技嘉 (2376)-華南永昌-大安券商分點個股進出

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
295.5
漲跌
▲5.0
漲幅
+1.72%
成交量
7,740張
產業
上市電腦週邊類股
1770人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－華南永昌-大安券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-大安券商分點個股進出
華南永昌-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4	297.13	0	0.00	295.50	4	21,500	0.02%
2024/04/25	4	291.75	1	292.00	290.50	3	21,841	0.01%
2024/04/24	4	295.75	3	294.83	299.50	1	21,890	0.00%
2024/04/23	3.5	283.71	0	282.00	281.00	3.5	21,915	0.02%
2024/04/22	6.1	284.25	0	0.00	282.50	6.1	21,890	0.03%
2024/04/19	109.3	298.27	7	292.93	292.50	102.3	21,857	0.47%	大買/鉅額交易
2024/04/18	3.1	304.52	2	304.25	302.00	1.1	21,884	0.00%
2024/04/17	1	301.00	4	304.75	308.00	-3	22,149	-0.01%
2024/04/16	4	302.48	4	302.38	302.00	0	22,111	0.00%
2024/04/15	34.2	310.85	35	303.36	302.00	-0.8	22,218	0.00%
2024/04/12	8	320.75	3	321.50	318.00	5	22,071	0.02%
2024/04/11	2	320.00	108.1	322.67	320.50	-106.1	22,015	-0.48%	大賣/鉅額交易
2024/04/10	16.2	336.63	13	326.92	320.00	3.2	21,964	0.01%
2024/04/09	34	343.08	29	336.53	335.00	5	21,664	0.02%
2024/04/08	9	331.89	11	333.78	340.00	-2	21,721	-0.01%
2024/04/03	4	317.00	7	314.43	317.50	-3	21,494	-0.01%
2024/04/02	3	314.67	3.5	315.84	317.00	-0.5	21,370	0.00%
2024/04/01	1	316.14	2.2	318.09	318.50	-1.2	21,222	-0.01%
2024/03/29	3	316.66	6.1	321.48	316.00	-3	21,146	-0.01%
2024/03/28	5	311.70	6.1	310.30	313.00	-1.1	20,885	-0.01%
2024/03/27	3.1	306.30	1.1	305.64	310.00	2	20,888	0.01%
2024/03/26	6.1	305.69	5	306.50	304.50	1.1	20,952	0.01%
2024/03/25	4.1	307.51	4	306.88	306.00	0.1	20,978	0.00%
2024/03/22	24.5	300.77	8	300.31	303.00	16.5	21,011	0.08%
2024/03/21	3.2	295.60	0	0.00	291.00	3.2	20,568	0.02%
2024/03/20	11.1	299.87	1.1	303.60	295.00	10	20,540	0.05%
2024/03/19	4	307.25	1	310.00	305.00	3	20,591	0.01%
2024/03/18	1.1	308.46	1	310.50	310.50	0.1	20,605	0.00%
2024/03/15	6	314.66	3	314.50	313.00	3	20,670	0.01%
2024/03/14	5	320.20	6.2	321.18	317.50	-1.2	20,584	-0.01%
2024/03/13	9.1	335.02	21	344.60	328.00	-11.9	20,968	-0.06%
2024/03/12	1	357.53	3.4	357.71	355.00	-2.4	20,947	-0.01%
2024/03/11	6	366.58	3	369.33	360.00	3	21,071	0.01%
2024/03/08	20	362.40	18.1	362.41	358.00	1.9	20,879	0.01%
2024/03/07	6.1	362.03	9.2	360.64	359.00	-3.1	20,680	-0.01%
2024/03/06	5	365.50	18.1	366.05	362.50	-13.1	20,673	-0.06%
2024/03/05	7.2	360.00	17	363.53	361.50	-9.8	20,875	-0.05%
2024/03/04	24	366.48	19	365.97	354.50	5	20,978	0.02%
2024/03/01	22.2	356.84	8.1	354.78	361.00	14.2	20,553	0.07%
2024/02/29	15	341.93	6.1	337.07	345.00	8.9	20,268	0.04%
2024/02/27	9.3	332.22	14.3	334.78	334.00	-5.1	20,072	-0.03%
2024/02/26	10.4	335.25	10	336.30	335.00	0.4	20,034	0.00%
2024/02/23	22	351.34	18.1	348.00	342.50	3.9	20,105	0.02%
2024/02/22	19	360.11	12	357.04	347.00	7	20,284	0.03%
2024/02/21	13.3	347.36	5	347.80	347.50	8.3	19,874	0.04%
2024/02/20	17.6	357.08	17.2	355.27	357.00	0.4	19,790	0.00%
2024/02/19	5.1	368.43	7.1	365.81	366.50	-1.9	19,592	-0.01%
2024/02/16	7.1	379.48	10	377.55	381.00	-3	19,637	-0.02%
2024/02/15	26	368.44	15.4	367.27	370.50	10.6	19,260	0.06%
2024/02/05	20	339.53	21	338.98	337.00	-1	18,948	-0.01%
2024/02/02	26.5	330.93	18.3	333.58	333.00	8.3	18,947	0.04%
2024/02/01	8	307.44	13	307.73	313.50	-5	18,987	-0.03%
2024/01/31	14.2	309.55	14	309.29	309.00	0.2	19,098	0.00%
2024/01/30	12.2	304.83	15.1	304.22	305.00	-2.9	19,085	-0.01%
2024/01/29	1.1	288.98	33.5	289.63	295.00	-32.5	19,111	-0.17%
2024/01/26	57.5	284.84	37.2	286.12	284.00	20.3	19,311	0.11%
2024/01/25	28.1	295.04	32.5	292.81	292.00	-4.4	19,532	-0.02%
2024/01/24	3	292.33	13	294.08	293.50	-10	19,400	-0.05%
2024/01/23	21.1	292.07	29.6	293.00	291.00	-8.5	19,559	-0.04%
2024/01/22	19.5	290.49	19.1	294.41	297.50	0.4	19,345	0.00%
2024/01/19	19	268.21	29	268.53	270.50	-10	18,793	-0.05%
2024/01/18	3	252.67	3	254.17	256.00	0	18,715	0.00%
2024/01/17	7	260.57	9.2	260.77	257.00	-2.2	18,829	-0.01%
2024/01/16	4	261.13	1	262.44	261.50	3	18,890	0.02%
2024/01/15	26	262.62	22	261.84	260.50	4	19,056	0.02%
2024/01/12	5	262.50	9	263.72	262.00	-4	19,319	-0.02%
2024/01/11	11.1	257.59	10.1	257.11	263.00	1	19,423	0.01%
2024/01/10	7	247.86	0	0.00	247.50	7	19,718	0.04%
2024/01/09	2	252.00	14	252.53	252.00	-12	19,960	-0.06%
2024/01/08	1	242.50	2	245.75	241.50	-1	19,988	0.00%
2024/01/05	6	247.17	1	248.50	243.00	5	20,430	0.02%
2024/01/04	1	247.50	1	249.94	247.00	0	20,781	0.00%
2024/01/03	8	249.00	10	249.50	247.50	-2	21,367	-0.01%
2024/01/02	13	255.34	13	259.81	255.00	0	21,383	0.00%
2023/12/29	8.2	268.26	1	267.00	266.00	7.2	21,203	0.03%
2023/12/28	3	266.17	9	266.33	265.50	-6	21,225	-0.03%
2023/12/27	3	263.50	8	264.25	264.00	-5	21,380	-0.02%
2023/12/26	7	262.35	4	263.13	264.00	3	21,804	0.01%
2023/12/25	6	262.58	6	263.17	263.50	0	22,253	0.00%
2023/12/22	8	262.00	4	261.63	259.00	4	22,547	0.02%
2023/12/21	6	256.67	16	259.31	262.00	-10	22,777	-0.04%
2023/12/20	1.1	263.48	5	263.18	261.50	-4	23,024	-0.02%
2023/12/19	6	257.50	7	258.43	260.00	-1	23,341	0.00%
2023/12/18	1	257.46	6.1	256.10	255.50	-5.1	23,623	-0.02%
2023/12/15	10	257.85	2	255.00	254.00	8	24,052	0.03%
2023/12/14	16	257.28	22	256.66	257.50	-6	24,102	-0.02%
2023/12/13	15.1	251.84	6.1	254.56	250.00	9.1	24,239	0.04%
2023/12/12	8	252.69	10	251.65	250.50	-2	24,357	-0.01%
2023/12/11	11.2	254.48	1	258.00	251.50	10.2	24,544	0.04%
2023/12/08	22.1	266.67	8.1	264.47	258.50	14	24,567	0.06%
2023/12/07	24.1	246.12	33.5	250.20	259.50	-9.4	24,442	-0.04%
2023/12/06	2.1	239.29	10.3	241.55	243.50	-8.2	24,601	-0.03%
2023/12/05	5.1	230.61	2	233.50	228.50	3.1	24,768	0.01%
2023/12/04	31	243.19	26.1	238.41	236.00	5	25,017	0.02%
2023/12/01	41	246.72	29	246.66	246.00	12	25,087	0.05%
2023/11/30	11.2	245.43	8.1	249.62	250.00	3.1	25,309	0.01%
2023/11/29	8	244.38	12.1	243.21	243.50	-4.1	25,290	-0.02%
2023/11/28	1	235.50	1	233.00	235.00	0	25,443	0.00%
2023/11/27	2	231.50	6	231.50	230.00	-4	26,463	-0.02%
2023/11/22	6	236.41	10	235.30	233.50	-4	27,809	-0.01%
2023/11/21	17	243.71	8.1	243.37	244.00	8.9	27,996	0.03%
2023/11/20	0	0.00	9	232.84	233.00	-9	28,514	-0.03%
2023/11/17	10	231.15	7.1	231.35	230.50	2.9	28,784	0.01%
2023/11/16	13	232.00	20	231.08	233.00	-7	29,414	-0.02%
2023/11/15	10	231.25	7	233.64	228.50	3	29,340	0.01%
2023/11/14	7	228.79	4.1	228.01	229.50	3	29,350	0.01%
2023/11/13	3	230.67	3	230.50	225.50	0	29,605	0.00%
2023/11/10	4.1	225.93	5	227.10	230.50	-0.9	29,695	0.00%
2023/11/09	16	230.53	21	230.74	231.00	-5	29,822	-0.02%
2023/11/08	8	227.75	3	224.83	224.50	5	29,683	0.02%
2023/11/07	3.1	218.97	3	220.33	220.50	0.1	29,783	0.00%
2023/11/06	22.1	218.73	24.1	220.33	220.00	-2	30,121	-0.01%
2023/11/03	3	226.83	2	227.25	220.50	1	30,274	0.00%
2023/11/02	11	228.68	9.5	229.38	226.50	1.5	30,540	0.00%
2023/11/01	2.1	219.39	5	217.30	221.00	-2.9	30,490	-0.01%
2023/10/31	11.1	224.57	73.1	225.70	217.50	-62	30,708	-0.20%
2023/10/30	45	232.22	2	234.25	232.50	43	30,679	0.14%
2023/10/27	26	234.02	8	236.00	235.50	18	30,856	0.06%
2023/10/26	9.2	233.45	5	232.70	232.00	4.2	31,051	0.01%
2023/10/25	9.1	245.95	10	247.10	245.50	-0.9	31,115	0.00%
2023/10/24	2	244.25	4.1	242.78	247.00	-2.1	31,257	-0.01%
2023/10/23	4	243.00	5	242.70	239.00	-1	31,608	0.00%
2023/10/20	91.2	236.94	89	241.46	241.50	2.2	32,203	0.01%
2023/10/19	7	242.94	4	243.88	243.00	3	32,573	0.01%
2023/10/18	10.2	251.93	8	252.88	246.00	2.2	33,002	0.01%
2023/10/17	9	265.17	7	263.71	261.50	2	32,569	0.01%
2023/10/16	6.1	268.13	3	270.17	265.50	3.1	32,685	0.01%
2023/10/13	10.8	272.84	13	275.69	271.00	-2.2	33,080	-0.01%
2023/10/12	28	284.57	26	284.35	284.50	2	32,909	0.01%
2023/10/11	34	289.07	17.1	285.08	274.00	17	33,130	0.05%
2023/10/06	14	290.43	12	289.83	289.50	2	33,267	0.01%
2023/10/05	13	288.62	8	288.00	288.00	5	33,634	0.01%
2023/10/04	4	282.75	7	285.79	287.50	-3	33,823	-0.01%
2023/10/03	11	291.14	16	291.56	290.00	-5	34,036	-0.01%
2023/10/02	21	292.93	29	293.97	290.00	-8	34,069	-0.02%
2023/09/28	23	286.07	24.2	283.26	281.50	-1.2	33,874	0.00%
2023/09/27	18.2	279.98	15	282.17	284.50	3.2	33,745	0.01%
2023/09/26	16	279.44	30	281.03	275.50	-14	33,843	-0.04%
2023/09/25	23	274.89	10	275.85	274.50	13	33,822	0.04%
2023/09/22	20	272.88	16.1	271.26	279.00	3.9	33,668	0.01%
2023/09/21	25.1	264.61	38.1	267.04	268.50	-13	33,359	-0.04%
2023/09/20	28	263.11	32	262.95	263.50	-4	33,008	-0.01%
2023/09/19	3.2	259.50	1	253.50	253.50	2.2	32,760	0.01%
2023/09/18	13.3	260.62	7	256.71	260.00	6.3	32,765	0.02%
2023/09/15	18.1	275.22	16	272.63	271.50	2.1	32,493	0.01%
2023/09/14	27	277.04	25.2	278.44	278.00	1.9	32,446	0.01%
2023/09/13	23.1	268.21	15	267.00	267.50	8.1	32,186	0.03%
2023/09/12	15.4	273.41	13	274.46	270.50	2.4	32,289	0.01%
2023/09/11	73.1	286.67	57.2	287.81	279.50	15.9	32,135	0.05%
2023/09/08	27	313.93	54	313.08	307.50	-27	31,678	-0.09%
2023/09/07	45	311.27	23	309.93	314.50	22	31,645	0.07%
2023/09/06	26	309.25	27	306.94	306.50	-1	31,971	0.00%
2023/09/05	30.2	311.41	23.2	310.88	311.00	7	32,151	0.02%
2023/09/04	8	322.49	5	318.10	316.00	3	31,990	0.01%
2023/09/01	26.1	338.33	42	337.24	323.00	-15.9	32,027	-0.05%
2023/08/31	47	342.99	24.2	347.40	341.00	22.8	31,778	0.07%
2023/08/30	44	364.58	96.1	365.93	354.00	-52.1	31,011	-0.17%
2023/08/29	22.3	350.73	25	353.50	354.00	-2.7	31,023	-0.01%
2023/08/28	27	342.89	25.3	346.27	345.00	1.7	30,750	0.01%
2023/08/25	44.1	342.89	28	344.80	342.50	16.1	30,385	0.05%
2023/08/24	31.1	351.31	66.2	355.76	354.00	-35.1	30,075	-0.12%
2023/08/23	20	331.65	16	331.34	334.50	4	29,494	0.01%
2023/08/22	27.4	335.63	53.1	335.93	335.50	-25.7	30,070	-0.09%
2023/08/21	7	313.14	7	315.29	310.50	0	29,770	0.00%
2023/08/18	99.1	319.81	13.2	314.69	312.00	85.9	29,911	0.29%
2023/08/17	30	330.91	22	332.61	331.00	8	29,649	0.03%
2023/08/16	16	317.38	17	316.35	334.50	-1	29,316	0.00%
2023/08/15	21.3	313.11	22	314.45	316.00	-0.7	29,189	0.00%
2023/08/14	23.1	292.26	33	290.80	296.00	-9.9	29,144	-0.03%
2023/08/11	23.6	303.63	26	303.13	300.50	-2.4	29,103	-0.01%
2023/08/10	15.1	302.05	12	306.83	296.00	3.1	28,971	0.01%
2023/08/09	30	331.11	29	335.38	328.50	1	28,392	0.00%
2023/08/08	24.1	340.36	14	343.71	333.50	10.1	27,833	0.04%
2023/08/07	9.1	319.74	11.2	326.84	336.50	-2.1	27,317	-0.01%
2023/08/04	18	305.75	16	308.47	306.00	2	27,098	0.01%
2023/08/02	21	303.31	28	304.86	297.00	-7	26,783	-0.03%
2023/08/01	14	315.92	14	320.46	319.00	0	26,423	0.00%
2023/07/31	10	324.10	3	326.67	314.00	7	26,171	0.03%
2023/07/28	25	340.78	24	343.71	347.50	1	25,871	0.00%
2023/07/27	14	338.75	8	336.13	332.00	6	25,518	0.02%
2023/07/26	24.1	339.45	23	337.98	333.00	1.1	25,212	0.00%
2023/07/25	41	367.97	34.2	362.82	352.50	6.8	24,586	0.03%
2023/07/24	32	335.69	50	336.24	354.50	-18	23,766	-0.08%
2023/07/21	34	314.47	35	311.71	322.50	-1	23,010	0.00%
2023/07/20	8	303.31	5	301.90	305.00	3	22,300	0.01%
2023/07/19	18	312.06	24	308.42	298.50	-6	22,068	-0.03%
2023/07/18	35	304.96	40	300.93	312.50	-5	21,625	-0.02%
2023/07/17	28	298.75	29	295.07	293.50	-1	20,944	0.00%
2023/07/14	48.1	292.84	29.1	295.41	296.00	19	20,668	0.09%
2023/07/13	35.1	320.01	36	308.82	295.50	-0.9	20,034	0.00%
2023/07/12	17	291.94	10	296.60	304.00	7	19,203	0.04%
2023/07/11	11	276.77	11	278.77	276.50	0	18,647	0.00%
2023/07/10	24	272.27	32	269.86	273.50	-8	18,304	-0.04%
2023/07/07	16	261.41	18	262.06	261.00	-2	17,909	-0.01%
2023/07/06	30	263.18	19	266.79	264.00	11	17,667	0.06%
2023/07/05	19	263.29	18.2	265.15	265.00	0.8	17,349	0.00%
2023/07/04	23	259.37	26	259.37	272.50	-3	16,996	-0.02%
2023/07/03	26.3	250.99	27	252.13	248.00	-0.7	16,641	0.00%
2023/06/30	31	240.66	29	234.21	243.50	2	16,329	0.01%
2023/06/29	15	230.90	25	232.04	233.00	-10	16,120	-0.06%
2023/06/28	34	232.68	24	235.73	227.00	10	15,875	0.06%
2023/06/27	21	237.26	17	238.44	233.00	4	15,635	0.03%
2023/06/26	15	248.83	8	245.81	243.50	7	15,298	0.05%
2023/06/21	3	257.49	7	259.48	260.00	-4	15,061	-0.03%
2023/06/20	5	251.61	5	253.70	256.00	0	14,909	0.00%
2023/06/19	5	251.10	5	252.70	252.50	0	14,742	0.00%
2023/06/16	7	253.29	9	254.67	254.50	-2	14,558	-0.01%
2023/06/15	5	247.30	12.1	245.70	246.00	-7.1	14,123	-0.05%
2023/06/14	47	241.62	39	242.62	242.50	8	13,790	0.06%
2023/06/13	14	242.25	13	242.88	245.00	1	13,545	0.01%
2023/06/12	17.1	247.85	20	249.03	243.00	-2.9	13,144	-0.02%
2023/06/09	10	235.30	29.4	235.16	240.50	-19.4	12,421	-0.16%
2023/06/08	7	221.07	6.2	220.94	219.00	0.8	11,937	0.01%
2023/06/07	4	219.75	6	222.00	224.50	-2	11,744	-0.02%
2023/06/06	2.1	211.40	2	213.25	209.00	0.1	11,416	0.00%
2023/06/05	6.2	206.31	7	208.57	211.50	-0.8	11,220	-0.01%
2023/06/02	34.1	205.19	41	205.79	203.00	-6.9	10,857	-0.06%
2023/06/01	2	187.50	1.1	184.45	190.50	0.9	10,204	0.01%
2023/05/31	5	185.20	5	184.80	186.50	0	9,895	0.00%
2023/05/30	3	185.17	3	183.83	184.50	0	9,695	0.00%
2023/05/29	2	184.74	3	184.67	186.00	-1	9,462	-0.01%
2023/05/26	8	187.89	11.2	186.64	185.00	-3.1	9,012	-0.03%
2023/05/25	1.2	179.48	12.1	181.13	180.00	-11	8,182	-0.13%
2023/05/24	24.1	163.75	22	164.43	165.00	2.1	7,686	0.03%
2023/05/23	1	159.50	1	161.00	160.00	0	7,391	0.00%
2023/05/22	0	0.00	2.2	161.64	161.50	-2.2	7,261	-0.03%
2023/05/19	22.1	162.79	35.7	160.63	164.00	-13.6	7,143	-0.19%
2023/05/18	4.2	156.29	29	156.97	159.50	-24.8	6,904	-0.36%
2023/05/17	1	149.00	4	149.63	149.50	-3	6,508	-0.05%
2023/05/16	11	143.91	23	143.89	144.50	-12	6,089	-0.20%
2023/05/15	2	138.00	0	0.00	135.50	2	5,715	0.03%
2023/05/12	2	139.00	1	139.50	139.00	1	5,663	0.02%
2023/05/11	4	139.25	4	139.75	141.00	0	5,621	0.00%
2023/05/10	0	0.00	5	140.00	139.50	-5	5,636	-0.09%
2023/05/09	0	0.00	7	138.71	139.00	-7	5,615	-0.12%
2023/05/08	0	0.00	0	136.00	135.00	0	5,574	0.00%
2023/05/05	0	0.00	3	136.83	137.00	-3	5,671	-0.05%
2023/05/02	0	0.00	3	135.33	135.00	-3	5,777	-0.05%
2023/04/28	1	131.00	0	0.00	131.00	1	5,875	0.02%
2023/04/26	0	0.00	1	129.00	129.00	-1	5,943	-0.02%
2023/04/25	1	129.00	0	0.00	129.00	1	5,983	0.02%
2023/04/21	0	0.00	5	132.00	132.00	-5	6,020	-0.08%
2023/04/20	1	134.50	0	0.00	134.00	1	6,069	0.02%
2023/04/19	0	0.00	5	134.00	134.50	-5	6,132	-0.08%
2023/04/18	60	135.50	0	0.00	135.50	60	6,115	0.98%
2023/04/17	0	0.00	60	135.00	135.00	-60	6,169	-0.97%
2023/04/14	5	133.00	16	134.31	134.50	-11	6,224	-0.18%
2023/04/13	12	134.08	11	132.23	132.00	1	6,302	0.02%
2023/04/12	5	135.50	0	0.00	136.50	5	6,266	0.08%
2023/04/11	10	135.00	0	0.00	135.50	10	6,291	0.16%
2023/04/10	0	0.00	12	136.17	136.50	-12	6,250	-0.19%
2023/04/07	14	134.68	3	134.00	134.00	11	6,227	0.18%
2023/03/30	0	0.00	1	133.00	133.00	-1	6,240	-0.02%
2023/03/29	1	128.50	9	129.56	130.00	-8	6,253	-0.13%
2023/03/28	4	126.50	1	127.00	128.00	3	6,421	0.05%
2023/03/27	2	127.50	2	128.00	128.00	0	6,570	0.00%
2023/03/24	4	126.38	8	129.13	129.00	-4	6,994	-0.06%
2023/03/23	0	0.00	7	124.57	126.00	-7	7,530	-0.09%
2023/03/22	0	0.00	13.3	122.88	123.50	-13.3	7,667	-0.17%
2023/03/20	10	118.50	15	119.67	120.00	-5	7,621	-0.07%
2023/03/17	10.1	118.99	2	121.50	118.50	8.1	7,610	0.11%
2023/03/16	0	0.00	9	119.50	119.50	-9	7,638	-0.12%
2023/03/15	11	119.59	5	120.50	119.00	6	7,704	0.08%
2023/03/14	11	116.59	0	0.00	117.50	11	7,723	0.14%
2023/03/13	0	0.00	0.1	117.00	118.50	-0.1	7,758	0.00%
2023/03/10	0	120.00	0	0.00	120.00	0	7,731	0.00%
2023/03/09	0	0.00	5	119.70	119.00	-5	7,803	-0.06%
2023/03/08	3.1	117.62	0	0.00	117.00	3.1	7,802	0.04%
2023/03/07	1	120.00	2	119.25	119.50	-1	7,775	-0.01%
2023/03/06	8	118.50	0	0.00	118.50	8	7,823	0.10%
2023/03/03	1	118.50	3	119.33	119.00	-2	8,044	-0.02%
2023/03/02	6	118.50	3	120.00	120.00	3	8,078	0.04%
2023/02/24	6	121.50	4.2	121.52	119.00	1.8	8,196	0.02%
2023/02/23	27	120.91	39.2	121.14	120.50	-12.2	8,349	-0.15%
2023/02/21	2.1	115.76	3	116.00	116.50	-0.9	8,830	-0.01%
2023/02/20	4.1	116.76	0	0.00	116.50	4.1	9,029	0.05%
2023/02/17	4	118.00	5	119.00	117.50	-1	9,090	-0.01%
2023/02/16	0.2	120.50	0	0.00	121.00	0.2	9,203	0.00%
2023/02/15	5	119.50	0	0.00	119.00	5	9,259	0.05%
2023/02/14	1	119.00	3	119.00	119.00	-2	9,307	-0.02%
2023/02/13	1	117.50	0	0.00	117.50	1	9,392	0.01%
2023/02/10	8.2	116.94	3	117.00	117.00	5.2	9,518	0.05%
2023/02/09	6	119.75	3	117.00	117.00	3	9,760	0.03%
2023/02/08	8	122.25	8	121.06	120.00	0	9,879	0.00%
2023/02/07	0	0.00	1	119.00	119.50	-1	9,880	-0.01%
2023/02/06	4	113.63	1	116.00	116.00	3	9,766	0.03%
2023/02/03	1	114.51	0	0.00	114.50	1	9,695	0.01%
2023/02/02	2	117.50	0	117.50	118.00	2	9,613	0.02%
2023/02/01	0	0.00	10	117.00	117.00	-10	9,610	-0.10%
2023/01/31	2	118.00	1	115.00	115.50	1	9,642	0.01%
2023/01/30	0	0.00	2	116.50	119.50	-2	9,570	-0.02%
2023/01/16	1	113.00	1	114.50	113.50	0	9,558	0.00%
2023/01/10	0	0.00	3	113.67	114.50	-3	10,444	-0.03%
2023/01/09	1	113.00	12	113.71	113.50	-11	10,464	-0.11%
2023/01/06	1	112.00	23	111.78	112.00	-22	10,450	-0.21%
2023/01/05	6	112.75	0	0.00	110.50	6	10,448	0.06%
2023/01/04	1	111.50	3	111.50	112.00	-2	10,370	-0.02%
2023/01/03	6	110.00	3	110.33	111.00	3	10,354	0.03%
2022/12/30	5	107.60	7	107.14	106.50	-2	10,334	-0.02%
2022/12/29	1	104.00	0	0.00	107.50	1	10,358	0.01%
2022/12/28	7	105.29	7	105.43	105.50	0	10,389	0.00%
2022/12/27	1	106.00	2	106.25	106.00	-1	10,486	-0.01%
2022/12/26	3	106.50	3	105.00	105.00	0	10,496	0.00%
2022/12/23	1	106.00	2	104.50	106.50	-1	10,489	-0.01%
2022/12/22	20	103.50	7	105.64	105.00	13	10,577	0.12%
2022/12/21	5	101.50	1	101.50	101.00	4	10,486	0.04%
2022/12/20	9	101.89	4	101.38	100.00	5	10,440	0.05%
2022/12/19	4	104.75	4	103.38	103.00	0	10,318	0.00%
2022/12/16	14	108.82	30	107.00	107.00	-16	10,187	-0.16%
2022/12/15	52	115.55	35	115.36	114.00	17	9,893	0.17%
2022/12/14	14	106.39	14	105.25	107.00	0	9,425	0.00%
2022/12/13	8	102.50	8	102.63	102.50	0	9,380	0.00%
2022/12/12	10	101.30	10	101.60	102.50	0	9,527	0.00%
2022/12/09	11	101.95	10.2	102.22	102.50	0.8	9,695	0.01%
2022/12/08	20	101.48	17	101.91	102.50	3	9,983	0.03%
2022/12/07	1	100.00	0	0.00	101.00	1	10,046	0.01%
2022/12/06	1	105.00	6.2	104.28	103.50	-5.2	10,246	-0.05%
2022/12/05	5	108.60	0	0.00	108.00	5	10,310	0.05%
2022/12/02	1	111.50	0	0.00	111.00	1	10,365	0.01%
2022/12/01	4	109.50	6	112.25	112.50	-2	10,376	-0.02%
2022/11/30	8.1	108.38	9	108.89	108.00	-0.9	10,259	-0.01%
2022/11/29	1	107.50	0	0.00	108.00	1	10,182	0.01%
2022/11/25	15	108.10	21	108.62	107.50	-6	10,102	-0.06%
2022/11/24	0	0.00	1	107.00	107.00	-1	9,830	-0.01%
2022/11/23	14	107.25	11	108.91	105.50	3	9,809	0.03%
2022/11/22	25	107.40	20	108.38	107.00	5	9,772	0.05%
2022/11/21	22	108.25	15	108.83	108.00	7	9,725	0.07%
2022/11/18	28	108.45	30	108.93	113.00	-2	9,512	-0.02%
2022/11/17	6	104.83	18	106.50	107.00	-12	9,089	-0.13%
2022/11/16	6	104.00	38	103.92	104.00	-32	8,886	-0.36%
2022/11/15	0	0.00	2	98.60	99.00	-2	8,682	-0.02%
2022/11/14	2	99.75	0	0.00	100.50	2	8,649	0.02%
2022/11/11	1	102.00	1.1	101.00	101.00	-0.1	8,571	0.00%
2022/11/10	1	100.50	18	100.08	100.50	-17	8,519	-0.20%
2022/11/09	1	100.00	0	0.00	102.50	1	8,495	0.01%
2022/11/08	1	100.00	1.3	101.05	101.00	-0.3	8,550	0.00%
2022/11/07	28.3	102.98	40	101.35	102.00	-11.7	8,528	-0.14%
2022/11/04	0	0.00	3	95.97	96.80	-3	8,287	-0.04%
2022/11/03	1	94.10	1	95.10	95.10	0	8,107	0.00%
2022/11/01	1	92.50	0	0.00	91.50	1	7,996	0.01%
2022/10/28	0	0.00	1	92.40	92.50	-1	8,131	-0.01%
2022/10/27	0	0.00	7	92.47	93.00	-7	8,161	-0.09%
2022/10/26	20	91.93	3	91.80	91.30	17	8,133	0.21%
2022/10/24	3	90.80	0	90.80	90.00	3	8,135	0.04%
2022/10/21	1	89.30	3	90.10	90.30	-2	8,075	-0.02%
2022/10/20	5	89.96	8	89.45	90.00	-3	8,092	-0.04%
2022/10/19	8	91.19	30.1	89.63	91.60	-22.1	8,056	-0.27%
2022/10/18	55	88.77	35.1	89.60	89.30	19.9	7,844	0.25%
2022/10/17	3	79.07	5	79.90	83.10	-2	7,549	-0.03%
2022/10/14	2	83.25	0	0.00	82.10	2	7,581	0.03%
2022/10/13	0	0.00	3	82.73	82.90	-3	7,723	-0.04%
2022/10/11	2	83.90	3	83.20	82.90	-1	7,973	-0.01%
2022/10/07	2.1	86.59	1	84.80	84.80	1.1	7,914	0.01%
2022/10/06	3.2	89.69	3	90.33	89.00	0.2	7,802	0.00%
2022/10/05	2.1	90.13	3	90.70	90.60	-0.9	7,777	-0.01%
2022/10/04	2	90.20	0	0.00	90.70	2	7,749	0.03%
2022/10/03	3	87.40	1	88.30	88.40	2	7,675	0.03%
2022/09/30	4	88.15	1	85.80	88.30	3	7,713	0.04%
2022/09/29	3.1	89.28	6	88.93	88.90	-2.9	7,691	-0.04%
2022/09/28	2	89.50	2	89.40	88.40	0	7,664	0.00%
2022/09/26	2	89.40	3	89.97	89.20	-1	7,668	-0.01%
2022/09/22	0	0.00	1	89.40	93.00	-1	7,956	-0.01%
2022/09/21	2	90.00	2	90.50	90.00	0	7,830	0.00%
2022/09/20	5	93.70	2	93.50	93.20	3	7,646	0.04%
2022/09/19	9	95.57	13.1	95.62	95.30	-4.1	7,475	-0.05%
2022/09/16	1.2	94.30	8	95.43	93.70	-6.8	7,292	-0.09%
2022/09/15	0	0.00	10	94.89	95.50	-10	7,172	-0.14%
2022/09/14	12	90.58	9	91.78	91.00	3	6,920	0.04%
2022/09/13	9	93.72	11	94.88	92.90	-2	6,768	-0.03%
2022/09/12	1	88.60	2	90.70	91.10	-1	6,573	-0.02%
2022/09/08	1	85.90	5	85.46	86.20	-4	6,484	-0.06%
2022/09/05	1	83.80	0	0.00	83.50	1	6,663	0.02%
2022/09/02	0	0.00	1	85.00	85.10	-1	6,708	-0.01%
2022/09/01	3	84.17	0	0.00	83.90	3	6,762	0.04%
2022/08/31	0	0.00	2	85.50	85.90	-2	6,740	-0.03%
2022/08/30	3	84.73	0	0.00	84.50	3	6,789	0.04%
2022/08/29	1	83.80	0	0.00	84.80	1	6,829	0.01%
2022/08/26	0	0.00	1	86.80	87.00	-1	6,799	-0.01%
2022/08/25	0	0.00	3	85.17	85.70	-3	6,768	-0.04%
2022/08/23	2	83.60	0	0.00	83.50	2	6,791	0.03%
2022/08/22	4	85.80	3	85.30	85.00	1	6,893	0.01%
2022/08/19	3	86.67	1	87.50	87.10	2	6,903	0.03%
2022/08/18	1.1	85.22	31	86.48	86.90	-29.9	6,890	-0.43%
2022/08/17	1	84.20	33	85.11	85.30	-32	6,838	-0.47%
2022/08/16	8	83.94	5	84.80	83.60	3	6,825	0.04%
2022/08/15	29	85.93	9	84.78	85.20	20	6,797	0.29%
2022/08/12	5	81.86	35	81.60	82.80	-30	6,669	-0.45%
2022/08/11	4	80.33	1	81.00	80.30	3	6,549	0.05%
2022/08/10	0	0.00	4	79.20	79.30	-4	6,543	-0.06%
2022/08/09	5	79.78	0	0.00	79.90	5	6,553	0.08%
2022/08/08	2	79.50	5	79.40	79.70	-3	6,590	-0.05%
2022/08/05	6	80.48	0	0.00	80.60	6	6,588	0.09%
2022/08/04	11	80.05	0	0.00	79.60	11	6,598	0.17%
2022/08/03	2	92.05	1	92.20	92.30	1	6,507	0.02%
2022/08/02	1	92.90	1	92.80	92.20	0	6,427	0.00%
2022/08/01	1	92.90	0	0.00	93.30	1	6,343	0.02%
2022/07/29	11	91.63	1	91.80	91.40	10	6,304	0.16%
2022/07/28	3	91.30	3	90.70	90.70	0	6,307	0.00%
2022/07/27	0	0.00	1	89.90	91.00	-1	6,285	-0.02%
2022/07/26	1	90.00	1	91.50	89.80	0	6,222	0.00%
2022/07/25	1	95.70	1	94.50	94.00	0	6,130	0.00%
2022/07/22	3	95.70	1	95.80	95.30	2	6,050	0.03%
2022/07/21	2	97.00	3	97.27	97.90	-1	5,927	-0.02%
2022/07/20	4	96.15	1	95.40	96.80	3	5,880	0.05%
2022/07/19	12.2	93.19	5	93.30	93.80	7.2	5,812	0.12%
2022/07/14	0.1	86.30	2	85.50	87.40	-1.9	5,744	-0.03%
2022/07/13	0	0.00	1	86.30	86.00	-1	5,840	-0.02%
2022/07/12	15	83.58	10	84.35	83.40	5	5,872	0.09%
2022/07/08	0	0.00	1	87.90	89.30	-1	5,914	-0.02%
2022/07/07	1	86.20	0	0.00	86.70	1	5,950	0.02%
2022/07/06	0	0.00	3	86.33	86.00	-3	6,044	-0.05%
2022/07/05	4	84.80	4	86.15	86.20	0	6,044	0.00%
2022/07/04	0	0.00	1	83.40	83.40	-1	6,076	-0.02%
2022/07/01	23	83.04	11	82.57	81.50	12	6,107	0.20%
2022/06/30	4	88.80	3	88.70	88.70	1	5,859	0.02%
2022/06/29	6	91.60	0	0.00	92.00	6	5,812	0.10%
2022/06/27	1	94.80	0	0.00	95.30	1	5,842	0.02%
2022/06/24	5	93.80	1	93.00	94.10	4	5,882	0.07%
2022/06/23	0	0.00	5	92.88	92.30	-5	5,883	-0.08%
2022/06/22	20.1	94.61	0	0.00	92.10	20.1	5,892	0.34%
2022/06/21	0	0.00	2	96.90	96.50	-2	5,892	-0.03%
2022/06/20	10	95.34	1	93.90	93.90	9	5,958	0.15%
2022/06/17	3	98.60	0	0.00	98.00	3	6,056	0.05%
2022/06/16	0	0.00	3	99.20	98.80	-3	6,177	-0.05%
2022/06/15	29	100.22	0	0.00	100.00	29	6,163	0.47%
2022/06/14	1	104.50	4	104.50	104.00	-3	6,154	-0.05%
2022/06/13	6	105.50	2	105.50	106.00	4	6,167	0.06%
2022/06/10	6	110.00	1	111.00	109.50	5	6,272	0.08%
2022/06/09	5.1	114.40	2	114.50	114.00	3.1	6,453	0.05%
2022/06/08	2	115.00	2	115.00	114.50	0	6,731	0.00%
2022/06/07	0	0.00	5	112.90	114.00	-5	6,811	-0.07%
2022/06/06	3	110.50	0	0.00	110.50	3	6,889	0.04%
2022/06/01	4	113.00	4	112.63	112.50	0	7,227	0.00%
2022/05/31	6	111.92	28	112.91	113.00	-22	7,306	-0.30%
2022/05/30	2	113.00	7	112.14	112.50	-5	7,376	-0.07%
2022/05/27	3	108.00	4	108.50	108.00	-1	7,348	-0.01%
2022/05/26	1	106.50	5	105.50	105.00	-4	7,523	-0.05%
2022/05/25	0	0.00	1.1	106.98	105.50	-1.1	7,686	-0.01%
2022/05/24	6	105.50	0	0.00	104.50	6	7,831	0.08%
2022/05/23	3	106.00	0	0.00	105.50	3	7,936	0.04%
2022/05/20	4	107.88	2	107.50	107.00	2	8,155	0.02%
2022/05/19	2	108.50	2	107.75	109.00	0	8,269	0.00%
2022/05/18	2	110.00	3	110.33	110.50	-1	8,338	-0.01%
2022/05/16	14	108.61	3	107.50	107.50	11	8,507	0.13%
2022/05/13	30	108.00	0	0.00	108.00	30	8,587	0.35%
2022/05/11	11	106.59	0	0.00	106.00	11	8,893	0.12%
2022/05/10	1	107.00	8	107.38	110.00	-7	8,902	-0.08%
2022/05/09	3	110.00	0	0.00	110.00	3	9,013	0.03%
2022/05/06	6	111.83	0	0.00	111.50	6	9,231	0.06%
2022/05/05	13	115.92	5	116.00	114.50	8	9,365	0.09%
2022/05/04	0	0.00	1	115.00	115.00	-1	9,416	-0.01%
2022/04/29	0	0.00	2	110.00	108.50	-2	9,485	-0.02%
2022/04/28	0	108.50	0	0.00	108.00	0	9,529	0.00%
2022/04/27	2	108.00	0	0.00	107.50	2	9,616	0.02%
2022/04/26	5	109.00	3	108.00	108.50	2	9,599	0.02%
2022/04/25	1	107.00	3	109.00	107.00	-2	9,596	-0.02%
2022/04/22	2	112.50	0	0.00	111.50	2	9,530	0.02%
2022/04/21	6	114.33	1	115.50	113.50	5	9,544	0.05%
2022/04/20	2	114.50	0	0.00	116.00	2	9,565	0.02%
2022/04/19	0	0.00	1	113.50	113.50	-1	9,539	-0.01%
2022/04/18	9	111.61	19	111.18	111.00	-10	9,657	-0.10%
2022/04/15	2	113.00	0	0.00	112.50	2	9,847	0.02%
2022/04/14	5	116.20	0	0.00	114.50	5	10,028	0.05%
2022/04/13	10	115.90	18	117.25	116.00	-8	10,073	-0.08%
2022/04/12	6	117.74	16	117.59	117.00	-10	10,092	-0.10%
2022/04/11	21	122.07	6	121.67	119.50	15	10,188	0.15%
2022/04/08	7	121.93	9	123.50	122.50	-2	10,174	-0.02%
2022/04/07	10	123.30	8	124.00	122.50	2	10,113	0.02%
2022/04/01	3	128.00	4	130.25	130.50	-1	10,021	-0.01%
2022/03/31	3	129.00	3	130.00	130.00	0	10,067	0.00%
2022/03/30	11	130.09	0	0.00	130.00	11	10,111	0.11%
2022/03/29	0	0.00	3	132.00	131.00	-3	10,208	-0.03%
2022/03/25	4	130.38	1	130.50	130.50	3	10,598	0.03%
2022/03/24	5	127.70	6	129.42	129.50	-1	10,745	-0.01%
2022/03/23	17	129.65	18	129.20	129.00	-1	10,883	-0.01%
2022/03/22	28	126.45	11	127.00	128.50	17	11,334	0.15%
2022/03/21	9	131.67	17.1	131.00	131.00	-8.1	11,369	-0.07%
2022/03/18	1	128.50	2	130.75	130.50	-1	11,535	-0.01%
2022/03/17	3	130.33	0	0.00	130.50	3	12,011	0.02%
2022/03/16	0	0.00	12	129.58	127.00	-12	12,303	-0.10%
2022/03/15	6	126.58	21	129.60	126.00	-15	12,771	-0.12%
2022/03/14	11	129.41	24	128.79	130.50	-13	13,145	-0.10%
2022/03/11	33	134.91	2	133.00	133.00	31	13,092	0.24%
2022/03/10	6	139.58	36	139.83	138.50	-30	13,162	-0.23%
2022/03/09	24	135.33	8	135.44	136.00	16	13,254	0.12%
2022/03/08	16	137.78	13	139.08	135.50	3	13,304	0.02%
2022/03/07	24	141.96	1	139.50	139.50	23	13,326	0.17%
2022/03/04	11	145.59	1	148.00	148.00	10	13,289	0.08%
2022/03/03	16	148.75	7	148.93	148.50	9	13,403	0.07%
2022/03/02	11	144.59	0	0.00	146.00	11	13,442	0.08%
2022/03/01	11	143.45	22	145.70	145.50	-11	13,445	-0.08%
2022/02/25	4	140.13	1	140.00	140.00	3	13,345	0.02%
2022/02/24	5	142.70	2	142.50	141.00	3	13,363	0.02%
2022/02/23	1	144.50	36	144.86	148.00	-35	13,405	-0.26%
2022/02/22	42	142.38	35	144.14	140.00	7	13,560	0.05%
2022/02/21	12	150.50	1	147.50	147.50	11	13,689	0.08%
2022/02/18	23	150.59	23	152.00	152.50	0	13,886	0.00%
2022/02/17	2	152.50	7	152.07	152.50	-5	14,252	-0.04%
2022/02/16	16	152.22	2	151.25	151.50	14	14,789	0.09%
2022/02/15	1	149.00	42	147.04	149.50	-41	15,392	-0.27%
2022/02/14	21	144.69	13	146.04	143.50	8	15,733	0.05%
2022/02/11	21	150.12	4	148.13	148.00	17	16,225	0.10%
2022/02/10	36	150.68	3	150.00	150.00	33	16,909	0.20%
2022/02/09	5	152.90	0	0.00	152.50	5	17,851	0.03%
2022/02/08	22	150.86	5	150.60	152.50	17	18,397	0.09%
2022/01/25	1	141.50	10	141.00	142.00	-9	19,252	-0.05%
2022/01/24	12	135.46	12	137.29	140.00	0	19,863	0.00%
2022/01/21	0	0.00	12	141.92	141.00	-12	20,164	-0.06%
2022/01/20	21	142.69	10	146.00	142.00	11	20,174	0.05%
2022/01/19	15	140.83	25	143.00	143.50	-10	20,165	-0.05%
2022/01/18	23	143.48	30	144.17	143.00	-7	20,268	-0.03%
2022/01/17	0	0.00	13	140.31	140.50	-13	20,318	-0.06%
2022/01/14	0	0.00	1	136.00	138.50	-1	20,520	0.00%
2022/01/13	10	139.00	10	140.50	139.50	0	21,100	0.00%
2022/01/12	20	142.50	10	145.00	142.00	10	21,156	0.05%
2022/01/11	22	142.05	2	141.50	141.00	20	21,319	0.09%
2022/01/10	2	140.50	54	143.60	149.00	-52	21,764	-0.24%
2022/01/07	20	149.33	17	148.59	147.50	3	21,736	0.01%
2022/01/06	7	154.64	12	155.92	154.50	-5	21,802	-0.02%
2022/01/05	9	154.28	16	152.91	154.00	-7	22,262	-0.03%
2022/01/04	25	154.16	3.2	156.63	152.50	21.8	23,353	0.09%
2022/01/03	3	154.50	13	156.50	156.50	-10	24,034	-0.04%
2021/12/30	3	153.00	5	154.80	155.50	-2	24,047	-0.01%
2021/12/29	3	155.00	3	154.00	154.00	0	24,031	0.00%
2021/12/27	36	156.46	5	159.00	155.00	31	24,009	0.13%
2021/12/24	10	154.50	2	155.50	156.00	8	23,957	0.03%
2021/12/23	11	156.00	252	155.90	155.00	-241	23,949	-1.01%	大賣/鉅額交易
2021/12/22	255	157.41	16.4	156.37	157.00	238.6	23,896	1.00%	大買/鉅額交易
2021/12/21	34.2	151.64	7	153.93	155.00	27.2	23,739	0.11%
2021/12/20	5	154.90	2	157.00	153.50	3	23,512	0.01%
2021/12/17	4.1	154.52	3	155.33	154.50	1.1	23,365	0.00%
2021/12/16	19	161.05	26	162.21	158.00	-7	23,232	-0.03%
2021/12/15	5	152.50	7	152.29	152.50	-2	22,701	-0.01%
2021/12/14	27	152.76	68	153.40	151.50	-41	22,456	-0.18%
2021/12/13	12	159.13	30	158.07	160.00	-18	22,105	-0.08%
2021/12/10	7	149.71	46	149.83	152.50	-39	21,555	-0.18%
2021/12/09	13	147.15	10.5	147.43	148.00	2.5	21,107	0.01%
2021/12/08	11	140.68	36	140.11	142.50	-25	20,581	-0.12%
2021/12/07	14	133.36	189	133.29	132.50	-175	20,071	-0.87%	大賣/鉅額交易
2021/12/06	31	136.35	106	134.17	134.50	-75	19,908	-0.38%	大賣/
2021/12/03	272	140.87	26	141.37	141.00	246	19,687	1.25%	大買/鉅額交易
2021/12/02	19	136.74	9	136.83	136.50	10	19,627	0.05%
2021/12/01	2	138.00	31	137.82	139.00	-29	19,526	-0.15%
2021/11/30	14	136.68	9	135.94	136.00	5	19,466	0.03%
2021/11/29	21	131.50	7	130.29	132.00	14	19,444	0.07%
2021/11/26	1	134.50	46.5	134.26	135.00	-45.5	19,377	-0.23%
2021/11/25	4	133.50	3	134.00	134.00	1	19,277	0.01%
2021/11/24	0	0.00	3	133.33	134.00	-3	19,241	-0.02%
2021/11/23	17	134.82	14.1	135.87	134.50	2.9	19,141	0.02%
2021/11/22	25	139.40	20	138.00	138.00	5	18,983	0.03%
2021/11/19	30	139.33	55	140.96	141.00	-25	18,878	-0.13%
2021/11/18	24	141.90	16.1	144.24	138.50	7.9	18,774	0.04%
2021/11/17	20	137.70	48	139.84	143.00	-28	18,459	-0.15%
2021/11/16	26	139.92	33	141.32	140.50	-7	18,248	-0.04%
2021/11/15	90.5	139.35	98	138.05	136.00	-7.5	17,904	-0.04%
2021/11/12	104.1	134.16	199	133.50	135.50	-94.9	17,418	-0.54%	大買/大賣/
2021/11/11	72	136.82	93	137.31	137.00	-21	16,805	-0.12%
2021/11/10	232	138.01	82	138.83	139.00	150	16,617	0.90%	大買/鉅額交易
2021/11/09	46	136.66	284	137.12	136.50	-238	16,104	-1.48%	大賣/鉅額交易
2021/11/08	73.1	128.99	121	129.26	133.50	-47.9	15,262	-0.31%	大賣/
2021/11/05	372	126.08	89	126.01	124.00	283	14,409	1.96%	大買/鉅額交易
2021/11/04	38	123.16	54	123.15	121.00	-16	13,781	-0.12%
2021/11/03	79	119.70	78.2	120.91	123.00	0.8	13,598	0.01%
2021/11/02	57	119.05	61	120.37	118.50	-4	13,020	-0.03%
2021/11/01	114	117.04	99	118.02	119.50	15	12,583	0.12%	大買/
2021/10/29	11	112.41	11.1	112.17	112.50	-0.1	11,904	0.00%
2021/10/28	22	107.05	20	108.25	107.50	2	11,594	0.02%
2021/10/27	1	107.00	0	0.00	108.00	1	11,525	0.01%
2021/10/26	4	107.50	0	0.00	105.50	4	11,465	0.03%
2021/10/25	1	105.00	2	104.00	104.00	-1	11,395	-0.01%
2021/10/22	34	106.21	28	106.34	105.00	6	11,377	0.05%
2021/10/21	105	110.54	61	110.39	106.50	44	11,294	0.39%	大買/
2021/10/20	13	110.27	11	109.05	110.00	2	10,860	0.02%
2021/10/19	8	108.88	22	108.98	110.00	-14	10,784	-0.13%
2021/10/18	14	111.36	29	111.09	107.00	-15	10,665	-0.14%
2021/10/15	12	105.25	12	106.08	107.00	0	10,137	0.00%
2021/10/14	37	103.77	42	105.17	104.50	-5	9,964	-0.05%
2021/10/13	14	106.82	29	104.76	107.00	-15	9,776	-0.15%
2021/10/12	24	104.40	37	105.20	105.00	-13	9,222	-0.14%
2021/10/08	16.1	96.98	83	99.37	100.50	-66.9	8,078	-0.83%
2021/10/07	0	0.00	35	88.81	91.80	-35	7,290	-0.48%
2021/10/06	10	84.90	0	0.00	83.50	10	7,296	0.14%
2021/10/05	28	83.48	21	83.86	84.90	7	7,486	0.09%
2021/10/04	1	85.20	23	84.93	84.80	-22	7,591	-0.29%
2021/10/01	0	0.00	7	85.63	86.00	-7	7,741	-0.09%
2021/09/30	21	86.23	21	86.83	86.80	0	7,810	0.00%
2021/09/29	1	87.50	2	86.90	86.90	-1	7,877	-0.01%
2021/09/28	0	0.00	2	90.45	89.70	-2	7,928	-0.03%
2021/09/27	18	90.89	1	90.90	90.50	17	7,945	0.21%
2021/09/24	12	92.72	0	0.00	92.10	12	7,949	0.15%
2021/09/23	3.1	92.06	0	0.00	93.00	3.1	7,945	0.04%
2021/09/22	1	89.30	23	90.18	91.00	-22	7,995	-0.28%
2021/09/16	0	0.00	10	90.60	90.90	-10	8,304	-0.12%
2021/09/15	2	89.00	0	0.00	89.00	2	8,329	0.02%
2021/09/14	35	90.60	0	0.00	90.20	35	8,458	0.41%
2021/09/13	10	90.60	35	91.22	90.10	-25	8,842	-0.28%
2021/09/10	0	0.00	5	90.10	90.30	-5	9,126	-0.05%
2021/09/08	36	89.54	10	88.30	87.70	26	9,669	0.27%
2021/09/07	37	92.18	9	92.39	91.30	28	9,625	0.29%
2021/09/06	25	90.94	10	92.00	90.70	15	9,556	0.16%
2021/09/03	5	88.80	23	89.14	90.20	-18	9,531	-0.19%
2021/09/02	31.1	90.16	12	89.10	88.80	19.1	9,559	0.20%
2021/09/01	3	88.50	6	89.97	91.50	-3	9,567	-0.03%
2021/08/31	1	85.40	2	85.75	87.80	-1	9,523	-0.01%
2021/08/30	2	85.60	0	0.00	85.30	2	9,551	0.02%
2021/08/27	8	86.20	11	86.50	86.30	-3	9,540	-0.03%
2021/08/26	38.1	86.62	10	86.30	86.00	28.1	9,584	0.29%
2021/08/25	2.1	85.60	8	87.26	87.20	-5.9	9,663	-0.06%
2021/08/24	11	86.07	23	86.03	86.20	-12	9,735	-0.12%
2021/08/23	2	83.05	0	0.00	83.20	2	9,652	0.02%
2021/08/20	11	81.47	11	81.86	81.50	0	9,748	0.00%
2021/08/19	8	83.93	4	83.60	83.10	4	9,724	0.04%
2021/08/18	0.1	86.50	2	85.00	86.40	-1.9	9,819	-0.02%
2021/08/17	3	86.87	4	87.90	85.60	-1	10,014	-0.01%
2021/08/16	56	87.72	27	88.01	88.10	29	10,070	0.29%
2021/08/13	22	92.43	13	92.47	92.50	9	10,272	0.09%
2021/08/12	23	90.96	9.3	92.56	94.60	13.8	10,641	0.13%
2021/08/11	1.1	95.16	30	92.90	92.80	-28.9	10,843	-0.27%
2021/08/10	1	97.80	2	97.30	97.60	-1	11,111	-0.01%
2021/08/09	0	0.00	8.3	99.84	99.10	-8.3	11,543	-0.07%
2021/08/06	0.1	98.00	9	97.00	97.90	-8.9	11,848	-0.07%
2021/08/05	11	97.35	4	97.83	97.20	7	12,496	0.06%
2021/08/03	4	99.15	0	0.00	98.50	4	12,714	0.03%
2021/08/02	1.1	99.55	4	99.50	99.50	-2.9	13,015	-0.02%
2021/07/30	7	99.64	0	0.00	100.00	7	13,181	0.05%
2021/07/29	16	100.20	1	99.00	98.80	15	13,315	0.11%
2021/07/28	27	100.69	7	100.71	99.50	20	13,431	0.15%
2021/07/27	37	103.66	48	103.85	101.00	-11	13,611	-0.08%
2021/07/26	41	100.69	50.1	100.78	101.00	-9.1	13,723	-0.07%
2021/07/22	13	96.95	25	98.53	97.30	-12	13,652	-0.09%
2021/07/21	42	98.33	25	97.70	96.10	17	13,730	0.12%
2021/07/20	14	99.11	1.5	99.47	98.90	12.5	13,774	0.09%
2021/07/19	12	99.73	22	98.43	100.00	-10	13,920	-0.07%
2021/07/16	12	97.61	12	98.43	97.80	0	13,929	0.00%
2021/07/15	16.1	97.06	13	97.40	97.40	3.1	13,973	0.02%
2021/07/14	25.1	95.97	10	97.00	95.30	15.1	14,038	0.11%
2021/07/13	26.2	97.54	23	97.72	97.20	3.2	14,178	0.02%
2021/07/12	40.2	99.47	11.1	97.72	97.60	29.1	14,447	0.20%
2021/07/09	17.4	101.43	11	103.41	101.00	6.4	14,393	0.04%
2021/07/08	31	105.73	13	105.73	105.50	18	14,472	0.12%
2021/07/07	2	112.00	10	112.15	113.00	-8	14,399	-0.06%
2021/07/06	11	112.00	19	113.29	112.50	-8	14,384	-0.06%
2021/07/05	5	110.20	19	110.47	111.50	-14	14,430	-0.10%
2021/07/02	17	106.68	0	0.00	107.00	17	14,340	0.12%
2021/06/30	8	106.75	0	0.00	107.50	8	14,348	0.06%
2021/06/29	26.1	109.40	1	107.50	106.50	25.1	14,334	0.17%
2021/06/28	36.5	107.14	22	109.20	110.00	14.5	14,388	0.10%
2021/06/25	8	109.81	13	108.92	108.50	-5	14,245	-0.04%
2021/06/24	2	112.50	1	112.50	112.00	1	14,121	0.01%
2021/06/23	8	111.75	3	111.17	110.50	5	14,188	0.04%
2021/06/22	53	114.22	38.1	117.96	111.00	14.9	14,126	0.11%
2021/06/21	29	119.98	22.1	122.68	118.00	7	13,793	0.05%
2021/06/18	9	121.00	28.1	121.92	125.00	-19.1	13,541	-0.14%
2021/06/17	9.2	115.10	0	0.00	116.00	9.2	13,286	0.07%
2021/06/16	3	113.00	0	0.00	112.00	3	13,203	0.02%
2021/06/15	16	112.22	10	113.00	112.50	6	13,380	0.04%
2021/06/11	21	112.19	10	111.00	111.00	11	13,419	0.08%
2021/06/10	0	0.00	2	113.50	114.00	-2	13,623	-0.01%
2021/06/09	6	112.92	3	113.50	113.50	3	13,743	0.02%
2021/06/08	12	113.42	1	111.00	110.50	11	13,739	0.08%
2021/06/07	23	108.57	24	110.94	111.50	-1	13,982	-0.01%
2021/06/03	6	112.00	44	111.75	114.00	-38	14,526	-0.26%
2021/06/02	43	111.90	12	110.17	110.00	31	14,698	0.21%
2021/06/01	5.3	113.67	8.1	113.84	113.50	-2.8	14,626	-0.02%
2021/05/31	11.2	109.35	1.1	109.00	110.00	10.1	14,522	0.07%
2021/05/28	2	108.74	6	108.33	108.00	-4	14,490	-0.03%
2021/05/27	11	105.05	24	106.33	105.00	-13	14,401	-0.09%
2021/05/26	40	104.79	17	101.74	103.00	23	14,398	0.16%
2021/05/25	10	102.04	28.1	105.67	106.00	-18.1	14,306	-0.13%
2021/05/24	1	98.20	2	98.70	99.10	-1	14,150	-0.01%
2021/05/21	54.1	100.07	59	99.82	99.60	-5	14,500	-0.03%
2021/05/20	27	103.63	10	103.40	102.00	17	14,231	0.12%
2021/05/19	46	112.97	48	115.50	113.00	-2	13,924	-0.01%
2021/05/18	32	114.48	24.3	112.41	115.00	7.7	13,880	0.06%
2021/05/17	101	106.77	117.4	106.49	106.50	-16.4	13,825	-0.12%	大買/大賣/
2021/05/14	40	101.73	21	104.33	100.00	19	13,398	0.14%
2021/05/13	182.4	96.13	182	96.65	97.20	0.4	13,010	0.00%	大買/大賣/
2021/05/12	10	104.00	3	104.00	104.00	7	12,347	0.06%
2021/05/11	17	116.24	6.5	115.88	115.50	10.5	12,296	0.09%
2021/05/10	87.5	128.84	83	127.55	128.00	4.5	12,100	0.04%
2021/05/07	27	119.70	1	122.00	122.00	26	11,789	0.22%
2021/05/06	2	120.25	3	118.50	120.00	-1	11,685	-0.01%
2021/05/05	0	0.00	2	123.75	123.50	-2	11,554	-0.02%
2021/05/04	2	121.50	0	0.00	121.50	2	11,406	0.02%
2021/05/03	12	129.67	34	129.54	125.00	-22	11,245	-0.20%
2021/04/29	22	121.41	30	122.78	123.00	-8	11,012	-0.07%
2021/04/28	13	120.50	71	119.44	120.50	-58	10,953	-0.53%
2021/04/27	89	119.38	43	119.09	119.00	46	10,947	0.42%
2021/04/26	6	114.50	20.3	115.96	117.00	-14.3	10,762	-0.13%
2021/04/23	1	106.50	0	0.00	111.00	1	10,613	0.01%
2021/04/22	10.1	105.49	3	106.00	104.00	7.1	10,485	0.07%
2021/04/20	8	107.81	0	0.00	108.00	8	10,536	0.08%
2021/04/19	28	109.18	12	109.42	110.00	16	10,499	0.15%
2021/04/16	22.1	115.36	52	113.98	115.50	-29.9	10,319	-0.29%
2021/04/15	10	108.00	7	108.00	108.00	3	10,045	0.03%
2021/04/14	8	103.68	5	106.50	107.50	3	9,963	0.03%
2021/04/13	3	103.50	3	103.17	101.50	0	9,837	0.00%
2021/04/12	28	104.82	43.2	106.13	104.00	-15.2	9,844	-0.15%
2021/04/09	13	102.00	3	103.00	102.00	10	9,781	0.10%
2021/04/08	4	99.50	0	0.00	98.80	4	9,660	0.04%
2021/04/06	4	99.15	3	99.63	99.60	1	9,614	0.01%
2021/04/01	2	99.45	0	0.00	98.60	2	9,580	0.02%
2021/03/31	2	98.20	6	99.33	99.80	-4	9,513	-0.04%
2021/03/30	10	96.70	10	97.00	96.80	0	9,388	0.00%
2021/03/29	33	97.52	5	97.98	97.50	28	9,386	0.30%
2021/03/26	4	96.70	7	96.49	97.30	-3	9,390	-0.03%
2021/03/25	10	94.22	5	93.58	94.80	5	9,360	0.05%
2021/03/24	25	96.60	30	96.48	95.80	-5	9,397	-0.05%
2021/03/23	11	96.19	3	95.90	96.70	8	9,391	0.09%
2021/03/22	17	96.82	2	98.10	97.10	15	9,377	0.16%
2021/03/19	16	96.09	16.2	96.54	96.80	-0.1	9,286	0.00%
2021/03/18	9	96.54	14	96.54	96.20	-5	9,267	-0.05%
2021/03/17	23.1	94.72	33	94.50	93.70	-9.9	9,111	-0.11%
2021/03/16	27	93.74	116	93.46	95.50	-89	9,134	-0.97%	大賣/
2021/03/15	129	96.22	24	95.65	94.70	105	9,070	1.16%	大買/鉅額交易
2021/03/12	16.2	93.98	20	93.48	93.50	-3.8	9,105	-0.04%
2021/03/11	11	94.54	13	94.88	95.80	-2	9,014	-0.02%
2021/03/10	24	91.31	25	92.14	92.40	-1	8,729	-0.01%
2021/03/09	10	88.76	16	89.69	90.60	-6	8,454	-0.07%
2021/03/08	6	87.33	9	87.89	87.40	-3	8,222	-0.04%
2021/03/05	1	84.50	2	84.80	85.40	-1	8,024	-0.01%
2021/03/04	3	85.10	2	85.60	85.00	1	8,003	0.01%
2021/03/03	3	84.40	1	84.60	84.60	2	8,022	0.02%
2021/03/02	5.3	86.70	2	87.95	85.30	3.3	7,980	0.04%
2021/02/26	3	86.73	3	87.73	87.00	0	7,937	0.00%
2021/02/25	1	89.90	6	87.60	88.00	-5	7,912	-0.06%
2021/02/24	4.1	89.06	8	88.63	88.20	-4	8,013	-0.05%
2021/02/23	74.1	90.78	70.3	91.32	90.20	3.8	8,056	0.05%
2021/02/22	9	87.42	4	87.00	87.80	5	7,612	0.07%
2021/02/19	10	83.80	12	85.00	85.00	-2	7,414	-0.03%
2021/02/18	6	85.22	2	85.40	85.30	4	7,308	0.05%
2021/02/17	5.3	83.60	41	83.82	85.10	-35.7	7,090	-0.50%
2021/02/05	0	0.00	2	79.80	79.10	-2	6,712	-0.03%
2021/02/04	3	78.33	0	0.00	77.00	3	6,653	0.05%
2021/02/03	1	78.80	1	78.80	78.70	0	6,657	0.00%
2021/02/02	0	0.00	2	77.85	78.10	-2	6,707	-0.03%
2021/02/01	4	77.40	1	77.00	77.20	3	6,705	0.04%
2021/01/29	0	0.00	1	79.70	78.90	-1	6,681	-0.01%
2021/01/28	1	81.50	5	81.00	78.90	-4	6,647	-0.06%
2021/01/27	0	0.00	1	80.60	80.20	-1	6,585	-0.02%
2021/01/26	5	81.14	1	80.70	79.60	4	6,558	0.06%
2021/01/25	0	0.00	3	80.33	80.60	-3	6,531	-0.05%
2021/01/22	0	0.00	5	77.72	78.60	-5	6,476	-0.08%
2021/01/21	1	76.60	1	74.90	76.10	0	6,645	0.00%
2021/01/20	11	77.44	2	77.00	76.00	9	7,126	0.13%
2021/01/19	1	79.60	0	0.00	79.70	1	6,990	0.01%
2021/01/18	0	0.00	1	79.20	79.00	-1	7,009	-0.01%
2021/01/15	1	79.80	2	80.05	79.90	-1	6,970	-0.01%
2021/01/14	0	0.00	3	81.13	80.60	-3	6,955	-0.04%
2021/01/13	10	80.09	14	80.45	81.30	-4	6,921	-0.06%
2021/01/12	1	79.00	11	79.00	79.00	-10	6,807	-0.15%
2021/01/11	2	77.70	2	79.20	79.20	0	6,749	0.00%
2021/01/08	0	0.00	1	79.00	79.10	-1	6,695	-0.01%
2021/01/07	2	76.90	4	77.45	78.20	-2	6,626	-0.03%
2021/01/06	8	78.19	1	77.80	77.80	7	6,613	0.11%
2021/01/05	9	78.87	2	79.05	78.90	7	6,566	0.11%
2021/01/04	11	78.55	1	78.70	78.50	10	6,500	0.15%
2020/12/31	1	78.40	2	78.40	77.80	-1	6,519	-0.02%
2020/12/29	0	0.00	1	78.10	77.30	-1	6,531	-0.02%
2020/12/28	1	77.80	0	0.00	77.60	1	6,546	0.02%
2020/12/25	1	76.90	0	0.00	76.60	1	6,659	0.02%
2020/12/23	12	76.67	14	76.86	76.30	-2	6,908	-0.03%
2020/12/22	3	77.27	151	77.77	76.60	-148	7,019	-2.11%	大賣/鉅額交易
2020/12/21	13	78.60	0	0.00	78.50	13	7,021	0.19%
2020/12/18	159	80.86	4	80.25	80.40	155	6,925	2.24%	大買/鉅額交易
2020/12/17	1	79.50	1	79.80	79.60	0	6,819	0.00%
2020/12/16	0	0.00	4	78.58	78.80	-4	6,773	-0.06%
2020/12/15	5	77.82	5	78.36	77.60	0	6,734	0.00%
2020/12/14	3	77.00	4	77.65	77.10	-1	6,662	-0.02%
2020/12/11	3	77.27	15	77.83	76.90	-12	6,681	-0.18%
2020/12/10	2	79.10	185	78.85	78.30	-183	6,647	-2.75%	大賣/鉅額交易
2020/12/09	4	79.68	111	79.64	80.00	-107	6,642	-1.61%	大賣/鉅額交易
2020/12/08	14	83.00	119	82.96	81.80	-105	6,544	-1.60%	大賣/鉅額交易
2020/12/07	123	80.39	6	80.97	81.10	117	6,359	1.84%	大買/鉅額交易
2020/12/04	5	79.40	21	79.60	80.10	-16	6,429	-0.25%
2020/12/03	322	80.53	14	80.57	80.60	308	6,484	4.75%	大買/鉅額交易
2020/12/02	0	0.00	62	78.97	78.90	-62	6,501	-0.95%
2020/12/01	1	78.60	0	0.00	78.80	1	6,622	0.02%
2020/11/30	0	0.00	65	79.10	78.50	-65	6,923	-0.94%
2020/11/25	0	0.00	120	79.17	78.50	-120	7,231	-1.66%	大賣/鉅額交易
2020/11/24	0	0.00	49	78.39	78.10	-49	7,298	-0.67%
2020/11/23	4	80.15	1	80.90	79.90	3	7,265	0.04%
2020/11/20	184	79.42	44	79.53	79.50	140	7,224	1.94%	大買/鉅額交易
2020/11/19	1	75.90	2	76.00	75.60	-1	7,241	-0.01%
2020/11/18	13	75.73	10	75.40	75.10	3	7,279	0.04%
2020/11/17	0	0.00	4	74.70	74.70	-4	7,387	-0.05%
2020/11/16	0	0.00	1	74.70	73.90	-1	7,636	-0.01%
2020/11/13	4	73.45	0	0.00	73.60	4	7,980	0.05%
2020/11/10	1	74.10	0	0.00	72.60	1	9,046	0.01%
2020/11/09	76	73.83	2	73.20	73.80	74	9,208	0.80%
2020/11/05	3	72.43	2	72.50	72.00	1	9,277	0.01%
2020/11/04	1	71.70	0	0.00	71.90	1	9,350	0.01%
2020/11/02	1	72.00	6	71.30	71.70	-5	9,475	-0.05%
2020/10/30	2	71.90	0	0.00	71.80	2	9,541	0.02%
2020/10/29	12	71.21	13	69.87	71.30	-1	9,498	-0.01%
2020/10/28	9	72.94	5	73.10	71.90	4	9,376	0.04%
2020/10/21	0	0.00	11	79.25	78.70	-11	9,496	-0.12%
2020/10/20	68	78.86	1	79.10	79.40	67	10,003	0.67%
2020/10/19	0	0.00	2	77.65	77.90	-2	10,231	-0.02%
2020/10/16	11	76.73	0	0.00	76.00	11	10,291	0.11%
2020/10/15	2	77.55	0	0.00	77.50	2	10,417	0.02%
2020/10/14	1	79.30	5	78.62	79.00	-4	10,478	-0.04%
2020/10/13	1	76.60	1	77.00	76.50	0	10,481	0.00%
2020/10/12	3	75.80	0	0.00	76.00	3	10,497	0.03%
2020/10/08	2	77.55	0	0.00	77.20	2	10,629	0.02%
2020/10/07	3	76.50	0	0.00	76.90	3	10,769	0.03%
2020/10/06	2	76.80	0	0.00	76.70	2	11,080	0.02%
2020/09/30	0	0.00	3	76.03	75.50	-3	11,254	-0.03%
2020/09/29	9	76.22	2	76.70	76.30	7	11,275	0.06%
2020/09/28	25	77.68	21	77.97	80.60	4	11,179	0.04%
2020/09/24	5	78.70	10	78.20	77.60	-5	11,240	-0.04%
2020/09/23	0	0.00	4	81.75	81.10	-4	11,329	-0.04%
2020/09/21	6	82.30	0	0.00	82.10	6	11,596	0.05%
2020/09/17	5	81.40	0	0.00	81.30	5	11,768	0.04%
2020/09/16	0	0.00	17	82.36	80.90	-17	11,997	-0.14%
2020/09/15	1	81.10	0	0.00	81.30	1	12,148	0.01%
2020/09/14	44	81.61	26	81.87	80.60	18	12,192	0.15%
2020/09/10	0	0.00	11	78.87	77.60	-11	12,109	-0.09%
2020/09/09	10	78.60	1	78.50	79.10	9	12,167	0.07%
2020/09/08	0	0.00	8	78.00	77.60	-8	12,117	-0.07%
2020/09/07	16	79.81	19	80.61	79.10	-3	12,086	-0.02%
2020/09/04	2	82.60	0	0.00	82.80	2	12,063	0.02%
2020/09/03	13	85.76	29	85.91	85.10	-16	12,021	-0.13%
2020/09/02	8	83.13	2	82.60	82.60	6	11,870	0.05%
2020/08/31	5	86.40	0	0.00	84.90	5	12,498	0.04%
2020/08/28	0	0.00	7	87.43	86.20	-7	12,528	-0.06%
2020/08/27	12	88.96	31	88.55	89.70	-19	12,491	-0.15%
2020/08/26	17	88.89	36	88.42	88.30	-19	12,498	-0.15%
2020/08/25	65	90.81	4	90.48	91.50	61	12,417	0.49%
2020/08/24	2	85.30	4	86.08	86.60	-2	12,271	-0.02%
2020/08/21	14	85.37	4	85.45	85.30	10	12,308	0.08%
2020/08/20	41	83.96	31	83.87	83.50	10	12,342	0.08%
2020/08/19	32	90.16	21	89.09	88.80	11	12,143	0.09%
2020/08/18	11	89.32	41	89.89	91.40	-30	11,859	-0.25%
2020/08/17	14	87.66	10	90.18	86.50	4	11,437	0.03%
2020/08/14	15	85.25	3	85.47	85.50	12	11,215	0.11%
2020/08/13	2	81.45	14	83.46	84.00	-12	11,144	-0.11%
2020/08/12	3	79.97	0	0.00	79.90	3	11,150	0.03%
2020/08/10	4	79.90	0	0.00	80.10	4	11,944	0.03%
2020/08/07	5	82.80	6	83.48	82.40	-1	12,239	-0.01%
2020/08/06	22	82.97	3	83.63	82.50	19	12,885	0.15%
2020/08/05	2	85.55	12	85.04	85.50	-10	13,069	-0.08%
2020/08/03	15	82.54	11	82.95	82.50	4	13,113	0.03%
2020/07/31	12	84.23	12	83.98	84.00	0	13,029	0.00%
2020/07/30	1	84.50	2	85.40	86.50	-1	12,979	-0.01%
2020/07/29	6	85.17	1	83.60	83.60	5	12,920	0.04%
2020/07/28	1	85.00	0	0.00	84.40	1	12,794	0.01%
2020/07/27	0	0.00	1	83.30	84.70	-1	12,699	-0.01%
2020/07/24	26	81.93	110	83.61	82.40	-84	12,506	-0.67%	大賣/
2020/07/23	9	78.32	5	77.76	78.70	4	12,017	0.03%
2020/07/22	0	0.00	50	75.14	75.30	-50	11,727	-0.43%
2020/07/21	52	75.07	22	74.50	74.40	30	11,633	0.26%
2020/07/20	75	73.47	2	73.60	73.90	73	11,496	0.64%
2020/07/17	0	0.00	1	73.50	73.20	-1	11,448	-0.01%
2020/07/15	3	71.80	6	72.60	72.00	-3	11,392	-0.03%
2020/07/14	0	0.00	158	73.55	73.70	-158	11,340	-1.39%	大賣/鉅額交易
2020/07/13	177	76.31	22	73.75	72.10	155	11,228	1.38%	大買/鉅額交易
2020/07/10	20	72.20	31	71.84	72.00	-11	11,055	-0.10%
2020/07/09	7	70.80	4	70.88	70.80	3	11,008	0.03%
2020/07/08	0	0.00	4	72.25	71.40	-4	10,907	-0.04%
2020/07/07	5	71.22	4	70.30	70.50	1	10,759	0.01%
2020/07/06	2	71.85	2	71.40	71.70	0	10,716	0.00%
2020/07/03	26	70.56	14	70.31	70.30	12	10,669	0.11%
2020/07/02	14	67.51	4	67.50	69.30	10	10,545	0.09%
2020/07/01	10	67.30	11	68.08	68.10	-1	10,512	-0.01%
2020/06/30	9	65.33	0	0.00	65.50	9	10,615	0.08%
2020/06/24	6	65.90	1	66.60	65.40	5	10,793	0.05%
2020/06/23	2	66.35	6	66.37	66.90	-4	10,835	-0.04%
2020/06/22	0	0.00	12	65.01	65.10	-12	10,675	-0.11%
2020/06/19	13	63.58	0	0.00	63.00	13	10,546	0.12%
2020/06/18	0	0.00	2	65.15	64.80	-2	10,482	-0.02%
2020/06/17	2	64.10	0	0.00	64.50	2	10,439	0.02%
2020/06/16	2	64.60	7	64.40	64.90	-5	10,415	-0.05%
2020/06/15	5	64.00	3	63.50	62.30	2	10,383	0.02%
2020/06/12	0	0.00	3	61.13	63.00	-3	10,376	-0.03%
2020/06/10	0	0.00	2	62.85	63.60	-2	10,243	-0.02%
2020/06/08	26	66.20	15	65.97	64.30	11	10,178	0.11%
2020/06/05	31	67.30	113	67.12	69.10	-82	9,742	-0.84%	大賣/
2020/06/04	0	0.00	2	63.25	62.90	-2	9,343	-0.02%
2020/06/03	0	0.00	1	62.10	62.40	-1	9,305	-0.01%
2020/06/02	5	61.10	0	0.00	61.80	5	9,274	0.05%
2020/06/01	1	61.20	0	0.00	61.60	1	9,252	0.01%
2020/05/28	10	59.95	5	60.00	59.60	5	9,175	0.05%
2020/05/27	10	61.90	40	61.90	61.30	-30	9,125	-0.33%
2020/05/25	0	0.00	30	62.20	63.10	-30	9,010	-0.33%
2020/05/22	11	61.85	46	61.66	61.40	-35	8,966	-0.39%
2020/05/21	53	63.55	4	63.33	63.50	49	8,986	0.55%
2020/05/19	5	64.30	108	63.91	62.60	-103	9,248	-1.11%	大賣/鉅額交易
2020/05/18	168	62.12	93	61.45	62.00	75	9,321	0.80%	大買/
2020/05/15	27	62.31	22	61.43	62.40	5	9,073	0.06%
2020/05/14	6	60.30	35	59.17	58.90	-29	8,670	-0.33%
2020/05/13	96	59.11	26	58.80	59.50	70	8,548	0.82%
2020/05/12	80	55.60	36	54.72	55.80	44	8,300	0.53%
2020/05/11	6	53.42	3	53.27	53.10	3	8,239	0.04%
2020/05/08	7	51.70	2	52.00	52.00	5	8,525	0.06%
2020/05/07	1	50.80	1	50.90	51.20	0	8,832	0.00%
2020/05/06	8	50.26	5	50.50	50.30	3	8,852	0.03%
2020/05/04	5	52.00	2	51.90	51.20	3	8,888	0.03%
2020/04/30	3	52.00	0	0.00	52.00	3	8,884	0.03%
2020/04/29	3	51.93	0	0.00	51.80	3	8,872	0.03%
2020/04/28	5	51.34	3	51.97	52.20	2	8,850	0.02%
2020/04/27	3	52.67	11	52.54	52.90	-8	8,901	-0.09%
2020/04/24	1	52.60	0	0.00	52.10	1	8,996	0.01%
2020/04/22	10	51.70	0	0.00	51.70	10	9,145	0.11%
2020/04/20	2	54.10	3	54.30	54.50	-1	9,017	-0.01%
2020/04/17	5	55.00	28	54.29	53.20	-23	8,961	-0.26%
2020/04/16	5	53.90	10	54.06	54.00	-5	8,864	-0.06%
2020/04/15	5	53.06	7	52.94	54.00	-2	8,778	-0.02%
2020/04/14	0	0.00	1	53.20	53.00	-1	8,667	-0.01%
2020/04/08	1	51.70	0	0.00	51.20	1	8,555	0.01%
2020/04/07	0	0.00	3	53.03	51.70	-3	8,548	-0.04%
2020/04/01	17	52.69	17	52.29	52.50	0	8,404	0.00%
2020/03/31	40	48.75	15	49.60	51.00	25	8,180	0.31%
2020/03/30	5	46.85	6	46.45	46.85	-1	7,938	-0.01%
2020/03/27	9	47.06	12	46.68	46.85	-3	7,876	-0.04%
2020/03/26	7	44.78	2	44.85	44.20	5	7,753	0.06%
2020/03/25	2	41.60	2	43.50	43.60	0	7,689	0.00%
2020/03/23	1	38.50	0	0.00	38.25	1	7,848	0.01%
2020/03/19	1	39.00	2	37.85	38.15	-1	7,824	-0.01%
2020/03/18	0	0.00	2	41.25	40.00	-2	7,764	-0.03%
2020/03/17	1	43.80	0	0.00	42.60	1	7,660	0.01%
2020/03/13	1	44.80	0	0.00	45.00	1	7,560	0.01%
2020/03/12	0	0.00	3	47.60	47.55	-3	7,448	-0.04%
2020/03/10	1	48.90	6	49.21	49.60	-5	7,263	-0.07%
2020/03/06	1	52.50	0	0.00	52.60	1	7,020	0.01%
2020/03/04	5	51.44	0	0.00	51.90	5	6,967	0.07%
2020/03/03	2	53.00	2	52.50	52.60	0	6,897	0.00%
2020/03/02	8	52.34	1	52.70	52.20	7	6,841	0.10%
2020/02/27	1	52.20	4	53.10	52.10	-3	6,759	-0.04%
2020/02/25	0	0.00	2	54.30	54.40	-2	6,672	-0.03%
2020/02/24	1	55.00	5	54.10	55.30	-4	6,702	-0.06%
2020/02/21	15	55.09	12	56.28	54.90	3	6,633	0.05%
2020/02/20	0	0.00	4	57.18	58.00	-4	6,321	-0.06%
2020/02/19	4	59.68	3	60.17	57.70	1	6,154	0.02%
2020/02/18	2	58.60	3	58.47	58.30	-1	6,006	-0.02%
2020/02/17	2	59.25	3	58.70	58.70	-1	5,922	-0.02%
2020/02/14	9	58.31	11	58.54	58.90	-2	5,789	-0.03%
2020/02/13	29	58.33	46	58.32	59.00	-17	5,527	-0.31%
2020/02/12	2	56.20	6	56.18	56.00	-4	5,085	-0.08%
2020/02/11	19	55.18	23	55.17	55.80	-4	4,882	-0.08%
2020/02/10	18	53.51	20	53.95	54.30	-2	4,523	-0.04%
2020/02/07	0	0.00	1	52.00	51.90	-1	4,220	-0.02%
2020/02/06	1	52.10	0	0.00	52.20	1	4,323	0.02%
2020/02/05	0	0.00	1	51.40	51.40	-1	4,346	-0.02%
2020/02/04	1	50.80	0	0.00	50.90	1	4,316	0.02%
2020/02/03	1	49.60	1	51.10	51.10	0	4,300	0.00%
2020/01/31	1	51.20	0	0.00	51.20	1	4,330	0.02%
2020/01/20	0	0.00	3	52.63	52.20	-3	4,395	-0.07%
2020/01/17	0	0.00	2	51.90	51.90	-2	4,311	-0.05%
2020/01/16	3	51.23	5	51.30	51.20	-2	4,218	-0.05%
2020/01/15	2	50.75	1	50.40	50.40	1	4,204	0.02%
2020/01/14	2	50.60	0	0.00	50.60	2	4,289	0.05%
2020/01/13	1	50.70	0	0.00	50.60	1	4,324	0.02%
2020/01/10	1	50.30	3	50.63	50.40	-2	4,370	-0.05%
2020/01/09	1	50.20	4	50.33	50.20	-3	4,397	-0.07%
2020/01/08	0	0.00	4	49.70	50.30	-4	4,419	-0.09%
2020/01/07	0	0.00	5	49.70	49.60	-5	4,413	-0.11%
2020/01/06	2	50.10	2	49.90	50.00	0	4,421	0.00%
2020/01/03	0	0.00	2	50.20	50.20	-2	4,428	-0.05%
2020/01/02	3	50.13	0	0.00	50.00	3	4,433	0.07%
2019/12/31	0	0.00	5	49.80	49.70	-5	4,409	-0.11%
2019/12/30	3	50.27	6	50.10	50.10	-3	4,382	-0.07%
2019/12/27	3	50.57	1	50.50	50.50	2	4,349	0.05%
2019/12/26	7	50.79	0	0.00	50.70	7	4,383	0.16%
2019/12/25	2	51.20	1	51.50	51.50	1	4,386	0.02%
2019/12/23	5	51.50	0	0.00	50.90	5	4,519	0.11%
2019/12/19	0	0.00	2	52.90	52.40	-2	4,869	-0.04%
2019/12/18	0	0.00	5	52.74	52.70	-5	4,889	-0.10%
2019/12/17	0	0.00	3	51.40	51.40	-3	4,738	-0.06%
2019/12/16	7	51.43	1	51.60	51.20	6	4,757	0.13%
2019/12/13	0	0.00	1	51.30	51.10	-1	4,738	-0.02%
2019/12/12	0	0.00	1	51.30	50.80	-1	4,715	-0.02%
2019/12/06	1	50.90	1	51.00	50.50	0	4,915	0.00%
2019/12/02	3	50.10	0	0.00	50.70	3	5,346	0.06%
2019/11/29	1	50.40	11	50.35	50.30	-10	5,368	-0.19%
2019/11/28	1	50.80	1	51.10	50.80	0	5,511	0.00%
2019/11/25	2	51.50	0	0.00	51.40	2	5,592	0.04%
2019/11/22	0	0.00	6	52.12	52.00	-6	5,657	-0.11%
2019/11/21	1	52.00	3	51.20	51.80	-2	5,816	-0.03%
2019/11/20	2	51.05	1	51.30	51.10	1	5,795	0.02%
2019/11/18	1	50.00	2	50.50	50.40	-1	6,032	-0.02%
2019/11/15	6	49.29	0	0.00	49.05	6	6,428	0.09%
2019/11/14	1	49.30	2	49.40	49.40	-1	6,653	-0.02%
2019/11/13	5	50.66	7	50.17	49.95	-2	6,828	-0.03%
2019/11/12	1	51.10	0	0.00	51.30	1	6,907	0.01%
2019/11/08	3	51.00	0	0.00	51.20	3	7,213	0.04%
2019/11/07	1	51.70	4	51.20	51.10	-3	7,432	-0.04%
2019/11/06	1	51.80	1	51.80	51.90	0	7,483	0.00%
2019/11/05	4	52.80	6	53.05	52.60	-2	7,449	-0.03%
2019/11/04	0	0.00	1	52.20	52.30	-1	7,357	-0.01%
2019/11/01	5	50.92	0	0.00	51.20	5	7,285	0.07%
2019/10/31	0	0.00	1	51.50	50.90	-1	7,342	-0.01%
2019/10/30	12	50.83	10	51.00	50.70	2	7,389	0.03%
2019/10/29	2	51.70	10	52.10	51.50	-8	7,347	-0.11%
2019/10/28	11	51.58	4	51.75	51.50	7	7,324	0.10%
2019/10/25	0	0.00	1	50.40	50.50	-1	7,221	-0.01%
2019/10/23	5	50.00	2	49.85	49.80	3	7,276	0.04%
2019/10/22	4	50.00	0	0.00	50.00	4	7,270	0.06%
2019/10/21	0	0.00	11	49.55	49.30	-11	7,251	-0.15%
2019/10/18	2	49.05	0	0.00	49.00	2	7,237	0.03%
2019/10/17	11	48.89	0	0.00	49.30	11	7,309	0.15%
2019/10/16	1	49.20	0	0.00	49.20	1	7,294	0.01%
2019/10/15	2	49.45	0	0.00	49.35	2	7,321	0.03%
2019/10/07	1	50.30	0	0.00	50.20	1	7,754	0.01%
2019/10/04	2	50.65	0	0.00	50.20	2	7,807	0.03%
2019/10/03	0	0.00	6	50.05	50.20	-6	7,897	-0.08%
2019/10/02	5	50.30	5	50.14	50.10	0	7,934	0.00%
2019/10/01	3	49.07	0	0.00	49.45	3	7,976	0.04%
2019/09/27	6	50.45	10	50.10	49.65	-4	8,032	-0.05%
2019/09/26	3	51.47	0	0.00	51.10	3	8,010	0.04%
2019/09/25	3	52.57	1	51.90	51.80	2	8,066	0.02%
2019/09/24	0	0.00	6	53.45	53.90	-6	7,979	-0.08%
2019/09/23	2	51.60	20	51.40	52.30	-18	7,952	-0.23%
2019/09/20	5	51.50	0	0.00	51.10	5	8,281	0.06%
2019/09/18	20	51.10	0	0.00	51.10	20	8,555	0.23%
2019/09/16	3	51.57	0	0.00	51.70	3	8,714	0.03%
2019/09/12	1	52.40	2	52.10	52.70	-1	8,734	-0.01%
2019/09/11	12	53.63	0	0.00	52.30	12	8,823	0.14%
2019/09/09	15	53.18	16	53.50	53.30	-1	8,780	-0.01%
2019/09/06	0	0.00	1	52.60	52.40	-1	8,627	-0.01%
2019/09/05	0	0.00	3	52.50	52.40	-3	8,571	-0.03%
2019/09/04	3	50.73	125	51.27	50.70	-122	8,444	-1.44%	大賣/鉅額交易
2019/09/02	3	51.10	0	0.00	51.40	3	8,407	0.04%
2019/08/30	5	52.70	10	53.20	52.80	-5	8,226	-0.06%
2019/08/29	130	52.92	0	0.00	52.60	130	8,179	1.59%	大買/鉅額交易
2019/08/28	1	52.80	4	52.65	53.00	-3	8,140	-0.04%
2019/08/27	3	53.37	1	52.70	52.20	2	8,115	0.02%
2019/08/26	0	0.00	15	53.33	52.70	-15	8,061	-0.19%
2019/08/23	10	52.90	4	53.08	53.00	6	7,872	0.08%
2019/08/22	2	53.20	31	53.14	53.30	-29	7,829	-0.37%
2019/08/21	0	0.00	29	53.16	53.10	-29	7,731	-0.38%
2019/08/20	62	51.82	478	51.80	52.80	-416	7,524	-5.53%	大賣/鉅額交易
2019/08/19	477	50.85	14	50.39	50.80	463	7,070	6.55%	大買/鉅額交易
2019/08/16	1	48.00	84	47.09	49.60	-83	6,718	-1.24%
2019/08/15	18	46.56	150	46.68	46.30	-132	6,506	-2.03%	大賣/鉅額交易
2019/08/14	15	48.97	22	49.96	48.20	-7	6,395	-0.11%
2019/08/13	30	49.56	15	49.85	49.40	15	6,243	0.24%
2019/08/12	228	49.47	12	49.62	49.45	216	6,127	3.53%	大買/鉅額交易
2019/08/08	5	47.26	126	47.19	46.80	-121	5,960	-2.03%	大賣/鉅額交易
2019/08/07	2	45.95	0	0.00	46.20	2	5,917	0.03%
2019/08/06	5	44.90	31	44.97	46.50	-26	5,914	-0.44%
2019/08/05	31	45.58	1	45.40	45.60	30	5,859	0.51%
2019/08/02	4	45.38	0	0.00	45.20	4	5,864	0.07%
2019/07/31	1	46.80	6	47.00	46.80	-5	5,744	-0.09%
2019/07/30	0	0.00	4	48.45	47.30	-4	5,716	-0.07%
2019/07/29	4	48.05	6	48.06	48.30	-2	5,732	-0.03%
2019/07/26	125	48.72	1	48.70	48.70	124	5,685	2.18%	大買/鉅額交易
2019/07/25	9	49.01	8	49.28	48.75	1	5,664	0.02%
2019/07/24	11	49.37	0	0.00	48.90	11	5,604	0.20%
2019/07/23	3	49.00	2	49.05	49.00	1	5,588	0.02%
2019/07/22	0	0.00	1	48.20	48.35	-1	5,537	-0.02%
2019/07/19	4	48.28	1	47.90	48.20	3	5,577	0.05%
2019/07/18	1	48.10	0	0.00	48.05	1	5,493	0.02%
2019/07/17	1	48.75	1	48.70	48.90	0	5,448	0.00%
2019/07/15	6	50.13	0	0.00	49.90	6	5,272	0.11%
2019/07/12	0	0.00	5	53.40	53.50	-5	5,095	-0.10%
2019/07/11	1	52.80	0	0.00	52.80	1	5,063	0.02%
2019/07/09	1	52.60	0	0.00	52.30	1	4,972	0.02%
2019/07/08	12	55.20	13	54.89	54.80	-1	4,894	-0.02%
2019/07/05	3	55.20	0	0.00	54.70	3	4,867	0.06%
2019/07/04	2	55.90	4	54.70	54.60	-2	4,792	-0.04%
2019/07/03	2	53.40	3	54.33	54.40	-1	4,751	-0.02%
2019/07/02	4	53.80	1	53.10	54.20	3	4,750	0.06%
2019/07/01	0	0.00	1	53.70	53.80	-1	4,823	-0.02%
2019/06/28	11	53.47	14	52.75	53.20	-3	4,739	-0.06%
2019/06/27	8	52.88	11	53.31	53.40	-3	4,581	-0.07%
2019/06/26	1	49.95	3	49.45	50.00	-2	4,170	-0.05%
2019/06/25	2	47.75	11	47.58	47.75	-9	3,984	-0.23%
2019/06/24	12	46.51	1	46.90	46.90	11	3,885	0.28%
2019/06/19	3	47.90	10	48.15	48.50	-7	3,870	-0.18%
2019/06/18	6	47.28	7	46.87	47.05	-1	4,005	-0.02%
2019/06/17	1	45.20	0	0.00	44.80	1	3,948	0.03%
2019/06/13	2	44.55	0	0.00	44.55	2	4,114	0.05%
2019/06/11	1	44.50	0	0.00	44.45	1	4,158	0.02%
2019/06/03	1	45.20	0	0.00	44.90	1	4,364	0.02%
2019/05/31	3	45.00	0	0.00	45.75	3	4,431	0.07%
2019/05/28	7	46.06	5	45.82	45.35	2	4,723	0.04%
2019/05/24	1	44.05	0	0.00	44.50	1	5,182	0.02%
2019/05/23	12	44.05	5	44.04	43.90	7	5,306	0.13%
2019/05/22	2	45.20	0	0.00	44.90	2	5,607	0.04%
2019/05/21	2	45.05	2	44.98	45.00	0	5,911	0.00%
2019/05/20	4	44.70	7	44.89	44.75	-3	5,978	-0.05%
2019/05/17	0	0.00	21	44.98	44.90	-21	6,113	-0.34%
2019/05/16	11	45.09	1	46.40	44.95	10	6,412	0.16%
2019/05/15	7	47.34	3	46.80	46.80	4	6,446	0.06%
2019/05/13	2	46.85	1	46.50	46.50	1	6,653	0.02%
2019/05/10	0	0.00	6	46.80	46.35	-6	6,686	-0.09%
2019/05/09	0	0.00	2	47.60	47.20	-2	6,687	-0.03%
2019/05/06	1	49.00	0	0.00	48.05	1	6,786	0.01%
2019/04/29	3	49.80	1	51.00	49.60	2	6,982	0.03%
2019/04/26	0	0.00	1	51.00	50.80	-1	6,989	-0.01%
2019/04/25	2	52.30	0	0.00	51.30	2	7,103	0.03%
2019/04/24	1	51.80	2	51.75	52.80	-1	7,086	-0.01%
2019/04/22	4	51.35	1	51.60	51.10	3	7,156	0.04%
2019/04/19	1	52.10	1	51.80	51.50	0	7,234	0.00%
2019/04/18	0	0.00	2	51.60	51.20	-2	7,282	-0.03%
2019/04/17	10	52.95	1	53.10	52.40	9	7,451	0.12%
2019/04/16	22	51.41	20	51.70	51.90	2	7,450	0.03%
2019/04/15	2	50.55	0	0.00	50.50	2	7,540	0.03%
2019/04/10	1	51.30	0	0.00	51.00	1	7,800	0.01%
2019/04/09	1	51.40	0	0.00	52.30	1	7,968	0.01%
2019/04/08	1	51.40	2	52.35	51.40	-1	8,215	-0.01%
2019/04/03	61	51.56	65	51.67	51.20	-4	8,665	-0.05%
2019/04/02	0	0.00	3	49.60	49.80	-3	9,014	-0.03%
2019/03/29	1	49.15	0	0.00	49.10	1	9,440	0.01%
2019/03/25	1	48.90	4	49.00	49.15	-3	9,760	-0.03%
2019/03/22	0	0.00	2	50.00	50.50	-2	9,734	-0.02%
2019/03/21	1	50.20	10	49.61	50.50	-9	9,659	-0.09%
2019/03/19	13	47.95	12	48.05	48.00	1	9,530	0.01%
2019/03/18	0	0.00	2	47.05	47.40	-2	9,614	-0.02%
2019/03/15	2	45.98	0	0.00	45.65	2	9,592	0.02%
2019/03/14	1	46.00	0	0.00	45.95	1	9,587	0.01%
2019/03/12	1	46.55	1	47.20	46.65	0	9,668	0.00%
2019/03/08	3	46.10	0	0.00	46.35	3	9,850	0.03%
2019/03/07	3	47.13	2	47.78	46.70	1	9,953	0.01%
2019/03/06	0	0.00	3	48.52	47.75	-3	10,031	-0.03%
2019/03/05	6	48.21	3	48.33	47.75	3	10,119	0.03%
2019/03/04	0	0.00	1	48.60	48.90	-1	10,064	-0.01%
2019/02/27	0	0.00	2	48.18	47.90	-2	10,060	-0.02%
2019/02/26	3	48.25	4	47.89	47.70	-1	9,914	-0.01%
2019/02/25	5	46.20	3	46.10	46.10	2	9,622	0.02%
2019/02/22	5	45.85	2	45.50	45.60	3	9,614	0.03%
2019/02/21	5	46.32	2	46.90	45.50	3	9,562	0.03%
2019/02/20	23	45.77	21	45.98	46.00	2	9,284	0.02%
2019/02/19	1	44.85	2	44.70	44.80	-1	9,157	-0.01%
2019/02/18	10	44.35	34	44.35	44.65	-24	9,236	-0.26%
2019/02/15	27	44.01	5	43.98	44.00	22	9,092	0.24%
2019/02/14	0	0.00	4	42.84	42.95	-4	8,790	-0.05%
2019/02/13	8	41.98	10	42.17	42.90	-2	8,705	-0.02%
2019/02/12	2	41.63	0	0.00	41.70	2	8,571	0.02%
2019/01/29	0	0.00	1	40.05	40.25	-1	8,408	-0.01%
2019/01/28	2	40.00	1	40.30	40.30	1	8,391	0.01%
2019/01/24	2	40.50	0	0.00	39.95	2	8,410	0.02%
2019/01/18	7	39.97	6	40.08	39.80	1	8,403	0.01%
2019/01/17	6	40.41	5	40.65	39.85	1	8,447	0.01%
2019/01/16	11	39.83	10	40.00	39.70	1	8,393	0.01%
2019/01/14	0	0.00	2	39.03	38.90	-2	8,399	-0.02%
2019/01/11	1	40.30	0	0.00	39.50	1	8,398	0.01%
2019/01/07	0	0.00	1	40.30	41.15	-1	8,064	-0.01%
2019/01/04	30	38.90	30	38.13	39.20	0	7,973	0.00%
2019/01/03	76	38.90	79	39.08	38.65	-3	7,928	-0.04%
2019/01/02	21	39.97	21	40.20	39.40	0	7,860	0.00%
2018/12/28	123	40.16	122	40.18	40.20	1	7,801	0.01%	大買/大賣/
2018/12/27	52	41.98	50	42.05	40.45	2	7,688	0.03%
2018/12/26	32	42.36	31	43.42	41.30	1	7,361	0.01%
2018/12/25	9	44.32	2	44.20	44.90	7	6,817	0.10%
2018/12/24	3	42.07	14	42.83	43.55	-11	6,266	-0.18%
2018/12/22	1	40.00	0	0.00	39.70	1	5,869	0.02%
2018/12/21	5	37.80	6	38.49	38.75	-1	5,801	-0.02%
2018/12/20	1	37.65	0	0.00	37.55	1	5,515	0.02%
2018/12/19	4	38.35	0	0.00	38.10	4	5,469	0.07%
2018/12/18	0	0.00	1	37.85	37.85	-1	5,439	-0.02%
2018/12/14	1	37.95	0	0.00	38.15	1	5,426	0.02%
2018/12/13	1	39.00	0	0.00	38.70	1	5,354	0.02%
2018/12/12	0	0.00	1	39.40	39.05	-1	5,307	-0.02%
2018/12/11	1	39.10	0	0.00	39.00	1	5,259	0.02%
2018/12/10	1	40.15	2	40.05	40.80	-1	5,168	-0.02%
2018/12/06	1	39.40	0	0.00	39.20	1	5,147	0.02%
2018/11/30	1	38.55	0	0.00	38.85	1	4,964	0.02%
2018/11/29	1	39.35	0	0.00	38.60	1	4,884	0.02%
2018/11/28	1	38.65	0	0.00	39.40	1	4,733	0.02%
2018/11/23	1	38.00	0	0.00	38.05	1	4,609	0.02%
2018/11/22	3	38.05	5	38.25	38.00	-2	4,684	-0.04%
2018/11/21	2	37.00	2	37.00	37.05	0	4,700	0.00%
2018/11/16	1	37.10	2	38.13	38.50	-1	4,576	-0.02%
2018/11/15	4	38.23	0	0.00	38.30	4	4,481	0.09%
2018/11/14	1	40.65	0	0.00	40.20	1	4,495	0.02%
2018/11/08	0	0.00	1	42.45	41.30	-1	5,188	-0.02%
2018/11/07	4	42.00	0	0.00	42.00	4	5,234	0.08%
2018/11/05	1	41.90	3	41.35	41.50	-2	5,310	-0.04%
2018/11/02	2	42.73	3	42.55	42.05	-1	5,347	-0.02%
2018/11/01	2	42.50	0	0.00	42.50	2	5,348	0.04%
2018/10/30	3	38.85	0	0.00	39.00	3	5,361	0.06%
2018/10/29	0	0.00	1	40.80	39.90	-1	5,366	-0.02%
2018/10/26	2	39.80	1	40.00	40.20	1	5,447	0.02%
2018/10/25	0	0.00	1	36.90	39.00	-1	5,461	-0.02%
2018/10/24	1	39.05	1	38.45	38.45	0	5,452	0.00%
2018/10/23	0	0.00	3	39.55	39.10	-3	5,492	-0.05%
2018/10/18	0	0.00	1	41.40	40.65	-1	6,136	-0.02%
2018/10/17	1	41.05	0	0.00	40.65	1	6,369	0.02%
2018/10/12	0	0.00	2	41.80	42.50	-2	6,653	-0.03%
2018/10/11	5	41.80	3	42.00	41.70	2	6,817	0.03%
2018/10/05	1	45.55	3	45.85	46.15	-2	6,728	-0.03%
2018/10/01	0	0.00	1	48.80	49.20	-1	6,911	-0.01%
2018/09/27	0	0.00	1	48.10	48.00	-1	7,092	-0.01%
2018/09/26	1	48.40	0	0.00	48.20	1	7,165	0.01%
2018/09/21	7	48.75	1	49.35	48.60	6	7,166	0.08%
2018/09/20	1	48.95	0	0.00	48.60	1	7,211	0.01%
2018/09/17	1	51.10	0	0.00	51.60	1	7,234	0.01%
2018/09/12	1	50.20	1	50.00	49.20	0	7,430	0.00%
2018/09/11	1	50.30	1	49.50	50.10	0	7,486	0.00%
2018/09/10	0	0.00	1	49.15	48.95	-1	7,595	-0.01%
2018/09/07	1	51.10	0	0.00	49.70	1	7,645	0.01%
2018/09/05	1	52.60	2	52.40	52.30	-1	7,654	-0.01%
2018/09/04	1	52.50	0	0.00	52.30	1	7,692	0.01%
2018/08/31	4	52.10	6	52.22	52.40	-2	7,971	-0.03%
2018/08/30	2	51.80	0	0.00	51.30	2	8,074	0.02%
2018/08/29	1	53.00	5	53.56	53.00	-4	8,043	-0.05%
2018/08/28	4	54.25	4	54.10	53.70	0	8,093	0.00%
2018/08/27	7	52.57	0	0.00	52.80	7	8,079	0.09%
2018/08/22	1	51.70	0	0.00	51.30	1	8,319	0.01%
2018/08/21	14	52.00	14	52.20	52.00	0	8,311	0.00%
2018/08/20	28	49.10	27	49.26	49.00	1	8,274	0.01%
2018/08/17	4	50.65	15	50.90	50.30	-11	8,296	-0.13%
2018/08/15	11	55.69	7	56.91	54.40	4	8,285	0.05%
2018/08/14	9	56.50	0	0.00	56.40	9	8,167	0.11%
2018/08/13	4	56.55	2	57.10	54.80	2	8,390	0.02%
2018/08/10	3	57.53	0	0.00	57.20	3	8,745	0.03%
2018/08/08	2	57.80	0	0.00	57.40	2	9,330	0.02%
2018/08/07	1	57.70	0	0.00	57.60	1	9,430	0.01%
2018/08/06	2	58.00	0	0.00	58.20	2	9,564	0.02%
2018/08/03	1	59.20	1	59.10	58.90	0	9,636	0.00%
2018/08/02	4	59.40	1	59.00	58.80	3	9,871	0.03%
2018/08/01	6	61.65	3	61.60	61.40	3	9,899	0.03%
2018/07/31	5	61.30	1	61.50	61.40	4	9,873	0.04%
2018/07/30	7	60.49	5	60.26	60.30	2	9,961	0.02%
2018/07/27	14	63.46	8	63.04	62.70	6	9,989	0.06%
2018/07/26	1	65.50	1	64.80	63.40	0	9,945	0.00%
2018/07/25	44	66.23	45	66.14	66.30	-1	9,752	-0.01%
2018/07/24	1	61.50	5	61.08	62.40	-4	9,346	-0.04%
2018/07/23	2	58.20	2	58.25	57.70	0	9,108	0.00%
2018/07/20	8	58.70	1	58.80	58.00	7	9,078	0.08%
2018/07/19	2	62.05	2	61.60	61.10	0	8,995	0.00%
2018/07/18	2	61.50	6	62.15	62.80	-4	8,980	-0.04%
2018/07/17	1	59.00	0	0.00	59.50	1	8,875	0.01%
2018/07/13	1	59.10	1	59.20	59.20	0	9,048	0.00%
2018/07/12	2	58.90	1	58.50	58.20	1	9,086	0.01%
2018/07/11	5	63.00	5	63.10	62.60	0	9,133	0.00%
2018/07/10	0	0.00	1	62.80	62.70	-1	9,174	-0.01%
2018/07/09	4	61.85	0	0.00	61.60	4	9,201	0.04%
2018/07/06	12	64.51	9	64.39	64.20	3	9,259	0.03%
2018/07/05	7	65.13	0	0.00	63.70	7	9,486	0.07%
2018/07/04	2	67.00	0	0.00	67.70	2	9,449	0.02%
2018/07/03	0	0.00	1	66.10	65.00	-1	9,552	-0.01%
2018/07/02	4	68.20	4	67.30	66.30	0	9,586	0.00%
2018/06/26	1	66.80	0	0.00	68.00	1	9,593	0.01%
2018/06/21	1	74.20	0	0.00	71.60	1	9,489	0.01%
2018/06/19	7	75.44	7	76.09	76.50	0	9,505	0.00%
2018/06/15	1	75.50	0	0.00	73.90	1	9,390	0.01%
2018/06/14	5	76.84	4	77.15	75.10	1	9,317	0.01%
2018/06/13	1	77.10	0	0.00	76.60	1	9,411	0.01%
2018/06/12	5	76.70	1	76.70	77.20	4	9,510	0.04%
2018/06/11	2	77.05	4	77.45	77.50	-2	9,498	-0.02%
2018/06/08	5	75.30	1	75.20	74.50	4	9,390	0.04%
2018/06/07	0	0.00	2	75.00	74.30	-2	9,394	-0.02%
2018/06/06	2	76.30	1	76.70	76.40	1	9,451	0.01%
2018/06/05	7	78.89	20	76.85	76.20	-13	9,464	-0.14%
2018/06/04	2	79.55	3	79.73	78.80	-1	9,714	-0.01%
2018/06/01	2	80.50	1	79.90	79.90	1	9,873	0.01%
2018/05/31	9	80.14	8	80.25	79.10	1	9,878	0.01%
2018/05/30	13	78.66	4	78.95	78.60	9	9,870	0.09%
2018/05/29	5	80.94	1	81.40	80.80	4	9,810	0.04%
2018/05/28	2	80.80	5	82.60	82.20	-3	9,801	-0.03%
2018/05/25	1	84.10	1	84.30	83.50	0	9,755	0.00%
2018/05/24	5	86.22	3	86.23	86.40	2	9,690	0.02%
2018/05/23	11	88.07	10	88.86	87.50	1	9,635	0.01%
2018/05/22	0	0.00	173.8	86.53	88.80	-173.8	9,591	-1.81%	大賣/鉅額交易
2018/05/21	140	87.74	9	87.79	86.30	131	9,635	1.36%	大買/鉅額交易
2018/05/18	14	83.91	18	84.05	85.20	-4	9,483	-0.04%
2018/05/17	4	78.35	8	79.66	80.60	-4	9,237	-0.04%
2018/05/16	4	81.15	61	80.66	75.60	-57	9,016	-0.63%
2018/05/15	2	77.45	7	77.16	79.10	-5	8,824	-0.06%
2018/05/14	10	77.09	11	77.28	77.50	-1	8,869	-0.01%
2018/05/11	7	75.47	6	75.08	75.90	1	8,772	0.01%
2018/05/10	6	75.82	9	75.23	76.00	-3	8,738	-0.03%
2018/05/09	3	71.83	0	0.00	71.90	3	8,561	0.04%
2018/05/08	1	71.50	1	70.50	69.60	0	8,500	0.00%
2018/05/07	6	70.38	2	70.80	71.60	4	8,561	0.05%
2018/05/04	57	66.67	9	68.34	69.30	48	8,656	0.55%
2018/05/03	56	66.31	1	66.20	66.30	55	8,631	0.64%
2018/04/30	0	0.00	3	64.10	65.40	-3	9,013	-0.03%
2018/04/27	0	0.00	1	64.20	63.90	-1	9,098	-0.01%
2018/04/26	1	63.60	0	0.00	63.50	1	9,209	0.01%
2018/04/24	2	64.90	3	64.77	65.90	-1	9,217	-0.01%
2018/04/23	0	0.00	1	65.60	65.40	-1	9,242	-0.01%
2018/04/20	3	65.23	1	65.70	64.50	2	9,316	0.02%
2018/04/19	1	68.10	0	0.00	67.10	1	9,236	0.01%
2018/04/18	4	67.10	2	66.90	67.00	2	9,337	0.02%
2018/04/17	1	66.30	0	0.00	65.80	1	9,534	0.01%
2018/04/12	4	71.68	2	70.80	71.20	2	9,783	0.02%
2018/04/11	0	0.00	37	70.23	73.20	-37	9,756	-0.38%
2018/04/10	30	68.45	19	69.27	67.80	11	9,676	0.11%
2018/04/09	30	70.86	14	71.11	70.00	16	9,651	0.17%
2018/04/03	6	68.60	5	69.00	68.50	1	9,496	0.01%
2018/04/02	5	68.52	1	68.60	67.70	4	9,481	0.04%
2018/03/30	0	0.00	1	68.60	66.10	-1	9,371	-0.01%
2018/03/29	1	68.30	6	67.62	67.90	-5	9,346	-0.05%
2018/03/28	3	68.10	0	0.00	66.80	3	9,330	0.03%
2018/03/27	6	68.48	1	67.60	67.60	5	9,274	0.05%
2018/03/26	57	67.28	6	67.00	67.30	51	9,309	0.55%
2018/03/23	7	66.81	2	66.90	66.60	5	9,455	0.05%
2018/03/22	3	66.10	1	66.40	66.00	2	9,397	0.02%
2018/03/21	1	67.50	49	66.78	66.70	-48	9,471	-0.51%
2018/03/19	8	67.33	30	67.72	66.90	-22	9,804	-0.22%
2018/03/16	18	66.48	7	67.96	69.10	11	9,671	0.11%
2018/03/15	17	67.75	10	67.92	67.70	7	9,560	0.07%
2018/03/14	1	66.90	1	66.30	66.30	0	9,556	0.00%
2018/03/13	44	66.78	43	66.82	66.30	1	9,590	0.01%
2018/03/12	61	66.75	77	66.37	66.60	-16	9,519	-0.17%
2018/03/09	3	69.67	2	69.90	69.40	1	9,414	0.01%
2018/03/08	45	74.50	36	74.36	72.40	9	9,334	0.10%
2018/03/07	6	72.05	5	72.76	72.70	1	8,991	0.01%
2018/03/06	1	70.30	2	69.45	69.30	-1	8,905	-0.01%
2018/03/05	1	70.70	0	0.00	69.90	1	8,961	0.01%
2018/03/02	1	68.60	1	69.30	68.10	0	8,984	0.00%
2018/03/01	3	69.50	2	69.35	70.80	1	9,006	0.01%
2018/02/27	1	71.00	13	71.09	70.30	-12	8,924	-0.13%
2018/02/26	11	72.95	1	73.00	72.60	10	8,835	0.11%
2018/02/23	0	0.00	1	74.70	72.10	-1	8,758	-0.01%
2018/02/22	2	73.15	2	73.00	72.50	0	8,743	0.00%
2018/02/21	2	72.60	2	73.65	74.10	0	8,709	0.00%
2018/02/12	0	0.00	1	68.10	67.40	-1	8,591	-0.01%
2018/02/09	10	66.04	3	68.07	66.30	7	8,509	0.08%
2018/02/08	10	67.82	17	67.31	67.00	-7	8,355	-0.08%
2018/02/07	5	67.66	4	67.53	66.00	1	8,327	0.01%
2018/02/06	0	0.00	3	64.87	64.70	-3	8,225	-0.04%
2018/02/05	4	69.08	2	68.60	69.00	2	8,162	0.02%
2018/02/02	5	72.68	11	73.43	74.40	-6	8,218	-0.07%
2018/02/01	5	73.60	5	74.22	71.70	0	8,375	0.00%
2018/01/31	1	73.30	3	72.90	72.70	-2	8,392	-0.02%
2018/01/30	5	73.60	8	72.94	74.20	-3	8,342	-0.04%
2018/01/29	14	74.19	11	75.24	75.00	3	8,311	0.04%
2018/01/26	5	71.68	3	71.27	70.40	2	8,146	0.02%
2018/01/25	15	72.26	17	72.42	72.80	-2	8,089	-0.02%
2018/01/24	4	71.18	2	71.20	70.30	2	8,017	0.02%
2018/01/23	1	67.80	2	68.25	67.00	-1	7,896	-0.01%
2018/01/22	1	65.80	5	66.72	67.30	-4	7,883	-0.05%
2018/01/19	1	64.80	1	64.80	65.00	0	7,927	0.00%
2018/01/18	1	66.20	1	64.90	64.20	0	7,966	0.00%
2018/01/17	0	0.00	31	63.27	65.20	-31	8,030	-0.39%
2018/01/16	40	64.11	6	64.32	63.00	34	8,226	0.41%
2018/01/15	6	63.53	0	0.00	63.30	6	8,247	0.07%
2018/01/12	8	66.81	5	68.90	65.60	3	8,190	0.04%
2018/01/11	2	62.80	4	66.13	68.00	-2	8,023	-0.02%
2018/01/10	3	62.80	3	62.83	61.90	0	7,768	0.00%
2018/01/09	1	62.40	12	62.40	61.50	-11	7,634	-0.14%
2018/01/08	2	60.20	2	60.20	61.00	0	7,466	0.00%
2018/01/05	2	58.05	1	58.20	58.20	1	7,233	0.01%
2018/01/04	3	57.27	23	59.07	59.20	-20	7,106	-0.28%
2018/01/03	1	54.10	1	54.20	55.30	0	6,888	0.00%
2018/01/02	1	53.20	1	52.80	52.80	0	6,782	0.00%