/02/17	2	153.50	4	153.00	152.50	-2	14,252	-0.01%
2022/02/16	3	152.33	0	152.94	151.50	3	14,789	0.02%
2022/02/15	0	148.10	1	150.50	149.50	-1	15,392	-0.01%
2022/02/14	2	142.75	1	144.51	143.50	1	15,733	0.01%
2022/02/11	4	149.50	1	150.00	148.00	3	16,225	0.02%
2022/02/10	0	150.50	0	0.00	150.00	0	16,909	0.00%
2022/02/09	1	153.00	0	0.00	152.50	1	17,851	0.01%
2022/02/08	1	148.50	3.3	151.64	152.50	-2.3	18,397	-0.01%
2022/02/07	0	0.00	2	145.50	146.00	-2	18,438	-0.01%
2022/01/25	0	140.00	2	142.00	142.00	-2	19,252	-0.01%
2022/01/24	0	0.00	1	139.50	140.00	-1	19,863	-0.01%
2022/01/21	2	139.29	0	0.00	141.00	2	20,164	0.01%
2022/01/20	7	142.07	6	142.00	142.00	1	20,174	0.00%
2022/01/18	1	144.50	4	142.88	143.00	-3	20,268	-0.01%
2022/01/17	0	0.00	1	141.50	140.50	-1	20,318	0.00%
2022/01/14	2	137.25	1	136.50	138.50	1	20,520	0.00%
2022/01/12	0	142.00	1	142.00	142.00	-1	21,156	0.00%
2022/01/11	1	142.50	0	0.00	141.00	1	21,319	0.00%
2022/01/10	1	143.50	3	147.33	149.00	-2	21,764	-0.01%
2022/01/07	3.2	147.47	2	145.50	147.50	1.2	21,736	0.01%
2022/01/05	1	152.00	0	0.00	154.00	1	22,262	0.00%
2022/01/04	1.3	157.23	0	0.00	152.50	1.3	23,353	0.01%
2021/12/30	2	152.50	8	153.88	155.50	-6	24,047	-0.02%
2021/12/29	5.2	154.02	2	153.50	154.00	3.2	24,031	0.01%
2021/12/28	1	156.00	0	0.00	156.50	1	24,030	0.00%
2021/12/27	0	0.00	1	157.50	155.00	-1	24,009	0.00%
2021/12/24	0	155.50	1.6	155.38	156.00	-1.6	23,957	-0.01%
2021/12/23	9	157.28	4	155.50	155.00	5	23,949	0.02%
2021/12/22	0	0.00	6	156.25	157.00	-6	23,896	-0.03%
2021/12/21	14	151.96	6	155.75	155.00	8	23,739	0.03%
2021/12/20	5	155.49	4	156.49	153.50	1	23,512	0.00%
2021/12/17	3	155.00	0	155.00	154.50	3	23,365	0.01%
2021/12/16	7	160.86	20	161.20	158.00	-13	23,232	-0.06%
2021/12/15	9.3	152.32	5	152.50	152.50	4.3	22,701	0.02%
2021/12/14	3	152.83	1	153.01	151.50	2	22,456	0.01%
2021/12/13	15	157.14	13	159.77	160.00	2	22,105	0.01%
2021/12/10	2	149.75	13	150.00	152.50	-11	21,555	-0.05%
2021/12/09	12	146.13	18	147.11	148.00	-6	21,107	-0.03%
2021/12/08	2	139.25	8.1	140.24	142.50	-6.1	20,581	-0.03%
2021/12/07	4	133.75	3	133.67	132.50	1	20,071	0.00%
2021/12/06	2	134.00	3	133.33	134.50	-1	19,908	-0.01%
2021/12/03	1	141.00	4	140.50	141.00	-3	19,687	-0.02%
2021/12/02	3	137.50	2	138.25	136.50	1	19,627	0.01%
2021/11/30	2.1	136.54	3.1	135.74	136.00	-1.1	19,466	-0.01%
2021/11/29	4	130.50	4	131.00	132.00	0	19,444	0.00%
2021/11/26	1	135.50	4	135.13	135.00	-3	19,377	-0.02%
2021/11/25	1.1	135.92	1	135.00	134.00	0.1	19,277	0.00%
2021/11/24	2	134.00	0.4	132.38	134.00	1.6	19,241	0.01%
2021/11/23	6	134.59	2	134.00	134.50	4	19,141	0.02%
2021/11/22	15	140.27	3.1	139.47	138.00	11.9	18,983	0.06%
2021/11/19	3	141.67	3	141.67	141.00	0	18,878	0.00%
2021/11/18	7	144.93	7	139.50	138.50	0	18,774	0.00%
2021/11/17	5	139.00	2	137.50	143.00	3	18,459	0.02%
2021/11/16	4	138.88	11.1	139.96	140.50	-7.1	18,248	-0.04%
2021/11/15	21	137.59	11	136.95	136.00	10	17,904	0.06%
2021/11/12	21	133.67	18.9	134.04	135.50	2.1	17,418	0.01%
2021/11/11	15	139.00	16	138.88	137.00	-1	16,805	-0.01%
2021/11/10	17	137.82	12	138.54	139.00	5	16,617	0.03%
2021/11/09	5	135.60	2	137.25	136.50	3	16,104	0.02%
2021/11/08	4	133.00	3.1	131.42	133.50	0.9	15,262	0.01%
2021/11/05	1	126.00	4.4	125.57	124.00	-3.4	14,409	-0.02%
2021/11/04	5	123.30	8	123.00	121.00	-3	13,781	-0.02%
2021/11/03	10	120.85	19	122.00	123.00	-9	13,598	-0.07%
2021/11/02	3	120.33	51	121.74	118.50	-48	13,020	-0.37%
2021/11/01	5	117.20	161	118.29	119.50	-156	12,583	-1.24%	大賣/鉅額交易
2021/10/29	0	111.50	58	112.29	112.50	-58	11,904	-0.49%
2021/10/28	2	107.50	2	108.00	107.50	0	11,594	0.00%
2021/10/27	2	106.75	2	107.25	108.00	0	11,525	0.00%
2021/10/26	0	107.00	0.3	108.00	105.50	-0.3	11,465	0.00%
2021/10/25	1	103.50	1	104.50	104.00	0	11,395	0.00%
2021/10/22	1.3	105.00	2	105.75	105.00	-0.7	11,377	-0.01%
2021/10/21	13	113.19	13.1	111.20	106.50	-0.1	11,294	0.00%
2021/10/19	3	108.33	4	109.00	110.00	-1	10,784	-0.01%
2021/10/18	16.1	110.20	16	110.19	107.00	0.1	10,665	0.00%
2021/10/15	8	105.75	6	105.83	107.00	2	10,137	0.02%
2021/10/14	4	104.75	3	105.00	104.50	1	9,964	0.01%
2021/10/13	6	105.92	22	106.27	107.00	-16	9,776	-0.16%
2021/10/12	25	104.00	37.1	104.61	105.00	-12.1	9,222	-0.13%
2021/10/08	16	97.53	20.2	97.84	100.50	-4.2	8,078	-0.05%
2021/10/07	13	88.81	11	91.52	91.80	2	7,290	0.03%
2021/10/06	3	84.43	2	85.15	83.50	1	7,296	0.01%
2021/10/05	0	0.00	1	84.50	84.90	-1	7,486	-0.01%
2021/10/04	1	86.00	0	0.00	84.80	1	7,591	0.01%
2021/10/01	0	0.00	2	85.50	86.00	-2	7,741	-0.03%
2021/09/30	1	86.30	1	86.80	86.80	0	7,810	0.00%
2021/09/29	1	87.20	0	0.00	86.90	1	7,877	0.01%
2021/09/28	2.1	89.85	1	90.50	89.70	1.1	7,928	0.01%
2021/09/27	0	0.00	1	90.90	90.50	-1	7,945	-0.01%
2021/09/24	2	93.10	0	0.00	92.10	2	7,949	0.03%
2021/09/23	1	91.90	2	92.85	93.00	-1	7,945	-0.01%
2021/09/22	10	91.15	10	90.53	91.00	0	7,995	0.00%
2021/09/13	1.3	90.49	0	0.00	90.10	1.3	8,842	0.01%
2021/09/08	1	88.10	0	0.00	87.70	1	9,669	0.01%
2021/09/07	0	0.00	1	92.30	91.30	-1	9,625	-0.01%
2021/09/06	1	91.00	2	91.40	90.70	-1	9,556	-0.01%
2021/09/02	2.2	89.44	0	0.00	88.80	2.2	9,559	0.02%
2021/09/01	2	90.30	5	89.98	91.50	-3	9,567	-0.03%
2021/08/31	0	0.00	2	87.25	87.80	-2	9,523	-0.02%
2021/08/30	2	85.15	0	0.00	85.30	2	9,551	0.02%
2021/08/26	0	0.00	1	86.10	86.00	-1	9,584	-0.01%
2021/08/24	3	86.23	6	86.75	86.20	-3	9,735	-0.03%
2021/08/23	0	83.00	0	0.00	83.20	0	9,652	0.00%
2021/08/20	8	81.50	50	81.38	81.50	-42	9,748	-0.43%
2021/08/18	7	84.40	0	0.00	86.40	7	9,819	0.07%
2021/08/17	1	88.00	0	0.00	85.60	1	10,014	0.01%
2021/08/16	1	88.40	0	0.00	88.10	1	10,070	0.01%
2021/08/12	0	0.00	1	90.30	94.60	-1	10,641	-0.01%
2021/08/11	5.2	92.70	1	94.10	92.80	4.2	10,843	0.04%
2021/08/09	2	99.30	1	100.50	99.10	1	11,543	0.01%
2021/08/06	0	0.00	3	97.93	97.90	-3	11,848	-0.03%
2021/08/05	4	97.25	1	97.00	97.20	3	12,496	0.02%
2021/08/04	0	0.00	2	98.85	99.30	-2	12,478	-0.02%
2021/08/03	0	0.00	6	98.60	98.50	-6	12,714	-0.05%
2021/08/02	0	0.00	10	99.60	99.50	-10	13,015	-0.08%
2021/07/30	0	0.00	1	99.30	100.00	-1	13,181	-0.01%
2021/07/28	2	100.50	7	100.29	99.50	-5	13,431	-0.04%
2021/07/27	3	103.67	11	103.82	101.00	-8	13,611	-0.06%
2021/07/26	1	100.50	6	101.52	101.00	-5	13,723	-0.04%
2021/07/21	0	0.00	1	95.80	96.10	-1	13,730	-0.01%
2021/07/20	1	100.00	0	0.00	98.90	1	13,774	0.01%
2021/07/19	1	100.00	2	99.55	100.00	-1	13,920	-0.01%
2021/07/16	1	97.80	3	97.80	97.80	-2	13,929	-0.01%
2021/07/15	3	96.63	1	96.00	97.40	2	13,973	0.01%
2021/07/14	1	98.30	0	0.00	95.30	1	14,038	0.01%
2021/07/13	2	98.30	0	0.00	97.20	2	14,178	0.01%
2021/07/12	11	98.95	6	101.00	97.60	5	14,447	0.03%
2021/07/09	4	101.63	2	103.00	101.00	2	14,393	0.01%
2021/07/08	3	106.33	0	0.00	105.50	3	14,472	0.02%
2021/07/06	3	112.83	0	0.00	112.50	3	14,384	0.02%
2021/07/05	1	111.00	7	111.29	111.50	-6	14,430	-0.04%
2021/07/02	3	107.00	0	107.00	107.00	3	14,340	0.02%
2021/06/30	2	106.50	3	107.33	107.50	-1	14,348	-0.01%
2021/06/29	1	106.50	0	0.00	106.50	1	14,334	0.01%
2021/06/28	5	106.30	2	107.50	110.00	3	14,388	0.02%
2021/06/25	19	109.39	0	0.00	108.50	19	14,245	0.13%
2021/06/24	5	111.20	4	112.00	112.00	1	14,121	0.01%
2021/06/23	296	110.77	1	112.00	110.50	295	14,188	2.08%	大買/鉅額交易
2021/06/22	17	113.29	7	113.14	111.00	10	14,126	0.07%
2021/06/21	16	120.59	1	119.00	118.00	15	13,793	0.11%
2021/06/18	19	121.13	3	122.17	125.00	16	13,541	0.12%
2021/06/17	2	112.25	11	114.41	116.00	-9	13,286	-0.07%
2021/06/16	1	113.50	4	112.88	112.00	-3	13,203	-0.02%
2021/06/15	1	114.00	0	0.00	112.50	1	13,380	0.01%
2021/06/11	15	112.70	6	111.92	111.00	9	13,419	0.07%
2021/06/10	0	0.00	1	116.00	114.00	-1	13,623	-0.01%
2021/06/09	4	112.88	9	114.72	113.50	-5	13,743	-0.04%
2021/06/08	1	113.00	4	113.88	110.50	-3	13,739	-0.02%
2021/06/07	2	109.00	1	110.00	111.50	1	13,982	0.01%
2021/06/03	3	113.50	0	0.00	114.00	3	14,526	0.02%
2021/06/02	13	113.00	0	0.00	110.00	13	14,698	0.09%
2021/06/01	7	114.00	4	114.63	113.50	3	14,626	0.02%
2021/05/31	1	108.00	0	0.00	110.00	1	14,522	0.01%
2021/05/28	0	0.00	5	108.50	108.00	-5	14,490	-0.03%
2021/05/27	5	105.00	2.3	105.37	105.00	2.7	14,401	0.02%
2021/05/26	0.1	103.25	2	105.50	103.00	-1.9	14,398	-0.01%
2021/05/25	3.2	104.13	2.2	102.49	106.00	1	14,306	0.01%
2021/05/24	1.1	96.60	1	98.00	99.10	0.1	14,150	0.00%
2021/05/21	7.1	98.78	9	100.28	99.60	-1.9	14,500	-0.01%
2021/05/20	5.1	103.11	0	0.00	102.00	5.1	14,231	0.04%
2021/05/19	1	116.50	1	114.00	113.00	0	13,924	0.00%
2021/05/18	11	109.95	12	112.08	115.00	-1	13,880	-0.01%
2021/05/17	1	106.50	4	105.63	106.50	-3	13,825	-0.02%
2021/05/14	12	104.92	13	104.85	100.00	-1	13,398	-0.01%
2021/05/13	1	93.60	102	93.67	97.20	-101	13,010	-0.78%	大賣/鉅額交易
2021/05/12	3	104.00	0	0.00	104.00	3	12,347	0.02%
2021/05/11	2	117.50	2	115.50	115.50	0	12,296	0.00%
2021/05/10	2	128.00	5	127.80	128.00	-3	12,100	-0.02%
2021/05/07	2	120.50	1	121.50	122.00	1	11,789	0.01%
2021/05/06	5	121.00	6	122.00	120.00	-1	11,685	-0.01%
2021/05/04	1	125.00	0	0.00	121.50	1	11,406	0.01%
2021/05/03	8	129.94	1	125.00	125.00	7	11,245	0.06%
2021/04/29	0	0.00	4	122.50	123.00	-4	11,012	-0.04%
2021/04/28	0	0.00	2	118.50	120.50	-2	10,953	-0.02%
2021/04/27	0	0.00	8	118.56	119.00	-8	10,947	-0.07%
2021/04/26	5	113.10	5	115.50	117.00	0	10,762	0.00%
2021/04/23	8	109.50	10	110.30	111.00	-2	10,613	-0.02%
2021/04/22	1	104.00	2	104.00	104.00	-1	10,485	-0.01%
2021/04/21	1	107.00	1	109.00	106.50	0	10,433	0.00%
2021/04/20	4	107.88	2	106.75	108.00	2	10,536	0.02%
2021/04/19	7	109.21	7	110.71	110.00	0	10,499	0.00%
2021/04/16	18	114.72	9	115.33	115.50	9	10,319	0.09%
2021/04/15	11	107.68	11	107.95	108.00	0	10,045	0.00%
2021/04/14	7	104.43	10	106.15	107.50	-3	9,963	-0.03%
2021/04/13	1	104.00	8	104.00	101.50	-7	9,837	-0.07%
2021/04/12	3	106.50	8.5	105.47	104.00	-5.5	9,844	-0.06%
2021/04/09	8	102.81	0	0.00	102.00	8	9,781	0.08%
2021/04/08	0	98.80	0	0.00	98.80	0	9,660	0.00%
2021/04/07	0	0.00	3	100.50	100.50	-3	9,626	-0.03%
2021/04/06	1	99.00	1	100.00	99.60	0	9,614	0.00%
2021/04/01	0	98.60	3	98.40	98.60	-3	9,580	-0.03%
2021/03/31	1.5	99.20	1.1	99.03	99.80	0.4	9,513	0.00%
2021/03/30	0	97.01	3	96.80	96.80	-3	9,388	-0.03%
2021/03/29	0	97.32	0	0.00	97.50	0	9,386	0.00%
2021/03/26	1	97.50	1	97.20	97.30	0	9,390	0.00%
2021/03/25	0	94.65	0	0.00	94.80	0	9,360	0.00%
2021/03/24	0.1	96.10	0	0.00	95.80	0.1	9,397	0.00%
2021/03/23	0	0.00	1.5	96.03	96.70	-1.5	9,391	-0.02%
2021/03/19	1	96.70	3	96.60	96.80	-2	9,286	-0.02%
2021/03/18	6	97.25	1	97.30	96.20	5	9,267	0.05%
2021/03/17	0	0.00	0.1	94.70	93.70	-0.1	9,111	0.00%
2021/03/16	0.1	92.70	11.2	93.44	95.50	-11.1	9,134	-0.12%
2021/03/15	3	95.50	4	95.00	94.70	-1	9,070	-0.01%
2021/03/12	0	0.00	1	95.30	93.50	-1	9,105	-0.01%
2021/03/11	11.2	95.85	2	93.85	95.80	9.2	9,014	0.10%
2021/03/10	4	92.18	8	92.26	92.40	-4	8,729	-0.05%
2021/03/09	4	90.03	5	89.18	90.60	-1	8,454	-0.01%
2021/03/08	10	88.80	24	87.22	87.40	-14	8,222	-0.17%
2021/03/05	0	0.00	4	84.20	85.40	-4	8,024	-0.05%
2021/03/04	4	84.80	0	0.00	85.00	4	8,003	0.05%
2021/03/03	0	0.00	5	84.16	84.60	-5	8,022	-0.06%
2021/02/26	3	88.33	0	0.00	87.00	3	7,937	0.04%
2021/02/24	4	89.28	11	89.00	88.20	-7	8,013	-0.09%
2021/02/23	16	91.29	3	91.47	90.20	13	8,056	0.16%
2021/02/22	2	87.30	1	87.20	87.80	1	7,612	0.01%
2021/02/19	5	84.92	5	84.20	85.00	0	7,414	0.00%
2021/02/18	5	84.40	58	85.43	85.30	-53	7,308	-0.73%
2021/02/17	50	83.74	11	83.35	85.10	39	7,090	0.55%
2021/02/05	2	79.00	1	79.90	79.10	1	6,712	0.01%
2021/02/04	0	0.00	1	77.00	77.00	-1	6,653	-0.02%
2021/02/03	0	0.00	1	78.70	78.70	-1	6,657	-0.02%
2021/01/28	1	81.50	1	80.50	78.90	0	6,647	0.00%
2021/01/27	1	81.00	2	80.80	80.20	-1	6,585	-0.02%
2021/01/25	1	80.70	4	80.13	80.60	-3	6,531	-0.05%
2021/01/20	1	77.00	0	0.00	76.00	1	7,126	0.01%
2021/01/19	0	0.00	10	79.50	79.70	-10	6,990	-0.14%
2021/01/18	0	0.00	1	80.40	79.00	-1	7,009	-0.01%
2021/01/15	3	79.50	3	80.50	79.90	0	6,970	0.00%
2021/01/14	1	81.00	0	0.00	80.60	1	6,955	0.01%
2021/01/13	1	80.30	3	81.27	81.30	-2	6,921	-0.03%
2021/01/12	0	0.00	3	79.53	79.00	-3	6,807	-0.04%
2021/01/08	6	78.10	1	79.00	79.10	5	6,695	0.07%
2021/01/07	3	77.00	1	78.20	78.20	2	6,626	0.03%
2021/01/06	3	77.40	0.5	77.90	77.80	2.5	6,613	0.04%
2020/12/31	0	0.00	10	78.10	77.80	-10	6,519	-0.15%
2020/12/29	11	77.30	0	0.00	77.30	11	6,531	0.17%
2020/12/28	0	0.00	1	77.50	77.60	-1	6,546	-0.02%
2020/12/25	0	0.00	2	76.30	76.60	-2	6,659	-0.03%
2020/12/24	1	76.20	0	0.00	76.20	1	6,847	0.01%
2020/12/22	4	77.80	0	0.00	76.60	4	7,019	0.06%
2020/12/18	2	81.30	3	80.60	80.40	-1	6,925	-0.01%
2020/12/15	1	77.70	0	0.00	77.60	1	6,734	0.01%
2020/12/14	1	77.50	1	78.00	77.10	0	6,662	0.00%
2020/12/10	1	78.00	1	80.50	78.30	0	6,647	0.00%
2020/12/09	2	79.65	1	81.00	80.00	1	6,642	0.02%
2020/12/08	6	82.68	8	82.40	81.80	-2	6,544	-0.03%
2020/12/07	1.2	81.00	3	81.10	81.10	-1.8	6,359	-0.03%
2020/12/03	6	80.57	3	80.73	80.60	3	6,484	0.05%
2020/12/01	0	0.00	1	78.00	78.80	-1	6,622	-0.02%
2020/11/30	1	78.50	1	78.50	78.50	0	6,923	0.00%
2020/11/27	2.5	79.26	0	0.00	79.50	2.5	7,176	0.03%
2020/11/26	4	78.40	0	0.00	78.40	4	7,174	0.06%
2020/11/24	4	78.38	0	0.00	78.10	4	7,298	0.05%
2020/11/23	9	80.28	8	80.78	79.90	1	7,265	0.01%
2020/11/20	9	75.59	18	77.86	79.50	-9	7,224	-0.12%
2020/11/19	1	75.60	3	76.40	75.60	-2	7,241	-0.03%
2020/11/18	0	0.00	7	75.66	75.10	-7	7,279	-0.10%
2020/11/17	0	0.00	7	74.87	74.70	-7	7,387	-0.09%
2020/11/13	2	73.05	0.1	73.60	73.60	1.9	7,980	0.02%
2020/11/12	0	0.00	1	73.20	73.00	-1	8,477	-0.01%
2020/11/11	2	73.50	0	0.00	73.10	2	8,871	0.02%
2020/11/10	3	73.00	3	72.50	72.60	0	9,046	0.00%
2020/11/06	1	72.70	2	73.10	72.70	-1	9,255	-0.01%
2020/11/03	2	71.60	0	0.00	71.60	2	9,392	0.02%
2020/11/02	1	71.00	1	70.20	71.70	0	9,475	0.00%
2020/10/30	4	71.95	0	0.00	71.80	4	9,541	0.04%
2020/10/29	3	70.90	0	0.00	71.30	3	9,498	0.03%
2020/10/28	121	73.16	0	0.00	71.90	121	9,376	1.29%	大買/鉅額交易
2020/10/26	10	80.00	1	80.00	79.90	9	9,037	0.10%
2020/10/22	0	0.00	5	78.68	78.90	-5	9,317	-0.05%
2020/10/20	0	0.00	8	79.24	79.40	-8	10,003	-0.08%
2020/10/19	0	0.00	5	77.86	77.90	-5	10,231	-0.05%
2020/10/16	5	76.50	2	76.35	76.00	3	10,291	0.03%
2020/10/15	2	77.75	0	0.00	77.50	2	10,417	0.02%
2020/10/14	1	78.90	7	78.21	79.00	-6	10,478	-0.06%
2020/10/13	1	76.80	0	0.00	76.50	1	10,481	0.01%
2020/10/12	1	75.70	0	0.00	76.00	1	10,497	0.01%
2020/10/08	0	0.00	3	77.93	77.20	-3	10,629	-0.03%
2020/10/07	1	76.90	1	76.40	76.90	0	10,769	0.00%
2020/10/06	6	76.33	0	0.00	76.70	6	11,080	0.05%
2020/09/30	6	75.28	1	75.80	75.50	5	11,254	0.04%
2020/09/29	10	76.83	1	77.30	76.30	9	11,275	0.08%
2020/09/28	8	78.39	15	79.04	80.60	-7	11,179	-0.06%
2020/09/25	3	76.50	7	74.30	75.40	-4	11,178	-0.04%
2020/09/24	2	79.05	2	77.95	77.60	0	11,240	0.00%
2020/09/23	1	81.60	6	81.55	81.10	-5	11,329	-0.04%
2020/09/22	2	81.05	2	81.30	80.80	0	11,511	0.00%
2020/09/18	0	0.00	2	82.10	82.30	-2	11,651	-0.02%
2020/09/16	1	81.00	3	82.43	80.90	-2	11,997	-0.02%
2020/09/15	1	81.50	0	0.00	81.30	1	12,148	0.01%
2020/09/14	9	81.44	8	81.31	80.60	1	12,192	0.01%
2020/09/11	0	0.00	1	79.00	79.20	-1	12,108	-0.01%
2020/09/10	1	78.90	0	0.00	77.60	1	12,109	0.01%
2020/09/09	6	77.78	5	78.72	79.10	1	12,167	0.01%
2020/09/08	1	78.30	0	0.00	77.60	1	12,117	0.01%
2020/09/07	16	80.11	11	79.73	79.10	5	12,086	0.04%
2020/09/04	6	82.72	8	82.60	82.80	-2	12,063	-0.02%
2020/09/03	13	85.55	5	86.04	85.10	8	12,021	0.07%
2020/09/02	4	82.70	2	85.80	82.60	2	11,870	0.02%
2020/09/01	2	85.90	2	86.90	85.70	0	12,056	0.00%
2020/08/31	2	85.45	0	0.00	84.90	2	12,498	0.02%
2020/08/28	8	86.55	1	86.00	86.20	7	12,528	0.06%
2020/08/26	3	88.83	0	0.00	88.30	3	12,498	0.02%
2020/08/25	0	0.00	1	88.40	91.50	-1	12,417	-0.01%
2020/08/24	4	86.20	3	85.77	86.60	1	12,271	0.01%
2020/08/21	3	84.87	2	85.20	85.30	1	12,308	0.01%
2020/08/20	6	85.55	0	0.00	83.50	6	12,342	0.05%
2020/08/19	5	91.24	3	91.67	88.80	2	12,143	0.02%
2020/08/18	3	92.50	17	90.06	91.40	-14	11,859	-0.12%
2020/08/17	1	87.70	13	88.86	86.50	-12	11,437	-0.10%
2020/08/14	2	85.05	3	85.87	85.50	-1	11,215	-0.01%
2020/08/13	3	82.30	1	82.60	84.00	2	11,144	0.02%
2020/08/11	0	0.00	1	82.00	82.00	-1	11,431	-0.01%
2020/08/10	8	80.41	1	81.00	80.10	7	11,944	0.06%
2020/08/07	1	82.50	1	84.20	82.40	0	12,239	0.00%
2020/08/06	11	82.50	1	85.50	82.50	10	12,885	0.08%
2020/08/05	0	0.00	0	85.20	85.50	0	13,069	0.00%
2020/08/04	1	83.10	1	84.40	84.60	0	13,077	0.00%
2020/07/30	0	86.00	1	85.30	86.50	-1	12,979	-0.01%
2020/07/29	0	0.00	1	85.60	83.60	-1	12,920	-0.01%
2020/07/28	8	84.06	6.4	84.14	84.40	1.6	12,794	0.01%
2020/07/27	10	84.50	1	83.20	84.70	9	12,699	0.07%
2020/07/24	7	82.71	7.1	83.53	82.40	-0.1	12,506	0.00%
2020/07/23	4	78.45	22	76.45	78.70	-18	12,017	-0.15%
2020/07/22	0	0.00	7	75.07	75.30	-7	11,727	-0.06%
2020/07/21	11	74.22	15	74.38	74.40	-4	11,633	-0.03%
2020/07/20	5	74.00	0	0.00	73.90	5	11,496	0.04%
2020/07/17	5	72.20	15	73.49	73.20	-10	11,448	-0.09%
2020/07/16	6	72.10	5	73.50	72.10	1	11,417	0.01%
2020/07/15	0	0.00	1	72.90	72.00	-1	11,392	-0.01%
2020/07/14	1	72.70	11	74.91	73.70	-10	11,340	-0.09%
2020/07/13	6	73.60	10	74.78	72.10	-4	11,228	-0.04%
2020/07/09	5	70.90	0	0.00	70.80	5	11,008	0.05%
2020/07/08	5	70.70	0	0.00	71.40	5	10,907	0.05%
2020/07/07	5	70.90	1	72.20	70.50	4	10,759	0.04%
2020/07/06	6	70.73	1	71.50	71.70	5	10,716	0.05%
2020/07/03	2	69.60	3	70.07	70.30	-1	10,669	-0.01%
2020/07/02	0	0.00	21	69.06	69.30	-21	10,545	-0.20%
2020/07/01	1	69.00	0	0.00	68.10	1	10,512	0.01%
2020/06/30	10	65.05	1	65.30	65.50	9	10,615	0.08%
2020/06/29	0	0.00	10	65.70	66.00	-10	10,749	-0.09%
2020/06/24	5	66.00	10	66.10	65.40	-5	10,793	-0.05%
2020/06/23	8	65.85	9	66.34	66.90	-1	10,835	-0.01%
2020/06/22	0	0.00	8	65.19	65.10	-8	10,675	-0.07%
2020/06/19	4	63.80	0	0.00	63.00	4	10,546	0.04%
2020/06/18	6	64.30	0	0.00	64.80	6	10,482	0.06%
2020/06/17	10	64.40	2	64.30	64.50	8	10,439	0.08%
2020/06/15	0	0.00	6	62.55	62.30	-6	10,383	-0.06%
2020/06/12	2	61.55	2	61.90	63.00	0	10,376	0.00%
2020/06/11	17.3	62.87	3	62.17	61.70	14.3	10,349	0.14%
2020/06/10	1	63.70	0	0.00	63.60	1	10,243	0.01%
2020/06/09	2	64.75	0	0.00	63.50	2	10,246	0.02%
2020/06/08	1	67.00	3	65.97	64.30	-2	10,178	-0.02%
2020/06/05	2	66.40	36	68.21	69.10	-34	9,742	-0.35%
2020/06/04	1	62.40	2	63.15	62.90	-1	9,343	-0.01%
2020/06/03	1	62.10	0.5	62.10	62.40	0.5	9,305	0.01%
2020/06/02	11	61.78	1	61.10	61.80	10	9,274	0.11%
2020/06/01	1	60.20	1	59.30	61.60	0	9,252	0.00%
2020/05/29	7	60.11	0	0.00	59.00	7	9,246	0.08%
2020/05/28	1	59.40	2	61.30	59.60	-1	9,175	-0.01%
2020/05/27	7	62.36	2	61.40	61.30	5	9,125	0.05%
2020/05/25	1	62.30	4	62.88	63.10	-3	9,010	-0.03%
2020/05/22	1	61.70	2	63.15	61.40	-1	8,966	-0.01%
2020/05/21	8	63.56	11	63.31	63.50	-3	8,986	-0.03%
2020/05/20	6	62.68	33	62.81	62.60	-27	9,153	-0.29%
2020/05/19	17.1	63.58	11	63.20	62.60	6.1	9,248	0.07%
2020/05/18	7	62.33	9	61.41	62.00	-2	9,321	-0.02%
2020/05/15	3	61.93	9	60.87	62.40	-6	9,073	-0.07%
2020/05/14	10	59.67	54	60.32	58.90	-44	8,670	-0.51%
2020/05/13	34	59.38	70	58.67	59.50	-36	8,548	-0.42%
2020/05/12	26	54.10	60	54.83	55.80	-34	8,300	-0.41%
2020/05/11	4	53.35	39	53.20	53.10	-35	8,239	-0.42%
2020/05/08	6	52.37	1	52.00	52.00	5	8,525	0.06%
2020/05/07	4	50.80	0	0.00	51.20	4	8,832	0.05%
2020/05/06	31	50.48	0	0.00	50.30	31	8,852	0.35%
2020/05/05	11	51.36	0	0.00	51.10	11	8,853	0.12%
2020/05/04	20	51.00	1	52.00	51.20	19	8,888	0.21%
2020/04/30	92	51.84	0	0.00	52.00	92	8,884	1.04%
2020/04/29	10	51.71	1	51.80	51.80	9	8,872	0.10%
2020/04/28	2	51.90	0	0.00	52.20	2	8,850	0.02%
2020/04/27	1	52.70	0	0.00	52.90	1	8,901	0.01%
2020/04/24	1	51.90	1	52.50	52.10	0	8,996	0.00%
2020/04/23	0	0.00	1	52.40	52.40	-1	9,098	-0.01%
2020/04/22	4	51.48	0	0.00	51.70	4	9,145	0.04%
2020/04/21	1	52.50	1	53.20	52.10	0	9,078	0.00%
2020/04/20	6	54.17	8	54.36	54.50	-2	9,017	-0.02%
2020/04/17	0	0.00	5	53.78	53.20	-5	8,961	-0.06%
2020/04/16	0	0.00	1	54.20	54.00	-1	8,864	-0.01%
2020/04/15	1	53.80	7	53.26	54.00	-6	8,778	-0.07%
2020/04/13	0	0.00	2	50.70	50.50	-2	8,559	-0.02%
2020/04/06	30	52.55	32	51.70	52.40	-2	8,511	-0.02%
2020/04/01	35	52.28	49	52.52	52.50	-14	8,404	-0.17%
2020/03/31	4	49.70	5	50.13	51.00	-1	8,180	-0.01%
2020/03/30	25	46.91	26	46.84	46.85	-1	7,938	-0.01%
2020/03/27	12	46.34	18	46.85	46.85	-6	7,876	-0.08%
2020/03/26	1	44.20	4	44.79	44.20	-3	7,753	-0.04%
2020/03/25	1	43.60	3	43.12	43.60	-2	7,689	-0.03%
2020/03/24	3	39.72	2	39.60	39.65	1	7,664	0.01%
2020/03/20	0	0.00	1	39.70	40.50	-1	7,849	-0.01%
2020/03/19	1	38.15	0	0.00	38.15	1	7,824	0.01%
2020/03/18	5	41.90	0	0.00	40.00	5	7,764	0.06%
2020/03/17	1	44.10	0	0.00	42.60	1	7,660	0.01%
2020/03/16	9	44.62	0	0.00	43.75	9	7,611	0.12%
2020/03/13	5	44.25	5	43.55	45.00	0	7,560	0.00%
2020/03/12	1	47.55	5	47.20	47.55	-4	7,448	-0.05%
2020/03/11	2	50.15	0	0.00	49.40	2	7,319	0.03%
2020/03/10	5	48.80	0	0.00	49.60	5	7,263	0.07%
2020/03/09	2	50.80	0	0.00	50.10	2	7,117	0.03%
2020/03/06	0	0.00	2	52.10	52.60	-2	7,020	-0.03%
2020/03/03	2	53.05	0	0.00	52.60	2	6,897	0.03%
2020/03/02	2	52.90	2	52.50	52.20	0	6,841	0.00%
2020/02/27	2	53.00	4	52.40	52.10	-2	6,759	-0.03%
2020/02/26	0	0.00	6	53.90	53.90	-6	6,686	-0.09%
2020/02/25	6	54.43	0	0.00	54.40	6	6,672	0.09%
2020/02/24	3	54.80	2	54.70	55.30	1	6,702	0.01%
2020/02/21	12	55.27	2	55.70	54.90	10	6,633	0.15%
2020/02/20	1	57.20	7	57.00	58.00	-6	6,321	-0.09%
2020/02/19	3	59.30	3	58.37	57.70	0	6,154	0.00%
2020/02/18	0	0.00	6.3	58.29	58.30	-6.3	6,006	-0.11%
2020/02/17	1	59.30	0	0.00	58.70	1	5,922	0.02%
2020/02/14	10	58.71	23	58.81	58.90	-13	5,789	-0.22%
2020/02/13	18	58.02	17	58.46	59.00	1	5,527	0.02%
2020/02/12	2	56.65	2	55.85	56.00	0	5,085	0.00%
2020/02/11	2	54.95	15	54.37	55.80	-13	4,882	-0.27%
2020/02/10	3	53.87	10	53.33	54.30	-7	4,523	-0.15%
2020/02/07	1	52.70	17	52.26	51.90	-16	4,220	-0.38%
2020/02/06	10	52.20	5	52.00	52.20	5	4,323	0.12%
2020/02/05	0	0.00	4	51.80	51.40	-4	4,346	-0.09%
2020/02/03	1.1	51.00	2	50.00	51.10	-0.9	4,300	-0.02%
2020/01/31	3	51.27	7	51.53	51.20	-4	4,330	-0.09%
2020/01/20	0	0.00	4	52.38	52.20	-4	4,395	-0.09%
2020/01/17	0	0.00	2	51.70	51.90	-2	4,311	-0.05%
2020/01/16	6	51.48	1	51.40	51.20	5	4,218	0.12%
2020/01/15	0	0.00	4	50.70	50.40	-4	4,204	-0.10%
2020/01/13	1	50.60	0	0.00	50.60	1	4,324	0.02%
2020/01/10	1	50.90	1	50.60	50.40	0	4,370	0.00%
2020/01/08	0	0.00	1	50.00	50.30	-1	4,419	-0.02%
2020/01/06	0	0.00	5	49.90	50.00	-5	4,421	-0.11%
2020/01/03	1	50.50	0	0.00	50.20	1	4,428	0.02%
2019/12/31	2	49.73	10	49.80	49.70	-8	4,409	-0.18%
2019/12/30	10	50.30	10	50.50	50.10	0	4,382	0.00%
2019/12/26	1	50.80	1	50.80	50.70	0	4,383	0.00%
2019/12/25	0	0.00	5	51.50	51.50	-5	4,386	-0.11%
2019/12/18	2	52.55	8.1	52.54	52.70	-6.1	4,889	-0.12%
2019/12/17	1	51.10	2.1	51.44	51.40	-1.1	4,738	-0.02%
2019/12/16	14	51.39	2	51.60	51.20	12	4,757	0.25%
2019/12/13	1	51.60	14	51.41	51.10	-13	4,738	-0.27%
2019/12/09	2	50.80	0	0.00	50.70	2	4,863	0.04%
2019/12/06	0	0.00	1	50.90	50.50	-1	4,915	-0.02%
2019/12/05	1	50.50	0	0.00	50.50	1	5,072	0.02%
2019/11/29	0	0.00	1	50.30	50.30	-1	5,368	-0.02%
2019/11/28	3	50.80	0	0.00	50.80	3	5,511	0.05%
2019/11/27	1	51.30	0	0.00	51.30	1	5,545	0.02%
2019/11/26	4	51.25	0	0.00	51.40	4	5,572	0.07%
2019/11/25	1	51.40	0	0.00	51.40	1	5,592	0.02%
2019/11/22	1	51.90	4	51.95	52.00	-3	5,657	-0.05%
2019/11/21	1	51.80	8	51.73	51.80	-7	5,816	-0.12%
2019/11/20	5	51.00	2	51.20	51.10	3	5,795	0.05%
2019/11/19	2	50.70	0	0.00	50.80	2	5,872	0.03%
2019/11/18	0	0.00	5	50.32	50.40	-5	6,032	-0.08%
2019/11/15	8	49.28	0	0.00	49.05	8	6,428	0.12%
2019/11/14	4	49.38	0	0.00	49.40	4	6,653	0.06%
2019/11/13	4	50.25	13	50.80	49.95	-9	6,828	-0.13%
2019/11/12	2	51.00	0	0.00	51.30	2	6,907	0.03%
2019/11/08	3	51.20	0	0.00	51.20	3	7,213	0.04%
2019/11/07	4	51.35	0	51.10	51.10	4	7,432	0.05%
2019/11/06	2	51.80	1	52.20	51.90	1	7,483	0.01%
2019/11/05	2	53.05	1	52.50	52.60	1	7,449	0.01%
2019/11/04	16	51.46	7	51.91	52.30	9	7,357	0.12%
2019/11/01	0	0.00	2	51.40	51.20	-2	7,285	-0.03%
2019/10/30	2	51.65	2	52.50	50.70	0	7,389	0.00%
2019/10/29	0	0.00	5	51.70	51.50	-5	7,347	-0.07%
2019/10/28	2	51.55	12	51.66	51.50	-10	7,324	-0.14%
2019/10/25	1	49.95	2	50.40	50.50	-1	7,221	-0.01%
2019/10/23	2	50.20	2	50.00	49.80	0	7,276	0.00%
2019/10/21	2	49.58	0	0.00	49.30	2	7,251	0.03%
2019/10/17	1	48.85	2	48.90	49.30	-1	7,309	-0.01%
2019/10/15	0	0.00	1	49.90	49.35	-1	7,321	-0.01%
2019/10/14	1	50.20	30	49.93	49.75	-29	7,402	-0.39%
2019/10/09	1	49.40	0	0.00	49.35	1	7,571	0.01%
2019/10/08	0	0.00	20	49.80	49.70	-20	7,693	-0.26%
2019/10/04	0	0.00	2	50.55	50.20	-2	7,807	-0.03%
2019/10/03	2	50.20	0	0.00	50.20	2	7,897	0.03%
2019/10/02	0	0.00	1	50.10	50.10	-1	7,934	-0.01%
2019/10/01	3	49.23	1	49.10	49.45	2	7,976	0.03%
2019/09/27	3	50.02	213	49.61	49.65	-210	8,032	-2.61%	大賣/鉅額交易
2019/09/26	14	51.66	25	51.32	51.10	-11	8,010	-0.14%
2019/09/25	29	52.57	1	53.30	51.80	28	8,066	0.35%
2019/09/24	18	52.95	14	53.51	53.90	4	7,979	0.05%
2019/09/23	276	51.67	10	52.10	52.30	266	7,952	3.35%	大買/鉅額交易
2019/09/20	1	51.40	1	52.10	51.10	0	8,281	0.00%
2019/09/18	5	51.00	0	0.00	51.10	5	8,555	0.06%
2019/09/17	1	51.80	4	51.30	51.20	-3	8,635	-0.03%
2019/09/16	11	51.59	1	51.70	51.70	10	8,714	0.11%
2019/09/11	1	52.80	3	53.87	52.30	-2	8,823	-0.02%
2019/09/10	2	52.85	2	53.25	53.30	0	8,828	0.00%
2019/09/09	2	53.20	1	53.80	53.30	1	8,780	0.01%
2019/09/06	2	52.55	0	0.00	52.40	2	8,627	0.02%
2019/09/05	3	52.37	4	52.00	52.40	-1	8,571	-0.01%
2019/09/04	6	50.77	0	0.00	50.70	6	8,444	0.07%
2019/09/02	4	51.33	1	51.00	51.40	3	8,407	0.04%
2019/08/30	0	0.00	1	52.50	52.80	-1	8,226	-0.01%
2019/08/28	1	52.80	0	0.00	53.00	1	8,140	0.01%
2019/08/27	2	52.90	12	53.63	52.20	-10	8,115	-0.12%
2019/08/26	19	53.34	14	53.13	52.70	5	8,061	0.06%
2019/08/23	1	53.00	11	53.11	53.00	-10	7,872	-0.13%
2019/08/22	1	53.10	2	53.20	53.30	-1	7,829	-0.01%
2019/08/21	22	53.33	12	53.35	53.10	10	7,731	0.13%
2019/08/20	7	51.90	19	52.75	52.80	-12	7,524	-0.16%
2019/08/19	12	50.23	3	50.42	50.80	9	7,070	0.13%
2019/08/16	2	49.30	0	0.00	49.60	2	6,718	0.03%
2019/08/14	2	48.70	4	49.25	48.20	-2	6,395	-0.03%
2019/08/13	22	49.35	8	49.10	49.40	14	6,243	0.22%
2019/08/12	8	49.85	3	49.73	49.45	5	6,127	0.08%
2019/08/08	3	47.03	12	47.04	46.80	-9	5,960	-0.15%
2019/08/07	9	46.01	3	46.13	46.20	6	5,917	0.10%
2019/08/06	5	45.23	1	46.30	46.50	4	5,914	0.07%
2019/08/02	1	45.65	0	0.00	45.20	1	5,864	0.02%
2019/07/30	0	0.00	1	47.40	47.30	-1	5,716	-0.02%
2019/07/29	1	48.10	0	0.00	48.30	1	5,732	0.02%
2019/07/25	0	0.00	1	48.60	48.75	-1	5,664	-0.02%
2019/07/23	0	0.00	2	48.93	49.00	-2	5,588	-0.04%
2019/07/22	0	0.00	1	48.25	48.35	-1	5,537	-0.02%
2019/07/19	2	48.23	1	49.05	48.20	1	5,577	0.02%
2019/07/18	1	48.05	0	0.00	48.05	1	5,493	0.02%
2019/07/17	0	0.00	1	48.20	48.90	-1	5,448	-0.02%
2019/07/16	1	49.00	0	0.00	48.80	1	5,380	0.02%
2019/07/15	0	0.00	0.1	50.00	49.90	-0.1	5,272	0.00%
2019/07/12	8	53.44	0	0.00	53.50	8	5,095	0.16%
2019/07/10	1	53.00	0	0.00	52.50	1	5,002	0.02%
2019/07/09	4	53.20	5	52.50	52.30	-1	4,972	-0.02%
2019/07/08	6	54.80	0	0.00	54.80	6	4,894	0.12%
2019/07/04	11	55.27	19	55.37	54.60	-8	4,792	-0.17%
2019/07/03	1	53.60	2	54.40	54.40	-1	4,751	-0.02%
2019/07/02	2	53.40	3	53.73	54.20	-1	4,750	-0.02%
2019/07/01	13.1	53.50	10	53.80	53.80	3.1	4,823	0.06%
2019/06/28	6	52.45	5	52.52	53.20	1	4,739	0.02%
2019/06/27	5	52.52	3	52.60	53.40	2	4,581	0.04%
2019/06/26	2	49.13	13	49.42	50.00	-11	4,170	-0.26%
2019/06/25	1	48.25	9	47.76	47.75	-8	3,984	-0.20%
2019/06/24	0	0.00	1	46.75	46.90	-1	3,885	-0.03%
2019/06/20	3	47.65	0	0.00	47.50	3	3,768	0.08%
2019/06/19	8	47.60	2	48.43	48.50	6	3,870	0.16%
2019/06/18	2	47.08	2	46.53	47.05	0	4,005	0.00%
2019/06/17	0	0.00	1	45.55	44.80	-1	3,948	-0.03%
2019/06/14	2	45.00	0	0.00	45.25	2	4,037	0.05%
2019/06/13	0	0.00	2	44.85	44.55	-2	4,114	-0.05%
2019/06/04	0	0.00	2	44.95	44.90	-2	4,282	-0.05%
2019/06/03	2	45.08	0	0.00	44.90	2	4,364	0.05%
2019/05/29	2	44.45	1	44.25	44.40	1	4,598	0.02%
2019/05/28	0	0.00	1	46.00	45.35	-1	4,723	-0.02%
2019/05/27	5	45.15	0	0.00	45.35	5	5,070	0.10%
2019/05/17	2	45.58	0	0.00	44.90	2	6,113	0.03%
2019/05/13	0	0.00	1	46.90	46.50	-1	6,653	-0.02%
2019/05/10	1	47.50	0	0.00	46.35	1	6,686	0.01%
2019/05/09	3	47.37	3	47.98	47.20	0	6,687	0.00%
2019/05/07	1	48.95	0	0.00	49.00	1	6,734	0.01%
2019/04/30	0	0.00	3	49.60	49.65	-3	6,962	-0.04%
2019/04/25	1	51.60	0	0.00	51.30	1	7,103	0.01%
2019/04/24	0	0.00	1	52.50	52.80	-1	7,086	-0.01%
2019/04/22	3	51.40	0	0.00	51.10	3	7,156	0.04%
2019/04/18	0	0.00	1	52.10	51.20	-1	7,282	-0.01%
2019/04/17	0	0.00	6	52.92	52.40	-6	7,451	-0.08%
2019/04/15	0	0.00	5	50.50	50.50	-5	7,540	-0.07%
2019/04/12	0	0.00	1	50.50	49.90	-1	7,649	-0.01%
2019/04/11	1	50.60	0	0.00	50.80	1	7,721	0.01%
2019/04/10	1	51.30	2	51.45	51.00	-1	7,800	-0.01%
2019/04/09	1	50.90	1	52.00	52.30	0	7,968	0.00%
2019/04/03	1	51.60	7	51.59	51.20	-6	8,665	-0.07%
2019/04/02	1	49.00	2	49.25	49.80	-1	9,014	-0.01%
2019/04/01	1	49.95	0	0.00	49.30	1	9,380	0.01%
2019/03/27	1	49.05	1	49.00	49.00	0	9,779	0.00%
2019/03/26	1	49.60	0	0.00	49.30	1	9,742	0.01%
2019/03/25	1	49.35	1	48.70	49.15	0	9,760	0.00%
2019/03/22	3	51.20	9	50.32	50.50	-6	9,734	-0.06%
2019/03/21	1	50.00	5	49.70	50.50	-4	9,659	-0.04%
2019/03/20	0	0.00	3	48.07	48.00	-3	9,503	-0.03%
2019/03/19	1	48.00	0	0.00	48.00	1	9,530	0.01%
2019/03/18	0	0.00	12	46.10	47.40	-12	9,614	-0.12%
2019/03/15	2	46.15	5	46.30	45.65	-3	9,592	-0.03%
2019/03/13	0	0.00	5	46.60	46.25	-5	9,640	-0.05%
2019/03/11	7	45.89	3	46.38	46.65	4	9,782	0.04%
2019/03/08	1	46.30	1	46.50	46.35	0	9,850	0.00%
2019/03/07	1	46.70	1	46.70	46.70	0	9,953	0.00%
2019/03/06	0	0.00	2	48.45	47.75	-2	10,031	-0.02%
2019/03/05	5	48.23	1	48.05	47.75	4	10,119	0.04%
2019/02/27	0	0.00	9	47.95	47.90	-9	10,060	-0.09%
2019/02/26	10	48.19	13	47.68	47.70	-3	9,914	-0.03%
2019/02/25	17	45.95	20	46.40	46.10	-3	9,622	-0.03%
2019/02/22	3	45.77	3	45.53	45.60	0	9,614	0.00%
2019/02/21	3	46.22	11	46.40	45.50	-8	9,562	-0.08%
2019/02/20	3	45.30	3.2	45.68	46.00	-0.2	9,284	0.00%
2019/02/19	1	44.70	0	0.00	44.80	1	9,157	0.01%
2019/02/18	1	44.50	4	44.65	44.65	-3	9,236	-0.03%
2019/02/15	24.5	43.89	11	43.95	44.00	13.5	9,092	0.15%
2019/02/14	0.7	42.95	1	42.80	42.95	-0.3	8,790	0.00%
2019/02/13	1	42.00	11.6	42.09	42.90	-10.6	8,705	-0.12%
2019/02/12	17	41.53	6	41.81	41.70	11	8,571	0.13%
2019/01/30	0	0.00	6	40.15	40.15	-6	8,432	-0.07%
2019/01/28	2	40.03	0	0.00	40.30	2	8,391	0.02%
2019/01/23	7	39.75	0	0.00	40.80	7	8,328	0.08%
2019/01/22	0	0.00	6	40.38	39.85	-6	8,344	-0.07%
2019/01/21	2	40.33	17	40.36	40.40	-15	8,351	-0.18%
2019/01/18	10	39.80	5	40.05	39.80	5	8,403	0.06%
2019/01/17	21	40.25	0	0.00	39.85	21	8,447	0.25%
2019/01/16	1	39.90	0	0.00	39.70	1	8,393	0.01%
2019/01/15	0	0.00	1	39.60	39.80	-1	8,382	-0.01%
2019/01/14	1	39.05	0	0.00	38.90	1	8,399	0.01%
2019/01/10	21	39.76	2	39.95	40.15	19	8,360	0.23%
2019/01/09	2	40.53	1	40.10	39.80	1	8,352	0.01%
2019/01/08	2	41.00	1	41.00	40.85	1	8,174	0.01%
2019/01/07	1	40.00	3	40.60	41.15	-2	8,064	-0.02%
2019/01/04	2	38.75	4	38.88	39.20	-2	7,973	-0.03%
2019/01/03	2	39.43	0	0.00	38.65	2	7,928	0.03%
2019/01/02	2	39.45	2	39.50	39.40	0	7,860	0.00%
2018/12/28	7	40.13	3	40.37	40.20	4	7,801	0.05%
2018/12/27	5	41.36	2	42.10	40.45	3	7,688	0.04%
2018/12/26	9	43.25	4	41.40	41.30	5	7,361	0.07%
2018/12/25	23	43.40	24	43.67	44.90	-1	6,817	-0.01%
2018/12/24	3	40.40	14	42.42	43.55	-11	6,266	-0.18%
2018/12/22	3	39.93	10	39.95	39.70	-7	5,869	-0.12%
2018/12/21	12	39.68	2	39.18	38.75	10	5,801	0.17%
2018/12/20	1	37.95	0	0.00	37.55	1	5,515	0.02%
2018/12/19	0	0.00	1	38.35	38.10	-1	5,469	-0.02%
2018/12/18	10	37.80	12	37.88	37.85	-2	5,439	-0.04%
2018/12/17	6	37.98	0	0.00	37.75	6	5,397	0.11%
2018/12/14	2	38.03	2	38.20	38.15	0	5,426	0.00%
2018/12/12	1	39.25	0	0.00	39.05	1	5,307	0.02%
2018/12/10	0	0.00	1	40.15	40.80	-1	5,168	-0.02%
2018/12/04	0	0.00	3	41.95	41.70	-3	5,152	-0.06%
2018/12/03	0	0.00	1	40.80	41.10	-1	5,077	-0.02%
2018/11/30	0	0.00	1	39.00	38.85	-1	4,964	-0.02%
2018/11/29	2	39.63	2	39.75	38.60	0	4,884	0.00%
2018/11/28	7	38.03	4	38.88	39.40	3	4,733	0.06%
2018/11/27	2	37.20	0	0.00	37.15	2	4,594	0.04%
2018/11/26	1	37.35	1	37.55	37.90	0	4,559	0.00%
2018/11/20	1	37.95	1	38.10	38.25	0	4,633	0.00%
2018/11/16	2	37.50	2	37.75	38.50	0	4,576	0.00%
2018/11/14	2	40.75	0	0.00	40.20	2	4,495	0.04%
2018/11/13	3	39.88	2	40.05	40.40	1	4,610	0.02%
2018/11/12	1	41.70	0	0.00	41.45	1	4,841	0.02%
2018/11/09	6	41.50	6	41.50	41.55	0	4,917	0.00%
2018/10/29	2	40.45	2	39.73	39.90	0	5,366	0.00%
2018/10/24	1	38.50	0	0.00	38.45	1	5,452	0.02%
2018/10/22	2	39.75	1	39.60	39.45	1	5,610	0.02%
2018/10/19	2	39.50	0	0.00	40.20	2	5,771	0.03%
2018/10/17	1	40.85	0	0.00	40.65	1	6,369	0.02%
2018/10/11	0	0.00	8	41.75	41.70	-8	6,817	-0.12%
2018/10/03	1	48.90	0	0.00	48.15	1	6,761	0.01%
2018/09/26	2	48.10	0	0.00	48.20	2	7,165	0.03%
2018/09/25	1	48.35	1	48.95	49.00	0	7,155	0.00%
2018/09/19	0	0.00	15	50.70	49.90	-15	7,207	-0.21%
2018/09/18	0	0.00	160	50.11	50.00	-160	7,229	-2.21%	大賣/鉅額交易
2018/09/14	95	49.77	0	0.00	51.90	95	7,293	1.30%
2018/09/12	80	50.79	0	0.00	49.20	80	7,430	1.08%
2018/09/10	0	0.00	1	48.80	48.95	-1	7,595	-0.01%
2018/09/07	6	51.00	180	49.84	49.70	-174	7,645	-2.28%	大賣/鉅額交易
2018/09/05	5	53.22	0	0.00	52.30	5	7,654	0.07%
2018/09/04	35	52.76	0	0.00	52.30	35	7,692	0.46%
2018/09/03	1	53.00	1	52.30	52.00	0	7,880	0.00%
2018/08/31	1	52.10	2	52.30	52.40	-1	7,971	-0.01%
2018/08/30	46	51.90	0	0.00	51.30	46	8,074	0.57%
2018/08/29	5	54.40	0	0.00	53.00	5	8,043	0.06%
2018/08/28	60	54.08	0	0.00	53.70	60	8,093	0.74%
2018/08/27	30	52.80	0	0.00	52.80	30	8,079	0.37%
2018/08/23	1	50.90	1	51.80	51.90	0	8,243	0.00%
2018/08/22	1	52.00	0	0.00	51.30	1	8,319	0.01%
2018/08/21	0	0.00	1	52.00	52.00	-1	8,311	-0.01%
2018/08/20	1	48.50	0	0.00	49.00	1	8,274	0.01%
2018/08/17	0	0.00	1	51.20	50.30	-1	8,296	-0.01%
2018/08/16	3	53.63	0	0.00	53.20	3	8,213	0.04%
2018/08/02	2	59.55	0	0.00	58.80	2	9,871	0.02%
2018/08/01	0	0.00	2	62.40	61.40	-2	9,899	-0.02%
2018/07/31	0	0.00	1	61.40	61.40	-1	9,873	-0.01%
2018/07/30	7	61.14	2	61.55	60.30	5	9,961	0.05%
2018/07/27	0	0.00	3	63.90	62.70	-3	9,989	-0.03%
2018/07/26	8	64.60	1	63.80	63.40	7	9,945	0.07%
2018/07/25	3	66.13	7	66.36	66.30	-4	9,752	-0.04%
2018/07/24	2	61.15	3	61.00	62.40	-1	9,346	-0.01%
2018/07/23	1	59.10	0	0.00	57.70	1	9,108	0.01%
2018/07/20	1	58.00	0	0.00	58.00	1	9,078	0.01%
2018/07/19	1	62.00	0	0.00	61.10	1	8,995	0.01%
2018/07/17	0	0.00	1	60.20	59.50	-1	8,875	-0.01%
2018/07/16	1	60.00	0	0.00	59.60	1	8,989	0.01%
2018/07/13	10	59.20	0	0.00	59.20	10	9,048	0.11%
2018/07/11	1	63.20	0	0.00	62.60	1	9,133	0.01%
2018/07/09	5	62.00	0	0.00	61.60	5	9,201	0.05%
2018/07/06	1	64.10	0	0.00	64.20	1	9,259	0.01%
2018/07/04	1	67.30	2	67.00	67.70	-1	9,449	-0.01%
2018/07/03	1	66.00	0	0.00	65.00	1	9,552	0.01%
2018/06/28	2	66.10	0	0.00	65.30	2	9,593	0.02%
2018/06/25	1	68.00	0	0.00	67.90	1	9,618	0.01%
2018/06/22	5	68.00	0	0.00	67.50	5	9,587	0.05%
2018/06/19	1	76.00	1	76.50	76.50	0	9,505	0.00%
2018/06/14	1	76.80	1	76.70	75.10	0	9,317	0.00%
2018/06/13	0	0.00	3	77.00	76.60	-3	9,411	-0.03%
2018/06/12	1	76.80	0	0.00	77.20	1	9,510	0.01%
2018/06/08	1	75.70	0	0.00	74.50	1	9,390	0.01%
2018/06/07	2	75.35	0	0.00	74.30	2	9,394	0.02%
2018/06/05	0	0.00	1	79.20	76.20	-1	9,464	-0.01%
2018/06/04	2	80.95	4	78.80	78.80	-2	9,714	-0.02%
2018/06/01	3	79.80	1	79.90	79.90	2	9,873	0.02%
2018/05/31	1	79.70	0	0.00	79.10	1	9,878	0.01%
2018/05/30	3	79.27	3	78.60	78.60	0	9,870	0.00%
2018/05/29	2	81.65	2	81.10	80.80	0	9,810	0.00%
2018/05/28	0	0.00	3	80.90	82.20	-3	9,801	-0.03%
2018/05/25	8	84.40	0	0.00	83.50	8	9,755	0.08%
2018/05/24	4	85.40	0	0.00	86.40	4	9,690	0.04%
2018/05/23	3	88.83	0	0.00	87.50	3	9,635	0.03%
2018/05/22	5	86.00	0.2	88.50	88.80	4.8	9,591	0.05%
2018/05/21	0	0.00	1	86.30	86.30	-1	9,635	-0.01%
2018/05/18	13.2	84.02	14	84.04	85.20	-0.8	9,483	-0.01%
2018/05/17	5	79.20	3	78.27	80.60	2	9,237	0.02%
2018/05/16	39	80.97	40	75.79	75.60	-1	9,016	-0.01%
2018/05/15	16	76.82	16	79.03	79.10	0	8,824	0.00%
2018/05/14	26	76.62	27	77.20	77.50	-1	8,869	-0.01%
2018/05/11	0	0.00	1	74.80	75.90	-1	8,772	-0.01%
2018/05/10	2	76.05	3	73.90	76.00	-1	8,738	-0.01%
2018/05/08	0	0.00	4	70.40	69.60	-4	8,500	-0.05%
2018/05/07	10	70.95	22	71.57	71.60	-12	8,561	-0.14%
2018/05/04	6	67.40	3	67.30	69.30	3	8,656	0.03%
2018/05/03	1	66.60	1	66.90	66.30	0	8,631	0.00%
2018/04/26	0	0.00	4	63.70	63.50	-4	9,209	-0.04%
2018/04/25	5	64.62	5	64.50	64.50	0	9,162	0.00%
2018/04/24	14	64.94	16	64.09	65.90	-2	9,217	-0.02%
2018/04/20	6	64.67	2	64.65	64.50	4	9,316	0.04%
2018/04/19	2	67.95	2	68.35	67.10	0	9,236	0.00%
2018/04/18	5	66.90	2	66.30	67.00	3	9,337	0.03%
2018/04/17	5	65.70	0	0.00	65.80	5	9,534	0.05%
2018/04/16	23	67.25	27	67.48	66.70	-4	9,561	-0.04%
2018/04/13	22	71.20	22	71.05	69.50	0	9,646	0.00%
2018/04/12	1	70.80	0	0.00	71.20	1	9,783	0.01%
2018/04/11	5	71.60	5	70.92	73.20	0	9,756	0.00%
2018/04/09	1	70.30	1	70.80	70.00	0	9,651	0.00%
2018/04/03	21	69.46	21	69.53	68.50	0	9,496	0.00%
2018/04/02	5	69.48	3	68.87	67.70	2	9,481	0.02%
2018/03/30	1	66.10	0	0.00	66.10	1	9,371	0.01%
2018/03/28	0	66.90	0	0.00	66.80	0	9,330	0.00%
2018/03/26	0	0.00	1	66.80	67.30	-1	9,309	-0.01%
2018/03/23	1	66.80	3	65.83	66.60	-2	9,455	-0.02%
2018/03/22	2	65.50	0	0.00	66.00	2	9,397	0.02%
2018/03/21	1	66.70	0	0.00	66.70	1	9,471	0.01%
2018/03/20	0	0.00	1	67.50	67.20	-1	9,688	-0.01%
2018/03/19	3	66.67	6	67.60	66.90	-3	9,804	-0.03%
2018/03/16	2	66.60	2	67.70	69.10	0	9,671	0.00%
2018/03/14	2	66.40	0	0.00	66.30	2	9,556	0.02%
2018/03/12	1	66.80	11	67.87	66.60	-10	9,519	-0.11%
2018/03/09	20	70.16	18	69.89	69.40	2	9,414	0.02%
2018/03/08	3	75.43	6	74.87	72.40	-3	9,334	-0.03%
2018/03/07	7	72.40	3	71.53	72.70	4	8,991	0.04%
2018/03/06	1	69.20	0	0.00	69.30	1	8,905	0.01%
2018/03/05	4	69.95	2	70.50	69.90	2	8,961	0.02%
2018/03/02	3	68.97	1	69.40	68.10	2	8,984	0.02%
2018/03/01	4	69.10	2	69.40	70.80	2	9,006	0.02%
2018/02/27	1	71.00	10	71.30	70.30	-9	8,924	-0.10%
2018/02/22	0	0.00	1	72.80	72.50	-1	8,743	-0.01%
2018/02/21	6	72.90	1	71.50	74.10	5	8,709	0.06%
2018/02/12	1	67.80	2	68.50	67.40	-1	8,591	-0.01%
2018/02/09	3	67.73	1	67.70	66.30	2	8,509	0.02%
2018/02/08	3	67.50	5	67.16	67.00	-2	8,355	-0.02%
2018/02/07	4	68.50	5	69.10	66.00	-1	8,327	-0.01%
2018/02/06	11	64.33	19	64.36	64.70	-8	8,225	-0.10%
2018/02/05	3	70.47	31	69.84	69.00	-28	8,162	-0.34%
2018/02/02	7	73.10	10	73.52	74.40	-3	8,218	-0.04%
2018/02/01	1	72.70	1	74.20	71.70	0	8,375	0.00%
2018/01/31	3	72.67	2	72.50	72.70	1	8,392	0.01%
2018/01/30	4	73.33	0	0.00	74.20	4	8,342	0.05%
2018/01/29	4	75.40	5	74.08	75.00	-1	8,311	-0.01%
2018/01/25	5	72.32	5	72.22	72.80	0	8,089	0.00%
2018/01/24	14	69.54	15	71.51	70.30	-1	8,017	-0.01%
2018/01/22	4	66.40	0	0.00	67.30	4	7,883	0.05%
2018/01/18	0	0.00	2	64.80	64.20	-2	7,966	-0.03%
2018/01/17	0	0.00	4.2	64.79	65.20	-4.2	8,030	-0.05%
2018/01/16	4	64.40	0	0.00	63.00	4	8,226	0.05%
2018/01/12	11	66.37	10.1	66.59	65.60	0.9	8,190	0.01%
2018/01/11	21	64.82	21	65.43	68.00	0	8,023	0.00%
2018/01/10	24	63.07	21	63.27	61.90	3	7,768	0.04%
2018/01/09	53	63.45	51	63.46	61.50	2	7,634	0.03%
2018/01/08	2	59.30	3	59.50	61.00	-1	7,466	-0.01%
2018/01/05	3	58.13	1	59.00	58.20	2	7,233	0.03%
2018/01/04	1.1	58.53	4	57.50	59.20	-2.9	7,106	-0.04%
2018/01/03	1	53.20	2	54.30	55.30	-1	6,888	-0.01%
2018/01/02	3	53.07	0	0.00	52.80	3	6,782	0.04%