技嘉 (2376)-富邦-花蓮券商分點個股進出

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－富邦-花蓮券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-花蓮券商分點個股進出
富邦-花蓮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	297.75	7	297.64	295.50	-3	21,500	-0.01%
2024/04/25	9.3	291.25	7	291.71	290.50	2.3	21,841	0.01%
2024/04/24	82.1	296.43	80.2	297.30	299.50	1.9	21,890	0.01%
2024/04/23	2	281.75	1	284.50	281.00	1	21,915	0.00%
2024/04/22	15.6	285.37	1	283.00	282.50	14.6	21,890	0.07%
2024/04/19	9.3	297.61	7	299.57	292.50	2.3	21,857	0.01%
2024/04/18	1.2	303.94	0	0.00	302.00	1.2	21,884	0.01%
2024/04/17	7.5	303.05	6	304.00	308.00	1.5	22,149	0.01%
2024/04/16	24.5	301.79	22	302.98	302.00	2.5	22,111	0.01%
2024/04/15	13.4	304.36	4.1	302.06	302.00	9.3	22,218	0.04%
2024/04/12	14.2	320.63	7.1	321.40	318.00	7.2	22,071	0.03%
2024/04/11	24.1	320.00	11	320.87	320.50	13.1	22,015	0.06%
2024/04/10	22.6	333.24	10.1	326.85	320.00	12.6	21,964	0.06%
2024/04/09	16	338.38	13.1	340.00	335.00	2.9	21,664	0.01%
2024/04/08	11.5	330.69	27.6	330.78	340.00	-16.2	21,721	-0.07%
2024/04/03	5.2	318.10	15.1	313.96	317.50	-9.9	21,494	-0.05%
2024/04/02	5.8	315.50	10.4	315.90	317.00	-4.5	21,370	-0.02%
2024/04/01	5	318.80	17.5	317.16	318.50	-12.5	21,222	-0.06%
2024/03/29	24.3	317.27	45.6	319.53	316.00	-21.3	21,146	-0.10%
2024/03/28	29.7	309.67	20	310.45	313.00	9.7	20,885	0.05%
2024/03/27	16.1	305.85	11	306.82	310.00	5.1	20,888	0.02%
2024/03/26	20.1	305.50	14	306.36	304.50	6.1	20,952	0.03%
2024/03/25	21	306.72	21.1	307.25	306.00	-0.1	20,978	0.00%
2024/03/22	55.5	299.81	26.2	300.33	303.00	29.3	21,011	0.14%
2024/03/21	18.7	293.81	12.1	292.02	291.00	6.6	20,568	0.03%
2024/03/20	15.9	301.24	2	307.25	295.00	13.9	20,540	0.07%
2024/03/19	15.5	309.76	6	308.75	305.00	9.5	20,591	0.05%
2024/03/18	10.3	309.84	8	310.37	310.50	2.3	20,605	0.01%
2024/03/15	61.4	317.76	49	318.02	313.00	12.4	20,670	0.06%
2024/03/14	18.8	320.61	10.1	320.73	317.50	8.8	20,584	0.04%
2024/03/13	26.1	338.18	10.3	338.13	328.00	15.8	20,968	0.08%
2024/03/12	31.5	358.47	9.1	358.30	355.00	22.4	20,947	0.11%
2024/03/11	11.3	364.40	20.3	367.84	360.00	-9	21,071	-0.04%
2024/03/08	21.4	366.21	15.2	362.81	358.00	6.2	20,879	0.03%
2024/03/07	7.1	361.46	7.2	362.58	359.00	-0.1	20,680	0.00%
2024/03/06	6.1	364.70	14.2	362.35	362.50	-8.1	20,673	-0.04%
2024/03/05	17.3	360.74	18.8	361.65	361.50	-1.5	20,875	-0.01%
2024/03/04	12.6	366.22	25.4	363.08	354.50	-12.8	20,978	-0.06%
2024/03/01	16.3	356.81	22.5	355.15	361.00	-6.2	20,553	-0.03%
2024/02/29	9.2	342.08	5	342.38	345.00	4.1	20,268	0.02%
2024/02/27	11.1	333.70	12.1	332.37	334.00	-1	20,072	-0.01%
2024/02/26	18.6	335.37	14.1	337.12	335.00	4.5	20,034	0.02%
2024/02/23	26.7	349.65	16.3	352.12	342.50	10.5	20,105	0.05%
2024/02/22	15.3	355.42	19.1	352.18	347.00	-3.8	20,284	-0.02%
2024/02/21	27.8	349.99	28	351.25	347.50	-0.2	19,874	0.00%
2024/02/20	13.2	357.35	15.3	355.90	357.00	-2.1	19,790	-0.01%
2024/02/19	13.2	372.68	16.1	371.15	366.50	-2.9	19,592	-0.01%
2024/02/16	20.3	381.96	18.4	380.76	381.00	1.9	19,637	0.01%
2024/02/15	6.1	363.22	20.2	368.83	370.50	-14.1	19,260	-0.07%
2024/02/05	19.1	337.61	24.2	339.56	337.00	-5.2	18,948	-0.03%
2024/02/02	10	331.05	25.7	332.96	333.00	-15.7	18,947	-0.08%
2024/02/01	4.1	307.37	8.3	307.32	313.50	-4.2	18,987	-0.02%
2024/01/31	14	306.98	16.2	308.37	309.00	-2.1	19,098	-0.01%
2024/01/30	11.3	305.23	17.2	304.73	305.00	-5.9	19,085	-0.03%
2024/01/29	7.5	289.63	7.9	292.53	295.00	-0.4	19,111	0.00%
2024/01/26	8.7	286.22	10	287.85	284.00	-1.3	19,311	-0.01%
2024/01/25	22.9	294.31	24.1	292.92	292.00	-1.2	19,532	-0.01%
2024/01/24	30.3	292.03	26.2	292.83	293.50	4.2	19,400	0.02%
2024/01/23	56.6	294.10	58.2	294.75	291.00	-1.7	19,559	-0.01%
2024/01/22	62.1	289.00	76.7	290.85	297.50	-14.6	19,345	-0.08%
2024/01/19	15.1	268.14	27.1	266.78	270.50	-12	18,793	-0.06%
2024/01/18	5.2	254.10	6.1	257.62	256.00	-0.9	18,715	-0.01%
2024/01/17	16.1	261.60	26	258.19	257.00	-9.9	18,829	-0.05%
2024/01/16	8	261.19	3.6	260.92	261.50	4.4	18,890	0.02%
2024/01/15	8.1	263.28	7	261.93	260.50	1.1	19,056	0.01%
2024/01/12	6.1	262.67	16.1	264.68	262.00	-10	19,319	-0.05%
2024/01/11	18.1	254.60	29.2	257.66	263.00	-11.1	19,423	-0.06%
2024/01/10	15.1	248.23	11	249.00	247.50	4.1	19,718	0.02%
2024/01/09	4	252.38	14.7	252.69	252.00	-10.7	19,960	-0.05%
2024/01/08	5.4	243.67	5	241.40	241.50	0.4	19,988	0.00%
2024/01/05	15.3	245.93	7	246.29	243.00	8.3	20,430	0.04%
2024/01/04	17.4	248.60	3	247.67	247.00	14.4	20,781	0.07%
2024/01/03	12	248.60	2	247.50	247.50	10	21,367	0.05%
2024/01/02	13.8	255.04	19	254.84	255.00	-5.2	21,383	-0.02%
2023/12/29	24.2	267.42	15.1	267.04	266.00	9.1	21,203	0.04%
2023/12/28	8	265.81	4	266.38	265.50	4	21,225	0.02%
2023/12/27	11.2	262.58	15	264.23	264.00	-3.8	21,380	-0.02%
2023/12/26	11	262.50	12	263.13	264.00	-1	21,804	0.00%
2023/12/25	3	262.83	4	263.25	263.50	-1	22,253	0.00%
2023/12/22	13.1	262.75	10	261.65	259.00	3.1	22,547	0.01%
2023/12/21	9	256.96	6.1	258.92	262.00	2.9	22,777	0.01%
2023/12/20	9.1	262.66	11	261.82	261.50	-2	23,024	-0.01%
2023/12/19	5.4	256.00	7.3	257.93	260.00	-1.9	23,341	-0.01%
2023/12/18	8	253.88	19	255.29	255.50	-11	23,623	-0.05%
2023/12/15	10.2	256.48	8.1	255.26	254.00	2	24,052	0.01%
2023/12/14	26.1	257.43	30.2	256.74	257.50	-4.1	24,102	-0.02%
2023/12/13	14.1	252.67	12	253.13	250.00	2.1	24,239	0.01%
2023/12/12	13	252.50	6.1	253.44	250.50	6.9	24,357	0.03%
2023/12/11	21.4	252.52	8	252.88	251.50	13.4	24,544	0.05%
2023/12/08	42.3	265.88	56	261.90	258.50	-13.8	24,567	-0.06%
2023/12/07	13.1	252.50	43.9	250.64	259.50	-30.7	24,442	-0.13%
2023/12/06	22	242.41	16.2	239.59	243.50	5.8	24,601	0.02%
2023/12/05	17.1	229.21	4.1	229.57	228.50	13	24,768	0.05%
2023/12/04	9.2	239.20	1.2	241.38	236.00	8	25,017	0.03%
2023/12/01	13.4	246.16	22	246.52	246.00	-8.6	25,087	-0.03%
2023/11/30	8.3	247.24	18.3	247.40	250.00	-10	25,309	-0.04%
2023/11/29	13.3	243.56	15.4	243.41	243.50	-2.1	25,290	-0.01%
2023/11/28	2.1	233.02	1.3	232.58	235.00	0.8	25,443	0.00%
2023/11/27	9	231.17	9.7	231.04	230.00	-0.7	26,463	0.00%
2023/11/24	8	233.94	4.3	233.38	232.00	3.7	26,978	0.01%
2023/11/22	22.6	234.93	12.4	235.49	233.50	10.3	27,809	0.04%
2023/11/21	15.1	242.06	17.2	241.61	244.00	-2.1	27,996	-0.01%
2023/11/20	4.1	231.44	6	232.75	233.00	-1.9	28,514	-0.01%
2023/11/17	12	231.46	10	231.40	230.50	2	28,784	0.01%
2023/11/16	13.1	232.91	17	232.62	233.00	-3.9	29,414	-0.01%
2023/11/15	10.1	234.65	10	232.10	228.50	0.1	29,340	0.00%
2023/11/14	10.2	227.81	12.5	228.14	229.50	-2.3	29,350	-0.01%
2023/11/13	42.1	229.77	42	230.15	225.50	0.1	29,605	0.00%
2023/11/10	18.5	227.60	16	227.31	230.50	2.5	29,695	0.01%
2023/11/09	53.2	229.43	55.2	230.58	231.00	-2	29,822	-0.01%
2023/11/08	25	225.16	11.6	226.53	224.50	13.5	29,683	0.05%
2023/11/07	7.3	218.84	7	219.08	220.50	0.3	29,783	0.00%
2023/11/06	61.3	218.98	57	220.06	220.00	4.3	30,121	0.01%
2023/11/03	16.4	224.34	13	225.38	220.50	3.4	30,274	0.01%
2023/11/02	21.2	228.45	14	227.64	226.50	7.2	30,540	0.02%
2023/11/01	245	218.42	239.3	217.99	221.00	5.7	30,490	0.02%	大買/大賣/
2023/10/31	8.2	228.35	16.1	223.20	217.50	-7.8	30,708	-0.03%
2023/10/30	7	235.07	9	234.72	232.50	-2	30,679	-0.01%
2023/10/27	12	236.04	7.3	235.92	235.50	4.7	30,856	0.02%
2023/10/26	21.8	232.94	16	232.53	232.00	5.8	31,051	0.02%
2023/10/25	4	246.37	8	247.56	245.50	-4	31,115	-0.01%
2023/10/24	50	243.93	186.3	241.78	247.00	-136.3	31,257	-0.44%	大賣/鉅額交易
2023/10/23	192	243.01	40	242.16	239.00	152	31,608	0.48%	大買/鉅額交易
2023/10/20	197.1	238.27	195	237.14	241.50	2.1	32,203	0.01%	大買/大賣/
2023/10/19	28.3	244.81	24	245.46	243.00	4.3	32,573	0.01%
2023/10/18	146.4	257.97	146	254.52	246.00	0.4	33,002	0.00%	大買/大賣/
2023/10/17	61.3	268.74	66	269.90	261.50	-4.8	32,569	-0.01%
2023/10/16	78.1	268.75	74	270.01	265.50	4.1	32,685	0.01%
2023/10/13	23	271.84	15	272.93	271.00	8	33,080	0.02%
2023/10/12	35.6	281.86	34	283.28	284.50	1.6	32,909	0.00%
2023/10/11	25.3	288.78	19.5	283.59	274.00	5.8	33,130	0.02%
2023/10/06	5	289.68	2	289.75	289.50	3	33,267	0.01%
2023/10/05	7	287.71	8	287.94	288.00	-1	33,634	0.00%
2023/10/04	3	283.67	3	286.83	287.50	0	33,823	0.00%
2023/10/03	9	289.44	14	290.29	290.00	-5	34,036	-0.01%
2023/10/02	12.2	292.27	15.1	295.37	290.00	-3	34,069	-0.01%
2023/09/28	211	288.32	208	288.22	281.50	3	33,874	0.01%	大買/大賣/
2023/09/27	13	281.58	15.2	282.79	284.50	-2.2	33,745	-0.01%
2023/09/26	17	280.35	12.4	280.75	275.50	4.6	33,843	0.01%
2023/09/25	12.3	275.16	17.1	275.43	274.50	-4.8	33,822	-0.01%
2023/09/22	15.5	275.07	18.2	274.84	279.00	-2.7	33,668	-0.01%
2023/09/21	38.3	267.34	36.2	261.53	268.50	2.1	33,359	0.01%
2023/09/20	66.1	261.98	57.2	261.83	263.50	8.8	33,008	0.03%
2023/09/19	6.2	258.42	8.1	256.55	253.50	-1.9	32,760	-0.01%
2023/09/18	18.3	258.70	12	262.92	260.00	6.3	32,765	0.02%
2023/09/15	14.3	273.71	28.3	274.96	271.50	-13.9	32,493	-0.04%
2023/09/14	32	278.40	32.2	277.73	278.00	-0.2	32,446	0.00%
2023/09/13	41.5	267.46	28	267.98	267.50	13.5	32,186	0.04%
2023/09/12	24.4	272.99	39	273.26	270.50	-14.6	32,289	-0.05%
2023/09/11	27.7	285.56	23	294.03	279.50	4.7	32,135	0.01%
2023/09/08	14.6	314.60	7	315.86	307.50	7.5	31,678	0.02%
2023/09/07	6.1	308.99	5	306.20	314.50	1.1	31,645	0.00%
2023/09/06	7.1	310.14	3	312.67	306.50	4.1	31,971	0.01%
2023/09/05	32.1	317.59	37.1	312.57	311.00	-5	32,151	-0.02%
2023/09/04	30.1	318.48	37.1	316.50	316.00	-7	31,990	-0.02%
2023/09/01	16.2	334.96	6.1	331.27	323.00	10.1	32,027	0.03%
2023/08/31	5	347.20	3	346.50	341.00	2	31,778	0.01%
2023/08/30	46	364.98	50.1	357.06	354.00	-4.1	31,011	-0.01%
2023/08/29	6.1	352.62	7	354.07	354.00	-0.9	31,023	0.00%
2023/08/28	13	343.81	13	338.42	345.00	0	30,750	0.00%
2023/08/25	11.1	343.83	4	345.50	342.50	7.1	30,385	0.02%
2023/08/24	10.1	351.13	21	355.90	354.00	-10.9	30,075	-0.04%
2023/08/23	9.3	332.88	3.1	334.47	334.50	6.3	29,494	0.02%
2023/08/22	16	325.84	39.6	335.70	335.50	-23.6	30,070	-0.08%
2023/08/21	17	318.73	14	310.50	310.50	3	29,770	0.01%
2023/08/18	36.3	322.42	24.1	324.40	312.00	12.2	29,911	0.04%
2023/08/17	123.4	331.48	117.1	330.74	331.00	6.3	29,649	0.02%	大買/大賣/
2023/08/16	11.1	316.38	14.8	318.50	334.50	-3.7	29,316	-0.01%
2023/08/15	14.1	311.71	17	316.35	316.00	-2.9	29,189	-0.01%
2023/08/14	17	294.32	18	294.42	296.00	-1	29,144	0.00%
2023/08/11	12	301.96	12.3	302.23	300.50	-0.3	29,103	0.00%
2023/08/10	12.7	302.08	4.1	297.80	296.00	8.6	28,971	0.03%
2023/08/09	19.3	337.41	9.1	333.76	328.50	10.2	28,392	0.04%
2023/08/08	37.1	338.08	33	338.61	333.50	4.1	27,833	0.01%
2023/08/07	1.1	321.14	3	327.50	336.50	-1.9	27,317	-0.01%
2023/08/04	6.1	303.72	1	313.50	306.00	5.1	27,098	0.02%
2023/08/02	9.3	315.85	11.8	312.24	297.00	-2.5	26,783	-0.01%
2023/08/01	14	317.16	9	315.78	319.00	5	26,423	0.02%
2023/07/31	4	339.19	1.1	323.18	314.00	2.9	26,171	0.01%
2023/07/28	8.9	341.17	6	344.92	347.50	2.9	25,871	0.01%
2023/07/27	2	337.50	3	337.67	332.00	-1	25,518	0.00%
2023/07/26	22.2	339.17	6.5	339.44	333.00	15.7	25,212	0.06%
2023/07/25	16	365.22	16.1	365.82	352.50	-0.1	24,586	0.00%
2023/07/24	16.2	333.30	17.1	339.26	354.50	-0.9	23,766	0.00%
2023/07/21	14	319.14	33.5	312.87	322.50	-19.5	23,010	-0.08%
2023/07/20	25	304.10	22	301.86	305.00	3	22,300	0.01%
2023/07/19	9	309.83	7	303.43	298.50	2	22,068	0.01%
2023/07/18	11	302.41	15	298.80	312.50	-4	21,625	-0.02%
2023/07/17	3.3	294.35	2	297.25	293.50	1.3	20,944	0.01%
2023/07/14	13.2	293.46	10	294.20	296.00	3.2	20,668	0.02%
2023/07/13	23.3	316.99	8.3	310.97	295.50	15	20,034	0.07%
2023/07/12	10.3	292.50	9.7	295.22	304.00	0.6	19,203	0.00%
2023/07/11	4	277.25	16	274.97	276.50	-12	18,647	-0.06%
2023/07/10	10	273.70	11	273.64	273.50	-1	18,304	-0.01%
2023/07/07	18	262.44	4.4	261.26	261.00	13.6	17,909	0.08%
2023/07/06	31	263.61	46	264.30	264.00	-15	17,667	-0.08%
2023/07/05	29	264.33	13	264.62	265.00	16	17,349	0.09%
2023/07/04	10	270.55	16	260.31	272.50	-6	16,996	-0.04%
2023/07/03	20.4	248.53	18.3	250.80	248.00	2.1	16,641	0.01%
2023/06/30	3.1	241.80	2	240.45	243.50	1	16,329	0.01%
2023/06/29	2	233.01	4	230.75	233.00	-2	16,120	-0.01%
2023/06/28	1.1	227.30	0	0.00	227.00	1.1	15,875	0.01%
2023/06/27	4	237.00	4	231.00	233.00	0	15,635	0.00%
2023/06/26	6.3	243.94	4	252.50	243.50	2.3	15,298	0.01%
2023/06/21	6.2	257.66	6	259.33	260.00	0.2	15,061	0.00%
2023/06/20	12	255.25	14	255.14	256.00	-2	14,909	-0.01%
2023/06/19	4	251.25	3	251.83	252.50	1	14,742	0.01%
2023/06/16	5	253.41	4.2	254.00	254.50	0.8	14,558	0.01%
2023/06/15	149.2	246.32	148	246.58	246.00	1.2	14,123	0.01%	大買/大賣/
2023/06/14	1	242.50	3	243.50	242.50	-2	13,790	-0.01%
2023/06/13	16	245.97	14	245.39	245.00	2	13,545	0.01%
2023/06/12	5.4	244.97	1.1	250.00	243.00	4.3	13,144	0.03%
2023/06/09	3	232.67	5	229.81	240.50	-2	12,421	-0.02%
2023/06/08	2.1	218.61	1.1	218.60	219.00	1.1	11,937	0.01%
2023/06/07	4	221.13	5	220.45	224.50	-1	11,744	-0.01%
2023/06/06	63.2	210.28	63	208.35	209.00	0.2	11,416	0.00%
2023/06/05	4	203.63	4	206.65	211.50	0	11,220	0.00%
2023/06/02	2	206.75	12.4	205.27	203.00	-10.4	10,857	-0.10%
2023/06/01	1	184.52	2.3	187.70	190.50	-1.3	10,204	-0.01%
2023/05/31	0.1	185.50	5	185.30	186.50	-4.9	9,895	-0.05%
2023/05/30	1.1	181.50	2	185.75	184.50	-0.9	9,695	-0.01%
2023/05/29	87.3	185.69	84.1	183.76	186.00	3.2	9,462	0.03%
2023/05/26	88.1	186.10	79	186.27	185.00	9.1	9,012	0.10%
2023/05/25	0	0.00	3	180.67	180.00	-3	8,182	-0.04%
2023/05/24	71	164.54	74	162.51	165.00	-3	7,686	-0.04%
2023/05/22	0	0.00	2	164.00	161.50	-2	7,261	-0.03%
2023/05/19	451	162.43	455	160.85	164.00	-4	7,143	-0.06%	大買/大賣/
2023/05/18	4	158.25	11	157.18	159.50	-7	6,904	-0.10%
2023/05/17	4	148.88	11	148.86	149.50	-7	6,508	-0.11%
2023/05/16	6	144.33	11.1	144.50	144.50	-5.1	6,089	-0.08%
2023/05/15	1.1	136.62	0	0.00	135.50	1.1	5,715	0.02%
2023/05/12	8	139.19	7	140.50	139.00	1	5,663	0.02%
2023/05/11	1	141.50	2	140.75	141.00	-1	5,621	-0.02%
2023/05/10	3	137.50	4.3	139.62	139.50	-1.3	5,636	-0.02%
2023/05/09	5	138.60	3	139.00	139.00	2	5,615	0.04%
2023/05/08	0	0.00	0.3	136.00	135.00	-0.3	5,574	-0.01%
2023/05/05	0.3	137.00	32	136.11	137.00	-31.7	5,671	-0.56%
2023/05/02	1	133.00	9	134.06	135.00	-8	5,777	-0.14%
2023/04/27	0	0.00	1	132.00	131.50	-1	5,916	-0.02%
2023/04/26	0	0.00	3	127.50	129.00	-3	5,943	-0.05%
2023/04/24	1	134.50	0	0.00	135.00	1	5,966	0.02%
2023/04/19	4	132.00	0	0.00	134.50	4	6,132	0.07%
2023/04/18	3	135.00	0	0.00	135.50	3	6,115	0.05%
2023/04/17	2	135.00	6	135.25	135.00	-4	6,169	-0.06%
2023/04/13	0	0.00	2	132.50	132.00	-2	6,302	-0.03%
2023/04/11	2	136.25	4.1	135.49	135.50	-2.1	6,291	-0.03%
2023/04/10	0	0.00	3	135.17	136.50	-3	6,250	-0.05%
2023/04/07	12	136.83	5.3	134.74	134.00	6.7	6,227	0.11%
2023/04/06	0.1	136.30	0	0.00	138.00	0.1	6,239	0.00%
2023/03/31	1	132.50	0	0.00	133.50	1	6,146	0.02%
2023/03/30	7	132.79	4	133.25	133.00	3	6,240	0.05%
2023/03/29	0	0.00	3.1	129.98	130.00	-3.1	6,253	-0.05%
2023/03/28	0	0.00	1	128.00	128.00	-1	6,421	-0.02%
2023/03/27	15.3	127.84	0	0.00	128.00	15.3	6,570	0.23%
2023/03/24	0.1	126.10	6	128.42	129.00	-6	6,994	-0.09%
2023/03/23	0	0.00	1	125.50	126.00	-1	7,530	-0.01%
2023/03/22	2	121.75	2.1	123.49	123.50	-0.1	7,667	0.00%
2023/03/21	0	0.00	3	120.50	120.00	-3	7,596	-0.04%
2023/03/20	0	0.00	2	120.00	120.00	-2	7,621	-0.03%
2023/03/17	2	117.00	0	118.50	118.50	2	7,610	0.03%
2023/03/13	10	118.10	0	0.00	118.50	10	7,758	0.13%
2023/03/09	0	0.00	1	119.00	119.00	-1	7,803	-0.01%
2023/03/07	1	119.50	0	0.00	119.50	1	7,775	0.01%
2023/03/03	0	0.00	1	120.00	119.00	-1	8,044	-0.01%
2023/03/01	1	118.00	2	119.00	120.50	-1	8,133	-0.01%
2023/02/24	1.1	120.43	0.3	121.86	119.00	0.8	8,196	0.01%
2023/02/23	2	120.00	0.1	120.50	120.50	1.9	8,349	0.02%
2023/02/22	0	0.00	0.1	115.00	117.50	-0.1	8,626	0.00%
2023/02/21	0.1	116.95	0	0.00	116.50	0.1	8,830	0.00%
2023/02/20	1.3	116.71	0	0.00	116.50	1.3	9,029	0.01%
2023/02/17	1	117.56	0	0.00	117.50	1	9,090	0.01%
2023/02/14	3	118.50	12	119.04	119.00	-9	9,307	-0.10%
2023/02/10	4	116.75	0	0.00	117.00	4	9,518	0.04%
2023/02/09	9	117.11	0	0.00	117.00	9	9,760	0.09%
2023/02/08	1	120.00	0	0.00	120.00	1	9,879	0.01%
2023/02/07	0	0.00	1.1	118.80	119.50	-1.1	9,880	-0.01%
2023/02/06	0	114.50	0	0.00	116.00	0	9,766	0.00%
2023/02/03	5	116.30	0	0.00	114.50	5	9,695	0.05%
2023/02/01	111	116.86	111	117.36	117.00	0	9,610	0.00%	大買/大賣/
2023/01/31	0.1	117.07	2	115.00	115.50	-1.9	9,642	-0.02%
2023/01/30	1	119.45	6	119.25	119.50	-5	9,570	-0.05%
2023/01/17	0	114.00	1	114.00	114.00	-1	9,451	-0.01%
2023/01/16	2	114.00	0	0.00	113.50	2	9,558	0.02%
2023/01/13	0	0.00	1	114.50	114.00	-1	9,583	-0.01%
2023/01/10	3	113.50	3	114.17	114.50	0	10,444	0.00%
2023/01/09	0	0.00	5	113.50	113.50	-5	10,464	-0.05%
2023/01/06	2	111.50	3	111.50	112.00	-1	10,450	-0.01%
2023/01/05	2	111.25	1	113.00	110.50	1	10,448	0.01%
2023/01/04	4	110.88	5	112.00	112.00	-1	10,370	-0.01%
2023/01/03	0	0.00	16.1	109.01	111.00	-16.1	10,354	-0.16%
2022/12/30	1	106.50	0.2	108.00	106.50	0.8	10,334	0.01%
2022/12/29	5	106.60	4	106.75	107.50	1	10,358	0.01%
2022/12/28	1	105.00	8	104.63	105.50	-7	10,389	-0.07%
2022/12/27	4	105.75	0	0.00	106.00	4	10,486	0.04%
2022/12/26	6	106.17	0	0.00	105.00	6	10,496	0.06%
2022/12/23	0	0.00	2	106.25	106.50	-2	10,489	-0.02%
2022/12/22	1	103.50	2	103.50	105.00	-1	10,577	-0.01%
2022/12/21	1	101.01	2	101.75	101.00	-1	10,486	-0.01%
2022/12/20	1	100.50	2	103.00	100.00	-1	10,440	-0.01%
2022/12/19	5.1	104.30	0.1	103.50	103.00	4.9	10,318	0.05%
2022/12/16	81.3	109.85	63	110.78	107.00	18.3	10,187	0.18%
2022/12/15	22	112.50	64	114.21	114.00	-42	9,893	-0.42%
2022/12/14	6	106.67	9	107.26	107.00	-3	9,425	-0.03%
2022/12/13	3	104.00	1.1	104.00	102.50	1.9	9,380	0.02%
2022/12/12	0	102.00	5	101.50	102.50	-5	9,527	-0.05%
2022/12/09	1	102.00	0	0.00	102.50	1	9,695	0.01%
2022/12/08	45.1	103.91	44	102.50	102.50	1.1	9,983	0.01%
2022/12/07	6	101.08	0	0.00	101.00	6	10,046	0.06%
2022/12/06	6	104.75	1	103.50	103.50	5	10,246	0.05%
2022/12/05	11	108.18	0	0.00	108.00	11	10,310	0.11%
2022/12/01	0	0.00	6	111.92	112.50	-6	10,376	-0.06%
2022/11/30	6	108.00	0	0.00	108.00	6	10,259	0.06%
2022/11/28	1	108.50	0	0.00	108.50	1	10,151	0.01%
2022/11/25	4	110.00	7.1	108.66	107.50	-3.1	10,102	-0.03%
2022/11/24	1	106.00	0	0.00	107.00	1	9,830	0.01%
2022/11/23	1	106.00	2	106.00	105.50	-1	9,809	-0.01%
2022/11/22	0	106.50	0.1	106.50	107.00	0	9,772	0.00%
2022/11/21	117.1	108.79	112	109.29	108.00	5.1	9,725	0.05%	大買/大賣/
2022/11/18	10	109.95	12	111.04	113.00	-2	9,512	-0.02%
2022/11/17	2	105.75	1	106.00	107.00	1	9,089	0.01%
2022/11/16	1	102.00	2	103.75	104.00	-1	8,886	-0.01%
2022/11/14	2	100.25	1	100.50	100.50	1	8,649	0.01%
2022/11/11	0	0.00	2.4	101.85	101.00	-2.4	8,571	-0.03%
2022/11/10	1	99.60	1	101.00	100.50	0	8,519	0.00%
2022/11/09	0	0.00	7.6	101.75	102.50	-7.6	8,495	-0.09%
2022/11/08	1	104.00	1	100.00	101.00	0	8,550	0.00%
2022/11/07	2	100.60	5.1	100.40	102.00	-3.1	8,528	-0.04%
2022/11/04	0	96.40	3	96.80	96.80	-3	8,287	-0.04%
2022/11/03	0	0.00	5	94.66	95.10	-5	8,107	-0.06%
2022/11/02	0	0.00	1	92.30	92.50	-1	7,989	-0.01%
2022/11/01	3	91.93	2	92.80	91.50	1	7,996	0.01%
2022/10/31	0	0.00	2	92.60	92.50	-2	8,003	-0.02%
2022/10/27	3	93.30	1	93.00	93.00	2	8,161	0.02%
2022/10/26	1	91.30	13	91.53	91.30	-12	8,133	-0.15%
2022/10/25	2	89.50	2	90.20	90.20	0	8,121	0.00%
2022/10/24	2	90.20	1	91.90	90.00	1	8,135	0.01%
2022/10/20	5	90.22	2	89.10	90.00	3	8,092	0.04%
2022/10/19	1	90.29	0	0.00	91.60	1	8,056	0.01%
2022/10/18	6.1	88.85	8.6	89.76	89.30	-2.5	7,844	-0.03%
2022/10/17	2	80.04	1	80.60	83.10	1	7,549	0.01%
2022/10/14	0	83.37	0	0.00	82.10	0	7,581	0.00%
2022/10/13	0	83.30	2	82.85	82.90	-2	7,723	-0.03%
2022/10/12	0	82.90	0	0.00	82.70	0	7,919	0.00%
2022/10/11	2	82.41	2	82.80	82.90	0	7,973	0.00%
2022/10/07	5	85.77	1	85.90	84.80	4	7,914	0.05%
2022/10/06	0	89.90	0	0.00	89.00	0	7,802	0.00%
2022/10/05	4	91.20	2	91.40	90.60	2	7,777	0.03%
2022/10/04	3	90.73	1	90.70	90.70	2	7,749	0.03%
2022/09/30	0	87.40	0	0.00	88.30	0	7,713	0.00%
2022/09/29	0.1	89.70	1	90.20	88.90	-0.9	7,691	-0.01%
2022/09/28	2.1	89.86	0	0.00	88.40	2.1	7,664	0.03%
2022/09/27	3	88.83	0	0.00	89.00	3	7,667	0.04%
2022/09/26	0	0.00	1	88.60	89.20	-1	7,668	-0.01%
2022/09/23	1.1	93.29	0	0.00	92.20	1.1	7,904	0.01%
2022/09/22	1	91.20	11	92.96	93.00	-10	7,956	-0.13%
2022/09/21	12	90.00	2	90.40	90.00	10	7,830	0.13%
2022/09/19	1	96.00	7	95.66	95.30	-6	7,475	-0.08%
2022/09/16	9	95.74	8	94.05	93.70	1	7,292	0.01%
2022/09/15	1	92.70	17.1	94.66	95.50	-16.1	7,172	-0.22%
2022/09/14	6	91.71	3	91.73	91.00	3	6,920	0.04%
2022/09/13	12.3	94.14	23	93.97	92.90	-10.7	6,768	-0.16%
2022/09/12	3	90.83	0.2	90.55	91.10	2.8	6,573	0.04%
2022/09/08	4	84.38	7.7	85.08	86.20	-3.7	6,484	-0.06%
2022/09/07	0.4	80.86	10	80.30	80.30	-9.6	6,467	-0.15%
2022/09/06	2.1	81.50	3	82.03	81.20	-0.9	6,615	-0.01%
2022/09/05	0	0.00	0.1	84.00	83.50	-0.1	6,663	0.00%
2022/09/01	2	84.00	0	0.00	83.90	2	6,762	0.03%
2022/08/31	0	0.00	2	85.55	85.90	-2	6,740	-0.03%
2022/08/29	2.1	83.81	0	0.00	84.80	2.1	6,829	0.03%
2022/08/26	1	86.50	6	86.23	87.00	-5	6,799	-0.07%
2022/08/24	1	83.70	0	0.00	83.50	1	6,749	0.01%
2022/08/23	2	83.80	10	83.80	83.50	-8	6,791	-0.12%
2022/08/22	3	85.50	0	0.00	85.00	3	6,893	0.04%
2022/08/19	4	87.70	0.3	87.42	87.10	3.8	6,903	0.05%
2022/08/18	1	84.30	4.2	85.85	86.90	-3.2	6,890	-0.05%
2022/08/17	1	85.20	14.2	85.07	85.30	-13.2	6,838	-0.19%
2022/08/16	0.1	84.00	3	84.40	83.60	-3	6,825	-0.04%
2022/08/15	0	0.00	14.1	84.94	85.20	-14.1	6,797	-0.21%
2022/08/12	6	82.00	0	0.00	82.80	6	6,669	0.09%
2022/08/11	0.1	81.20	4	80.50	80.30	-3.9	6,549	-0.06%
2022/08/10	0	0.00	1	79.40	79.30	-1	6,543	-0.02%
2022/08/09	1	79.70	0	0.00	79.90	1	6,553	0.02%
2022/08/08	3	79.80	0	0.00	79.70	3	6,590	0.05%
2022/08/05	12.4	80.57	0	0.00	80.60	12.4	6,588	0.19%
2022/08/04	23.1	80.26	1	80.60	79.60	22.1	6,598	0.33%
2022/08/03	3	92.14	2	91.90	92.30	1	6,507	0.02%
2022/08/02	2	92.15	0	0.00	92.20	2	6,427	0.03%
2022/08/01	2.1	92.75	0	0.00	93.30	2.1	6,343	0.03%
2022/07/29	5	91.50	0	0.00	91.40	5	6,304	0.08%
2022/07/28	5	91.62	10	91.20	90.70	-5	6,307	-0.08%
2022/07/27	7	90.01	2	89.70	91.00	5	6,285	0.08%
2022/07/26	4	90.43	0	0.00	89.80	4	6,222	0.06%
2022/07/25	1	94.01	0	0.00	94.00	1	6,130	0.02%
2022/07/22	1	95.31	10	95.70	95.30	-9	6,050	-0.15%
2022/07/21	1	97.10	7	96.37	97.90	-6	5,927	-0.10%
2022/07/20	11	96.34	0	0.00	96.80	11	5,880	0.19%
2022/07/19	3	93.97	2	95.00	93.80	1	5,812	0.02%
2022/07/18	1.2	89.29	1.1	90.20	91.80	0.1	5,674	0.00%
2022/07/15	0.1	87.60	0	0.00	87.40	0.1	5,653	0.00%
2022/07/14	3	86.93	0	0.00	87.40	3	5,744	0.05%
2022/07/13	4	86.03	0	0.00	86.00	4	5,840	0.07%
2022/07/12	0.1	83.60	0	0.00	83.40	0.1	5,872	0.00%
2022/07/11	2.1	87.52	0	0.00	87.50	2.1	5,853	0.04%
2022/07/08	0	0.00	4	89.05	89.30	-4	5,914	-0.07%
2022/07/06	3	86.33	2.1	87.12	86.00	0.9	6,044	0.01%
2022/07/05	0.1	84.90	1	84.90	86.20	-0.9	6,044	-0.01%
2022/07/04	14.1	82.44	1	82.60	83.40	13.1	6,076	0.21%
2022/07/01	9	82.89	10	81.00	81.50	-1	6,107	-0.02%
2022/06/30	0	0.00	1	89.40	88.70	-1	5,859	-0.02%
2022/06/28	10	93.70	0	0.00	93.00	10	5,798	0.17%
2022/06/24	0	0.00	1	94.10	94.10	-1	5,882	-0.02%
2022/06/23	3	93.20	1.3	92.21	92.30	1.7	5,883	0.03%
2022/06/22	2	95.00	3.1	93.83	92.10	-1.1	5,892	-0.02%
2022/06/21	0.1	97.10	0	0.00	96.50	0.1	5,892	0.00%
2022/06/20	9	94.64	6.3	95.61	93.90	2.8	5,958	0.05%
2022/06/17	0.1	98.43	0	0.00	98.00	0.1	6,056	0.00%
2022/06/16	2.1	100.70	4	99.40	98.80	-1.9	6,177	-0.03%
2022/06/15	1	102.50	0	0.00	100.00	1	6,163	0.02%
2022/06/14	0	0.00	10.1	104.50	104.00	-10.1	6,154	-0.16%
2022/06/13	0	0.00	12	105.50	106.00	-12	6,167	-0.19%
2022/06/10	10	109.50	0	110.25	109.50	10	6,272	0.16%
2022/06/09	0	0.00	0.1	114.36	114.00	-0.1	6,453	0.00%
2022/06/08	0.2	115.50	11	114.59	114.50	-10.8	6,731	-0.16%
2022/06/02	1	112.00	0	0.00	110.50	1	7,007	0.01%
2022/06/01	2	113.00	0	0.00	112.50	2	7,227	0.03%
2022/05/31	1	112.50	5	113.00	113.00	-4	7,306	-0.05%
2022/05/30	21	111.95	7	114.07	112.50	14	7,376	0.19%
2022/05/27	0	0.00	6	108.25	108.00	-6	7,348	-0.08%
2022/05/26	2	105.00	1	106.50	105.00	1	7,523	0.01%
2022/05/25	3	105.67	2	105.50	105.50	1	7,686	0.01%
2022/05/23	5	105.50	20	107.00	105.50	-15	7,936	-0.19%
2022/05/20	0.1	109.00	0	0.00	107.00	0.1	8,155	0.00%
2022/05/18	0.1	111.00	1	110.50	110.50	-0.9	8,338	-0.01%
2022/05/17	1	109.00	7	109.50	108.50	-6	8,414	-0.07%
2022/05/16	20	111.00	0	0.00	107.50	20	8,507	0.24%
2022/05/13	7	106.64	0	0.00	108.00	7	8,587	0.08%
2022/05/12	1	105.02	0	0.00	105.50	1	8,662	0.01%
2022/05/11	11	107.18	2	107.50	106.00	9	8,893	0.10%
2022/05/10	2	108.75	1	109.50	110.00	1	8,902	0.01%
2022/05/09	1	110.50	0	0.00	110.00	1	9,013	0.01%
2022/05/06	6	111.25	16	111.38	111.50	-10	9,231	-0.11%
2022/05/05	0	0.00	1	116.00	114.50	-1	9,365	-0.01%
2022/05/04	0	0.00	1	111.50	115.00	-1	9,416	-0.01%
2022/04/29	1	108.50	3	111.50	108.50	-2	9,485	-0.02%
2022/04/28	11	107.55	32	108.08	108.00	-21	9,529	-0.22%
2022/04/27	7	106.14	0	0.00	107.50	7	9,616	0.07%
2022/04/26	0	0.00	15	108.43	108.50	-15	9,599	-0.16%
2022/04/25	2	108.25	19	108.03	107.00	-17	9,596	-0.18%
2022/04/22	1	113.50	12	112.79	111.50	-11	9,530	-0.12%
2022/04/21	2	113.50	10	115.05	113.50	-8	9,544	-0.08%
2022/04/20	0	0.00	2	115.25	116.00	-2	9,565	-0.02%
2022/04/19	25	114.14	0	0.00	113.50	25	9,539	0.26%
2022/04/18	1	110.50	10	110.75	111.00	-9	9,657	-0.09%
2022/04/15	4	113.50	1	113.50	112.50	3	9,847	0.03%
2022/04/14	1	116.00	97	115.32	114.50	-96	10,028	-0.96%
2022/04/13	4	115.75	30	115.50	116.00	-26	10,073	-0.26%
2022/04/12	8	116.75	41	117.30	117.00	-33	10,092	-0.33%
2022/04/11	0	0.00	97	120.58	119.50	-97	10,188	-0.95%
2022/04/08	23	121.26	30	120.63	122.50	-7	10,174	-0.07%
2022/04/07	23	125.11	1	124.00	122.50	22	10,113	0.22%
2022/04/06	4	127.38	1	127.50	127.50	3	10,048	0.03%
2022/04/01	20	128.50	1	130.00	130.50	19	10,021	0.19%
2022/03/31	1	130.00	0	0.00	130.00	1	10,067	0.01%
2022/03/30	61	130.00	34	130.26	130.00	27	10,111	0.27%
2022/03/28	1	129.50	1	131.00	131.50	0	10,345	0.00%
2022/03/25	21	129.98	30	131.00	130.50	-9	10,598	-0.08%
2022/03/24	0	0.00	1	129.50	129.50	-1	10,745	-0.01%
2022/03/23	2	129.25	0	0.00	129.00	2	10,883	0.02%
2022/03/22	391	126.55	382.4	126.78	128.50	8.6	11,334	0.08%	大買/大賣/
2022/03/21	8.4	131.87	0	0.00	131.00	8.4	11,369	0.07%
2022/03/18	2	130.00	2	130.75	130.50	0	11,535	0.00%
2022/03/17	1	133.00	0.1	130.00	130.50	1	12,011	0.01%
2022/03/16	2	127.00	0	127.50	127.00	2	12,303	0.02%
2022/03/15	2	126.75	1	127.50	126.00	1	12,771	0.01%
2022/03/14	12	130.79	0	0.00	130.50	12	13,145	0.09%
2022/03/11	42.1	133.00	2	131.25	133.00	40.1	13,092	0.31%
2022/03/10	91	140.53	10	140.50	138.50	81	13,162	0.62%
2022/03/09	145	135.06	3	134.83	136.00	142	13,254	1.07%	大買/鉅額交易
2022/03/08	4	136.88	0	0.00	135.50	4	13,304	0.03%
2022/03/07	8	141.69	1	139.50	139.50	7	13,326	0.05%
2022/03/04	16	148.28	0.3	148.50	148.00	15.8	13,289	0.12%
2022/03/03	21	149.50	11	148.55	148.50	10	13,403	0.07%
2022/03/02	0	0.00	2	146.00	146.00	-2	13,442	-0.01%
2022/03/01	10	145.30	9	144.67	145.50	1	13,445	0.01%
2022/02/25	0.1	139.50	40	139.08	140.00	-40	13,345	-0.30%
2022/02/24	3	141.83	0	0.00	141.00	3	13,363	0.02%
2022/02/23	6	145.83	1	144.50	148.00	5	13,405	0.04%
2022/02/22	19.1	140.37	0	0.00	140.00	19.1	13,560	0.14%
2022/02/21	20	148.75	0	0.00	147.50	20	13,689	0.15%
2022/02/17	1	154.00	0	0.00	152.50	1	14,252	0.01%
2022/02/16	1	151.99	0	0.00	151.50	1	14,789	0.01%
2022/02/15	3	150.33	5.1	149.82	149.50	-2.1	15,392	-0.01%
2022/02/14	1	143.00	1	145.00	143.50	0	15,733	0.00%
2022/02/11	3.1	148.38	3	149.00	148.00	0.1	16,225	0.00%
2022/02/09	0	0.00	1	154.00	152.50	-1	17,851	-0.01%
2022/02/08	170	150.17	209.3	148.13	152.50	-39.3	18,397	-0.21%	大買/大賣/
2022/02/07	61.1	146.41	24.1	147.11	146.00	37	18,438	0.20%
2022/01/26	0	0.00	1	137.59	137.50	-1	18,851	-0.01%
2022/01/25	1.2	142.50	0	0.00	142.00	1.2	19,252	0.01%
2022/01/24	1	139.00	0	0.00	140.00	1	19,863	0.01%
2022/01/21	1	140.00	1	141.00	141.00	0	20,164	0.00%
2022/01/20	2	142.25	1	142.00	142.00	1	20,174	0.00%
2022/01/18	0	0.00	0	145.00	143.00	0	20,268	0.00%
2022/01/14	1.1	137.04	50	136.00	138.50	-48.9	20,520	-0.24%
2022/01/11	1	143.00	3.1	142.47	141.00	-2.1	21,319	-0.01%
2022/01/10	3	147.64	25	140.01	149.00	-22	21,764	-0.10%
2022/01/07	77	146.10	63.2	147.01	147.50	13.8	21,736	0.06%
2022/01/06	0	0.00	3	154.67	154.50	-3	21,802	-0.01%
2022/01/05	2	153.00	238	151.63	154.00	-236	22,262	-1.06%	大賣/鉅額交易
2022/01/04	46	153.14	42	152.15	152.50	4	23,353	0.02%
2022/01/03	12	155.04	4	156.63	156.50	8	24,034	0.03%
2021/12/30	16	154.56	1	153.00	155.50	15	24,047	0.06%
2021/12/29	0	0.00	1	154.00	154.00	-1	24,031	0.00%
2021/12/28	5	157.00	8	155.75	156.50	-3	24,030	-0.01%
2021/12/27	51	156.52	24	158.31	155.00	27	24,009	0.11%
2021/12/24	6.1	156.74	0	0.00	156.00	6.1	23,957	0.03%
2021/12/23	1	156.50	0	0.00	155.00	1	23,949	0.00%
2021/12/22	0.2	157.00	5	156.00	157.00	-4.8	23,896	-0.02%
2021/12/21	216	151.80	212	150.60	155.00	4	23,739	0.02%	大買/大賣/
2021/12/20	303	154.40	312	154.67	153.50	-9	23,512	-0.04%	大買/大賣/
2021/12/17	7	155.00	166	154.17	154.50	-159	23,365	-0.68%	大賣/鉅額交易
2021/12/16	264.1	161.47	288.2	161.69	158.00	-24.1	23,232	-0.10%	大買/大賣/
2021/12/15	1.1	153.42	1.1	153.45	152.50	0	22,701	0.00%
2021/12/14	7.2	153.37	1	153.00	151.50	6.2	22,456	0.03%
2021/12/13	17	159.21	16	159.28	160.00	1	22,105	0.00%
2021/12/10	4	149.75	190.2	152.02	152.50	-186.2	21,555	-0.86%	大賣/鉅額交易
2021/12/09	8	146.75	192.8	147.44	148.00	-184.8	21,107	-0.88%	大賣/鉅額交易
2021/12/08	16.1	138.15	8.3	139.03	142.50	7.8	20,581	0.04%
2021/12/07	9.3	133.07	1	134.00	132.50	8.3	20,071	0.04%
2021/12/06	215.1	134.47	40	134.25	134.50	175.1	19,908	0.88%	大買/鉅額交易
2021/12/03	3	138.00	11	141.00	141.00	-8	19,687	-0.04%
2021/12/02	1	136.00	0	0.00	136.50	1	19,627	0.01%
2021/12/01	0.4	136.73	0	0.00	139.00	0.4	19,526	0.00%
2021/11/30	2.1	137.48	21	137.02	136.00	-19	19,466	-0.10%
2021/11/29	2.1	128.07	16.1	128.03	132.00	-14	19,444	-0.07%
2021/11/26	20	134.00	3	133.50	135.00	17	19,377	0.09%
2021/11/25	10	136.00	0	0.00	134.00	10	19,277	0.05%
2021/11/24	76	132.51	1	132.50	134.00	75	19,241	0.39%
2021/11/23	20.2	134.72	0	0.00	134.50	20.2	19,141	0.11%
2021/11/22	42	138.56	1	143.00	138.00	41	18,983	0.22%
2021/11/19	418	141.73	455	140.25	141.00	-37	18,878	-0.20%	大買/大賣/
2021/11/18	24.3	140.34	5	142.00	138.50	19.3	18,774	0.10%
2021/11/17	33	138.53	8	140.94	143.00	25	18,459	0.14%
2021/11/16	11	140.14	6	141.00	140.50	5	18,248	0.03%
2021/11/15	516.4	136.82	418.1	138.73	136.00	98.3	17,904	0.55%	大買/大賣/
2021/11/12	11.1	130.62	7	133.14	135.50	4.1	17,418	0.02%
2021/11/11	413	136.71	407	136.92	137.00	6	16,805	0.04%	大買/大賣/
2021/11/10	78	136.98	31	139.29	139.00	47	16,617	0.28%
2021/11/09	530	135.34	561.2	136.07	136.50	-31.2	16,104	-0.19%	大買/大賣/
2021/11/08	27.2	132.15	61.1	133.14	133.50	-33.9	15,262	-0.22%
2021/11/05	141.1	124.16	144	124.58	124.00	-2.9	14,409	-0.02%	大買/大賣/
2021/11/04	106	121.58	108	123.40	121.00	-2	13,781	-0.01%	大買/大賣/
2021/11/03	214	120.59	224	119.37	123.00	-10	13,598	-0.07%	大買/大賣/
2021/11/02	215	116.74	215	119.01	118.50	0	13,020	0.00%	大買/大賣/
2021/11/01	681	118.97	669.1	117.02	119.50	11.9	12,583	0.09%	大買/大賣/
2021/10/29	4	111.63	8.2	111.79	112.50	-4.2	11,904	-0.04%
2021/10/28	5	107.10	0	0.00	107.50	5	11,594	0.04%
2021/10/27	1	107.50	2	107.75	108.00	-1	11,525	-0.01%
2021/10/26	1	107.50	2.1	108.20	105.50	-1.1	11,465	-0.01%
2021/10/25	0.1	103.97	1	104.00	104.00	-1	11,395	-0.01%
2021/10/22	2.1	105.51	1	107.00	105.00	1.1	11,377	0.01%
2021/10/21	489.2	110.50	387	111.97	106.50	102.2	11,294	0.90%	大買/大賣/鉅額交易
2021/10/20	2	110.75	1	110.45	110.00	1	10,860	0.01%
2021/10/19	178	108.96	177.2	108.26	110.00	0.8	10,784	0.01%	大買/大賣/
2021/10/18	355	110.25	362.2	110.56	107.00	-7.2	10,665	-0.07%	大買/大賣/
2021/10/15	54	106.50	76.1	106.10	107.00	-22.1	10,137	-0.22%
2021/10/14	25	105.68	27	104.74	104.50	-2	9,964	-0.02%
2021/10/13	268	104.60	266	105.27	107.00	2	9,776	0.02%	大買/大賣/
2021/10/12	612	103.35	599.1	103.92	105.00	12.9	9,222	0.14%	大買/大賣/
2021/10/08	17	97.84	68.3	99.01	100.50	-51.3	8,078	-0.64%
2021/10/07	0	0.00	1	91.80	91.80	-1	7,290	-0.01%
2021/10/06	0	85.80	0	84.10	83.50	0	7,296	0.00%
2021/10/05	0.1	84.68	0.1	84.10	84.90	0	7,486	0.00%
2021/10/04	11	84.88	0	0.00	84.80	11	7,591	0.15%
2021/10/01	156	85.51	13	85.41	86.00	143	7,741	1.85%	大買/鉅額交易
2021/09/30	2	85.45	0	86.50	86.80	2	7,810	0.03%
2021/09/29	7.1	86.67	1.1	87.13	86.90	6	7,877	0.08%
2021/09/28	3.3	89.98	1.1	89.46	89.70	2.2	7,928	0.03%
2021/09/27	2	91.35	1	90.80	90.50	1	7,945	0.01%
2021/09/24	2	93.40	0	0.00	92.10	2	7,949	0.03%
2021/09/23	0	92.70	16.1	92.26	93.00	-16.1	7,945	-0.20%
2021/09/22	0	0.00	45	91.02	91.00	-45	7,995	-0.56%
2021/09/17	2.1	90.85	0	0.00	91.10	2.1	8,137	0.03%
2021/09/16	0	0.00	1	91.00	90.90	-1	8,304	-0.01%
2021/09/14	0	0.00	1	90.70	90.20	-1	8,458	-0.01%
2021/09/13	1	90.90	0	0.00	90.10	1	8,842	0.01%
2021/09/08	0	88.60	0	0.00	87.70	0	9,669	0.00%
2021/09/07	12	92.01	10	93.10	91.30	2	9,625	0.02%
2021/09/06	3	90.93	1	91.70	90.70	2	9,556	0.02%
2021/09/03	1.1	89.20	3	89.90	90.20	-1.9	9,531	-0.02%
2021/09/02	6.1	90.92	3	90.50	88.80	3.1	9,559	0.03%
2021/09/01	2.1	89.92	5.1	89.91	91.50	-3	9,567	-0.03%
2021/08/31	0	0.00	1	86.00	87.80	-1	9,523	-0.01%
2021/08/30	2	85.20	0	0.00	85.30	2	9,551	0.02%
2021/08/27	1	86.20	0	0.00	86.30	1	9,540	0.01%
2021/08/26	0	0.00	1	86.80	86.00	-1	9,584	-0.01%
2021/08/25	27	86.93	15	86.57	87.20	12	9,663	0.12%
2021/08/24	25.1	86.22	26.1	86.50	86.20	-1	9,735	-0.01%
2021/08/23	3	83.23	2	83.20	83.20	1	9,652	0.01%
2021/08/20	5	81.96	0.1	82.17	81.50	4.9	9,748	0.05%
2021/08/19	4.1	83.35	2	83.60	83.10	2.1	9,724	0.02%
2021/08/18	5.1	84.30	0	0.00	86.40	5.1	9,819	0.05%
2021/08/17	7	88.53	5	86.50	85.60	2	10,014	0.02%
2021/08/16	65.1	87.69	9	86.50	88.10	56.1	10,070	0.56%
2021/08/13	4	92.68	1.8	92.24	92.50	2.3	10,272	0.02%
2021/08/12	2	91.00	1	91.52	94.60	1	10,641	0.01%
2021/08/11	6	95.42	0	96.20	92.80	6	10,843	0.06%
2021/08/10	10	97.80	0	0.00	97.60	10	11,111	0.09%
2021/08/09	0	0.00	11	99.96	99.10	-11	11,543	-0.10%
2021/08/06	0	0.00	10	98.20	97.90	-10	11,848	-0.08%
2021/08/05	23	97.56	3.1	97.44	97.20	20	12,496	0.16%
2021/08/04	3	99.00	4	99.20	99.30	-1	12,478	-0.01%
2021/08/03	11	98.24	13	99.23	98.50	-2	12,714	-0.02%
2021/08/02	2	99.40	2	100.00	99.50	0	13,015	0.00%
2021/07/30	0.3	99.90	10	100.00	100.00	-9.7	13,181	-0.07%
2021/07/29	11	98.90	2	99.10	98.80	9	13,315	0.07%
2021/07/27	40	105.00	41.1	102.05	101.00	-1.1	13,611	-0.01%
2021/07/26	4.1	100.23	12	101.04	101.00	-8	13,723	-0.06%
2021/07/23	1	98.30	6	97.00	97.00	-5	13,571	-0.04%
2021/07/22	0	0.00	4	98.30	97.30	-4	13,652	-0.03%
2021/07/21	8	95.79	4	96.62	96.10	4	13,730	0.03%
2021/07/20	3	100.10	6	100.27	98.90	-3	13,774	-0.02%
2021/07/19	16	99.98	3	99.93	100.00	13	13,920	0.09%
2021/07/16	28	97.90	10	98.50	97.80	18	13,929	0.13%
2021/07/15	6.1	97.01	1	97.40	97.40	5.1	13,973	0.04%
2021/07/14	1	96.70	1	95.32	95.30	0	14,038	0.00%
2021/07/13	12	97.43	15.1	98.69	97.20	-3.1	14,178	-0.02%
2021/07/12	29.2	97.74	7	97.96	97.60	22.2	14,447	0.15%
2021/07/09	9.3	101.49	1	101.51	101.00	8.3	14,393	0.06%
2021/07/08	7.2	106.22	1	105.50	105.50	6.2	14,472	0.04%
2021/07/07	4.2	112.02	0	0.00	113.00	4.2	14,399	0.03%
2021/07/06	6.3	112.18	6	112.25	112.50	0.3	14,384	0.00%
2021/07/05	1	112.00	8	111.06	111.50	-7	14,430	-0.05%
2021/07/02	1	106.50	3.7	106.73	107.00	-2.7	14,340	-0.02%
2021/07/01	3	107.17	1	107.00	107.00	2	14,338	0.01%
2021/06/30	9	106.94	1	106.50	107.50	8	14,348	0.06%
2021/06/29	10	107.65	1	107.00	106.50	9	14,334	0.06%
2021/06/28	2	107.75	2	108.00	110.00	0	14,388	0.00%
2021/06/25	11.1	109.06	3	108.83	108.50	8.1	14,245	0.06%
2021/06/24	2	112.00	0	0.00	112.00	2	14,121	0.01%
2021/06/23	1	111.00	7	112.29	110.50	-6	14,188	-0.04%
2021/06/22	24.1	112.89	6	115.33	111.00	18.1	14,126	0.13%
2021/06/21	17	119.65	2	120.00	118.00	15	13,793	0.11%
2021/06/18	3	121.33	15.3	121.76	125.00	-12.3	13,541	-0.09%
2021/06/17	4	114.13	4	115.25	116.00	0	13,286	0.00%
2021/06/16	6	113.00	0	0.00	112.00	6	13,203	0.05%
2021/06/15	5	113.00	1	111.50	112.50	4	13,380	0.03%
2021/06/10	13	114.50	2	115.00	114.00	11	13,623	0.08%
2021/06/09	5.3	112.95	7	112.22	113.50	-1.8	13,743	-0.01%
2021/06/08	12	114.25	0	0.00	110.50	12	13,739	0.09%
2021/06/04	1	112.50	10	113.00	112.00	-9	14,326	-0.06%
2021/06/03	5	113.10	2	113.50	114.00	3	14,526	0.02%
2021/06/02	4	112.00	3	113.00	110.00	1	14,698	0.01%
2021/06/01	9	114.06	6	114.17	113.50	3	14,626	0.02%
2021/05/31	4	109.00	6	109.25	110.00	-2	14,522	-0.01%
2021/05/28	24	108.56	3	108.00	108.00	21	14,490	0.14%
2021/05/27	2	105.00	4	105.63	105.00	-2	14,401	-0.01%
2021/05/26	4	102.63	0	0.00	103.00	4	14,398	0.03%
2021/05/25	12	103.58	15	106.40	106.00	-3	14,306	-0.02%
2021/05/24	2	97.64	1	98.30	99.10	1	14,150	0.01%
2021/05/21	8	99.24	5	98.42	99.60	3	14,500	0.02%
2021/05/20	8	103.13	2	104.00	102.00	6	14,231	0.04%
2021/05/19	8	116.69	9	113.61	113.00	-1	13,924	-0.01%
2021/05/18	5	110.90	5	112.10	115.00	0	13,880	0.00%
2021/05/17	6	105.67	12	105.38	106.50	-6	13,825	-0.04%
2021/05/14	11	103.27	10	104.00	100.00	1	13,398	0.01%
2021/05/13	25	95.73	25	96.89	97.20	0	13,010	0.00%
2021/05/12	1	104.00	5	104.00	104.00	-4	12,347	-0.03%
2021/05/11	87	119.76	270.1	121.94	115.50	-183.1	12,296	-1.49%	大賣/鉅額交易
2021/05/10	842	127.51	653	126.10	128.00	189	12,100	1.56%	大買/大賣/鉅額交易
2021/05/07	90	121.64	81	121.81	122.00	9	11,789	0.08%
2021/05/06	25	124.20	26	124.54	120.00	-1	11,685	-0.01%
2021/05/05	26	125.90	24	125.77	123.50	2	11,554	0.02%
2021/05/04	14	125.64	13	122.69	121.50	1	11,406	0.01%
2021/05/03	0	130.00	1	127.51	125.00	-1	11,245	-0.01%
2021/04/29	0	0.00	1	121.50	123.00	-1	11,012	-0.01%
2021/04/28	0	0.00	4	121.62	120.50	-4	10,953	-0.04%
2021/04/27	0	0.00	4	116.63	119.00	-4	10,947	-0.04%
2021/04/26	2	115.75	5	115.20	117.00	-3	10,762	-0.03%
2021/04/23	1	111.00	1	108.51	111.00	0	10,613	0.00%
2021/04/22	2	105.99	2	105.50	104.00	0	10,485	0.00%
2021/04/21	2	106.75	0	0.00	106.50	2	10,433	0.02%
2021/04/20	4	107.38	1	106.50	108.00	3	10,536	0.03%
2021/04/19	2.1	109.24	1	108.00	110.00	1.1	10,499	0.01%
2021/04/16	2	113.00	1	118.45	115.50	1	10,319	0.01%
2021/04/15	17	108.50	20	107.58	108.00	-3	10,045	-0.03%
2021/04/14	54	105.88	55.1	105.82	107.50	-1.1	9,963	-0.01%
2021/04/13	1	100.00	0	0.00	101.50	1	9,837	0.01%
2021/04/12	37	105.43	150	105.43	104.00	-113	9,844	-1.15%	大賣/鉅額交易
2021/04/09	345	101.27	245.3	101.61	102.00	99.7	9,781	1.02%	大買/大賣/
2021/04/08	2	99.30	0	0.00	98.80	2	9,660	0.02%
2021/04/07	0	99.94	0	0.00	100.50	0	9,626	0.00%
2021/04/06	0	99.20	2	99.20	99.60	-2	9,614	-0.02%
2021/04/01	6	98.72	0	0.00	98.60	6	9,580	0.06%
2021/03/31	196	99.06	181	98.18	99.80	15	9,513	0.16%	大買/大賣/
2021/03/30	1	97.20	0	0.00	96.80	1	9,388	0.01%
2021/03/26	0.1	95.50	1	97.30	97.30	-0.9	9,390	-0.01%
2021/03/25	0	94.29	9	95.06	94.80	-9	9,360	-0.10%
2021/03/24	0	0.00	1	97.40	95.80	-1	9,397	-0.01%
2021/03/23	0	0.00	1	96.00	96.70	-1	9,391	-0.01%
2021/03/18	1.1	98.08	1	98.10	96.20	0.1	9,267	0.00%
2021/03/16	5	93.00	2	94.35	95.50	3	9,134	0.03%
2021/03/15	4	95.25	4	95.80	94.70	0	9,070	0.00%
2021/03/12	1	95.80	0	0.00	93.50	1	9,105	0.01%
2021/03/11	2	95.70	2.1	95.81	95.80	-0.1	9,014	0.00%
2021/03/10	9	91.57	0.1	91.40	92.40	8.9	8,729	0.10%
2021/03/09	7.1	90.68	6	90.98	90.60	1.1	8,454	0.01%
2021/03/08	0	0.00	2.1	88.67	87.40	-2.1	8,222	-0.03%
2021/03/03	0	0.00	5	84.08	84.60	-5	8,022	-0.06%
2021/02/23	9.1	90.24	4	91.33	90.20	5.1	8,056	0.06%
2021/02/22	0	0.00	1	87.80	87.80	-1	7,612	-0.01%
2021/02/19	0	0.00	1	83.40	85.00	-1	7,414	-0.01%
2021/02/18	0	0.00	1	83.90	85.30	-1	7,308	-0.01%
2021/02/17	1	82.00	19	84.62	85.10	-18	7,090	-0.25%
2021/02/05	2	79.80	2	78.95	79.10	0	6,712	0.00%
2021/02/01	1	76.80	0	0.00	77.20	1	6,705	0.01%
2021/01/29	0	0.00	11	79.55	78.90	-11	6,681	-0.16%
2021/01/26	1	81.20	3	81.20	79.60	-2	6,558	-0.03%
2021/01/25	10	79.90	0	0.00	80.60	10	6,531	0.15%
2021/01/22	0	0.00	2	76.40	78.60	-2	6,476	-0.03%
2021/01/21	0.1	75.00	0	0.00	76.10	0.1	6,645	0.00%
2021/01/20	8	76.69	2	76.30	76.00	6	7,126	0.08%
2021/01/14	2	80.70	0	0.00	80.60	2	6,955	0.03%
2021/01/13	3	80.50	11	81.07	81.30	-8	6,921	-0.12%
2021/01/12	1	79.70	0	0.00	79.00	1	6,807	0.01%
2021/01/11	1	78.20	0	0.00	79.20	1	6,749	0.01%
2021/01/08	1	78.70	0	0.00	79.10	1	6,695	0.01%
2021/01/06	5	77.88	6	78.60	77.80	-1	6,613	-0.02%
2021/01/05	1	78.40	1	78.80	78.90	0	6,566	0.00%
2021/01/04	0	0.00	1	78.00	78.50	-1	6,500	-0.02%
2020/12/31	0	0.00	2	78.40	77.80	-2	6,519	-0.03%
2020/12/30	2	77.60	0	0.00	77.90	2	6,474	0.03%
2020/12/29	0	0.00	20	77.10	77.30	-20	6,531	-0.31%
2020/12/28	3	77.50	0	0.00	77.60	3	6,546	0.05%
2020/12/25	1	77.00	0	0.00	76.60	1	6,659	0.02%
2020/12/23	0	0.00	3	76.90	76.30	-3	6,908	-0.04%
2020/12/22	3	77.63	0	0.00	76.60	3	7,019	0.04%
2020/12/21	2	78.90	0	0.00	78.50	2	7,021	0.03%
2020/12/17	0	0.00	6	79.77	79.60	-6	6,819	-0.09%
2020/12/16	3	78.60	0	0.00	78.80	3	6,773	0.04%
2020/12/14	2	77.00	0	0.00	77.10	2	6,662	0.03%
2020/12/11	1	77.70	0	0.00	76.90	1	6,681	0.01%
2020/12/10	7	79.16	0	0.00	78.30	7	6,647	0.11%
2020/12/09	11	81.93	0	0.00	80.00	11	6,642	0.17%
2020/12/08	3	83.30	2	82.00	81.80	1	6,544	0.02%
2020/12/07	2	79.30	8	80.48	81.10	-6	6,359	-0.09%
2020/12/03	3	80.90	12	80.37	80.60	-9	6,484	-0.14%
2020/12/02	3	78.90	2	79.50	78.90	1	6,501	0.02%
2020/12/01	2	78.80	4	78.48	78.80	-2	6,622	-0.03%
2020/11/30	1	78.70	2	78.90	78.50	-1	6,923	-0.01%
2020/11/27	6	79.42	4	79.40	79.50	2	7,176	0.03%
2020/11/26	1	78.00	0	0.00	78.40	1	7,174	0.01%
2020/11/25	0	0.00	1	79.00	78.50	-1	7,231	-0.01%
2020/11/24	5.5	78.35	7	78.34	78.10	-1.5	7,298	-0.02%
2020/11/23	7	80.14	6	80.27	79.90	1	7,265	0.01%
2020/11/20	7	79.20	9	77.56	79.50	-2	7,224	-0.03%
2020/11/19	0	0.00	20	76.10	75.60	-20	7,241	-0.28%
2020/11/18	2	75.20	0	0.00	75.10	2	7,279	0.03%
2020/11/17	0	0.00	1	74.90	74.70	-1	7,387	-0.01%
2020/11/16	1	74.70	0	0.00	73.90	1	7,636	0.01%
2020/11/12	1	73.10	2	73.00	73.00	-1	8,477	-0.01%
2020/11/10	0	0.00	2	73.15	72.60	-2	9,046	-0.02%
2020/11/09	0	0.00	4	73.80	73.80	-4	9,208	-0.04%
2020/11/06	1	73.10	0	0.00	72.70	1	9,255	0.01%
2020/11/05	5	72.18	0	0.00	72.00	5	9,277	0.05%
2020/10/30	2	71.65	1	71.80	71.80	1	9,541	0.01%
2020/10/29	0	0.00	1	69.80	71.30	-1	9,498	-0.01%
2020/10/28	36	74.02	0	0.00	71.90	36	9,376	0.38%
2020/10/26	0	0.00	2	80.10	79.90	-2	9,037	-0.02%
2020/10/21	2	80.20	3	78.23	78.70	-1	9,496	-0.01%
2020/10/20	0	0.00	13	79.53	79.40	-13	10,003	-0.13%
2020/10/19	1	77.60	7	77.69	77.90	-6	10,231	-0.06%
2020/10/14	0	0.00	1	77.80	79.00	-1	10,478	-0.01%
2020/10/13	1	76.30	1	77.50	76.50	0	10,481	0.00%
2020/10/12	0	0.00	1	75.60	76.00	-1	10,497	-0.01%
2020/10/08	1	77.20	0	0.00	77.20	1	10,629	0.01%
2020/10/07	0	0.00	1	76.80	76.90	-1	10,769	-0.01%
2020/10/05	0	0.00	2	76.30	77.30	-2	11,190	-0.02%
2020/09/30	2	75.25	0	0.00	75.50	2	11,254	0.02%
2020/09/29	3.3	77.34	0	0.00	76.30	3.3	11,275	0.03%
2020/09/25	0	0.00	1	75.30	75.40	-1	11,178	-0.01%
2020/09/22	0	0.00	1	81.30	80.80	-1	11,511	-0.01%
2020/09/21	0	0.00	1	82.40	82.10	-1	11,596	-0.01%
2020/09/18	0.3	82.30	0	0.00	82.30	0.3	11,651	0.00%
2020/09/17	1.3	81.46	1	81.30	81.30	0.3	11,768	0.00%
2020/09/15	1	81.50	3	81.20	81.30	-2	12,148	-0.02%
2020/09/14	2.3	80.88	0	0.00	80.60	2.3	12,192	0.02%
2020/09/11	3	79.17	0	0.00	79.20	3	12,108	0.02%
2020/09/09	0	0.00	2	78.65	79.10	-2	12,167	-0.02%
2020/09/08	0	0.00	1	78.60	77.60	-1	12,117	-0.01%
2020/09/07	5	81.00	3	80.53	79.10	2	12,086	0.02%
2020/09/04	4	82.60	2	82.55	82.80	2	12,063	0.02%
2020/09/03	2	84.65	18	86.13	85.10	-16	12,021	-0.13%
2020/09/02	146.3	84.77	106	84.53	82.60	40.3	11,870	0.34%	大買/大賣/
2020/09/01	0	0.00	6	86.40	85.70	-6	12,056	-0.05%
2020/08/31	7	86.24	0	0.00	84.90	7	12,498	0.06%
2020/08/28	8	87.29	12	89.13	86.20	-4	12,528	-0.03%
2020/08/27	0	0.00	5.2	88.44	89.70	-5.2	12,491	-0.04%
2020/08/26	4	89.23	0	0.00	88.30	4	12,498	0.03%
2020/08/25	0	0.00	1	90.90	91.50	-1	12,417	-0.01%
2020/08/24	2.3	84.79	7	84.99	86.60	-4.8	12,271	-0.04%
2020/08/21	20	85.80	8	85.49	85.30	12	12,308	0.10%
2020/08/20	4	84.70	5	85.68	83.50	-1	12,342	-0.01%
2020/08/19	11	90.68	4	87.73	88.80	7	12,143	0.06%
2020/08/18	2	89.60	5	91.68	91.40	-3	11,859	-0.03%
2020/08/17	6	88.73	6	90.15	86.50	0	11,437	0.00%
2020/08/14	7	85.27	21	84.24	85.50	-14	11,215	-0.12%
2020/08/13	2	82.10	6	82.73	84.00	-4	11,144	-0.04%
2020/08/12	8	80.30	0	0.00	79.90	8	11,150	0.07%
2020/08/11	1	81.10	2	82.20	82.00	-1	11,431	-0.01%
2020/08/10	1	80.70	3	79.90	80.10	-2	11,944	-0.02%
2020/08/07	1	82.50	3	83.30	82.40	-2	12,239	-0.02%
2020/08/06	4	83.73	1	83.60	82.50	3	12,885	0.02%
2020/08/05	8	84.10	2	83.40	85.50	6	13,069	0.05%
2020/08/04	5	83.10	12	83.30	84.60	-7	13,077	-0.05%
2020/08/03	4	82.30	4	82.33	82.50	0	13,113	0.00%
2020/07/31	4	84.53	2	84.30	84.00	2	13,029	0.02%
2020/07/30	2	86.20	1	85.40	86.50	1	12,979	0.01%
2020/07/29	8	85.01	10	85.12	83.60	-2	12,920	-0.02%
2020/07/28	1	84.50	1	83.70	84.40	0	12,794	0.00%
2020/07/27	14	84.39	14	85.03	84.70	0	12,699	0.00%
2020/07/24	12	83.33	13	82.58	82.40	-1	12,506	-0.01%
2020/07/23	5	78.54	11	78.63	78.70	-6	12,017	-0.05%
2020/07/22	2	75.10	11	74.95	75.30	-9	11,727	-0.08%
2020/07/21	1	74.00	0	0.00	74.40	1	11,633	0.01%
2020/07/17	10	72.10	25	73.26	73.20	-15	11,448	-0.13%
2020/07/16	1	73.40	2	72.15	72.10	-1	11,417	-0.01%
2020/07/15	4	72.30	12	72.44	72.00	-8	11,392	-0.07%
2020/07/14	13	73.28	1	74.50	73.70	12	11,340	0.11%
2020/07/13	21	73.07	1	75.70	72.10	20	11,228	0.18%
2020/07/10	1	71.40	6	72.43	72.00	-5	11,055	-0.05%
2020/07/09	0	0.00	5	70.90	70.80	-5	11,008	-0.05%
2020/07/08	3	71.17	0	0.00	71.40	3	10,907	0.03%
2020/07/07	2	71.25	1	70.40	70.50	1	10,759	0.01%
2020/07/06	0	0.00	2	71.00	71.70	-2	10,716	-0.02%
2020/07/03	1	70.00	2	70.80	70.30	-1	10,669	-0.01%
2020/07/01	1	68.80	1	68.90	68.10	0	10,512	0.00%
2020/06/30	0	0.00	0.2	65.60	65.50	-0.2	10,615	0.00%
2020/06/29	1	65.00	1	65.10	66.00	0	10,749	0.00%
2020/06/24	2	65.90	1	65.50	65.40	1	10,793	0.01%
2020/06/23	6	66.28	4	66.73	66.90	2	10,835	0.02%
2020/06/22	1	65.60	4	65.18	65.10	-3	10,675	-0.03%
2020/06/19	2	63.90	1	63.70	63.00	1	10,546	0.01%
2020/06/18	1	64.20	1	65.20	64.80	0	10,482	0.00%
2020/06/17	1	64.90	1	64.30	64.50	0	10,439	0.00%
2020/06/16	2	64.15	2	63.85	64.90	0	10,415	0.00%
2020/06/15	14	63.11	5	63.74	62.30	9	10,383	0.09%
2020/06/12	5	61.20	2	62.10	63.00	3	10,376	0.03%
2020/06/11	2	62.95	1	63.30	61.70	1	10,349	0.01%
2020/06/10	7	63.26	2	63.20	63.60	5	10,243	0.05%
2020/06/09	1	64.50	1	64.20	63.50	0	10,246	0.00%
2020/06/08	3	66.17	5	64.90	64.30	-2	10,178	-0.02%
2020/06/05	7	66.99	8	68.25	69.10	-1	9,742	-0.01%
2020/06/04	5	62.50	5	63.10	62.90	0	9,343	0.00%
2020/06/03	2	62.10	0	0.00	62.40	2	9,305	0.02%
2020/05/29	1	59.60	1	60.90	59.00	0	9,246	0.00%
2020/05/25	5	61.60	0	0.00	63.10	5	9,010	0.06%
2020/05/22	0	0.00	1	62.40	61.40	-1	8,966	-0.01%
2020/05/21	1	63.20	0	0.00	63.50	1	8,986	0.01%
2020/05/18	3	61.67	13	63.07	62.00	-10	9,321	-0.11%
2020/05/15	3	62.10	21	61.82	62.40	-18	9,073	-0.20%
2020/05/14	6	58.58	6	59.97	58.90	0	8,670	0.00%
2020/05/13	3	58.43	23	58.54	59.50	-20	8,548	-0.23%
2020/05/12	7	54.66	10	54.76	55.80	-3	8,300	-0.04%
2020/05/11	3	53.30	5	53.04	53.10	-2	8,239	-0.02%
2020/05/08	0	0.00	5	52.00	52.00	-5	8,525	-0.06%
2020/05/07	6	50.77	0	0.00	51.20	6	8,832	0.07%
2020/05/06	5	50.48	0	0.00	50.30	5	8,852	0.06%
2020/05/05	1	51.30	0	0.00	51.10	1	8,853	0.01%
2020/05/04	0	0.00	1	51.80	51.20	-1	8,888	-0.01%
2020/04/29	1	52.10	0	0.00	51.80	1	8,872	0.01%
2020/04/28	5	51.70	5	51.70	52.20	0	8,850	0.00%
2020/04/23	0	0.00	4	52.20	52.40	-4	9,098	-0.04%
2020/04/22	12	51.67	4	51.35	51.70	8	9,145	0.09%
2020/04/16	5	54.10	0	0.00	54.00	5	8,864	0.06%
2020/04/14	0	0.00	6	52.10	53.00	-6	8,667	-0.07%
2020/04/13	1	50.90	0	0.00	50.50	1	8,559	0.01%
2020/04/08	4	50.95	0	0.00	51.20	4	8,555	0.05%
2020/04/06	1	52.20	3	53.07	52.40	-2	8,511	-0.02%
2020/04/01	212	52.57	216	51.95	52.50	-4	8,404	-0.05%	大買/大賣/
2020/03/31	2	50.48	3	50.93	51.00	-1	8,180	-0.01%
2020/03/30	0	0.00	2	47.40	46.85	-2	7,938	-0.03%
2020/03/27	1	47.60	1	46.75	46.85	0	7,876	0.00%
2020/03/26	0	0.00	2	44.50	44.20	-2	7,753	-0.03%
2020/03/25	0	0.00	5	43.52	43.60	-5	7,689	-0.07%
2020/03/23	1	38.60	0	0.00	38.25	1	7,848	0.01%
2020/03/20	2	39.95	3	41.33	40.50	-1	7,849	-0.01%
2020/03/19	5	38.20	0	0.00	38.15	5	7,824	0.06%
2020/03/18	1	43.00	0	0.00	40.00	1	7,764	0.01%
2020/03/17	0	0.00	1	42.90	42.60	-1	7,660	-0.01%
2020/03/13	2	42.95	0	0.00	45.00	2	7,560	0.03%
2020/03/12	1	48.00	9	48.00	47.55	-8	7,448	-0.11%
2020/03/10	4	49.26	7	49.06	49.60	-3	7,263	-0.04%
2020/03/09	4	51.23	31	51.81	50.10	-27	7,117	-0.38%
2020/03/06	0	0.00	6	52.15	52.60	-6	7,020	-0.09%
2020/03/05	0	0.00	1	52.50	52.60	-1	6,992	-0.01%
2020/03/04	6	51.37	0	0.00	51.90	6	6,967	0.09%
2020/03/03	11	52.86	3	52.50	52.60	8	6,897	0.12%
2020/03/02	4	51.88	10.1	51.93	52.20	-6.1	6,841	-0.09%
2020/02/27	1	53.40	2	52.45	52.10	-1	6,759	-0.01%
2020/02/26	5	53.86	0	0.00	53.90	5	6,686	0.07%
2020/02/25	8	54.63	6	54.53	54.40	2	6,672	0.03%
2020/02/24	6	54.55	1	55.10	55.30	5	6,702	0.07%
2020/02/21	20.1	57.00	13	54.98	54.90	7.1	6,633	0.11%
2020/02/20	38	57.23	14	57.26	58.00	24	6,321	0.38%
2020/02/19	15.1	59.54	7	59.04	57.70	8.1	6,154	0.13%
2020/02/18	2	58.80	11	58.56	58.30	-9	6,006	-0.15%
2020/02/17	14	58.99	12	58.89	58.70	2	5,922	0.03%
2020/02/14	7	58.97	9	58.70	58.90	-2	5,789	-0.03%
2020/02/13	4	58.20	29	57.96	59.00	-25	5,527	-0.45%
2020/02/12	15	56.21	12	56.03	56.00	3	5,085	0.06%
2020/02/11	35	55.21	29	55.59	55.80	6	4,882	0.12%
2020/02/10	4	53.90	45	53.28	54.30	-41	4,523	-0.91%
2020/02/07	1	51.90	3	52.50	51.90	-2	4,220	-0.05%
2020/02/06	5	52.14	5	51.96	52.20	0	4,323	0.00%
2020/02/05	1	51.20	19	51.11	51.40	-18	4,346	-0.41%
2020/02/04	3	51.00	2	51.00	50.90	1	4,316	0.02%
2020/02/03	5	50.90	4	50.75	51.10	1	4,300	0.02%
2020/01/31	19	51.20	1	51.30	51.20	18	4,330	0.42%
2020/01/30	1	49.75	1	50.40	50.80	0	4,358	0.00%
2020/01/20	3	52.43	20	52.13	52.20	-17	4,395	-0.39%
2020/01/17	1	51.60	2	51.80	51.90	-1	4,311	-0.02%
2020/01/16	2	51.60	6	51.27	51.20	-4	4,218	-0.09%
2020/01/10	1	50.60	1	50.90	50.40	0	4,370	0.00%
2020/01/08	2	50.25	1	50.30	50.30	1	4,419	0.02%
2020/01/07	7	49.70	0	0.00	49.60	7	4,413	0.16%
2020/01/06	0	0.00	1	49.60	50.00	-1	4,421	-0.02%
2020/01/03	3	50.00	0	0.00	50.20	3	4,428	0.07%
2019/12/31	3	49.72	0	0.00	49.70	3	4,409	0.07%
2019/12/30	2	50.05	1	50.10	50.10	1	4,382	0.02%
2019/12/26	0	0.00	6	50.97	50.70	-6	4,383	-0.14%
2019/12/25	0	0.00	10	51.20	51.50	-10	4,386	-0.23%
2019/12/23	8	51.15	2	51.70	50.90	6	4,519	0.13%
2019/12/20	1	52.40	3	52.40	52.00	-2	4,684	-0.04%
2019/12/19	12	52.60	8	52.79	52.40	4	4,869	0.08%
2019/12/18	3	52.63	29	52.97	52.70	-26	4,889	-0.53%
2019/12/17	22	51.32	0	0.00	51.40	22	4,738	0.46%
2019/12/16	1	51.10	0	0.00	51.20	1	4,757	0.02%
2019/12/13	2	51.50	3	51.10	51.10	-1	4,738	-0.02%
2019/12/12	2	51.30	2	50.90	50.80	0	4,715	0.00%
2019/12/11	2	51.00	4	50.95	50.80	-2	4,746	-0.04%
2019/12/06	5	50.58	0	0.00	50.50	5	4,915	0.10%
2019/12/05	1	50.60	0	0.00	50.50	1	5,072	0.02%
2019/12/02	1	50.10	0	0.00	50.70	1	5,346	0.02%
2019/11/29	1	50.40	0	0.00	50.30	1	5,368	0.02%
2019/11/28	5	50.88	2	51.10	50.80	3	5,511	0.05%
2019/11/27	0	0.00	4	51.50	51.30	-4	5,545	-0.07%
2019/11/26	4	51.20	0	0.00	51.40	4	5,572	0.07%
2019/11/22	14	51.71	3	51.90	52.00	11	5,657	0.19%
2019/11/21	1	52.00	7	51.84	51.80	-6	5,816	-0.10%
2019/11/19	4	50.50	0	0.00	50.80	4	5,872	0.07%
2019/11/18	5	50.38	1	50.00	50.40	4	6,032	0.07%
2019/11/15	10	49.38	2	49.40	49.05	8	6,428	0.12%
2019/11/14	2	49.65	2	49.25	49.40	0	6,653	0.00%
2019/11/13	30	50.80	2	50.90	49.95	28	6,828	0.41%
2019/11/12	4	51.10	0	0.00	51.30	4	6,907	0.06%
2019/11/11	0	0.00	2	51.40	51.30	-2	7,085	-0.03%
2019/11/07	2	51.15	0	0.00	51.10	2	7,432	0.03%
2019/11/06	0	0.00	2	51.70	51.90	-2	7,483	-0.03%
2019/11/05	5	52.68	5	52.78	52.60	0	7,449	0.00%
2019/11/04	0	0.00	2	50.90	52.30	-2	7,357	-0.03%
2019/11/01	4	51.13	2	50.70	51.20	2	7,285	0.03%
2019/10/30	3	51.43	0	0.00	50.70	3	7,389	0.04%
2019/10/29	0	0.00	1	51.40	51.50	-1	7,347	-0.01%
2019/10/28	4	51.60	0	0.00	51.50	4	7,324	0.05%
2019/10/25	0	0.00	1	50.30	50.50	-1	7,221	-0.01%
2019/10/24	3	49.90	3	49.95	50.20	0	7,216	0.00%
2019/10/23	0	0.00	4	50.40	49.80	-4	7,276	-0.05%
2019/10/21	2	49.40	0	0.00	49.30	2	7,251	0.03%
2019/10/18	4	49.00	0	0.00	49.00	4	7,237	0.06%
2019/10/17	1	48.90	5	48.86	49.30	-4	7,309	-0.05%
2019/10/16	1	49.25	0	0.00	49.20	1	7,294	0.01%
2019/10/15	1	49.40	0	0.00	49.35	1	7,321	0.01%
2019/10/14	0	0.00	1	50.20	49.75	-1	7,402	-0.01%
2019/10/08	0	0.00	0.1	49.90	49.70	-0.1	7,693	0.00%
2019/10/07	1	50.20	1	50.10	50.20	0	7,754	0.00%
2019/10/03	0	0.00	2	50.00	50.20	-2	7,897	-0.03%
2019/10/02	1	50.40	2	50.40	50.10	-1	7,934	-0.01%
2019/10/01	2	49.50	2	49.25	49.45	0	7,976	0.00%
2019/09/27	8	50.29	2	49.70	49.65	6	8,032	0.07%
2019/09/26	1	51.10	5	51.50	51.10	-4	8,010	-0.05%
2019/09/25	9	52.44	2	53.85	51.80	7	8,066	0.09%
2019/09/24	12	53.10	30	53.27	53.90	-18	7,979	-0.23%
2019/09/23	12	52.00	1	51.70	52.30	11	7,952	0.14%
2019/09/20	8	51.31	3	52.00	51.10	5	8,281	0.06%
2019/09/19	1	50.90	1	51.10	50.90	0	8,405	0.00%
2019/09/17	8	51.51	2	51.20	51.20	6	8,635	0.07%
2019/09/16	1	51.80	5	51.50	51.70	-4	8,714	-0.05%
2019/09/12	0	0.00	5	52.06	52.70	-5	8,734	-0.06%
2019/09/11	6	53.27	0	0.00	52.30	6	8,823	0.07%
2019/09/10	1	53.20	0	0.00	53.30	1	8,828	0.01%
2019/09/09	5	53.10	0	0.00	53.30	5	8,780	0.06%
2019/09/06	5	52.70	3	52.50	52.40	2	8,627	0.02%
2019/09/05	3	52.80	4	52.80	52.40	-1	8,571	-0.01%
2019/09/04	2	50.70	0	0.00	50.70	2	8,444	0.02%
2019/09/03	0	0.00	2	51.40	51.30	-2	8,423	-0.02%
2019/09/02	4	50.55	0.1	51.40	51.40	3.9	8,407	0.05%
2019/08/30	7	52.64	1	52.50	52.80	6	8,226	0.07%
2019/08/29	4	52.98	1	52.90	52.60	3	8,179	0.04%
2019/08/28	1	53.00	0	0.00	53.00	1	8,140	0.01%
2019/08/27	4	53.25	2	53.55	52.20	2	8,115	0.02%
2019/08/26	2	53.25	3	53.63	52.70	-1	8,061	-0.01%
2019/08/23	4	53.18	1	53.20	53.00	3	7,872	0.04%
2019/08/22	1	53.60	0	0.00	53.30	1	7,829	0.01%
2019/08/21	0	0.00	6	53.10	53.10	-6	7,731	-0.08%
2019/08/20	1.1	52.16	7	52.31	52.80	-5.9	7,524	-0.08%
2019/08/19	1	50.30	6	50.57	50.80	-5	7,070	-0.07%
2019/08/16	0	0.00	8	48.93	49.60	-8	6,718	-0.12%
2019/08/15	6	46.58	0	0.00	46.30	6	6,506	0.09%
2019/08/14	3	49.78	5	49.41	48.20	-2	6,395	-0.03%
2019/08/13	3	49.50	10	49.80	49.40	-7	6,243	-0.11%
2019/08/12	2	49.35	20	49.48	49.45	-18	6,127	-0.29%
2019/08/07	5	46.80	13	45.99	46.20	-8	5,917	-0.14%
2019/08/06	8	45.66	0	0.00	46.50	8	5,914	0.14%
2019/08/02	6	45.82	0	0.00	45.20	6	5,864	0.10%
2019/08/01	19	45.85	23	45.72	45.55	-4	5,812	-0.07%
2019/07/31	3	47.00	0	0.00	46.80	3	5,744	0.05%
2019/07/30	1	47.65	1	47.45	47.30	0	5,716	0.00%
2019/07/29	1	48.00	0	0.00	48.30	1	5,732	0.02%
2019/07/26	3	48.90	8	48.65	48.70	-5	5,685	-0.09%
2019/07/25	8	49.27	0	0.00	48.75	8	5,664	0.14%
2019/07/24	0	0.00	2	49.35	48.90	-2	5,604	-0.04%
2019/07/18	2	48.23	0	0.00	48.05	2	5,493	0.04%
2019/07/16	8	48.95	0	0.00	48.80	8	5,380	0.15%
2019/07/15	3	49.97	0	0.00	49.90	3	5,272	0.06%
2019/07/12	1	53.40	9	53.94	53.50	-8	5,095	-0.16%
2019/07/11	0	0.00	4	53.00	52.80	-4	5,063	-0.08%
2019/07/09	10	52.68	6	52.30	52.30	4	4,972	0.08%
2019/07/05	6	54.60	6	54.70	54.70	0	4,867	0.00%
2019/07/02	0	0.00	6	54.13	54.20	-6	4,750	-0.13%
2019/07/01	17	53.74	27	53.90	53.80	-10	4,823	-0.21%
2019/06/28	1	53.40	2	52.50	53.20	-1	4,739	-0.02%
2019/06/27	5	51.90	10	52.35	53.40	-5	4,581	-0.11%
2019/06/26	10	48.98	26	49.45	50.00	-16	4,170	-0.38%
2019/06/25	1	48.00	4	47.56	47.75	-3	3,984	-0.08%
2019/06/24	2	46.85	0	0.00	46.90	2	3,885	0.05%
2019/06/20	2	47.60	0	0.00	47.50	2	3,768	0.05%
2019/06/19	4	48.11	5	48.15	48.50	-1	3,870	-0.03%
2019/06/18	1	47.05	0	0.00	47.05	1	4,005	0.02%
2019/06/13	0	0.00	0.4	45.30	44.55	-0.4	4,114	-0.01%
2019/06/11	1	44.90	0	0.00	44.45	1	4,158	0.02%
2019/06/10	1	45.10	0	0.00	45.20	1	4,144	0.02%
2019/06/03	2	45.25	2	45.10	44.90	0	4,364	0.00%
2019/05/30	2	44.65	1	44.65	44.60	1	4,523	0.02%
2019/05/28	2	46.05	1	45.35	45.35	1	4,723	0.02%
2019/05/16	3	45.53	0	0.00	44.95	3	6,412	0.05%
2019/05/13	0	0.00	9	46.90	46.50	-9	6,653	-0.14%
2019/05/09	1	47.15	1	48.05	47.20	0	6,687	0.00%
2019/05/07	2	48.45	0	0.00	49.00	2	6,734	0.03%
2019/05/06	13	48.52	0	0.00	48.05	13	6,786	0.19%
2019/04/30	10	49.30	1	49.30	49.65	9	6,962	0.13%
2019/04/29	4	49.60	0	0.00	49.60	4	6,982	0.06%
2019/04/26	4	50.75	0	0.00	50.80	4	6,989	0.06%
2019/04/25	4	51.98	0	0.00	51.30	4	7,103	0.06%
2019/04/17	0	0.00	2	52.70	52.40	-2	7,451	-0.03%
2019/04/16	2.1	50.44	0	0.00	51.90	2.1	7,450	0.03%
2019/04/15	0	0.00	1	50.10	50.50	-1	7,540	-0.01%
2019/04/12	0	0.00	0.1	49.90	49.90	-0.1	7,649	0.00%
2019/04/11	1	50.50	21	50.99	50.80	-20	7,721	-0.26%
2019/04/10	0	0.00	22	51.42	51.00	-22	7,800	-0.28%
2019/04/09	0	0.00	1	51.30	52.30	-1	7,968	-0.01%
2019/04/03	1	51.40	15	51.71	51.20	-14	8,665	-0.16%
2019/03/29	1	49.15	5	49.15	49.10	-4	9,440	-0.04%
2019/03/27	7	48.46	0	0.00	49.00	7	9,779	0.07%
2019/03/26	30	49.44	0	0.00	49.30	30	9,742	0.31%
2019/03/25	6	49.00	7	49.02	49.15	-1	9,760	-0.01%
2019/03/22	6	50.12	3	50.97	50.50	3	9,734	0.03%
2019/03/21	7	49.14	14	49.76	50.50	-7	9,659	-0.07%
2019/03/19	0	0.00	6	48.01	48.00	-6	9,530	-0.06%
2019/03/15	3	46.10	0	0.00	45.65	3	9,592	0.03%
2019/03/14	4	46.20	0	0.00	45.95	4	9,587	0.04%
2019/03/12	0	0.00	1	46.85	46.65	-1	9,668	-0.01%
2019/03/11	1	46.35	0	0.00	46.65	1	9,782	0.01%
2019/03/08	1	46.35	2	46.23	46.35	-1	9,850	-0.01%
2019/03/07	1	46.75	0	0.00	46.70	1	9,953	0.01%
2019/03/06	5	47.58	2	47.88	47.75	3	10,031	0.03%
2019/03/05	5	48.53	1	49.20	47.75	4	10,119	0.04%
2019/03/04	2	48.55	1	48.50	48.90	1	10,064	0.01%
2019/02/26	0	0.00	5.4	47.86	47.70	-5.4	9,914	-0.05%
2019/02/25	0	0.00	0.2	46.30	46.10	-0.2	9,622	0.00%
2019/02/22	2.5	45.50	2	45.75	45.60	0.5	9,614	0.01%
2019/02/21	26	45.60	2	46.98	45.50	24	9,562	0.25%
2019/02/20	3	46.00	58	45.64	46.00	-55	9,284	-0.59%
2019/02/19	0	0.00	5	44.80	44.80	-5	9,157	-0.05%
2019/02/15	6	44.00	22	44.07	44.00	-16	9,092	-0.18%
2019/02/14	3	42.50	0	0.00	42.95	3	8,790	0.03%
2019/02/13	0	42.90	2	42.00	42.90	-2	8,705	-0.02%
2019/02/12	1	41.75	2	41.90	41.70	-1	8,571	-0.01%
2019/02/11	0	0.00	2	40.50	40.75	-2	8,450	-0.02%
2019/01/29	2	40.05	1	39.90	40.25	1	8,408	0.01%
2019/01/28	2	40.20	0	0.00	40.30	2	8,391	0.02%
2019/01/25	15	40.09	0	0.00	40.00	15	8,403	0.18%
2019/01/24	1	40.95	1	40.95	39.95	0	8,410	0.00%
2019/01/18	5	40.10	0	0.00	39.80	5	8,403	0.06%
2019/01/16	0	0.00	3	40.00	39.70	-3	8,393	-0.04%
2019/01/14	3	39.08	0	0.00	38.90	3	8,399	0.04%
2019/01/10	0	0.00	1	39.85	40.15	-1	8,360	-0.01%
2019/01/09	22	40.03	1	40.10	39.80	21	8,352	0.25%
2019/01/08	15	41.17	2	40.98	40.85	13	8,174	0.16%
2019/01/07	8	40.80	8	39.88	41.15	0	8,064	0.00%
2019/01/04	3	38.95	3	38.47	39.20	0	7,973	0.00%
2019/01/03	5	38.91	7	39.14	38.65	-2	7,928	-0.03%
2019/01/02	1	39.70	0	0.00	39.40	1	7,860	0.01%
2018/12/28	11	40.14	9	40.33	40.20	2	7,801	0.03%
2018/12/27	12.1	41.29	6	42.12	40.45	6.1	7,688	0.08%
2018/12/26	8	42.63	12	43.73	41.30	-4	7,361	-0.05%
2018/12/25	2	43.35	22	43.78	44.90	-20	6,817	-0.29%
2018/12/24	2	42.45	26	42.51	43.55	-24	6,266	-0.38%
2018/12/22	3	39.88	8	39.89	39.70	-5	5,869	-0.09%
2018/12/21	2	39.93	3	39.07	38.75	-1	5,801	-0.02%
2018/12/20	1	37.45	1	38.10	37.55	0	5,515	0.00%
2018/12/19	1	38.40	0	0.00	38.10	1	5,469	0.02%
2018/12/18	1	37.45	1	37.90	37.85	0	5,439	0.00%
2018/12/17	3	37.80	0	0.00	37.75	3	5,397	0.06%
2018/12/14	2	38.10	0	0.00	38.15	2	5,426	0.04%
2018/12/13	3	38.80	1	39.50	38.70	2	5,354	0.04%
2018/12/12	0	0.00	6	39.11	39.05	-6	5,307	-0.11%
2018/12/11	3	39.25	1	40.25	39.00	2	5,259	0.04%
2018/12/07	2	39.80	0	0.00	40.05	2	5,145	0.04%
2018/12/06	1	39.50	0	0.00	39.20	1	5,147	0.02%
2018/12/05	3	40.80	0	0.00	40.95	3	5,118	0.06%
2018/12/04	0	0.00	3	41.88	41.70	-3	5,152	-0.06%
2018/12/03	0	0.00	3	40.33	41.10	-3	5,077	-0.06%
2018/11/29	2	39.20	0	0.00	38.60	2	4,884	0.04%
2018/11/26	1	37.80	0	0.00	37.90	1	4,559	0.02%
2018/11/21	2	36.95	0	0.00	37.05	2	4,700	0.04%
2018/11/20	4	38.33	0	0.00	38.25	4	4,633	0.09%
2018/11/19	0	0.00	1	39.30	39.20	-1	4,569	-0.02%
2018/11/15	3	38.15	0	0.00	38.30	3	4,481	0.07%
2018/11/12	1	41.90	0	0.00	41.45	1	4,841	0.02%
2018/11/08	0	0.00	1	42.70	41.30	-1	5,188	-0.02%
2018/11/05	10	41.40	0	0.00	41.50	10	5,310	0.19%
2018/11/02	2	42.60	12	43.20	42.05	-10	5,347	-0.19%
2018/11/01	1	40.60	3	41.95	42.50	-2	5,348	-0.04%
2018/10/25	1	36.95	3	37.70	39.00	-2	5,461	-0.04%
2018/10/24	0	0.00	1	38.35	38.45	-1	5,452	-0.02%
2018/10/23	0	0.00	1	39.10	39.10	-1	5,492	-0.02%
2018/10/22	1	39.70	1	39.70	39.45	0	5,610	0.00%
2018/10/19	10	39.40	0	0.00	40.20	10	5,771	0.17%
2018/10/17	2	41.73	1	40.65	40.65	1	6,369	0.02%
2018/10/12	3	42.00	0	0.00	42.50	3	6,653	0.05%
2018/10/11	1	42.00	0	0.00	41.70	1	6,817	0.01%
2018/10/09	0	0.00	3	46.57	46.30	-3	6,766	-0.04%
2018/10/08	2.2	47.46	5	46.92	47.60	-2.8	6,735	-0.04%
2018/10/05	1	45.80	0	0.00	46.15	1	6,728	0.01%
2018/10/04	0	48.10	0	0.00	47.95	0	6,706	0.00%
2018/10/02	0.1	48.85	0	0.00	48.80	0.1	6,824	0.00%
2018/09/28	1	47.65	0	0.00	48.20	1	6,966	0.01%
2018/09/27	3	48.00	0	0.00	48.00	3	7,092	0.04%
2018/09/26	1	48.50	1	48.20	48.20	0	7,165	0.00%
2018/09/21	2	48.40	0	0.00	48.60	2	7,166	0.03%
2018/09/20	6	48.78	1	48.60	48.60	5	7,211	0.07%
2018/09/19	6.1	49.90	0	0.00	49.90	6.1	7,207	0.08%
2018/09/18	7	50.00	0	0.00	50.00	7	7,229	0.10%
2018/09/14	0	0.00	11	50.85	51.90	-11	7,293	-0.15%
2018/09/13	0	0.00	5	48.75	48.60	-5	7,376	-0.07%
2018/09/12	2	49.55	0	0.00	49.20	2	7,430	0.03%
2018/09/11	1	50.10	0	0.00	50.10	1	7,486	0.01%
2018/09/10	4	48.30	1	49.30	48.95	3	7,595	0.04%
2018/09/07	1	50.00	0	0.00	49.70	1	7,645	0.01%
2018/09/05	2	52.30	4	53.30	52.30	-2	7,654	-0.03%
2018/09/04	0	0.00	1	52.30	52.30	-1	7,692	-0.01%
2018/09/03	1	51.80	0	0.00	52.00	1	7,880	0.01%
2018/08/31	6	51.93	1	52.10	52.40	5	7,971	0.06%
2018/08/30	1	53.20	0	0.00	51.30	1	8,074	0.01%
2018/08/28	1	53.80	3	53.80	53.70	-2	8,093	-0.02%
2018/08/27	7	52.79	1	52.40	52.80	6	8,079	0.07%
2018/08/24	1	51.50	1	51.40	51.50	0	8,111	0.00%
2018/08/23	3	51.20	6	51.67	51.90	-3	8,243	-0.04%
2018/08/22	1	51.50	2	51.35	51.30	-1	8,319	-0.01%
2018/08/21	7	51.91	10	52.14	52.00	-3	8,311	-0.04%
2018/08/20	5	49.16	12	49.01	49.00	-7	8,274	-0.08%
2018/08/17	9	51.32	7	51.09	50.30	2	8,296	0.02%
2018/08/15	1	54.90	2	55.80	54.40	-1	8,285	-0.01%
2018/08/14	0	0.00	1	55.50	56.40	-1	8,167	-0.01%
2018/08/13	2	55.10	0	0.00	54.80	2	8,390	0.02%
2018/08/10	7	57.20	0	0.00	57.20	7	8,745	0.08%
2018/08/09	1	57.30	0	0.00	57.10	1	9,040	0.01%
2018/08/08	8	57.59	18	58.30	57.40	-10	9,330	-0.11%
2018/08/07	10	57.64	10	57.49	57.60	0	9,430	0.00%
2018/08/06	7	58.00	3	58.33	58.20	4	9,564	0.04%
2018/08/03	14	59.11	5	59.00	58.90	9	9,636	0.09%
2018/08/02	3	60.80	11	59.20	58.80	-8	9,871	-0.08%
2018/08/01	6	62.48	1	62.10	61.40	5	9,899	0.05%
2018/07/30	3	60.73	10	60.10	60.30	-7	9,961	-0.07%
2018/07/27	11	63.09	2	62.70	62.70	9	9,989	0.09%
2018/07/26	26	64.31	2	64.55	63.40	24	9,945	0.24%
2018/07/25	5	65.84	20	66.16	66.30	-15	9,752	-0.15%
2018/07/24	2	62.25	23	61.63	62.40	-21	9,346	-0.22%
2018/07/23	9	58.47	0	0.00	57.70	9	9,108	0.10%
2018/07/20	13	58.21	0	0.00	58.00	13	9,078	0.14%
2018/07/19	12	61.58	0	0.00	61.10	12	8,995	0.13%
2018/07/18	17	62.34	21	62.69	62.80	-4	8,980	-0.04%
2018/07/17	1	59.00	11	59.01	59.50	-10	8,875	-0.11%
2018/07/16	2	59.90	0	0.00	59.60	2	8,989	0.02%
2018/07/12	7	58.89	0	0.00	58.20	7	9,086	0.08%
2018/07/11	0	0.00	2	62.90	62.60	-2	9,133	-0.02%
2018/07/10	0	0.00	5	62.80	62.70	-5	9,174	-0.05%
2018/07/09	8	62.16	0	0.00	61.60	8	9,201	0.09%
2018/07/06	0	0.00	7	64.69	64.20	-7	9,259	-0.08%
2018/07/05	32	65.69	5	64.72	63.70	27	9,486	0.28%
2018/07/04	3	67.20	13	67.20	67.70	-10	9,449	-0.11%
2018/07/03	1	66.30	0	0.00	65.00	1	9,552	0.01%
2018/07/02	0	0.00	1	67.30	66.30	-1	9,586	-0.01%
2018/06/29	1	66.70	8	66.93	67.40	-7	9,666	-0.07%
2018/06/28	4	66.05	0	0.00	65.30	4	9,593	0.04%
2018/06/27	1	68.60	0	0.00	68.20	1	9,591	0.01%
2018/06/26	4	67.08	0	0.00	68.00	4	9,593	0.04%
2018/06/22	14	68.33	5	68.26	67.50	9	9,587	0.09%
2018/06/21	7	71.93	5	72.30	71.60	2	9,489	0.02%
2018/06/20	5	74.78	1	73.60	73.60	4	9,533	0.04%
2018/06/19	7	75.16	15	76.05	76.50	-8	9,505	-0.08%
2018/06/15	4	74.50	0	0.00	73.90	4	9,390	0.04%
2018/06/13	0	0.00	13	77.95	76.60	-13	9,411	-0.14%
2018/06/12	4	76.65	7	77.03	77.20	-3	9,510	-0.03%
2018/06/11	14	77.53	3	77.73	77.50	11	9,498	0.12%
2018/06/08	1	74.50	0	0.00	74.50	1	9,390	0.01%
2018/06/07	5.1	75.38	0	0.00	74.30	5.1	9,394	0.05%
2018/06/06	4	76.43	0	0.00	76.40	4	9,451	0.04%
2018/06/05	7	78.47	1	79.20	76.20	6	9,464	0.06%
2018/06/04	5	79.36	0	0.00	78.80	5	9,714	0.05%
2018/06/01	6	79.93	5	80.40	79.90	1	9,873	0.01%
2018/05/31	10	79.10	10	80.10	79.10	0	9,878	0.00%
2018/05/30	16	79.04	1	78.90	78.60	15	9,870	0.15%
2018/05/29	5	82.40	0	0.00	80.80	5	9,810	0.05%
2018/05/28	6	82.17	2	82.40	82.20	4	9,801	0.04%
2018/05/25	7	85.27	12	85.83	83.50	-5	9,755	-0.05%
2018/05/24	13	87.14	2	87.95	86.40	11	9,690	0.11%
2018/05/23	21	88.42	11	88.14	87.50	10	9,635	0.10%
2018/05/22	14	86.25	21	87.05	88.80	-7	9,591	-0.07%
2018/05/21	10	87.47	16	87.26	86.30	-6	9,635	-0.06%
2018/05/18	28	84.26	15	84.69	85.20	13	9,483	0.14%
2018/05/17	18	78.01	3	79.53	80.60	15	9,237	0.16%
2018/05/16	8	81.41	9	79.72	75.60	-1	9,016	-0.01%
2018/05/15	5	76.20	4	76.75	79.10	1	8,824	0.01%
2018/05/14	3	76.30	9	75.39	77.50	-6	8,869	-0.07%
2018/05/10	1	75.90	8	76.48	76.00	-7	8,738	-0.08%
2018/05/09	0	0.00	19	71.96	71.90	-19	8,561	-0.22%
2018/05/07	1	71.30	1	71.10	71.60	0	8,561	0.00%
2018/05/04	0	0.00	3	67.97	69.30	-3	8,656	-0.03%
2018/05/03	2	66.80	4	66.75	66.30	-2	8,631	-0.02%
2018/05/02	4	65.70	2	65.60	64.70	2	8,727	0.02%
2018/04/30	2	64.35	0	0.00	65.40	2	9,013	0.02%
2018/04/27	1	64.50	0	0.00	63.90	1	9,098	0.01%
2018/04/26	0	0.00	12	63.50	63.50	-12	9,209	-0.13%
2018/04/25	6	64.67	0	0.00	64.50	6	9,162	0.07%
2018/04/24	2	65.00	3	64.30	65.90	-1	9,217	-0.01%
2018/04/23	2	65.35	5	63.42	65.40	-3	9,242	-0.03%
2018/04/19	1	68.20	0	0.00	67.10	1	9,236	0.01%
2018/04/17	3	64.90	7	65.86	65.80	-4	9,534	-0.04%
2018/04/16	2	67.40	1	66.80	66.70	1	9,561	0.01%
2018/04/13	8	71.13	5	69.40	69.50	3	9,646	0.03%
2018/04/12	10	71.95	8	71.13	71.20	2	9,783	0.02%
2018/04/11	15	72.57	25	71.65	73.20	-10	9,756	-0.10%
2018/04/10	13	68.83	0	0.00	67.80	13	9,676	0.13%
2018/04/09	14	71.18	12	72.42	70.00	2	9,651	0.02%
2018/04/03	1	67.90	16	69.07	68.50	-15	9,496	-0.16%
2018/04/02	4	68.88	12	69.07	67.70	-8	9,481	-0.08%
2018/03/30	1	68.50	0	0.00	66.10	1	9,371	0.01%
2018/03/29	4	68.00	7	67.39	67.90	-3	9,346	-0.03%
2018/03/28	1	67.40	1	66.80	66.80	0	9,330	0.00%
2018/03/27	6	67.60	20	68.25	67.60	-14	9,274	-0.15%
2018/03/26	18	67.52	0	0.00	67.30	18	9,309	0.19%
2018/03/23	1	66.70	0	0.00	66.60	1	9,455	0.01%
2018/03/22	1	66.70	0	0.00	66.00	1	9,397	0.01%
2018/03/20	1	67.50	2	67.00	67.20	-1	9,688	-0.01%
2018/03/19	79	67.22	71	67.98	66.90	8	9,804	0.08%
2018/03/16	6	66.60	2	69.10	69.10	4	9,671	0.04%
2018/03/15	0	0.00	1	68.00	67.70	-1	9,560	-0.01%
2018/03/14	131	66.50	2	66.60	66.30	129	9,556	1.35%	大買/鉅額交易
2018/03/13	10	66.09	1	66.30	66.30	9	9,590	0.09%
2018/03/12	5	67.40	22	66.71	66.60	-17	9,519	-0.18%
2018/03/09	8	69.81	116	69.57	69.40	-108	9,414	-1.15%	大賣/鉅額交易
2018/03/08	71	75.72	84	73.11	72.40	-13	9,334	-0.14%
2018/03/07	12	71.60	32	72.06	72.70	-20	8,991	-0.22%
2018/03/06	12	70.67	1	69.20	69.30	11	8,905	0.12%
2018/03/05	6	69.75	2	69.90	69.90	4	8,961	0.04%
2018/03/02	7	69.11	2	68.95	68.10	5	8,984	0.06%
2018/03/01	9	68.57	9	68.26	70.80	0	9,006	0.00%
2018/02/27	10	71.49	0	0.00	70.30	10	8,924	0.11%
2018/02/26	3	73.30	3	72.90	72.60	0	8,835	0.00%
2018/02/23	14	73.79	13	73.92	72.10	1	8,758	0.01%
2018/02/22	10	73.19	5	72.30	72.50	5	8,743	0.06%
2018/02/21	27	71.74	28	72.51	74.10	-1	8,709	-0.01%
2018/02/12	7	68.26	10	67.62	67.40	-3	8,591	-0.03%
2018/02/09	7	66.56	3	67.90	66.30	4	8,509	0.05%
2018/02/08	0	0.00	2	67.90	67.00	-2	8,355	-0.02%
2018/02/07	2	68.15	0	0.00	66.00	2	8,327	0.02%
2018/02/06	2	62.80	7	63.16	64.70	-5	8,225	-0.06%
2018/02/05	1	70.20	8	69.59	69.00	-7	8,162	-0.09%
2018/02/02	0	0.00	5	74.20	74.40	-5	8,218	-0.06%
2018/02/01	3	73.37	13	72.67	71.70	-10	8,375	-0.12%
2018/01/31	10	73.42	9	73.41	72.70	1	8,392	0.01%
2018/01/30	6	73.53	3	73.60	74.20	3	8,342	0.04%
2018/01/29	12	74.77	2	74.55	75.00	10	8,311	0.12%
2018/01/26	5	72.64	6	70.60	70.40	-1	8,146	-0.01%
2018/01/25	20	72.19	19	71.75	72.80	1	8,089	0.01%
2018/01/24	151	70.89	165	71.24	70.30	-14	8,017	-0.17%	大買/大賣/
2018/01/23	8	67.61	3	66.87	67.00	5	7,896	0.06%
2018/01/22	7	66.20	3	66.47	67.30	4	7,883	0.05%
2018/01/19	1	64.70	3	65.37	65.00	-2	7,927	-0.03%
2018/01/18	3	65.43	1	65.90	64.20	2	7,966	0.03%
2018/01/17	8	63.95	19	63.36	65.20	-11	8,030	-0.14%
2018/01/16	15	64.57	10	64.40	63.00	5	8,226	0.06%
2018/01/15	2	63.70	0	0.00	63.30	2	8,247	0.02%
2018/01/12	2	65.50	2	65.20	65.60	0	8,190	0.00%
2018/01/11	18	64.77	2	65.60	68.00	16	8,023	0.20%
2018/01/10	4	62.55	6	62.85	61.90	-2	7,768	-0.03%
2018/01/09	1	62.00	1	61.20	61.50	0	7,634	0.00%
2018/01/04	7	56.91	7	57.86	59.20	0	7,106	0.00%
2018/01/03	1	53.80	0	0.00	55.30	1	6,888	0.01%