技嘉 (2376)-富邦-台南券商分點個股進出

台股 » 個股 » 技嘉 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

技嘉

(2376)

可現股當沖

股價
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-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	10.1	297.89	9.2	297.14	295.50	0.9	21,500	0.00%
2024/04/25	13.3	291.61	5.4	290.81	290.50	7.9	21,841	0.04%
2024/04/24	9.3	296.19	5.5	294.72	299.50	3.8	21,890	0.02%
2024/04/23	7.4	283.52	13.8	281.44	281.00	-6.4	21,915	-0.03%
2024/04/22	25.8	284.38	18.2	285.91	282.50	7.6	21,890	0.03%
2024/04/19	22.1	293.46	11.2	293.44	292.50	10.9	21,857	0.05%
2024/04/18	13.7	302.18	7.9	303.08	302.00	5.8	21,884	0.03%
2024/04/17	7.7	303.34	8	305.38	308.00	-0.3	22,149	0.00%
2024/04/16	12.6	301.97	25.6	301.64	302.00	-13	22,111	-0.06%
2024/04/15	22.7	305.23	11.6	304.89	302.00	11.1	22,218	0.05%
2024/04/12	16.9	322.17	8.5	324.81	318.00	8.4	22,071	0.04%
2024/04/11	9.4	320.61	16.9	320.17	320.50	-7.5	22,015	-0.03%
2024/04/10	17.5	334.98	14.4	331.80	320.00	3.1	21,964	0.01%
2024/04/09	16.8	338.50	16.3	337.82	335.00	0.5	21,664	0.00%
2024/04/08	15.3	330.99	33	330.51	340.00	-17.7	21,721	-0.08%
2024/04/03	4.6	313.49	13.4	316.26	317.50	-8.8	21,494	-0.04%
2024/04/02	7.4	313.72	18.1	314.76	317.00	-10.7	21,370	-0.05%
2024/04/01	16.5	315.75	15.6	318.83	318.50	0.8	21,222	0.00%
2024/03/29	31.3	318.53	29.7	318.24	316.00	1.6	21,146	0.01%
2024/03/28	21.5	309.15	21.6	309.57	313.00	-0.1	20,885	0.00%
2024/03/27	20.5	304.27	34.4	307.46	310.00	-13.9	20,888	-0.07%
2024/03/26	44.5	305.38	43.5	307.01	304.50	1	20,952	0.01%
2024/03/25	46.4	308.24	9.3	307.27	306.00	37.1	20,978	0.18%
2024/03/22	78.4	298.64	47.5	299.88	303.00	30.9	21,011	0.15%
2024/03/21	16.8	293.15	17	291.44	291.00	-0.2	20,568	0.00%
2024/03/20	33.8	302.15	35.8	297.91	295.00	-2	20,540	-0.01%
2024/03/19	34.2	308.02	9	305.28	305.00	25.2	20,591	0.12%
2024/03/18	30.9	308.88	21.5	310.46	310.50	9.4	20,605	0.05%
2024/03/15	19.9	314.62	14.3	314.22	313.00	5.6	20,670	0.03%
2024/03/14	12.6	320.79	21	320.13	317.50	-8.4	20,584	-0.04%
2024/03/13	59	338.77	22.6	335.23	328.00	36.4	20,968	0.17%
2024/03/12	9.4	357.45	1	360.00	355.00	8.4	20,947	0.04%
2024/03/11	26	365.77	29.9	366.73	360.00	-3.9	21,071	-0.02%
2024/03/08	21.8	367.73	21.5	361.82	358.00	0.2	20,879	0.00%
2024/03/07	7.2	362.09	10.6	361.89	359.00	-3.4	20,680	-0.02%
2024/03/06	7.5	363.47	7	364.34	362.50	0.5	20,673	0.00%
2024/03/05	6.2	361.25	9.6	361.19	361.50	-3.5	20,875	-0.02%
2024/03/04	15.3	367.69	18.9	371.30	354.50	-3.6	20,978	-0.02%
2024/03/01	15.8	354.31	38.5	356.54	361.00	-22.7	20,553	-0.11%
2024/02/29	15.1	341.09	10.2	340.07	345.00	4.9	20,268	0.02%
2024/02/27	11.6	332.60	13.2	330.15	334.00	-1.6	20,072	-0.01%
2024/02/26	17.2	335.57	10.9	337.61	335.00	6.3	20,034	0.03%
2024/02/23	22.8	350.20	29.6	352.88	342.50	-6.8	20,105	-0.03%
2024/02/22	37	352.74	15	354.81	347.00	22	20,284	0.11%
2024/02/21	21	347.27	18.3	349.46	347.50	2.7	19,874	0.01%
2024/02/20	27.1	355.82	29.3	357.37	357.00	-2.2	19,790	-0.01%
2024/02/19	23.1	368.85	18.7	370.87	366.50	4.3	19,592	0.02%
2024/02/16	25.9	381.49	27.5	380.72	381.00	-1.6	19,637	-0.01%
2024/02/15	16.9	365.27	32.4	366.56	370.50	-15.5	19,260	-0.08%
2024/02/05	19	338.68	17.2	338.31	337.00	1.8	18,948	0.01%
2024/02/02	20.2	329.91	29.6	332.22	333.00	-9.5	18,947	-0.05%
2024/02/01	8.6	308.92	12.2	308.32	313.50	-3.6	18,987	-0.02%
2024/01/31	23.9	308.15	23	311.48	309.00	0.9	19,098	0.00%
2024/01/30	11.3	305.11	27.7	305.49	305.00	-16.4	19,085	-0.09%
2024/01/29	14	293.16	18.6	291.75	295.00	-4.7	19,111	-0.02%
2024/01/26	15.6	286.21	20.3	285.43	284.00	-4.7	19,311	-0.02%
2024/01/25	10.1	293.13	11.2	292.00	292.00	-1	19,532	-0.01%
2024/01/24	9.5	294.02	6.3	293.38	293.50	3.2	19,400	0.02%
2024/01/23	16.7	292.85	15.7	292.04	291.00	1	19,559	0.01%
2024/01/22	49.4	289.47	66.7	291.80	297.50	-17.3	19,345	-0.09%
2024/01/19	14.9	267.75	32.6	267.72	270.50	-17.7	18,793	-0.09%
2024/01/18	12.3	254.17	13.1	253.85	256.00	-0.8	18,715	0.00%
2024/01/17	14.5	260.72	7.6	262.81	257.00	6.9	18,829	0.04%
2024/01/16	5	261.40	2.1	261.50	261.50	2.9	18,890	0.02%
2024/01/15	8.4	262.76	10.6	262.50	260.50	-2.2	19,056	-0.01%
2024/01/12	10.1	261.45	15.2	262.58	262.00	-5.1	19,319	-0.03%
2024/01/11	11.2	258.70	21.6	258.81	263.00	-10.4	19,423	-0.05%
2024/01/10	5.6	247.70	1.4	248.86	247.50	4.2	19,718	0.02%
2024/01/09	5	252.50	21.1	252.73	252.00	-16.1	19,960	-0.08%
2024/01/08	6.6	243.88	4.4	243.29	241.50	2.2	19,988	0.01%
2024/01/05	7.6	245.85	4.4	243.27	243.00	3.2	20,430	0.02%
2024/01/04	7.1	248.58	20	247.53	247.00	-12.9	20,781	-0.06%
2024/01/03	26.9	248.41	27.1	248.06	247.50	-0.2	21,367	0.00%
2024/01/02	36.5	256.04	28.1	253.03	255.00	8.3	21,383	0.04%
2023/12/29	17.6	267.61	22	267.80	266.00	-4.4	21,203	-0.02%
2023/12/28	5.1	266.01	12	266.17	265.50	-6.9	21,225	-0.03%
2023/12/27	16.1	263.56	16.1	264.20	264.00	-0.1	21,380	0.00%
2023/12/26	20.2	262.85	11.1	263.72	264.00	9.1	21,804	0.04%
2023/12/25	16.1	262.50	22.6	263.53	263.50	-6.5	22,253	-0.03%
2023/12/22	21.5	261.90	8.3	263.22	259.00	13.3	22,547	0.06%
2023/12/21	14.5	258.67	29.1	262.72	262.00	-14.6	22,777	-0.06%
2023/12/20	63.4	260.93	62.1	263.28	261.50	1.3	23,024	0.01%
2023/12/19	51.2	257.92	66.1	258.11	260.00	-14.9	23,341	-0.06%
2023/12/18	6.2	254.60	7.1	256.48	255.50	-0.8	23,623	0.00%
2023/12/15	21.4	256.35	11.1	257.50	254.00	10.4	24,052	0.04%
2023/12/14	20.2	257.14	69.8	258.81	257.50	-49.6	24,102	-0.21%
2023/12/13	31.2	253.11	23	252.26	250.00	8.2	24,239	0.03%
2023/12/12	13.4	252.23	11.1	253.18	250.50	2.3	24,357	0.01%
2023/12/11	29.4	254.01	19.2	255.54	251.50	10.3	24,544	0.04%
2023/12/08	109.7	261.95	85.7	261.36	258.50	24	24,567	0.10%	大買/
2023/12/07	52.5	253.31	60.8	253.65	259.50	-8.4	24,442	-0.03%
2023/12/06	43.3	242.45	68.8	241.10	243.50	-25.5	24,601	-0.10%
2023/12/05	20.9	229.99	17.7	230.19	228.50	3.2	24,768	0.01%
2023/12/04	53.3	242.81	40.4	238.97	236.00	12.9	25,017	0.05%
2023/12/01	34.7	246.45	30	246.73	246.00	4.7	25,087	0.02%
2023/11/30	22.3	246.04	22.4	248.74	250.00	-0.1	25,309	0.00%
2023/11/29	20.9	243.24	27.4	244.34	243.50	-6.5	25,290	-0.03%
2023/11/28	5.5	232.88	7	234.50	235.00	-1.5	25,443	-0.01%
2023/11/27	27.1	229.99	26.5	230.78	230.00	0.6	26,463	0.00%
2023/11/24	4	234.00	5	233.56	232.00	-1	26,978	0.00%
2023/11/22	47.6	235.55	9.2	233.73	233.50	38.4	27,809	0.14%
2023/11/21	22.3	242.63	28.4	243.29	244.00	-6.1	27,996	-0.02%
2023/11/20	5.9	232.01	12.6	232.45	233.00	-6.7	28,514	-0.02%
2023/11/17	43.3	230.40	37	231.34	230.50	6.3	28,784	0.02%
2023/11/16	5.8	232.66	57.2	232.78	233.00	-51.4	29,414	-0.17%
2023/11/15	61.9	232.25	28.8	234.31	228.50	33.1	29,340	0.11%
2023/11/14	6.5	227.46	10	228.83	229.50	-3.5	29,350	-0.01%
2023/11/13	12.5	228.11	10	227.75	225.50	2.5	29,605	0.01%
2023/11/10	35.3	226.31	28.5	227.51	230.50	6.9	29,695	0.02%
2023/11/09	73.7	228.74	99.6	230.72	231.00	-25.8	29,822	-0.09%
2023/11/08	65.2	226.25	31.4	226.07	224.50	33.8	29,683	0.11%
2023/11/07	11.4	217.09	10.1	219.60	220.50	1.3	29,783	0.00%
2023/11/06	19.3	217.20	16	220.28	220.00	3.3	30,121	0.01%
2023/11/03	25.5	225.32	13.1	222.23	220.50	12.4	30,274	0.04%
2023/11/02	29.4	229.35	14	229.61	226.50	15.4	30,540	0.05%
2023/11/01	22	217.50	33.5	220.26	221.00	-11.5	30,490	-0.04%
2023/10/31	47.7	228.62	66	221.08	217.50	-18.3	30,708	-0.06%
2023/10/30	39.4	233.94	19	232.37	232.50	20.4	30,679	0.07%
2023/10/27	39.3	234.34	38.4	234.97	235.50	0.9	30,856	0.00%
2023/10/26	54.3	234.60	58.8	233.36	232.00	-4.5	31,051	-0.01%
2023/10/25	33.5	245.50	27.4	246.58	245.50	6.1	31,115	0.02%
2023/10/24	33.2	241.77	28.1	244.70	247.00	5.2	31,257	0.02%
2023/10/23	8.3	242.53	6	242.92	239.00	2.3	31,608	0.01%
2023/10/20	11.3	239.29	15.4	239.42	241.50	-4.2	32,203	-0.01%
2023/10/19	8.8	243.62	6.6	244.67	243.00	2.2	32,573	0.01%
2023/10/18	33.8	255.49	34.5	247.37	246.00	-0.7	33,002	0.00%
2023/10/17	17.6	264.29	14	266.86	261.50	3.6	32,569	0.01%
2023/10/16	11.2	266.69	9.7	267.09	265.50	1.5	32,685	0.00%
2023/10/13	45.1	275.07	16.2	271.49	271.00	28.9	33,080	0.09%
2023/10/12	29.4	284.76	38.5	283.69	284.50	-9	32,909	-0.03%
2023/10/11	62.4	290.07	44.2	284.55	274.00	18.1	33,130	0.05%
2023/10/06	27.3	291.89	34.3	290.73	289.50	-7	33,267	-0.02%
2023/10/05	24.1	289.58	22.2	287.59	288.00	1.9	33,634	0.01%
2023/10/04	26.5	282.79	21.1	287.36	287.50	5.4	33,823	0.02%
2023/10/03	31.2	290.98	31.6	290.61	290.00	-0.4	34,036	0.00%
2023/10/02	42.7	292.55	33.7	291.95	290.00	9	34,069	0.03%
2023/09/28	66.3	289.01	48.1	283.69	281.50	18.2	33,874	0.05%
2023/09/27	39	278.77	47.5	283.09	284.50	-8.5	33,745	-0.03%
2023/09/26	37.2	279.81	50.1	279.40	275.50	-12.9	33,843	-0.04%
2023/09/25	66.2	276.01	49	274.73	274.50	17.2	33,822	0.05%
2023/09/22	48.9	268.71	48.6	274.59	279.00	0.2	33,668	0.00%
2023/09/21	34.6	265.86	27.1	261.94	268.50	7.5	33,359	0.02%
2023/09/20	114.3	264.81	118.4	261.02	263.50	-4.1	33,008	-0.01%	大買/大賣/
2023/09/19	60.7	254.97	58.4	258.67	253.50	2.3	32,760	0.01%
2023/09/18	54.6	261.11	48.4	260.21	260.00	6.2	32,765	0.02%
2023/09/15	23.7	274.37	14.4	273.39	271.50	9.3	32,493	0.03%
2023/09/14	52.7	279.15	56.7	277.40	278.00	-3.9	32,446	-0.01%
2023/09/13	46.7	266.32	45.4	268.61	267.50	1.4	32,186	0.00%
2023/09/12	72.9	272.79	66	275.07	270.50	6.9	32,289	0.02%
2023/09/11	79.6	285.37	53.6	285.58	279.50	26	32,135	0.08%
2023/09/08	37.1	314.11	26.2	314.35	307.50	10.9	31,678	0.03%
2023/09/07	66.2	306.74	74.9	307.82	314.50	-8.7	31,645	-0.03%
2023/09/06	30.1	308.62	16.1	312.92	306.50	14	31,971	0.04%
2023/09/05	43.6	312.56	39	315.18	311.00	4.6	32,151	0.01%
2023/09/04	21.5	320.20	12	317.92	316.00	9.5	31,990	0.03%
2023/09/01	43.1	334.54	47.1	333.26	323.00	-4	32,027	-0.01%
2023/08/31	26.3	344.31	14.1	346.72	341.00	12.3	31,778	0.04%
2023/08/30	19	364.63	18.1	363.86	354.00	0.9	31,011	0.00%
2023/08/29	7.1	351.94	7.4	354.13	354.00	-0.3	31,023	0.00%
2023/08/28	9.1	341.76	10.2	344.20	345.00	-1.1	30,750	0.00%
2023/08/25	7.1	342.35	7.8	344.05	342.50	-0.6	30,385	0.00%
2023/08/24	24.3	352.50	33.7	357.05	354.00	-9.4	30,075	-0.03%
2023/08/23	5.2	330.83	2	335.00	334.50	3.2	29,494	0.01%
2023/08/22	11	331.84	20.3	334.85	335.50	-9.3	30,070	-0.03%
2023/08/21	12.2	313.03	7	311.51	310.50	5.2	29,770	0.02%
2023/08/18	10.1	321.51	9	315.66	312.00	1	29,911	0.00%
2023/08/17	32.2	330.42	27	328.47	331.00	5.1	29,649	0.02%
2023/08/16	19	320.02	24	323.39	334.50	-5	29,316	-0.02%
2023/08/15	53	311.24	60.4	313.17	316.00	-7.4	29,189	-0.03%
2023/08/14	16.3	291.35	15	293.63	296.00	1.3	29,144	0.00%
2023/08/11	79	304.39	108.1	302.74	300.50	-29.1	29,103	-0.10%	大賣/
2023/08/10	158.9	303.36	128.3	304.75	296.00	30.6	28,971	0.11%	大買/大賣/
2023/08/09	62.1	326.23	59	328.15	328.50	3.1	28,392	0.01%
2023/08/08	93.6	341.51	84.2	342.03	333.50	9.5	27,833	0.03%
2023/08/07	4	317.44	4.4	334.44	336.50	-0.4	27,317	0.00%
2023/08/04	4.3	300.93	6.1	305.41	306.00	-1.8	27,098	-0.01%
2023/08/02	10.3	312.05	11.1	299.37	297.00	-0.8	26,783	0.00%
2023/08/01	10.1	318.28	11.3	318.97	319.00	-1.2	26,423	0.00%
2023/07/31	11.4	338.26	21.9	331.45	314.00	-10.5	26,171	-0.04%
2023/07/28	12.1	339.68	11.4	343.89	347.50	0.7	25,871	0.00%
2023/07/27	10	341.79	12.5	338.73	332.00	-2.4	25,518	-0.01%
2023/07/26	22.6	340.49	17.5	338.75	333.00	5.1	25,212	0.02%
2023/07/25	27.9	372.43	22.1	372.22	352.50	5.8	24,586	0.02%
2023/07/24	17.1	332.43	27.3	335.50	354.50	-10.2	23,766	-0.04%
2023/07/21	20	312.80	18.5	315.43	322.50	1.5	23,010	0.01%
2023/07/20	6	303.75	9	302.95	305.00	-3	22,300	-0.01%
2023/07/19	9	312.77	22	307.30	298.50	-13	22,068	-0.06%
2023/07/18	30	304.83	31.1	307.16	312.50	-1.1	21,625	-0.01%
2023/07/17	12	297.21	10	296.15	293.50	2	20,944	0.01%
2023/07/14	28.1	301.50	24	301.83	296.00	4.1	20,668	0.02%
2023/07/13	75.1	314.94	58.3	314.18	295.50	16.8	20,034	0.08%
2023/07/12	47	295.69	54.4	294.92	304.00	-7.4	19,203	-0.04%
2023/07/11	13	278.23	7.1	279.55	276.50	5.9	18,647	0.03%
2023/07/10	6.2	269.05	12.9	273.68	273.50	-6.8	18,304	-0.04%
2023/07/07	0	0.00	57	257.04	261.00	-57	17,909	-0.32%
2023/07/06	7	263.72	5.2	266.00	264.00	1.8	17,667	0.01%
2023/07/05	10	262.81	7.3	265.57	265.00	2.7	17,349	0.02%
2023/07/04	9.6	262.56	13.4	263.58	272.50	-3.8	16,996	-0.02%
2023/07/03	34.6	248.99	34.1	249.04	248.00	0.5	16,641	0.00%
2023/06/30	6	240.25	9	238.22	243.50	-3	16,329	-0.02%
2023/06/29	14.1	233.65	11	235.41	233.00	3.1	16,120	0.02%
2023/06/28	10.4	233.98	10	233.15	227.00	0.4	15,875	0.00%
2023/06/27	2.9	234.50	7.5	235.06	233.00	-4.5	15,635	-0.03%
2023/06/26	13.5	248.57	10	245.45	243.50	3.5	15,298	0.02%
2023/06/21	46.1	257.16	15	258.33	260.00	31.1	15,061	0.21%
2023/06/20	68.2	254.85	72	257.88	256.00	-3.8	14,909	-0.03%
2023/06/19	3	250.67	5	251.20	252.50	-2	14,742	-0.01%
2023/06/16	5	256.10	13.4	253.65	254.50	-8.4	14,558	-0.06%
2023/06/15	29.3	247.35	32.4	246.43	246.00	-3.1	14,123	-0.02%
2023/06/14	8.2	243.34	9.2	242.02	242.50	-1	13,790	-0.01%
2023/06/13	22.1	242.37	16	244.22	245.00	6.1	13,545	0.04%
2023/06/12	38.2	250.59	22	252.52	243.00	16.2	13,144	0.12%
2023/06/09	15	232.34	19	236.27	240.50	-4	12,421	-0.03%
2023/06/08	6	220.00	29	219.97	219.00	-23	11,937	-0.19%
2023/06/07	9.2	212.16	6.2	221.75	224.50	3	11,744	0.03%
2023/06/06	5.1	210.31	6.4	210.81	209.00	-1.2	11,416	-0.01%
2023/06/05	16.1	204.32	10.3	207.47	211.50	5.8	11,220	0.05%
2023/06/02	9.3	203.48	11.3	202.46	203.00	-2	10,857	-0.02%
2023/06/01	4	187.38	6.3	188.01	190.50	-2.2	10,204	-0.02%
2023/05/31	25	186.60	1	184.50	186.50	24	9,895	0.24%
2023/05/30	7.1	183.94	8.3	184.02	184.50	-1.3	9,695	-0.01%
2023/05/29	15.1	184.71	12	187.21	186.00	3.1	9,462	0.03%
2023/05/26	28.5	186.96	14.4	187.54	185.00	14.2	9,012	0.16%
2023/05/25	205	181.44	213	180.43	180.00	-8	8,182	-0.10%	大買/大賣/
2023/05/24	10	163.60	10	164.30	165.00	0	7,686	0.00%
2023/05/23	2	160.25	4	160.75	160.00	-2	7,391	-0.03%
2023/05/22	3	162.17	3	161.49	161.50	0	7,261	0.00%
2023/05/19	4.2	160.55	10.4	162.27	164.00	-6.2	7,143	-0.09%
2023/05/18	12	157.46	24.3	157.38	159.50	-12.3	6,904	-0.18%
2023/05/17	4	148.25	10	149.05	149.50	-6	6,508	-0.09%
2023/05/16	6	143.00	9	143.06	144.50	-3	6,089	-0.05%
2023/05/15	18	138.42	15	135.80	135.50	3	5,715	0.05%
2023/05/12	3	139.33	4	139.50	139.00	-1	5,663	-0.02%
2023/05/11	6	140.17	7	141.21	141.00	-1	5,621	-0.02%
2023/05/10	2	139.00	3.1	139.52	139.50	-1.1	5,636	-0.02%
2023/05/09	4	138.75	10.1	138.74	139.00	-6.1	5,615	-0.11%
2023/05/08	3	137.50	2	135.00	135.00	1	5,574	0.02%
2023/05/05	3	136.67	2	137.00	137.00	1	5,671	0.02%
2023/05/04	3	134.33	27	135.61	136.00	-24	5,687	-0.42%
2023/05/03	21	132.90	0.1	134.50	132.50	20.9	5,678	0.37%
2023/05/02	0	0.00	29	134.97	135.00	-29	5,777	-0.50%
2023/04/28	1	131.00	2	132.50	131.00	-1	5,875	-0.02%
2023/04/27	0	0.00	2	131.00	131.50	-2	5,916	-0.03%
2023/04/26	3	128.33	1	128.50	129.00	2	5,943	0.03%
2023/04/25	18	130.25	0	0.00	129.00	18	5,983	0.30%
2023/04/24	0	0.00	6	133.92	135.00	-6	5,966	-0.10%
2023/04/21	2	132.00	2	132.50	132.00	0	6,020	0.00%
2023/04/20	1	133.00	1	134.00	134.00	0	6,069	0.00%
2023/04/19	5	133.20	4	134.75	134.50	1	6,132	0.02%
2023/04/18	1	135.00	2	136.50	135.50	-1	6,115	-0.02%
2023/04/17	0	0.00	5	135.70	135.00	-5	6,169	-0.08%
2023/04/13	9	132.72	2	132.25	132.00	7	6,302	0.11%
2023/04/12	1	136.50	0	0.00	136.50	1	6,266	0.02%
2023/04/11	2	136.50	2	135.50	135.50	0	6,291	0.00%
2023/04/10	2	135.50	9	135.39	136.50	-7	6,250	-0.11%
2023/04/07	24	134.98	3	134.67	134.00	21	6,227	0.34%
2023/04/06	0	0.00	28.9	136.50	138.00	-28.9	6,239	-0.46%
2023/03/31	1	132.00	2	133.00	133.50	-1	6,146	-0.02%
2023/03/30	1	132.00	1	133.00	133.00	0	6,240	0.00%
2023/03/29	0.1	128.50	6.1	129.57	130.00	-6	6,253	-0.10%
2023/03/28	0	0.00	0.1	125.50	128.00	-0.1	6,421	0.00%
2023/03/27	2.1	127.50	4.3	128.00	128.00	-2.2	6,570	-0.03%
2023/03/24	0	0.00	14.1	129.04	129.00	-14.1	6,994	-0.20%
2023/03/23	0	125.50	6	124.67	126.00	-6	7,530	-0.08%
2023/03/22	2	123.49	8.2	122.98	123.50	-6.2	7,667	-0.08%
2023/03/21	1	119.50	0	0.00	120.00	1	7,596	0.01%
2023/03/20	0	120.00	6	119.33	120.00	-6	7,621	-0.08%
2023/03/17	10	117.85	1	119.00	118.50	9	7,610	0.12%
2023/03/16	1	119.00	8	120.56	119.50	-7	7,638	-0.09%
2023/03/15	2	119.00	8	119.94	119.00	-6	7,704	-0.08%
2023/03/14	7.3	117.00	1	117.00	117.50	6.3	7,723	0.08%
2023/03/13	3.1	117.84	2	119.00	118.50	1.1	7,758	0.01%
2023/03/10	1	119.50	1	118.50	120.00	0	7,731	0.00%
2023/03/09	0	0.00	9	119.17	119.00	-9	7,803	-0.12%
2023/03/08	7.2	116.79	0	0.00	117.00	7.2	7,802	0.09%
2023/03/07	0.1	119.00	0	0.00	119.50	0.1	7,775	0.00%
2023/03/06	1	118.00	0	0.00	118.50	1	7,823	0.01%
2023/03/03	1	119.00	1	120.00	119.00	0	8,044	0.00%
2023/03/02	3	119.33	0	0.00	120.00	3	8,078	0.04%
2023/03/01	1	118.00	3	119.67	120.50	-2	8,133	-0.02%
2023/02/24	6.1	120.58	6	120.25	119.00	0.1	8,196	0.00%
2023/02/23	7.2	120.78	9	120.78	120.50	-1.8	8,349	-0.02%
2023/02/22	0	0.00	1	117.50	117.50	-1	8,626	-0.01%
2023/02/21	4	115.50	1	116.01	116.50	3	8,830	0.03%
2023/02/20	1	116.50	0	117.00	116.50	1	9,029	0.01%
2023/02/17	4	117.75	0	0.00	117.50	4	9,090	0.04%
2023/02/16	1.3	120.38	3	120.83	121.00	-1.7	9,203	-0.02%
2023/02/15	1	118.00	1	120.00	119.00	0	9,259	0.00%
2023/02/14	2	118.50	1	119.50	119.00	1	9,307	0.01%
2023/02/09	1	119.50	0	0.00	117.00	1	9,760	0.01%
2023/02/08	2	121.00	2.1	121.71	120.00	-0.1	9,879	0.00%
2023/02/07	0	0.00	3	118.50	119.50	-3	9,880	-0.03%
2023/02/06	1	114.00	1	115.00	116.00	0	9,766	0.00%
2023/02/03	3	115.00	1	116.99	114.50	2	9,695	0.02%
2023/02/02	1	117.50	1	117.50	118.00	0	9,613	0.00%
2023/02/01	2	116.25	2	117.25	117.00	0	9,610	0.00%
2023/01/31	4	116.25	3	121.50	115.50	1	9,642	0.01%
2023/01/30	0	0.00	7.1	118.56	119.50	-7.1	9,570	-0.07%
2023/01/17	0	0.00	3	114.50	114.00	-3	9,451	-0.03%
2023/01/13	6	114.25	3	113.67	114.00	3	9,583	0.03%
2023/01/12	0	0.00	1	113.50	114.00	-1	9,710	-0.01%
2023/01/11	3	113.83	4	114.50	114.50	-1	10,011	-0.01%
2023/01/10	1	113.50	3	114.00	114.50	-2	10,444	-0.02%
2023/01/09	5	112.90	5	113.20	113.50	0	10,464	0.00%
2023/01/06	2	111.25	5	111.80	112.00	-3	10,450	-0.03%
2023/01/05	5	112.00	3	110.50	110.50	2	10,448	0.02%
2023/01/04	2	110.00	3	111.50	112.00	-1	10,370	-0.01%
2023/01/03	2	108.49	21	109.67	111.00	-19	10,354	-0.18%
2022/12/30	1	106.50	5	107.50	106.50	-4	10,334	-0.04%
2022/12/29	35	106.29	33	107.29	107.50	2	10,358	0.02%
2022/12/28	2	104.50	0	0.00	105.50	2	10,389	0.02%
2022/12/27	0	0.00	1	105.50	106.00	-1	10,486	-0.01%
2022/12/26	4	106.63	2	105.25	105.00	2	10,496	0.02%
2022/12/23	2	102.26	5	104.80	106.50	-3	10,489	-0.03%
2022/12/22	1	103.00	16	105.00	105.00	-15	10,577	-0.14%
2022/12/21	7	100.79	4	101.38	101.00	3	10,486	0.03%
2022/12/20	7	101.93	3	100.33	100.00	4	10,440	0.04%
2022/12/19	9	104.00	8	104.00	103.00	1	10,318	0.01%
2022/12/16	29	108.69	10	107.75	107.00	19	10,187	0.19%
2022/12/15	5	113.90	44.5	114.94	114.00	-39.5	9,893	-0.40%
2022/12/14	7	105.57	13.1	106.73	107.00	-6.1	9,425	-0.06%
2022/12/13	1.1	102.50	3	104.00	102.50	-1.9	9,380	-0.02%
2022/12/12	1	100.00	1	102.00	102.50	0	9,527	0.00%
2022/12/09	5	102.50	0	0.00	102.50	5	9,695	0.05%
2022/12/08	3	101.50	3	103.17	102.50	0	9,983	0.00%
2022/12/07	6	101.15	2	99.56	101.00	4	10,046	0.04%
2022/12/06	8	104.31	0	0.00	103.50	8	10,246	0.08%
2022/12/05	12	108.79	7	109.50	108.00	5	10,310	0.05%
2022/12/02	14	110.54	0	0.00	111.00	14	10,365	0.14%
2022/12/01	0	0.00	5	111.80	112.50	-5	10,376	-0.05%
2022/11/30	3	108.17	2	108.50	108.00	1	10,259	0.01%
2022/11/29	0	0.00	1	108.50	108.00	-1	10,182	-0.01%
2022/11/28	1	109.00	2	109.00	108.50	-1	10,151	-0.01%
2022/11/25	10.1	109.44	9.1	108.84	107.50	1	10,102	0.01%
2022/11/24	1	105.00	1	107.00	107.00	0	9,830	0.00%
2022/11/23	4.1	107.11	3	105.50	105.50	1.1	9,809	0.01%
2022/11/22	3	108.67	3	107.50	107.00	0	9,772	0.00%
2022/11/21	7	109.07	3.3	108.70	108.00	3.7	9,725	0.04%
2022/11/18	40	110.94	29.1	111.83	113.00	10.9	9,512	0.11%
2022/11/17	6	104.75	14.1	106.39	107.00	-8	9,089	-0.09%
2022/11/16	6.1	103.91	25	103.06	104.00	-19	8,886	-0.21%
2022/11/15	4.1	98.63	0	0.00	99.00	4.1	8,682	0.05%
2022/11/14	6	98.85	0	0.00	100.50	6	8,649	0.07%
2022/11/11	6	102.08	0	0.00	101.00	6	8,571	0.07%
2022/11/10	4	99.78	4	100.63	100.50	0	8,519	0.00%
2022/11/09	4	101.63	2	102.25	102.50	2	8,495	0.02%
2022/11/08	3	104.00	4	102.13	101.00	-1	8,550	-0.01%
2022/11/07	2	100.55	13	102.38	102.00	-11	8,528	-0.13%
2022/11/03	0	0.00	6	94.37	95.10	-6	8,107	-0.07%
2022/11/02	0	0.00	1	92.20	92.50	-1	7,989	-0.01%
2022/11/01	2	92.20	1	91.50	91.50	1	7,996	0.01%
2022/10/31	0	0.00	4	92.40	92.50	-4	8,003	-0.05%
2022/10/28	2	93.65	1	93.50	92.50	1	8,131	0.01%
2022/10/27	1	92.70	6.1	92.48	93.00	-5.1	8,161	-0.06%
2022/10/26	0	0.00	4.2	91.79	91.30	-4.2	8,133	-0.05%
2022/10/25	4	89.55	0	0.00	90.20	4	8,121	0.05%
2022/10/24	4	91.43	4	92.28	90.00	0	8,135	0.00%
2022/10/21	0	88.80	2	90.10	90.30	-2	8,075	-0.02%
2022/10/20	6	90.88	1	90.30	90.00	5	8,092	0.06%
2022/10/19	4.2	89.98	9.1	91.19	91.60	-4.9	8,056	-0.06%
2022/10/18	17	90.01	46	89.77	89.30	-29	7,844	-0.37%
2022/10/17	8	81.93	2	82.45	83.10	6	7,549	0.08%
2022/10/14	1	82.00	0	0.00	82.10	1	7,581	0.01%
2022/10/13	1	82.80	6	82.80	82.90	-5	7,723	-0.06%
2022/10/12	5	82.62	3	83.50	82.70	2	7,919	0.03%
2022/10/11	1.2	83.50	2	82.90	82.90	-0.8	7,973	-0.01%
2022/10/07	15.1	85.29	1	84.60	84.80	14.1	7,914	0.18%
2022/10/06	5	89.06	5	91.23	89.00	0	7,802	0.00%
2022/10/05	6.1	90.29	7	91.57	90.60	-0.9	7,777	-0.01%
2022/10/04	6	90.67	8	91.20	90.70	-2	7,749	-0.03%
2022/10/03	3.1	87.62	3	88.40	88.40	0.1	7,675	0.00%
2022/09/30	3	87.00	5	87.80	88.30	-2	7,713	-0.03%
2022/09/29	4	88.70	11	89.98	88.90	-7	7,691	-0.09%
2022/09/28	4	89.20	4	89.95	88.40	0	7,664	0.00%
2022/09/26	12.2	89.53	2	89.75	89.20	10.2	7,668	0.13%
2022/09/23	3	92.67	0	0.00	92.20	3	7,904	0.04%
2022/09/22	2	91.60	10	91.77	93.00	-8	7,956	-0.10%
2022/09/21	7	90.44	7	91.17	90.00	0	7,830	0.00%
2022/09/20	4.1	93.78	6	93.25	93.20	-2	7,646	-0.03%
2022/09/19	2	95.40	4.1	95.67	95.30	-2.1	7,475	-0.03%
2022/09/16	12	95.01	6	93.70	93.70	6	7,292	0.08%
2022/09/15	13	95.12	16	94.94	95.50	-3	7,172	-0.04%
2022/09/14	10	91.24	3	91.83	91.00	7	6,920	0.10%
2022/09/13	67	94.50	74	94.53	92.90	-7	6,768	-0.10%
2022/09/12	3	90.54	12.1	90.11	91.10	-9	6,573	-0.14%
2022/09/08	1	86.00	10	84.42	86.20	-9	6,484	-0.14%
2022/09/07	3	80.30	0	0.00	80.30	3	6,467	0.05%
2022/09/06	2	81.40	0	0.00	81.20	2	6,615	0.03%
2022/09/02	0	0.00	3	85.03	85.10	-3	6,708	-0.04%
2022/09/01	4	84.08	0	0.00	83.90	4	6,762	0.06%
2022/08/31	1	84.70	1	86.00	85.90	0	6,740	0.00%
2022/08/30	3	84.90	0	0.00	84.50	3	6,789	0.04%
2022/08/29	0	0.00	1	83.90	84.80	-1	6,829	-0.01%
2022/08/26	4	86.18	4	86.90	87.00	0	6,799	0.00%
2022/08/25	0	0.00	7	85.27	85.70	-7	6,768	-0.10%
2022/08/24	2	84.20	2	83.90	83.50	0	6,749	0.00%
2022/08/23	6	83.85	20	83.49	83.50	-14	6,791	-0.21%
2022/08/22	8	85.29	20.4	85.21	85.00	-12.4	6,893	-0.18%
2022/08/19	5	87.32	3	86.93	87.10	2	6,903	0.03%
2022/08/18	1	86.90	8	86.69	86.90	-7	6,890	-0.10%
2022/08/17	3	84.47	4	84.55	85.30	-1	6,838	-0.01%
2022/08/16	20.4	84.07	3	84.37	83.60	17.4	6,825	0.25%
2022/08/15	3	85.63	21	84.09	85.20	-18	6,797	-0.27%
2022/08/12	24	81.75	3	82.00	82.80	21	6,669	0.31%
2022/08/11	0	0.00	3	81.10	80.30	-3	6,549	-0.05%
2022/08/10	0.1	79.46	0	0.00	79.30	0.1	6,543	0.00%
2022/08/09	2	78.75	5.1	79.04	79.90	-3.1	6,553	-0.05%
2022/08/08	2.3	79.49	0	0.00	79.70	2.3	6,590	0.03%
2022/08/05	0	0.00	7	80.49	80.60	-7	6,588	-0.11%
2022/08/04	10	80.34	11	80.66	79.60	-1	6,598	-0.02%
2022/08/03	4	92.03	2	92.30	92.30	2	6,507	0.03%
2022/08/02	14	92.72	2	92.25	92.20	12	6,427	0.19%
2022/08/01	17	92.85	6	92.82	93.30	11	6,343	0.17%
2022/07/29	6	91.12	4	91.98	91.40	2	6,304	0.03%
2022/07/28	6	91.38	127	91.23	90.70	-121	6,307	-1.92%	大賣/鉅額交易
2022/07/27	7	89.76	4	89.65	91.00	3	6,285	0.05%
2022/07/26	136	92.10	10.9	92.00	89.80	125.1	6,222	2.01%	大買/鉅額交易
2022/07/25	6	94.08	0	0.00	94.00	6	6,130	0.10%
2022/07/22	6	95.83	2	96.30	95.30	4	6,050	0.07%
2022/07/21	6	97.27	1	97.90	97.90	5	5,927	0.08%
2022/07/20	3.5	95.75	15	96.07	96.80	-11.5	5,880	-0.20%
2022/07/19	9	93.68	6.2	93.66	93.80	2.9	5,812	0.05%
2022/07/18	0.1	89.70	6	90.13	91.80	-5.9	5,674	-0.10%
2022/07/15	2	87.25	0	0.00	87.40	2	5,653	0.04%
2022/07/14	1	87.20	2	87.20	87.40	-1	5,744	-0.02%
2022/07/13	5	85.80	1	85.80	86.00	4	5,840	0.07%
2022/07/12	4	84.08	1	83.50	83.40	3	5,872	0.05%
2022/07/11	2	87.65	2	89.90	87.50	0	5,853	0.00%
2022/07/08	10.1	89.18	2	88.40	89.30	8.1	5,914	0.14%
2022/07/07	1.1	84.05	1	86.10	86.70	0.1	5,950	0.00%
2022/07/06	3	86.53	6	87.90	86.00	-3	6,044	-0.05%
2022/07/05	12	84.58	11	84.52	86.20	1	6,044	0.02%
2022/07/04	10	82.34	4	82.60	83.40	6	6,076	0.10%
2022/07/01	23	84.28	1	87.50	81.50	22	6,107	0.36%
2022/06/30	27.1	89.57	4	89.30	88.70	23.1	5,859	0.39%
2022/06/29	6	91.40	0	0.00	92.00	6	5,812	0.10%
2022/06/28	4	93.75	1	93.70	93.00	3	5,798	0.05%
2022/06/27	0	0.00	7	95.20	95.30	-7	5,842	-0.12%
2022/06/24	1	94.50	0	0.00	94.10	1	5,882	0.02%
2022/06/23	1	92.80	22	92.61	92.30	-21	5,883	-0.36%
2022/06/22	6.7	93.88	2	95.80	92.10	4.7	5,892	0.08%
2022/06/21	1	97.00	0	0.00	96.50	1	5,892	0.02%
2022/06/20	2.1	94.69	18	94.21	93.90	-15.9	5,958	-0.27%
2022/06/17	5	97.80	18	97.67	98.00	-13	6,056	-0.21%
2022/06/16	2	100.30	4	100.68	98.80	-2	6,177	-0.03%
2022/06/15	16.1	100.78	20	101.58	100.00	-3.9	6,163	-0.06%
2022/06/14	5	103.00	1	104.50	104.00	4	6,154	0.06%
2022/06/13	1	105.50	6	106.08	106.00	-5	6,167	-0.08%
2022/06/10	3	110.33	2.5	109.60	109.50	0.5	6,272	0.01%
2022/06/09	2	114.75	4	114.38	114.00	-2	6,453	-0.03%
2022/06/08	0	0.00	6	114.92	114.50	-6	6,731	-0.09%
2022/06/07	1	112.50	8	113.38	114.00	-7	6,811	-0.10%
2022/06/06	2	111.00	0	0.00	110.50	2	6,889	0.03%
2022/06/02	4	111.75	0	0.00	110.50	4	7,007	0.06%
2022/06/01	2	113.50	0	0.00	112.50	2	7,227	0.03%
2022/05/31	13	112.27	5	113.00	113.00	8	7,306	0.11%
2022/05/30	21	113.38	11	112.59	112.50	10	7,376	0.14%
2022/05/27	7	108.00	2	107.25	108.00	5	7,348	0.07%
2022/05/25	0	0.00	1	105.50	105.50	-1	7,686	-0.01%
2022/05/24	5	105.10	0	105.50	104.50	5	7,831	0.06%
2022/05/20	2	108.25	2	107.50	107.00	0	8,155	0.00%
2022/05/18	0	0.00	1.1	111.00	110.50	-1.1	8,338	-0.01%
2022/05/16	2	108.50	0	0.00	107.50	2	8,507	0.02%
2022/05/12	0	0.00	12	106.92	105.50	-12	8,662	-0.14%
2022/05/10	0.1	108.00	2	107.00	110.00	-1.9	8,902	-0.02%
2022/05/09	2	111.25	0	0.00	110.00	2	9,013	0.02%
2022/05/06	1	111.00	19	111.18	111.50	-18	9,231	-0.19%
2022/05/05	9	116.78	1	115.00	114.50	8	9,365	0.09%
2022/05/04	1	112.50	4	112.63	115.00	-3	9,416	-0.03%
2022/04/29	1.1	110.91	1	111.00	108.50	0.1	9,485	0.00%
2022/04/28	0.1	109.00	0	0.00	108.00	0.1	9,529	0.00%
2022/04/27	1	105.00	0	0.00	107.50	1	9,616	0.01%
2022/04/26	1	108.51	7	109.14	108.50	-6	9,599	-0.06%
2022/04/25	3.2	108.38	1	108.50	107.00	2.2	9,596	0.02%
2022/04/22	0	0.00	2	114.75	111.50	-2	9,530	-0.02%
2022/04/21	2	115.00	0	0.00	113.50	2	9,544	0.02%
2022/04/20	1	115.98	4	114.13	116.00	-3	9,565	-0.03%
2022/04/19	5	114.30	1	115.00	113.50	4	9,539	0.04%
2022/04/18	2	111.25	0.1	112.50	111.00	2	9,657	0.02%
2022/04/15	6	113.33	5	113.60	112.50	1	9,847	0.01%
2022/04/14	8	115.38	8	116.50	114.50	0	10,028	0.00%
2022/04/13	5.3	115.73	5	116.40	116.00	0.3	10,073	0.00%
2022/04/12	12.2	116.80	0	0.00	117.00	12.2	10,092	0.12%
2022/04/11	3.1	119.03	0	0.00	119.50	3.1	10,188	0.03%
2022/04/08	1	121.00	0	0.00	122.50	1	10,174	0.01%
2022/04/07	8.1	124.49	6.1	124.79	122.50	2	10,113	0.02%
2022/04/06	3	127.67	2	129.00	127.50	1	10,048	0.01%
2022/03/31	6	130.00	5	130.10	130.00	1	10,067	0.01%
2022/03/30	9.1	130.44	0.1	130.00	130.00	9	10,111	0.09%
2022/03/29	0	0.00	3	132.17	131.00	-3	10,208	-0.03%
2022/03/28	3	129.67	0.7	129.50	131.50	2.3	10,345	0.02%
2022/03/25	0	130.00	0	0.00	130.50	0	10,598	0.00%
2022/03/24	6	128.58	3	129.67	129.50	3	10,745	0.03%
2022/03/23	7	129.29	3.1	130.33	129.00	3.9	10,883	0.04%
2022/03/22	13.2	127.34	6	127.00	128.50	7.2	11,334	0.06%
2022/03/21	10	131.85	2	133.25	131.00	8	11,369	0.07%
2022/03/18	1	129.00	10.1	129.00	130.50	-9.1	11,535	-0.08%
2022/03/17	5	130.20	2	131.25	130.50	3	12,011	0.02%
2022/03/16	1	125.50	1	129.50	127.00	0	12,303	0.00%
2022/03/15	3.6	127.28	6.3	127.31	126.00	-2.7	12,771	-0.02%
2022/03/14	3.6	130.90	3	128.50	130.50	0.6	13,145	0.00%
2022/03/11	22.4	132.56	1	133.00	133.00	21.4	13,092	0.16%
2022/03/10	4	139.38	2.1	141.52	138.50	1.9	13,162	0.01%
2022/03/09	1.1	136.00	1	137.00	136.00	0.1	13,254	0.00%
2022/03/08	4.7	136.52	3.2	137.39	135.50	1.6	13,304	0.01%
2022/03/07	6.1	139.60	0	0.00	139.50	6.1	13,326	0.05%
2022/03/04	1.2	148.54	0	0.00	148.00	1.2	13,289	0.01%
2022/03/03	1	149.50	0	0.00	148.50	1	13,403	0.01%
2022/03/02	3	146.00	0	0.00	146.00	3	13,442	0.02%
2022/03/01	1.1	145.98	7	145.43	145.50	-6	13,445	-0.04%
2022/02/25	0.1	140.83	0	0.00	140.00	0.1	13,345	0.00%
2022/02/24	1	142.50	0	0.00	141.00	1	13,363	0.01%
2022/02/23	0	0.00	4	145.63	148.00	-4	13,405	-0.03%
2022/02/22	19	141.39	4	140.00	140.00	15	13,560	0.11%
2022/02/21	4.1	148.38	1	147.50	147.50	3.1	13,689	0.02%
2022/02/18	12	151.54	0	0.00	152.50	12	13,886	0.09%
2022/02/17	2	152.75	2	151.75	152.50	0	14,252	0.00%
2022/02/16	4.2	152.33	3	150.83	151.50	1.2	14,789	0.01%
2022/02/15	0	148.00	2	149.26	149.50	-2	15,392	-0.01%
2022/02/14	10	144.30	2	144.25	143.50	8	15,733	0.05%
2022/02/11	25.1	151.89	17	148.15	148.00	8.1	16,225	0.05%
2022/02/10	1.1	150.48	2	152.25	150.00	-1	16,909	-0.01%
2022/02/09	1.2	152.50	1	152.50	152.50	0.2	17,851	0.00%
2022/02/08	3	152.00	4.1	152.49	152.50	-1.1	18,397	-0.01%
2022/02/07	0	0.00	14	143.75	146.00	-14	18,438	-0.08%
2022/01/26	1.1	139.00	0	140.50	137.50	1	18,851	0.01%
2022/01/25	0	140.00	16	140.69	142.00	-16	19,252	-0.08%
2022/01/24	1	135.04	1	138.50	140.00	0	19,863	0.00%
2022/01/21	1	141.50	7.2	140.66	141.00	-6.2	20,164	-0.03%
2022/01/20	0.1	142.00	0	0.00	142.00	0.1	20,174	0.00%
2022/01/18	0.1	143.50	2	145.00	143.00	-2	20,268	-0.01%
2022/01/17	2	137.01	5.7	138.42	140.50	-3.7	20,318	-0.02%
2022/01/14	4	135.75	1	139.00	138.50	3	20,520	0.01%
2022/01/13	1.1	139.10	1	140.50	139.50	0.1	21,100	0.00%
2022/01/12	0.1	141.00	0	0.00	142.00	0.1	21,156	0.00%
2022/01/11	4	142.25	2	142.25	141.00	2	21,319	0.01%
2022/01/10	9	142.94	15.5	143.29	149.00	-6.5	21,764	-0.03%
2022/01/07	20.2	148.81	4	147.13	147.50	16.2	21,736	0.07%
2022/01/06	2	153.73	2	154.25	154.50	0	21,802	0.00%
2022/01/05	0	152.00	6	153.67	154.00	-6	22,262	-0.03%
2022/01/04	5.1	152.71	1.7	153.61	152.50	3.5	23,353	0.01%
2022/01/03	3	154.67	1.2	156.42	156.50	1.8	24,034	0.01%
2021/12/30	1	154.94	1	152.50	155.50	0	24,047	0.00%
2021/12/29	4	153.88	1	154.00	154.00	3	24,031	0.01%
2021/12/28	0	0.00	1	156.50	156.50	-1	24,030	0.00%
2021/12/27	2	156.50	0	159.00	155.00	2	24,009	0.01%
2021/12/24	0	0.00	1	155.98	156.00	-1	23,957	0.00%
2021/12/23	3.2	155.52	3	155.83	155.00	0.2	23,949	0.00%
2021/12/22	3.1	155.68	4	157.50	157.00	-0.9	23,896	0.00%
2021/12/21	12	151.17	3	152.00	155.00	9	23,739	0.04%
2021/12/20	2.1	156.96	1	153.50	153.50	1.1	23,512	0.00%
2021/12/17	4.1	155.24	2	154.50	154.50	2.1	23,365	0.01%
2021/12/16	2.1	160.68	20	160.03	158.00	-17.9	23,232	-0.08%
2021/12/15	6	153.00	4	153.00	152.50	2	22,701	0.01%
2021/12/14	9.2	153.34	4.3	154.07	151.50	4.9	22,456	0.02%
2021/12/13	28.1	158.69	23.1	157.91	160.00	5	22,105	0.02%
2021/12/10	5.1	149.74	12	151.08	152.50	-6.9	21,555	-0.03%
2021/12/09	8.1	147.50	21	147.24	148.00	-12.9	21,107	-0.06%
2021/12/08	1	139.00	17.2	140.26	142.50	-16.2	20,581	-0.08%
2021/12/07	3.2	133.16	3	133.50	132.50	0.2	20,071	0.00%
2021/12/06	6	134.42	2	134.50	134.50	4	19,908	0.02%
2021/12/03	4.3	140.98	9	140.78	141.00	-4.7	19,687	-0.02%
2021/12/02	2	137.75	5	138.40	136.50	-3	19,627	-0.02%
2021/12/01	2	137.50	1	134.52	139.00	1	19,526	0.01%
2021/11/30	2	137.00	5.1	138.49	136.00	-3.1	19,466	-0.02%
2021/11/29	21.1	130.18	12	131.91	132.00	9.1	19,444	0.05%
2021/11/26	3	133.50	2.1	134.26	135.00	0.9	19,377	0.00%
2021/11/25	0	0.00	0	134.50	134.00	0	19,277	0.00%
2021/11/24	2	134.25	1	135.00	134.00	1	19,241	0.01%
2021/11/23	3	134.34	10	134.05	134.50	-7	19,141	-0.04%
2021/11/22	4	138.00	5	138.00	138.00	-1	18,983	-0.01%
2021/11/19	1	141.98	13.1	141.19	141.00	-12	18,878	-0.06%
2021/11/18	13.1	141.35	8	139.88	138.50	5.1	18,774	0.03%
2021/11/17	8	137.75	13	139.57	143.00	-5	18,459	-0.03%
2021/11/16	10.1	140.68	14.1	139.82	140.50	-3.9	18,248	-0.02%
2021/11/15	21	138.95	15	138.63	136.00	6	17,904	0.03%
2021/11/12	13	131.85	10	131.89	135.50	3	17,418	0.02%
2021/11/11	1.1	137.15	4	138.13	137.00	-2.9	16,805	-0.02%
2021/11/10	19	138.29	25.1	139.17	139.00	-6.1	16,617	-0.04%
2021/11/09	19.1	137.37	15.2	135.90	136.50	4	16,104	0.02%
2021/11/08	318.1	131.48	321.2	133.24	133.50	-3.1	15,262	-0.02%	大買/大賣/
2021/11/05	65	125.95	65.1	127.37	124.00	-0.1	14,409	0.00%
2021/11/04	7.1	123.57	13.3	122.20	121.00	-6.3	13,781	-0.05%
2021/11/03	58	121.81	61.4	123.04	123.00	-3.3	13,598	-0.02%
2021/11/02	58.2	118.29	63.2	117.98	118.50	-5	13,020	-0.04%
2021/11/01	18.1	119.17	38.3	118.47	119.50	-20.2	12,583	-0.16%
2021/10/29	3.1	111.99	25.1	111.32	112.50	-22	11,904	-0.18%
2021/10/28	2	108.00	4	107.50	107.50	-2	11,594	-0.02%
2021/10/27	5.1	107.50	1	107.50	108.00	4.1	11,525	0.04%
2021/10/26	6.1	107.40	4.1	106.27	105.50	2.1	11,465	0.02%
2021/10/25	3.3	104.55	0.1	104.50	104.00	3.2	11,395	0.03%
2021/10/22	0.2	105.67	21.1	105.45	105.00	-21	11,377	-0.18%
2021/10/21	18.2	113.55	15	111.20	106.50	3.2	11,294	0.03%
2021/10/20	10.1	110.00	9.1	109.56	110.00	1.1	10,860	0.01%
2021/10/19	2	108.25	12	109.71	110.00	-10	10,784	-0.09%
2021/10/18	26.7	110.45	41.4	110.87	107.00	-14.7	10,665	-0.14%
2021/10/15	58	106.55	67.1	106.85	107.00	-9.1	10,137	-0.09%
2021/10/14	9.1	104.45	6.2	105.24	104.50	2.9	9,964	0.03%
2021/10/13	7	106.00	13.2	105.92	107.00	-6.2	9,776	-0.06%
2021/10/12	88.5	103.91	64.1	104.26	105.00	24.4	9,222	0.26%
2021/10/08	30.2	97.10	174	98.51	100.50	-143.7	8,078	-1.78%	大賣/鉅額交易
2021/10/07	21	90.13	23	91.37	91.80	-2	7,290	-0.03%
2021/10/06	1	83.80	1	84.60	83.50	0	7,296	0.00%
2021/10/05	5	83.84	6	83.68	84.90	-1	7,486	-0.01%
2021/10/04	1.2	85.47	0	0.00	84.80	1.2	7,591	0.02%
2021/10/01	3.5	85.78	4	86.53	86.00	-0.5	7,741	-0.01%
2021/09/30	15	86.70	2	86.50	86.80	13	7,810	0.17%
2021/09/29	2.2	86.73	2.2	87.94	86.90	0	7,877	0.00%
2021/09/28	6	89.58	2	90.50	89.70	4	7,928	0.05%
2021/09/27	2.5	91.00	11	90.85	90.50	-8.6	7,945	-0.11%
2021/09/24	5.2	92.65	1	93.10	92.10	4.2	7,949	0.05%
2021/09/23	1	92.10	7	92.79	93.00	-6	7,945	-0.08%
2021/09/22	2.3	88.70	8	90.64	91.00	-5.7	7,995	-0.07%
2021/09/17	2	90.60	7	91.23	91.10	-5	8,137	-0.06%
2021/09/15	4.2	89.40	0	0.00	89.00	4.2	8,329	0.05%
2021/09/14	6	89.88	0	0.00	90.20	6	8,458	0.07%
2021/09/13	1	90.40	7	91.10	90.10	-6	8,842	-0.07%
2021/09/10	7.5	89.97	4	90.20	90.30	3.5	9,126	0.04%
2021/09/09	1	87.60	2	88.90	89.90	-1	9,546	-0.01%
2021/09/08	7.2	89.19	4	89.10	87.70	3.2	9,669	0.03%
2021/09/07	15.1	92.23	7	92.43	91.30	8.1	9,625	0.08%
2021/09/06	0	0.00	5	92.00	90.70	-5	9,556	-0.05%
2021/09/03	0	89.60	0	0.00	90.20	0	9,531	0.00%
2021/09/02	7	90.50	1	89.80	88.80	6	9,559	0.06%
2021/09/01	1	90.70	9	89.22	91.50	-8	9,567	-0.08%
2021/08/31	2	86.90	1	85.80	87.80	1	9,523	0.01%
2021/08/30	0	0.00	4	85.35	85.30	-4	9,551	-0.04%
2021/08/27	1	86.00	0	0.00	86.30	1	9,540	0.01%
2021/08/26	6	86.45	0	0.00	86.00	6	9,584	0.06%
2021/08/25	1	87.40	40	86.80	87.20	-39	9,663	-0.40%
2021/08/24	42	86.42	0	0.00	86.20	42	9,735	0.43%
2021/08/23	4	83.00	3	83.33	83.20	1	9,652	0.01%
2021/08/20	9.1	82.14	4	82.33	81.50	5.1	9,748	0.05%
2021/08/19	4	83.53	1	84.50	83.10	3	9,724	0.03%
2021/08/18	43	84.58	4	85.13	86.40	39	9,819	0.40%
2021/08/17	10	87.40	8	87.21	85.60	2	10,014	0.02%
2021/08/16	31	88.80	14	87.99	88.10	17	10,070	0.17%
2021/08/13	4	92.33	15	92.34	92.50	-11	10,272	-0.11%
2021/08/12	6.5	91.24	9.1	90.60	94.60	-2.7	10,641	-0.02%
2021/08/11	7.7	94.54	0	0.00	92.80	7.7	10,843	0.07%
2021/08/10	1.7	98.26	3	97.60	97.60	-1.3	11,111	-0.01%
2021/08/09	0	0.00	14	99.66	99.10	-14	11,543	-0.12%
2021/08/06	0	0.00	2	97.55	97.90	-2	11,848	-0.02%
2021/08/05	11.2	97.30	23.1	97.12	97.20	-11.9	12,496	-0.09%
2021/08/04	1	98.80	1	99.00	99.30	0	12,478	0.00%
2021/08/03	2	98.30	8	98.85	98.50	-6	12,714	-0.05%
2021/07/30	1.1	99.64	3.7	99.51	100.00	-2.6	13,181	-0.02%
2021/07/29	4	99.08	1.1	101.39	98.80	3	13,315	0.02%
2021/07/28	4.9	99.84	15	99.61	99.50	-10.1	13,431	-0.08%
2021/07/27	3.4	104.12	21	103.98	101.00	-17.6	13,611	-0.13%
2021/07/26	8.3	100.87	58	102.00	101.00	-49.7	13,723	-0.36%
2021/07/23	5.4	97.40	4	97.00	97.00	1.4	13,571	0.01%
2021/07/22	3	97.43	5	97.88	97.30	-2	13,652	-0.01%
2021/07/21	22.1	97.37	6.1	96.43	96.10	16	13,730	0.12%
2021/07/20	26	99.98	6.1	99.18	98.90	20	13,774	0.14%
2021/07/19	2	99.55	4.1	100.35	100.00	-2.1	13,920	-0.02%
2021/07/16	7.1	98.31	6	98.07	97.80	1.1	13,929	0.01%
2021/07/15	3	95.37	1	97.50	97.40	2	13,973	0.01%
2021/07/14	9.2	95.87	0	0.00	95.30	9.2	14,038	0.07%
2021/07/13	4	98.13	4	97.98	97.20	0	14,178	0.00%
2021/07/12	73.3	99.32	4	97.85	97.60	69.3	14,447	0.48%
2021/07/09	46.2	101.98	1.2	101.46	101.00	45	14,393	0.31%
2021/07/08	29.2	105.99	1	107.00	105.50	28.2	14,472	0.19%
2021/07/07	14.2	112.36	12.2	112.25	113.00	2	14,399	0.01%
2021/07/06	19	112.82	19.3	112.40	112.50	-0.3	14,384	0.00%
2021/07/05	12.1	110.34	1.1	111.00	111.50	11	14,430	0.08%
2021/07/02	12	106.71	2	107.49	107.00	10	14,340	0.07%
2021/07/01	2	107.25	1	107.01	107.00	1	14,338	0.01%
2021/06/30	9	106.72	3.2	107.18	107.50	5.8	14,348	0.04%
2021/06/29	8.1	107.50	1	107.00	106.50	7.1	14,334	0.05%
2021/06/28	13.7	106.78	4	108.13	110.00	9.7	14,388	0.07%
2021/06/25	19.6	110.05	41	110.45	108.50	-21.5	14,245	-0.15%
2021/06/24	2.1	112.00	1.1	112.05	112.00	1	14,121	0.01%
2021/06/23	13	111.73	1	113.00	110.50	12	14,188	0.08%
2021/06/22	11.3	114.34	1	113.50	111.00	10.3	14,126	0.07%
2021/06/21	66.1	119.67	1	119.00	118.00	65.1	13,793	0.47%
2021/06/18	24.1	122.41	24	122.77	125.00	0.1	13,541	0.00%
2021/06/17	2	114.50	1	116.00	116.00	1	13,286	0.01%
2021/06/16	0.1	112.00	0	0.00	112.00	0.1	13,203	0.00%
2021/06/15	1	112.50	0	0.00	112.50	1	13,380	0.01%
2021/06/11	1.1	111.09	1	112.50	111.00	0.1	13,419	0.00%
2021/06/10	8	113.31	18.3	114.18	114.00	-10.3	13,623	-0.08%
2021/06/09	17	113.12	42.2	114.78	113.50	-25.2	13,743	-0.18%
2021/06/08	6	112.33	1	114.00	110.50	5	13,739	0.04%
2021/06/07	0	0.00	7.3	110.29	111.50	-7.3	13,982	-0.05%
2021/06/04	2.3	112.50	4	113.50	112.00	-1.7	14,326	-0.01%
2021/06/03	5	112.00	1.2	112.08	114.00	3.8	14,526	0.03%
2021/06/02	54.2	113.61	6	112.92	110.00	48.2	14,698	0.33%
2021/06/01	10.3	113.44	7	114.64	113.50	3.3	14,626	0.02%
2021/05/31	5	108.61	2	109.75	110.00	3	14,522	0.02%
2021/05/28	3	108.67	5	108.00	108.00	-2	14,490	-0.01%
2021/05/27	1	105.50	4	105.63	105.00	-3	14,401	-0.02%
2021/05/26	10	103.40	3	104.17	103.00	7	14,398	0.05%
2021/05/25	4	103.13	22	104.41	106.00	-18	14,306	-0.13%
2021/05/24	11.2	97.34	15.1	98.01	99.10	-3.9	14,150	-0.03%
2021/05/21	74.2	99.57	53.1	100.47	99.60	21.1	14,500	0.15%
2021/05/20	20.3	102.43	5.1	102.99	102.00	15.2	14,231	0.11%
2021/05/19	41.2	114.66	30	114.00	113.00	11.2	13,924	0.08%
2021/05/18	17.1	114.31	23	114.37	115.00	-5.9	13,880	-0.04%
2021/05/17	474.2	106.72	625	105.70	106.50	-150.8	13,825	-1.09%	大買/大賣/鉅額交易
2021/05/14	391	102.95	238	103.32	100.00	153	13,398	1.14%	大買/大賣/鉅額交易
2021/05/13	123.4	99.39	114.3	98.23	97.20	9.1	13,010	0.07%	大買/大賣/
2021/05/12	3.1	104.00	0	0.00	104.00	3.1	12,347	0.02%
2021/05/11	9.5	116.08	8	115.82	115.50	1.4	12,296	0.01%
2021/05/10	12	128.13	8	127.50	128.00	4	12,100	0.03%
2021/05/07	5	122.60	2	121.75	122.00	3	11,789	0.03%
2021/05/06	4	121.00	10	119.80	120.00	-6	11,685	-0.05%
2021/05/05	1	125.00	7	124.86	123.50	-6	11,554	-0.05%
2021/05/04	18	125.19	3	124.50	121.50	15	11,406	0.13%
2021/05/03	8	127.69	5.7	129.24	125.00	2.3	11,245	0.02%
2021/04/29	2	120.75	3	121.67	123.00	-1	11,012	-0.01%
2021/04/28	2	121.00	42	121.95	120.50	-40	10,953	-0.37%
2021/04/27	0.1	118.67	5	119.10	119.00	-4.9	10,947	-0.04%
2021/04/26	3.2	112.88	9	116.22	117.00	-5.8	10,762	-0.05%
2021/04/23	1	108.00	8	109.56	111.00	-7	10,613	-0.07%
2021/04/22	3.5	107.57	1	105.00	104.00	2.5	10,485	0.02%
2021/04/20	2	107.50	0	0.00	108.00	2	10,536	0.02%
2021/04/19	0.6	109.50	4	111.50	110.00	-3.4	10,499	-0.03%
2021/04/16	62	115.39	57	114.07	115.50	5	10,319	0.05%
2021/04/15	4	108.25	5	108.10	108.00	-1	10,045	-0.01%
2021/04/14	4	104.75	11.3	106.53	107.50	-7.3	9,963	-0.07%
2021/04/13	0	0.00	0.4	104.50	101.50	-0.4	9,837	0.00%
2021/04/12	1	106.50	3	105.51	104.00	-2	9,844	-0.02%
2021/04/09	3	101.83	17	101.94	102.00	-14	9,781	-0.14%
2021/04/08	4.1	100.14	0	0.00	98.80	4.1	9,660	0.04%
2021/04/07	0	0.00	0	100.00	100.50	0	9,626	0.00%
2021/04/06	0.1	100.00	4	99.35	99.60	-4	9,614	-0.04%
2021/04/01	10	98.79	6	98.82	98.60	4	9,580	0.04%
2021/03/31	2	99.05	9	98.88	99.80	-7	9,513	-0.07%
2021/03/30	4	97.03	1	97.00	96.80	3	9,388	0.03%
2021/03/29	37	97.80	0	0.00	97.50	37	9,386	0.39%
2021/03/26	3	96.40	4.7	96.65	97.30	-1.6	9,390	-0.02%
2021/03/25	2	94.20	1	93.40	94.80	1	9,360	0.01%
2021/03/24	4.7	97.49	4	96.58	95.80	0.7	9,397	0.01%
2021/03/23	2	95.60	36.1	96.37	96.70	-34.1	9,391	-0.36%
2021/03/22	4	98.23	4	97.35	97.10	0	9,377	0.00%
2021/03/19	1	95.80	1.1	96.23	96.80	-0.1	9,286	0.00%
2021/03/18	15	96.93	21	96.90	96.20	-6	9,267	-0.07%
2021/03/17	3	94.27	2.3	94.53	93.70	0.8	9,111	0.01%
2021/03/16	5.2	93.20	41.1	92.86	95.50	-35.9	9,134	-0.39%
2021/03/15	2	94.15	16	95.17	94.70	-14	9,070	-0.15%
2021/03/12	33	93.63	2.1	94.95	93.50	30.9	9,105	0.34%
2021/03/11	72	95.60	9	94.66	95.80	63	9,014	0.70%
2021/03/10	10	91.07	21	92.45	92.40	-11	8,729	-0.13%
2021/03/09	1	90.00	17	90.13	90.60	-16	8,454	-0.19%
2021/03/08	0	0.00	13	88.03	87.40	-13	8,222	-0.16%
2021/03/05	0	0.00	1	84.10	85.40	-1	8,024	-0.01%
2021/03/04	6.2	84.79	3	84.90	85.00	3.2	8,003	0.04%
2021/03/03	0	0.00	1	84.60	84.60	-1	8,022	-0.01%
2021/03/02	7.1	87.23	0	0.00	85.30	7.1	7,980	0.09%
2021/02/26	4.8	86.82	1	86.40	87.00	3.8	7,937	0.05%
2021/02/25	3	88.33	10	88.41	88.00	-7	7,912	-0.09%
2021/02/24	19.1	89.03	8	89.38	88.20	11.1	8,013	0.14%
2021/02/23	24.2	90.46	27	91.00	90.20	-2.8	8,056	-0.03%
2021/02/22	3	86.90	19	86.99	87.80	-16	7,612	-0.21%
2021/02/19	3	84.90	9	84.00	85.00	-6	7,414	-0.08%
2021/02/18	8	84.11	0	0.00	85.30	8	7,308	0.11%
2021/02/17	0	0.00	17.1	83.92	85.10	-17.1	7,090	-0.24%
2021/02/05	16	79.89	15.1	79.00	79.10	0.9	6,712	0.01%
2021/02/04	4	78.00	3	79.00	77.00	1	6,653	0.02%
2021/02/01	5.1	77.01	1	77.50	77.20	4.1	6,705	0.06%
2021/01/29	1	79.00	4	79.50	78.90	-3	6,681	-0.04%
2021/01/28	0	0.00	10	79.96	78.90	-10	6,647	-0.15%
2021/01/27	4	80.10	6	81.02	80.20	-2	6,585	-0.03%
2021/01/26	4	80.33	0	0.00	79.60	4	6,558	0.06%
2021/01/25	2	80.25	16	79.92	80.60	-14	6,531	-0.21%
2021/01/22	1	77.10	10	78.40	78.60	-9	6,476	-0.14%
2021/01/21	7	76.53	1	76.20	76.10	6	6,645	0.09%
2021/01/20	15	77.20	15	77.09	76.00	0	7,126	0.00%
2021/01/19	0	0.00	2	79.50	79.70	-2	6,990	-0.03%
2021/01/18	2	79.60	7	79.01	79.00	-5	7,009	-0.07%
2021/01/15	1	79.60	1	80.30	79.90	0	6,970	0.00%
2021/01/14	17	81.01	0	0.00	80.60	17	6,955	0.24%
2021/01/13	7	80.91	4	80.68	81.30	3	6,921	0.04%
2021/01/12	2	79.95	40	78.98	79.00	-38	6,807	-0.56%
2021/01/11	6	78.82	1	79.20	79.20	5	6,749	0.07%
2021/01/08	22	79.00	7	78.76	79.10	15	6,695	0.22%
2021/01/07	0	0.00	1	77.50	78.20	-1	6,626	-0.02%
2021/01/06	8	77.43	10	77.70	77.80	-2	6,613	-0.03%
2021/01/05	14	79.36	9	79.17	78.90	5	6,566	0.08%
2021/01/04	5	78.00	1	78.50	78.50	4	6,500	0.06%
2020/12/31	0	0.00	2	78.45	77.80	-2	6,519	-0.03%
2020/12/30	0	0.00	13	77.30	77.90	-13	6,474	-0.20%
2020/12/29	3	77.40	0	0.00	77.30	3	6,531	0.05%
2020/12/28	4	77.40	0	0.00	77.60	4	6,546	0.06%
2020/12/25	1	76.40	0	0.00	76.60	1	6,659	0.02%
2020/12/24	13	76.93	6	76.77	76.20	7	6,847	0.10%
2020/12/23	2	77.10	0	0.00	76.30	2	6,908	0.03%
2020/12/22	0	0.00	4	77.00	76.60	-4	7,019	-0.06%
2020/12/21	13	78.68	1	80.90	78.50	12	7,021	0.17%
2020/12/18	15	81.26	4	80.88	80.40	11	6,925	0.16%
2020/12/17	0	0.00	11	79.55	79.60	-11	6,819	-0.16%
2020/12/16	0	0.00	4	78.65	78.80	-4	6,773	-0.06%
2020/12/15	10	77.57	0	0.00	77.60	10	6,734	0.15%
2020/12/14	3	77.23	1	77.50	77.10	2	6,662	0.03%
2020/12/11	1	76.50	0	0.00	76.90	1	6,681	0.01%
2020/12/10	4	79.10	0	0.00	78.30	4	6,647	0.06%
2020/12/09	13	80.15	2.3	80.99	80.00	10.7	6,642	0.16%
2020/12/08	16	82.62	10	83.31	81.80	6	6,544	0.09%
2020/12/07	0	0.00	1	80.50	81.10	-1	6,359	-0.02%
2020/12/04	2	79.65	0	0.00	80.10	2	6,429	0.03%
2020/12/03	1	81.10	5	80.50	80.60	-4	6,484	-0.06%
2020/12/02	5	79.26	14	79.19	78.90	-9	6,501	-0.14%
2020/12/01	0	0.00	10.2	79.00	78.80	-10.2	6,622	-0.15%
2020/11/30	2	78.95	0	0.00	78.50	2	6,923	0.03%
2020/11/27	1	78.60	0	0.00	79.50	1	7,176	0.01%
2020/11/25	2	79.30	2	79.20	78.50	0	7,231	0.00%
2020/11/24	5	78.22	0	0.00	78.10	5	7,298	0.07%
2020/11/23	0	0.00	3	80.43	79.90	-3	7,265	-0.04%
2020/11/20	3	75.10	7	78.47	79.50	-4	7,224	-0.06%
2020/11/19	6	75.88	15.1	76.57	75.60	-9.1	7,241	-0.13%
2020/11/18	7	75.26	1.2	75.77	75.10	5.8	7,279	0.08%
2020/11/17	1	74.80	0	0.00	74.70	1	7,387	0.01%
2020/11/16	0	0.00	1	75.00	73.90	-1	7,636	-0.01%
2020/11/13	0	0.00	1	73.60	73.60	-1	7,980	-0.01%
2020/11/12	2	72.96	6	73.00	73.00	-4	8,477	-0.05%
2020/11/11	0	0.00	7	73.09	73.10	-7	8,871	-0.08%
2020/11/10	2.2	73.00	0	0.00	72.60	2.2	9,046	0.02%
2020/11/09	1	73.70	0	0.00	73.80	1	9,208	0.01%
2020/11/06	2	72.85	2	73.20	72.70	0	9,255	0.00%
2020/11/05	1	72.20	1	72.00	72.00	0	9,277	0.00%
2020/11/03	0.2	72.25	0	0.00	71.60	0.2	9,392	0.00%
2020/11/02	7.1	70.81	7	70.70	71.70	0.1	9,475	0.00%
2020/10/30	1	71.40	1	71.50	71.80	0	9,541	0.00%
2020/10/29	27	70.56	20	71.20	71.30	7	9,498	0.07%
2020/10/28	43	73.53	9	73.16	71.90	34	9,376	0.36%
2020/10/27	1	79.10	0	0.00	79.80	1	8,963	0.01%
2020/10/26	0	79.90	7	80.04	79.90	-7	9,037	-0.08%
2020/10/21	7	78.46	0	0.00	78.70	7	9,496	0.07%
2020/10/20	2	78.95	4	79.00	79.40	-2	10,003	-0.02%
2020/10/19	2	77.90	6	77.90	77.90	-4	10,231	-0.04%
2020/10/16	2	76.00	0	0.00	76.00	2	10,291	0.02%
2020/10/15	2	77.00	0	0.00	77.50	2	10,417	0.02%
2020/10/14	0	0.00	3	78.63	79.00	-3	10,478	-0.03%
2020/10/13	1	77.80	3	76.47	76.50	-2	10,481	-0.02%
2020/10/12	2	76.65	0	0.00	76.00	2	10,497	0.02%
2020/10/08	0	0.00	3	77.97	77.20	-3	10,629	-0.03%
2020/10/07	0	0.00	5	76.68	76.90	-5	10,769	-0.05%
2020/10/05	0	0.00	1	76.80	77.30	-1	11,190	-0.01%
2020/09/30	2	77.10	0	0.00	75.50	2	11,254	0.02%
2020/09/29	7	76.79	2	77.80	76.30	5	11,275	0.04%
2020/09/28	5	79.96	6	79.65	80.60	-1	11,179	-0.01%
2020/09/25	2	75.45	3.5	75.38	75.40	-1.5	11,178	-0.01%
2020/09/24	6	78.87	0	0.00	77.60	6	11,240	0.05%
2020/09/22	0	0.00	3	81.43	80.80	-3	11,511	-0.03%
2020/09/21	1	82.10	0	0.00	82.10	1	11,596	0.01%
2020/09/18	1	82.10	1	82.00	82.30	0	11,651	0.00%
2020/09/17	1	81.40	1	81.30	81.30	0	11,768	0.00%
2020/09/16	0	0.00	5	82.44	80.90	-5	11,997	-0.04%
2020/09/15	0	0.00	2	81.65	81.30	-2	12,148	-0.02%
2020/09/14	6	81.37	12	80.82	80.60	-6	12,192	-0.05%
2020/09/11	1	79.30	5	78.82	79.20	-4	12,108	-0.03%
2020/09/10	23	78.05	1	79.50	77.60	22	12,109	0.18%
2020/09/09	1	77.50	4	78.88	79.10	-3	12,167	-0.02%
2020/09/08	4	78.95	18	78.59	77.60	-14	12,117	-0.12%
2020/09/07	12	79.62	3	79.93	79.10	9	12,086	0.07%
2020/09/04	16	82.64	4	82.78	82.80	12	12,063	0.10%
2020/09/03	12.1	85.21	27	85.61	85.10	-15	12,021	-0.12%
2020/09/02	26	83.56	3	82.67	82.60	23	11,870	0.19%
2020/09/01	2	86.30	5	86.42	85.70	-3	12,056	-0.02%
2020/08/31	13	86.00	3	85.90	84.90	10	12,498	0.08%
2020/08/28	11	87.74	10	88.03	86.20	1	12,528	0.01%
2020/08/27	2	89.00	4	88.68	89.70	-2	12,491	-0.02%
2020/08/26	7	89.10	3	90.73	88.30	4	12,498	0.03%
2020/08/25	16	89.29	18	89.40	91.50	-2	12,417	-0.02%
2020/08/24	7	86.10	2	84.75	86.60	5	12,271	0.04%
2020/08/21	13	85.13	11	86.24	85.30	2	12,308	0.02%
2020/08/20	33	85.31	27	85.19	83.50	6	12,342	0.05%
2020/08/19	27	91.49	47	89.19	88.80	-20	12,143	-0.16%
2020/08/18	10	90.71	20	90.91	91.40	-10	11,859	-0.08%
2020/08/17	27	88.70	16	88.59	86.50	11	11,437	0.10%
2020/08/14	15	85.24	15	85.63	85.50	0	11,215	0.00%
2020/08/13	5	83.66	14	82.93	84.00	-9	11,144	-0.08%
2020/08/12	7	79.87	2	80.05	79.90	5	11,150	0.04%
2020/08/11	0	0.00	6	82.00	82.00	-6	11,431	-0.05%
2020/08/10	8	80.10	0	0.00	80.10	8	11,944	0.07%
2020/08/07	7	84.06	9	82.91	82.40	-2	12,239	-0.02%
2020/08/06	15	83.87	2	82.40	82.50	13	12,885	0.10%
2020/08/05	5	85.10	5.4	84.57	85.50	-0.4	13,069	0.00%
2020/08/04	0	0.00	3	83.97	84.60	-3	13,077	-0.02%
2020/08/03	0	0.00	1.4	82.44	82.50	-1.4	13,113	-0.01%
2020/07/31	21	84.18	18	84.15	84.00	3	13,029	0.02%
2020/07/30	14	85.76	16	85.73	86.50	-2	12,979	-0.02%
2020/07/29	17	85.41	14	84.81	83.60	3	12,920	0.02%
2020/07/28	3	83.53	7	84.57	84.40	-4	12,794	-0.03%
2020/07/27	90	85.29	95	85.00	84.70	-5	12,699	-0.04%
2020/07/24	38.1	82.89	29	83.79	82.40	9.1	12,506	0.07%
2020/07/23	16	78.46	13.1	78.08	78.70	3	12,017	0.02%
2020/07/22	0	0.00	2	75.25	75.30	-2	11,727	-0.02%
2020/07/21	4	74.13	3	74.87	74.40	1	11,633	0.01%
2020/07/20	4	73.10	4	73.33	73.90	0	11,496	0.00%
2020/07/17	2	72.10	16	73.46	73.20	-14	11,448	-0.12%
2020/07/16	10	71.76	1	72.10	72.10	9	11,417	0.08%
2020/07/15	13.4	72.37	9	71.92	72.00	4.4	11,392	0.04%
2020/07/14	4	73.58	5	73.90	73.70	-1	11,340	-0.01%
2020/07/13	3	74.17	3	75.63	72.10	0	11,228	0.00%
2020/07/10	0	0.00	8	71.58	72.00	-8	11,055	-0.07%
2020/07/09	1	70.90	0	0.00	70.80	1	11,008	0.01%
2020/07/08	3	71.07	2	70.85	71.40	1	10,907	0.01%
2020/07/07	4	70.73	0.7	70.50	70.50	3.3	10,759	0.03%
2020/07/06	77	71.37	76	71.64	71.70	1	10,716	0.01%
2020/07/03	2	70.60	2.1	70.35	70.30	-0.1	10,669	0.00%
2020/07/02	0	0.00	3	68.63	69.30	-3	10,545	-0.03%
2020/07/01	4	67.43	16	68.29	68.10	-12	10,512	-0.11%
2020/06/30	0	0.00	1	65.30	65.50	-1	10,615	-0.01%
2020/06/29	0	0.00	5	65.60	66.00	-5	10,749	-0.05%
2020/06/24	3	66.03	1	66.20	65.40	2	10,793	0.02%
2020/06/23	0	0.00	2	66.85	66.90	-2	10,835	-0.02%
2020/06/22	1	65.40	7	65.29	65.10	-6	10,675	-0.06%
2020/06/19	2	63.60	1	63.40	63.00	1	10,546	0.01%
2020/06/18	2	64.30	1	64.50	64.80	1	10,482	0.01%
2020/06/17	3.3	64.41	1	64.10	64.50	2.3	10,439	0.02%
2020/06/16	0.1	64.90	6	64.30	64.90	-5.9	10,415	-0.06%
2020/06/15	3	63.30	2	64.30	62.30	1	10,383	0.01%
2020/06/12	2	61.25	2	62.20	63.00	0	10,376	0.00%
2020/06/11	10	62.73	7	62.10	61.70	3	10,349	0.03%
2020/06/10	11	63.23	0	0.00	63.60	11	10,243	0.11%
2020/06/09	2.2	63.85	0	0.00	63.50	2.2	10,246	0.02%
2020/06/08	20.5	66.43	12	69.37	64.30	8.5	10,178	0.08%
2020/06/05	48	66.67	53	66.62	69.10	-5	9,742	-0.05%
2020/06/04	11	63.46	32	62.75	62.90	-21	9,343	-0.22%
2020/06/03	1	62.00	1	62.20	62.40	0	9,305	0.00%
2020/06/02	0	0.00	5	61.80	61.80	-5	9,274	-0.05%
2020/06/01	1	61.70	0	0.00	61.60	1	9,252	0.01%
2020/05/29	1	60.60	1	60.50	59.00	0	9,246	0.00%
2020/05/28	7	59.57	2	60.20	59.60	5	9,175	0.05%
2020/05/27	23	62.02	8	62.89	61.30	15	9,125	0.16%
2020/05/26	3	62.33	0	0.00	63.50	3	9,047	0.03%
2020/05/25	4	62.68	8	62.79	63.10	-4	9,010	-0.04%
2020/05/22	7	62.03	6	62.37	61.40	1	8,966	0.01%
2020/05/21	75	63.95	75.1	63.94	63.50	-0.1	8,986	0.00%
2020/05/20	0	0.00	4	62.85	62.60	-4	9,153	-0.04%
2020/05/19	7	63.31	7.3	63.34	62.60	-0.3	9,248	0.00%
2020/05/18	22	62.57	24	62.38	62.00	-2	9,321	-0.02%
2020/05/15	19	61.76	31	61.70	62.40	-12	9,073	-0.13%
2020/05/14	16	59.88	17	59.66	58.90	-1	8,670	-0.01%
2020/05/13	15	58.71	33	59.01	59.50	-18	8,548	-0.21%
2020/05/12	17	54.56	18	54.74	55.80	-1	8,300	-0.01%
2020/05/11	1	53.00	4	53.10	53.10	-3	8,239	-0.04%
2020/05/08	0	0.00	3	51.87	52.00	-3	8,525	-0.04%
2020/05/07	6	51.10	7	50.57	51.20	-1	8,832	-0.01%
2020/05/06	9	50.52	2	50.45	50.30	7	8,852	0.08%
2020/05/05	1	51.10	1	51.60	51.10	0	8,853	0.00%
2020/04/30	5	51.96	0	0.00	52.00	5	8,884	0.06%
2020/04/29	2	51.60	0	0.00	51.80	2	8,872	0.02%
2020/04/28	4	51.55	0	0.00	52.20	4	8,850	0.05%
2020/04/27	0	0.00	1	52.50	52.90	-1	8,901	-0.01%
2020/04/22	4	51.40	2	51.40	51.70	2	9,145	0.02%
2020/04/21	0	0.00	3	53.53	52.10	-3	9,078	-0.03%
2020/04/20	1	54.40	1	53.50	54.50	0	9,017	0.00%
2020/04/17	2	53.85	4	54.28	53.20	-2	8,961	-0.02%
2020/04/16	0	0.00	2	54.00	54.00	-2	8,864	-0.02%
2020/04/15	6	52.98	10	53.26	54.00	-4	8,778	-0.05%
2020/04/14	3	52.20	3	52.53	53.00	0	8,667	0.00%
2020/04/13	1	51.40	1	50.90	50.50	0	8,559	0.00%
2020/04/10	2	50.70	0	0.00	50.90	2	8,574	0.02%
2020/04/09	1	51.60	2	51.00	50.50	-1	8,580	-0.01%
2020/04/08	4	51.33	2	51.75	51.20	2	8,555	0.02%
2020/04/07	2	51.75	0	0.00	51.70	2	8,548	0.02%
2020/04/06	1	51.50	3	51.97	52.40	-2	8,511	-0.02%
2020/04/01	10.1	52.62	12	52.43	52.50	-1.9	8,404	-0.02%
2020/03/31	3	49.35	10	49.72	51.00	-7	8,180	-0.09%
2020/03/30	4	46.74	1	46.25	46.85	3	7,938	0.04%
2020/03/27	4	47.00	10	47.25	46.85	-6	7,876	-0.08%
2020/03/26	2	43.20	3	43.93	44.20	-1	7,753	-0.01%
2020/03/25	0	0.00	4	42.71	43.60	-4	7,689	-0.05%
2020/03/24	2	39.58	2	39.38	39.65	0	7,664	0.00%
2020/03/23	5	38.51	1	38.60	38.25	4	7,848	0.05%
2020/03/20	6	40.43	2	40.58	40.50	4	7,849	0.05%
2020/03/19	5	37.77	2	37.30	38.15	3	7,824	0.04%
2020/03/18	5.3	41.55	2	41.50	40.00	3.3	7,764	0.04%
2020/03/17	3	43.33	1	44.20	42.60	2	7,660	0.03%
2020/03/16	1	43.75	3	45.23	43.75	-2	7,611	-0.03%
2020/03/13	4	43.81	9	43.78	45.00	-5	7,560	-0.07%
2020/03/12	2	46.80	6	47.90	47.55	-4	7,448	-0.05%
2020/03/11	7	49.83	2	50.30	49.40	5	7,319	0.07%
2020/03/10	4	49.51	2	49.25	49.60	2	7,263	0.03%
2020/03/09	5	50.60	1	51.26	50.10	4	7,117	0.06%
2020/03/06	2	52.50	0	0.00	52.60	2	7,020	0.03%
2020/03/05	3	52.40	4	52.68	52.60	-1	6,992	-0.01%
2020/03/04	6	51.70	1	51.70	51.90	5	6,967	0.07%
2020/03/03	2	52.70	3	52.73	52.60	-1	6,897	-0.01%
2020/03/02	2	51.50	3	52.36	52.20	-1	6,841	-0.02%
2020/02/27	4.1	53.39	7	53.56	52.10	-3	6,759	-0.04%
2020/02/26	11	54.05	6	54.02	53.90	5	6,686	0.07%
2020/02/25	9	54.56	3	54.53	54.40	6	6,672	0.09%
2020/02/24	10	54.45	9	55.02	55.30	1	6,702	0.01%
2020/02/21	14	55.51	17	55.36	54.90	-3	6,633	-0.04%
2020/02/20	5	57.88	14	56.90	58.00	-9	6,321	-0.14%
2020/02/19	33	58.63	21	59.56	57.70	12	6,154	0.19%
2020/02/18	4	58.68	6	58.90	58.30	-2	6,006	-0.03%
2020/02/17	16	58.93	72	58.98	58.70	-56	5,922	-0.95%
2020/02/14	15.2	58.86	9	58.91	58.90	6.2	5,789	0.11%
2020/02/13	45	57.86	75.4	58.13	59.00	-30.4	5,527	-0.55%
2020/02/12	87	55.95	31	56.10	56.00	56	5,085	1.10%
2020/02/11	14	55.28	23.3	55.29	55.80	-9.3	4,882	-0.19%
2020/02/10	20	53.35	18	53.73	54.30	2	4,523	0.04%
2020/02/07	2	52.60	5	52.26	51.90	-3	4,220	-0.07%
2020/02/06	2	52.15	1	52.10	52.20	1	4,323	0.02%
2020/02/05	2	51.80	4	51.48	51.40	-2	4,346	-0.05%
2020/02/04	1	51.10	2	51.30	50.90	-1	4,316	-0.02%
2020/02/03	5.1	50.88	4	50.60	51.10	1.1	4,300	0.02%
2020/01/31	1	51.40	3	51.03	51.20	-2	4,330	-0.05%
2020/01/30	4	50.46	2	50.65	50.80	2	4,358	0.05%
2020/01/20	1	52.66	3	52.33	52.20	-2	4,395	-0.04%
2020/01/17	1	51.90	6	51.43	51.90	-5	4,311	-0.12%
2020/01/16	3	51.33	0	0.00	51.20	3	4,218	0.07%
2020/01/15	0	0.00	1	50.80	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	0	0.00	1	50.60	50.60	-1	4,324	-0.02%
2020/01/10	0	0.00	4	50.80	50.40	-4	4,370	-0.09%
2020/01/09	5	50.30	3	50.40	50.20	2	4,397	0.05%
2020/01/08	4	50.25	2	50.15	50.30	2	4,419	0.05%
2020/01/07	0	0.00	12	49.61	49.60	-12	4,413	-0.27%
2020/01/06	0	0.00	9	49.56	50.00	-9	4,421	-0.20%
2020/01/03	0	0.00	5	50.16	50.20	-5	4,428	-0.11%
2020/01/02	6	50.08	1	50.30	50.00	5	4,433	0.11%
2019/12/31	4	49.74	0	0.00	49.70	4	4,409	0.09%
2019/12/30	15	50.10	0	0.00	50.10	15	4,382	0.34%
2019/12/27	0	0.00	2	50.40	50.50	-2	4,349	-0.05%
2019/12/26	2	50.80	5	50.70	50.70	-3	4,383	-0.07%
2019/12/24	1	51.30	0	0.00	50.80	1	4,499	0.02%
2019/12/23	0	0.00	2	51.40	50.90	-2	4,519	-0.04%
2019/12/20	1	52.90	4	52.38	52.00	-3	4,684	-0.06%
2019/12/19	7	52.64	12	52.52	52.40	-5	4,869	-0.10%
2019/12/18	14	52.59	10.5	52.57	52.70	3.5	4,889	0.07%
2019/12/17	0	0.00	6	51.33	51.40	-6	4,738	-0.13%
2019/12/16	3	51.57	19	50.85	51.20	-16	4,757	-0.34%
2019/12/13	4	51.33	5	51.34	51.10	-1	4,738	-0.02%
2019/12/12	0	0.00	12	50.97	50.80	-12	4,715	-0.25%
2019/12/11	5	50.96	1	51.00	50.80	4	4,746	0.08%
2019/12/06	7	50.81	7	50.64	50.50	0	4,915	0.00%
2019/12/05	7	50.54	16	50.43	50.50	-9	5,072	-0.18%
2019/12/04	2	50.40	0	0.00	50.40	2	5,144	0.04%
2019/11/29	0	0.00	2	50.40	50.30	-2	5,368	-0.04%
2019/11/26	2	51.30	5	51.30	51.40	-3	5,572	-0.05%
2019/11/25	2	51.45	0	0.00	51.40	2	5,592	0.04%
2019/11/22	1	52.10	1	52.00	52.00	0	5,657	0.00%
2019/11/21	12	51.14	2	51.70	51.80	10	5,816	0.17%
2019/11/20	1	51.00	2	51.00	51.10	-1	5,795	-0.02%
2019/11/19	6	50.60	1	50.90	50.80	5	5,872	0.09%
2019/11/18	10	49.82	15	50.34	50.40	-5	6,032	-0.08%
2019/11/15	12	49.29	1	49.75	49.05	11	6,428	0.17%
2019/11/14	2	49.25	0	0.00	49.40	2	6,653	0.03%
2019/11/13	4	50.04	0	0.00	49.95	4	6,828	0.06%
2019/11/11	9	51.41	0	0.00	51.30	9	7,085	0.13%
2019/11/08	10	51.35	9	51.37	51.20	1	7,213	0.01%
2019/11/07	3	51.37	1	51.70	51.10	2	7,432	0.03%
2019/11/06	1	52.10	5	51.90	51.90	-4	7,483	-0.05%
2019/11/05	4	52.68	3	52.93	52.60	1	7,449	0.01%
2019/11/04	41	52.05	7	51.84	52.30	34	7,357	0.46%
2019/11/01	1	51.20	1	51.10	51.20	0	7,285	0.00%
2019/10/31	0	0.00	1	51.10	50.90	-1	7,342	-0.01%
2019/10/30	9	51.38	6	51.13	50.70	3	7,389	0.04%
2019/10/29	2	51.95	9	51.56	51.50	-7	7,347	-0.10%
2019/10/28	5	51.80	5	51.70	51.50	0	7,324	0.00%
2019/10/25	1	50.50	1	50.40	50.50	0	7,221	0.00%
2019/10/23	0	0.00	2	50.10	49.80	-2	7,276	-0.03%
2019/10/22	7	49.81	0	0.00	50.00	7	7,270	0.10%
2019/10/21	4	49.33	5	49.57	49.30	-1	7,251	-0.01%
2019/10/18	8.2	49.04	0	0.00	49.00	8.2	7,237	0.11%
2019/10/17	4	49.10	3	48.75	49.30	1	7,309	0.01%
2019/10/16	3	49.50	5	49.25	49.20	-2	7,294	-0.03%
2019/10/15	0	0.00	7	49.46	49.35	-7	7,321	-0.10%
2019/10/14	2	50.05	2	49.83	49.75	0	7,402	0.00%
2019/10/08	1.2	49.73	2	50.00	49.70	-0.8	7,693	-0.01%
2019/10/07	0	0.00	9	50.36	50.20	-9	7,754	-0.12%
2019/10/04	4	50.75	0	0.00	50.20	4	7,807	0.05%
2019/10/03	4	50.00	1	50.20	50.20	3	7,897	0.04%
2019/10/02	3	50.10	2	50.30	50.10	1	7,934	0.01%
2019/10/01	6	49.33	0	0.00	49.45	6	7,976	0.08%
2019/09/27	4	50.11	44	49.36	49.65	-40	8,032	-0.50%
2019/09/26	3	51.30	2	51.30	51.10	1	8,010	0.01%
2019/09/25	101	53.44	201	53.56	51.80	-100	8,066	-1.24%	大買/大賣/
2019/09/24	103	53.84	6	53.22	53.90	97	7,979	1.22%	大買/
2019/09/23	4	52.20	2	52.10	52.30	2	7,952	0.03%
2019/09/20	1	51.60	1	51.40	51.10	0	8,281	0.00%
2019/09/19	3	51.03	0.4	51.00	50.90	2.7	8,405	0.03%
2019/09/18	6	51.38	0	0.00	51.10	6	8,555	0.07%
2019/09/17	1	51.20	1	51.40	51.20	0	8,635	0.00%
2019/09/16	3	51.80	0	0.00	51.70	3	8,714	0.03%
2019/09/12	0	0.00	4	52.23	52.70	-4	8,734	-0.05%
2019/09/11	5	52.94	9	53.04	52.30	-4	8,823	-0.05%
2019/09/10	21	53.38	1	53.00	53.30	20	8,828	0.23%
2019/09/09	3	53.60	14	53.57	53.30	-11	8,780	-0.13%
2019/09/06	2	52.50	5	52.48	52.40	-3	8,627	-0.03%
2019/09/05	18	52.57	1	50.80	52.40	17	8,571	0.20%
2019/09/04	5	50.64	1	50.80	50.70	4	8,444	0.05%
2019/09/03	0	0.00	1	51.30	51.30	-1	8,423	-0.01%
2019/09/02	8	51.00	6	51.15	51.40	2	8,407	0.02%
2019/08/30	4	53.20	1	52.40	52.80	3	8,226	0.04%
2019/08/29	2	52.65	0	0.00	52.60	2	8,179	0.02%
2019/08/28	2	52.80	4	52.68	53.00	-2	8,140	-0.02%
2019/08/27	1	53.50	1	53.50	52.20	0	8,115	0.00%
2019/08/26	25	53.49	3	53.07	52.70	22	8,061	0.27%
2019/08/23	1	53.50	13	52.92	53.00	-12	7,872	-0.15%
2019/08/22	16	53.35	10	53.07	53.30	6	7,829	0.08%
2019/08/21	4	53.08	8	53.25	53.10	-4	7,731	-0.05%
2019/08/20	4	51.90	33.4	51.95	52.80	-29.4	7,524	-0.39%
2019/08/19	13	50.46	15	50.50	50.80	-2	7,070	-0.03%
2019/08/16	1	48.50	26	48.00	49.60	-25	6,718	-0.37%
2019/08/15	5	46.74	16	47.05	46.30	-11	6,506	-0.17%
2019/08/14	6	48.87	11	50.10	48.20	-5	6,395	-0.08%
2019/08/13	32	50.09	20	49.59	49.40	12	6,243	0.19%
2019/08/12	16	48.36	6	48.62	49.45	10	6,127	0.16%
2019/08/08	4	47.15	3	47.20	46.80	1	5,960	0.02%
2019/08/07	0	0.00	1	45.95	46.20	-1	5,917	-0.02%
2019/08/06	5	45.47	2	45.53	46.50	3	5,914	0.05%
2019/08/05	0	0.00	1	45.00	45.60	-1	5,859	-0.02%
2019/08/02	2	45.23	3	45.37	45.20	-1	5,864	-0.02%
2019/08/01	10.1	45.81	1	46.50	45.55	9.1	5,812	0.16%
2019/07/31	4	46.85	0	0.00	46.80	4	5,744	0.07%
2019/07/30	4	47.30	2	47.38	47.30	2	5,716	0.03%
2019/07/29	12	48.11	1	48.15	48.30	11	5,732	0.19%
2019/07/26	2	48.65	1	48.70	48.70	1	5,685	0.02%
2019/07/25	11	48.90	4	48.96	48.75	7	5,664	0.12%
2019/07/24	6	48.71	1	48.65	48.90	5	5,604	0.09%
2019/07/23	1	49.00	3	49.02	49.00	-2	5,588	-0.04%
2019/07/22	1	48.25	1	48.30	48.35	0	5,537	0.00%
2019/07/19	8	48.19	2	49.00	48.20	6	5,577	0.11%
2019/07/18	7	48.13	1	48.80	48.05	6	5,493	0.11%
2019/07/17	0.1	49.35	0	0.00	48.90	0.1	5,448	0.00%
2019/07/16	7	49.49	0	0.00	48.80	7	5,380	0.13%
2019/07/15	9	50.09	7	50.29	49.90	2	5,272	0.04%
2019/07/12	6.7	53.42	7	53.73	53.50	-0.4	5,095	-0.01%
2019/07/11	8	52.80	1	52.90	52.80	7	5,063	0.14%
2019/07/10	4	52.80	20	53.00	52.50	-16	5,002	-0.32%
2019/07/09	8	53.18	0	0.00	52.30	8	4,972	0.16%
2019/07/08	4	55.33	3	55.37	54.80	1	4,894	0.02%
2019/07/05	1	54.60	3	55.00	54.70	-2	4,867	-0.04%
2019/07/04	1	54.90	5	55.82	54.60	-4	4,792	-0.08%
2019/07/03	3	53.67	14	54.09	54.40	-11	4,751	-0.23%
2019/07/02	3	53.30	1.1	53.44	54.20	2	4,750	0.04%
2019/07/01	30	54.37	31	54.29	53.80	-1	4,823	-0.02%
2019/06/28	28	52.33	23	52.47	53.20	5	4,739	0.11%
2019/06/27	4	53.00	28	52.42	53.40	-24	4,581	-0.52%
2019/06/26	6	49.51	12.1	49.48	50.00	-6.1	4,170	-0.15%
2019/06/25	3	47.32	7	48.01	47.75	-4	3,984	-0.10%
2019/06/24	6	46.45	4	46.80	46.90	2	3,885	0.05%
2019/06/21	5	47.31	5	46.85	46.40	0	3,819	0.00%
2019/06/20	5	47.85	2	47.50	47.50	3	3,768	0.08%
2019/06/19	7	48.19	8	48.39	48.50	-1	3,870	-0.03%
2019/06/18	5	46.32	14	46.71	47.05	-9	4,005	-0.22%
2019/06/17	6	45.13	0	0.00	44.80	6	3,948	0.15%
2019/06/14	1	44.80	3	45.05	45.25	-2	4,037	-0.05%
2019/06/13	4	44.96	1	44.95	44.55	3	4,114	0.07%
2019/06/12	0.1	44.55	0	0.00	44.45	0.1	4,140	0.00%
2019/06/11	4	44.73	0	0.00	44.45	4	4,158	0.10%
2019/06/10	7	45.37	3	45.45	45.20	4	4,144	0.10%
2019/06/06	0	0.00	2	45.08	44.95	-2	4,156	-0.05%
2019/06/03	0	0.00	14	45.24	44.90	-14	4,364	-0.32%
2019/05/31	0	0.00	3	45.45	45.75	-3	4,431	-0.07%
2019/05/29	3	44.73	0	0.00	44.40	3	4,598	0.07%
2019/05/28	6	45.60	0	0.00	45.35	6	4,723	0.13%
2019/05/23	2	44.00	0	0.00	43.90	2	5,306	0.04%
2019/05/21	0	0.00	1	44.70	45.00	-1	5,911	-0.02%
2019/05/20	3	44.93	1	44.85	44.75	2	5,978	0.03%
2019/05/17	3	44.97	0	0.00	44.90	3	6,113	0.05%
2019/05/15	2	47.33	0	0.00	46.80	2	6,446	0.03%
2019/05/14	0	0.00	3	47.57	47.90	-3	6,556	-0.05%
2019/05/13	2	46.85	1	47.15	46.50	1	6,653	0.02%
2019/05/10	8	46.75	0	0.00	46.35	8	6,686	0.12%
2019/05/09	2	47.55	0	0.00	47.20	2	6,687	0.03%
2019/05/07	2	48.40	1	49.20	49.00	1	6,734	0.01%
2019/05/06	1	48.60	0	0.00	48.05	1	6,786	0.01%
2019/05/03	4	50.20	3	50.20	50.00	1	6,882	0.01%
2019/05/02	1	49.70	1	50.20	50.10	0	6,924	0.00%
2019/04/30	0	0.00	1	49.70	49.65	-1	6,962	-0.01%
2019/04/29	2	50.50	16.1	50.40	49.60	-14.1	6,982	-0.20%
2019/04/26	2	50.90	1	51.10	50.80	1	6,989	0.01%
2019/04/25	7	52.27	2	52.50	51.30	5	7,103	0.07%
2019/04/24	1	51.60	5	52.64	52.80	-4	7,086	-0.06%
2019/04/23	10	51.26	1	51.50	51.20	9	7,089	0.13%
2019/04/22	3	51.63	4	51.60	51.10	-1	7,156	-0.01%
2019/04/19	1	51.70	2	51.75	51.50	-1	7,234	-0.01%
2019/04/18	0	0.00	2	52.20	51.20	-2	7,282	-0.03%
2019/04/17	7	52.79	11	52.68	52.40	-4	7,451	-0.05%
2019/04/16	0	0.00	3	51.60	51.90	-3	7,450	-0.04%
2019/04/15	6	50.33	0	0.00	50.50	6	7,540	0.08%
2019/04/12	1	50.00	0	0.00	49.90	1	7,649	0.01%
2019/04/11	3	50.87	1	51.20	50.80	2	7,721	0.03%
2019/04/10	1	51.00	2	51.30	51.00	-1	7,800	-0.01%
2019/04/09	1	51.70	13	51.55	52.30	-12	7,968	-0.15%
2019/04/08	1	51.50	5	51.84	51.40	-4	8,215	-0.05%
2019/04/03	13	51.52	22	51.44	51.20	-9	8,665	-0.10%
2019/04/02	3	49.33	4	49.50	49.80	-1	9,014	-0.01%
2019/04/01	2	49.40	4	49.53	49.30	-2	9,380	-0.02%
2019/03/29	3	49.17	3	49.37	49.10	0	9,440	0.00%
2019/03/28	3	49.00	0	0.00	49.05	3	9,726	0.03%
2019/03/27	2	48.35	74	48.91	49.00	-72	9,779	-0.74%
2019/03/25	2	49.23	1	49.15	49.15	1	9,760	0.01%
2019/03/22	1	51.20	4	50.88	50.50	-3	9,734	-0.03%
2019/03/21	5	48.82	21	49.64	50.50	-16	9,659	-0.17%
2019/03/20	3	48.10	1	48.15	48.00	2	9,503	0.02%
2019/03/19	1	48.00	9	48.09	48.00	-8	9,530	-0.08%
2019/03/18	2	46.73	3	46.93	47.40	-1	9,614	-0.01%
2019/03/15	4	45.85	1	46.00	45.65	3	9,592	0.03%
2019/03/14	3	45.95	1	46.05	45.95	2	9,587	0.02%
2019/03/13	2	46.50	0	0.00	46.25	2	9,640	0.02%
2019/03/12	4	46.56	2	47.13	46.65	2	9,668	0.02%
2019/03/11	5	46.27	1	46.15	46.65	4	9,782	0.04%
2019/03/08	5	46.32	0	0.00	46.35	5	9,850	0.05%
2019/03/07	5	47.14	2	47.25	46.70	3	9,953	0.03%
2019/03/06	4	47.49	3	48.45	47.75	1	10,031	0.01%
2019/03/05	6	48.20	12	47.90	47.75	-6	10,119	-0.06%
2019/03/04	4	48.61	4	48.78	48.90	0	10,064	0.00%
2019/02/27	22	48.05	12	48.30	47.90	10	10,060	0.10%
2019/02/26	12	47.70	22	48.20	47.70	-10	9,914	-0.10%
2019/02/25	12	45.83	12	46.18	46.10	0	9,622	0.00%
2019/02/22	8	45.64	5	45.60	45.60	3	9,614	0.03%
2019/02/21	20	46.35	12	46.10	45.50	8	9,562	0.08%
2019/02/20	26	45.24	21	45.58	46.00	5	9,284	0.05%
2019/02/19	3	44.75	1	44.75	44.80	2	9,157	0.02%
2019/02/18	10	44.74	15	44.52	44.65	-5	9,236	-0.05%
2019/02/15	53	43.79	13	43.83	44.00	40	9,092	0.44%
2019/02/14	2	42.73	15	42.79	42.95	-13	8,790	-0.15%
2019/02/13	5	41.94	5	42.60	42.90	0	8,705	0.00%
2019/02/12	3	41.62	8	41.80	41.70	-5	8,571	-0.06%
2019/02/11	1	40.35	3	40.52	40.75	-2	8,450	-0.02%
2019/01/30	1	40.15	0	0.00	40.15	1	8,432	0.01%
2019/01/29	2	39.98	0	0.00	40.25	2	8,408	0.02%
2019/01/28	2	40.30	0	0.00	40.30	2	8,391	0.02%
2019/01/25	2	40.20	2	40.23	40.00	0	8,403	0.00%
2019/01/24	9	40.56	2	40.05	39.95	7	8,410	0.08%
2019/01/23	2	39.98	2	40.15	40.80	0	8,328	0.00%
2019/01/21	0	0.00	13	40.39	40.40	-13	8,351	-0.16%
2019/01/18	0	0.00	1	40.20	39.80	-1	8,403	-0.01%
2019/01/17	2	40.10	11	40.35	39.85	-9	8,447	-0.11%
2019/01/16	10	39.85	6	39.98	39.70	4	8,393	0.05%
2019/01/15	7	39.54	5	39.55	39.80	2	8,382	0.02%
2019/01/14	3	39.02	1	38.95	38.90	2	8,399	0.02%
2019/01/11	13	39.87	3	39.70	39.50	10	8,398	0.12%
2019/01/10	3	39.73	81	40.02	40.15	-78	8,360	-0.93%
2019/01/09	29	40.62	2	40.75	39.80	27	8,352	0.32%
2019/01/08	65	41.09	12	41.35	40.85	53	8,174	0.65%
2019/01/07	8	40.24	12	40.05	41.15	-4	8,064	-0.05%
2019/01/04	18	38.36	9	38.60	39.20	9	7,973	0.11%
2019/01/03	6	39.04	9	38.72	38.65	-3	7,928	-0.04%
2019/01/02	23	40.18	13	39.87	39.40	10	7,860	0.13%
2018/12/28	9	40.05	11	39.94	40.20	-2	7,801	-0.03%
2018/12/27	29	41.81	16	41.87	40.45	13	7,688	0.17%
2018/12/26	55	43.51	26	42.97	41.30	29	7,361	0.39%
2018/12/25	41	43.79	43	43.75	44.90	-2	6,817	-0.03%
2018/12/24	7	42.82	25	42.76	43.55	-18	6,266	-0.29%
2018/12/22	4	40.01	22	39.98	39.70	-18	5,869	-0.31%
2018/12/21	8	38.98	34	39.30	38.75	-26	5,801	-0.45%
2018/12/20	14	37.56	5	37.84	37.55	9	5,515	0.16%
2018/12/19	3	38.40	11	38.51	38.10	-8	5,469	-0.15%
2018/12/18	12	37.62	2	37.80	37.85	10	5,439	0.18%
2018/12/17	7	37.92	1	37.85	37.75	6	5,397	0.11%
2018/12/14	6	38.06	1	38.15	38.15	5	5,426	0.09%
2018/12/13	6	38.80	3	38.90	38.70	3	5,354	0.06%
2018/12/12	4	39.23	2	39.15	39.05	2	5,307	0.04%
2018/12/11	14	39.70	1	39.10	39.00	13	5,259	0.25%
2018/12/10	2	39.65	3	40.08	40.80	-1	5,168	-0.02%
2018/12/07	15	40.33	19	40.10	40.05	-4	5,145	-0.08%
2018/12/06	4	40.18	0	0.00	39.20	4	5,147	0.08%
2018/12/05	9	40.85	8	40.99	40.95	1	5,118	0.02%
2018/12/04	10	41.50	9	42.07	41.70	1	5,152	0.02%
2018/12/03	2	40.05	6	40.03	41.10	-4	5,077	-0.08%
2018/11/30	7	38.72	8	38.59	38.85	-1	4,964	-0.02%
2018/11/29	13	39.41	7	40.08	38.60	6	4,884	0.12%
2018/11/28	7	38.77	4	39.08	39.40	3	4,733	0.06%
2018/11/27	2	37.20	2	37.30	37.15	0	4,594	0.00%
2018/11/26	10	37.50	2	37.90	37.90	8	4,559	0.18%
2018/11/23	2	38.25	4	38.16	38.05	-2	4,609	-0.04%
2018/11/22	1	38.05	1	38.70	38.00	0	4,684	0.00%
2018/11/21	12	36.99	4	37.30	37.05	8	4,700	0.17%
2018/11/20	1	38.05	0	0.00	38.25	1	4,633	0.02%
2018/11/19	2	39.00	0	0.00	39.20	2	4,569	0.04%
2018/11/16	19	37.80	14	37.52	38.50	5	4,576	0.11%
2018/11/15	5	37.91	7	38.43	38.30	-2	4,481	-0.04%
2018/11/14	1	40.75	2	40.43	40.20	-1	4,495	-0.02%
2018/11/13	9	40.13	16	39.99	40.40	-7	4,610	-0.15%
2018/11/12	1	42.00	1	41.55	41.45	0	4,841	0.00%
2018/11/09	2	41.35	2	41.73	41.55	0	4,917	0.00%
2018/11/08	6	42.40	0	0.00	41.30	6	5,188	0.12%
2018/11/07	1	41.65	1	42.05	42.00	0	5,234	0.00%
2018/11/05	2	41.35	1	41.40	41.50	1	5,310	0.02%
2018/11/02	5	42.85	11	43.28	42.05	-6	5,347	-0.11%
2018/11/01	4	41.78	11	41.68	42.50	-7	5,348	-0.13%
2018/10/31	0	0.00	1	40.45	40.45	-1	5,354	-0.02%
2018/10/29	1	39.40	0	0.00	39.90	1	5,366	0.02%
2018/10/26	1	39.85	0	0.00	40.20	1	5,447	0.02%
2018/10/25	20	37.43	9	37.57	39.00	11	5,461	0.20%
2018/10/24	1	38.30	0	0.00	38.45	1	5,452	0.02%
2018/10/23	0	0.00	2	39.50	39.10	-2	5,492	-0.04%
2018/10/22	1	39.10	1	39.60	39.45	0	5,610	0.00%
2018/10/19	4	39.33	0	0.00	40.20	4	5,771	0.07%
2018/10/17	3	40.85	0	0.00	40.65	3	6,369	0.05%
2018/10/16	4	41.70	0	0.00	41.70	4	6,429	0.06%
2018/10/12	5	40.81	1	40.30	42.50	4	6,653	0.06%
2018/10/11	25	42.04	3	41.85	41.70	22	6,817	0.32%
2018/10/09	3	46.37	0	0.00	46.30	3	6,766	0.04%
2018/10/08	0	0.00	1	47.40	47.60	-1	6,735	-0.01%
2018/10/05	2	46.78	9	46.75	46.15	-7	6,728	-0.10%
2018/10/04	1	48.10	3	48.10	47.95	-2	6,706	-0.03%
2018/10/03	1.1	48.91	0	0.00	48.15	1.1	6,761	0.02%
2018/10/01	2	48.95	2	49.00	49.20	0	6,911	0.00%
2018/09/28	0	0.00	7	47.81	48.20	-7	6,966	-0.10%
2018/09/27	8	48.06	0	0.00	48.00	8	7,092	0.11%
2018/09/26	7	48.41	0	0.00	48.20	7	7,165	0.10%
2018/09/25	10	48.51	0	0.00	49.00	10	7,155	0.14%
2018/09/21	4	48.50	0	0.00	48.60	4	7,166	0.06%
2018/09/20	2	48.65	6	48.60	48.60	-4	7,211	-0.06%
2018/09/19	0	0.00	3	50.30	49.90	-3	7,207	-0.04%
2018/09/18	0	0.00	4	50.80	50.00	-4	7,229	-0.06%
2018/09/17	0	0.00	2	51.60	51.60	-2	7,234	-0.03%
2018/09/14	0	0.00	4	51.45	51.90	-4	7,293	-0.05%
2018/09/11	3	49.85	0	0.00	50.10	3	7,486	0.04%
2018/09/10	2	49.00	6	48.62	48.95	-4	7,595	-0.05%
2018/09/07	5	49.74	1	50.90	49.70	4	7,645	0.05%
2018/09/06	0	0.00	1	52.60	51.70	-1	7,630	-0.01%
2018/09/05	9	53.21	3	52.80	52.30	6	7,654	0.08%
2018/09/03	9	52.57	3	52.47	52.00	6	7,880	0.08%
2018/08/31	1	51.50	1	52.20	52.40	0	7,971	0.00%
2018/08/30	2	51.50	3	51.40	51.30	-1	8,074	-0.01%
2018/08/29	3	53.63	1	53.30	53.00	2	8,043	0.02%
2018/08/28	2	53.80	5	54.18	53.70	-3	8,093	-0.04%
2018/08/27	3	52.43	3	52.73	52.80	0	8,079	0.00%
2018/08/24	0	0.00	12	51.50	51.50	-12	8,111	-0.15%
2018/08/23	2	51.70	0	0.00	51.90	2	8,243	0.02%
2018/08/22	4	51.63	1	51.40	51.30	3	8,319	0.04%
2018/08/21	15	50.83	9	52.02	52.00	6	8,311	0.07%
2018/08/20	2	49.00	1	49.40	49.00	1	8,274	0.01%
2018/08/17	10	50.87	3	51.13	50.30	7	8,296	0.08%
2018/08/16	8	53.21	7	53.33	53.20	1	8,213	0.01%
2018/08/15	7	54.77	3	57.50	54.40	4	8,285	0.05%
2018/08/14	7	55.90	4	56.60	56.40	3	8,167	0.04%
2018/08/13	8	54.93	3	56.07	54.80	5	8,390	0.06%
2018/08/09	1	57.90	2	57.75	57.10	-1	9,040	-0.01%
2018/08/08	6	58.03	2	58.70	57.40	4	9,330	0.04%
2018/08/07	7.2	57.53	2	57.55	57.60	5.2	9,430	0.06%
2018/08/06	3	58.00	1	58.50	58.20	2	9,564	0.02%
2018/08/03	3	59.10	2	59.10	58.90	1	9,636	0.01%
2018/08/02	2	59.45	4	59.10	58.80	-2	9,871	-0.02%
2018/08/01	1	61.50	0.5	62.00	61.40	0.5	9,899	0.00%
2018/07/31	2	61.25	1	60.90	61.40	1	9,873	0.01%
2018/07/30	3	60.33	4	60.23	60.30	-1	9,961	-0.01%
2018/07/27	1	63.40	1	63.00	62.70	0	9,989	0.00%
2018/07/26	12	64.34	10	64.68	63.40	2	9,945	0.02%
2018/07/25	26	65.80	21	66.32	66.30	5	9,752	0.05%
2018/07/24	2	60.30	15	61.60	62.40	-13	9,346	-0.14%
2018/07/23	3	57.70	1	57.10	57.70	2	9,108	0.02%
2018/07/20	3	60.80	4	58.20	58.00	-1	9,078	-0.01%
2018/07/19	5	62.26	2	60.70	61.10	3	8,995	0.03%
2018/07/18	0	0.00	4	63.03	62.80	-4	8,980	-0.04%
2018/07/17	3	59.00	4	58.90	59.50	-1	8,875	-0.01%
2018/07/16	2	59.85	2	60.00	59.60	0	8,989	0.00%
2018/07/13	3	59.17	0	0.00	59.20	3	9,048	0.03%
2018/07/12	0	0.00	1	58.30	58.20	-1	9,086	-0.01%
2018/07/11	0	0.00	3	62.53	62.60	-3	9,133	-0.03%
2018/07/10	6	62.58	0	0.00	62.70	6	9,174	0.07%
2018/07/09	2	62.30	3	61.53	61.60	-1	9,201	-0.01%
2018/07/06	5	64.08	0	0.00	64.20	5	9,259	0.05%
2018/07/05	13	65.28	0	0.00	63.70	13	9,486	0.14%
2018/07/04	1	67.20	2	67.55	67.70	-1	9,449	-0.01%
2018/07/03	8	66.34	5	65.10	65.00	3	9,552	0.03%
2018/06/28	2	65.80	1	66.90	65.30	1	9,593	0.01%
2018/06/27	4	68.50	0	0.00	68.20	4	9,591	0.04%
2018/06/26	1	67.10	0	0.00	68.00	1	9,593	0.01%
2018/06/22	8	68.58	2	68.80	67.50	6	9,587	0.06%
2018/06/21	1	73.90	0	0.00	71.60	1	9,489	0.01%
2018/06/20	1	73.60	0	0.00	73.60	1	9,533	0.01%
2018/06/19	4	75.33	6	76.08	76.50	-2	9,505	-0.02%
2018/06/15	2	73.90	2	74.65	73.90	0	9,390	0.00%
2018/06/14	2	76.05	0	0.00	75.10	2	9,317	0.02%
2018/06/13	3	77.90	0	0.00	76.60	3	9,411	0.03%
2018/06/11	3	76.97	2	75.85	77.50	1	9,498	0.01%
2018/06/08	3	75.77	2	76.15	74.50	1	9,390	0.01%
2018/06/07	7	74.61	0	0.00	74.30	7	9,394	0.07%
2018/06/05	5	76.54	10	77.10	76.20	-5	9,464	-0.05%
2018/06/04	3	79.13	1	79.40	78.80	2	9,714	0.02%
2018/06/01	3	79.93	1	80.50	79.90	2	9,873	0.02%
2018/05/31	1	80.10	1	80.70	79.10	0	9,878	0.00%
2018/05/30	2	79.05	1	79.10	78.60	1	9,870	0.01%
2018/05/29	5	81.20	1	81.50	80.80	4	9,810	0.04%
2018/05/28	4	81.70	3	83.03	82.20	1	9,801	0.01%
2018/05/25	11	84.69	3	85.50	83.50	8	9,755	0.08%
2018/05/24	15	87.81	13	85.46	86.40	2	9,690	0.02%
2018/05/23	13	87.91	73	87.94	87.50	-60	9,635	-0.62%
2018/05/22	84	87.84	29	87.67	88.80	55	9,591	0.57%
2018/05/21	12	87.43	12	87.98	86.30	0	9,635	0.00%
2018/05/18	85	84.11	87	84.40	85.20	-2	9,483	-0.02%
2018/05/17	27	79.01	30	79.62	80.60	-3	9,237	-0.03%
2018/05/16	30	81.10	59	81.50	75.60	-29	9,016	-0.32%
2018/05/15	171	78.25	139	78.29	79.10	32	8,824	0.36%	大買/大賣/
2018/05/14	74	77.26	76	77.84	77.50	-2	8,869	-0.02%
2018/05/11	3	74.47	7	75.14	75.90	-4	8,772	-0.05%
2018/05/10	15	75.37	23	75.75	76.00	-8	8,738	-0.09%
2018/05/09	1	70.70	29	71.90	71.90	-28	8,561	-0.33%
2018/05/08	12	71.06	0	0.00	69.60	12	8,500	0.14%
2018/05/07	10	70.14	15	71.43	71.60	-5	8,561	-0.06%
2018/05/04	1	66.70	10	68.23	69.30	-9	8,656	-0.10%
2018/05/03	2	66.80	2	66.80	66.30	0	8,631	0.00%
2018/05/02	1	65.30	0	0.00	64.70	1	8,727	0.01%
2018/04/30	0	0.00	1	64.70	65.40	-1	9,013	-0.01%
2018/04/27	7	63.93	5	63.40	63.90	2	9,098	0.02%
2018/04/26	5	63.70	5	63.92	63.50	0	9,209	0.00%
2018/04/25	4	64.58	0	0.00	64.50	4	9,162	0.04%
2018/04/24	3	65.77	2	65.65	65.90	1	9,217	0.01%
2018/04/23	9	64.08	12	64.71	65.40	-3	9,242	-0.03%
2018/04/20	2	65.10	9	64.88	64.50	-7	9,316	-0.08%
2018/04/19	1	68.80	10	67.12	67.10	-9	9,236	-0.10%
2018/04/18	3	67.43	5	66.80	67.00	-2	9,337	-0.02%
2018/04/17	34	65.66	9	65.23	65.80	25	9,534	0.26%
2018/04/16	16	67.40	39	67.63	66.70	-23	9,561	-0.24%
2018/04/13	29	69.62	17	70.22	69.50	12	9,646	0.12%
2018/04/12	76	71.25	31	72.05	71.20	45	9,783	0.46%
2018/04/11	47	72.09	91.3	72.09	73.20	-44.3	9,756	-0.45%
2018/04/10	15	68.65	4	69.10	67.80	11	9,676	0.11%
2018/04/09	25	71.16	18.2	71.69	70.00	6.9	9,651	0.07%
2018/04/03	8	69.20	8	68.25	68.50	0	9,496	0.00%
2018/04/02	15	69.36	45	68.48	67.70	-30	9,481	-0.32%
2018/03/31	0	0.00	4	66.68	66.80	-4	9,370	-0.04%
2018/03/30	11	67.15	16	66.76	66.10	-5	9,371	-0.05%
2018/03/29	1	67.70	3	68.10	67.90	-2	9,346	-0.02%
2018/03/28	2	68.50	7	67.30	66.80	-5	9,330	-0.05%
2018/03/27	6.1	68.08	7	68.43	67.60	-0.9	9,274	-0.01%
2018/03/26	3	67.13	3	67.57	67.30	0	9,309	0.00%
2018/03/23	10	66.80	14	65.16	66.60	-4	9,455	-0.04%
2018/03/22	9	66.42	2	65.90	66.00	7	9,397	0.07%
2018/03/21	5.1	66.82	2	67.55	66.70	3.1	9,471	0.03%
2018/03/20	4	67.15	0	0.00	67.20	4	9,688	0.04%
2018/03/19	4	67.08	0	0.00	66.90	4	9,804	0.04%
2018/03/16	7	66.30	4	68.40	69.10	3	9,671	0.03%
2018/03/15	1	67.20	3	68.10	67.70	-2	9,560	-0.02%
2018/03/14	2	66.45	1	66.70	66.30	1	9,556	0.01%
2018/03/13	7.1	66.82	2	66.10	66.30	5.1	9,590	0.05%
2018/03/12	17	67.11	4	67.68	66.60	13	9,519	0.14%
2018/03/09	9	69.72	1	69.40	69.40	8	9,414	0.08%
2018/03/08	80.1	75.11	70	75.48	72.40	10.1	9,334	0.11%
2018/03/07	5	71.62	18	72.52	72.70	-13	8,991	-0.14%
2018/03/06	2	69.00	3	69.37	69.30	-1	8,905	-0.01%
2018/03/05	19	70.63	19	69.92	69.90	0	8,961	0.00%
2018/03/02	10.2	68.36	5	68.52	68.10	5.2	8,984	0.06%
2018/03/01	18	69.33	15	69.73	70.80	3	9,006	0.03%
2018/02/27	3	71.77	2	71.80	70.30	1	8,924	0.01%
2018/02/26	11	72.89	11	73.70	72.60	0	8,835	0.00%
2018/02/23	10	73.35	5	73.04	72.10	5	8,758	0.06%
2018/02/22	16	72.80	5	72.56	72.50	11	8,743	0.13%
2018/02/21	1	71.60	23	72.74	74.10	-22	8,709	-0.25%
2018/02/12	8	67.73	15	68.15	67.40	-7	8,591	-0.08%
2018/02/09	23	66.30	14	67.55	66.30	9	8,509	0.11%
2018/02/08	13	66.96	13	67.70	67.00	0	8,355	0.00%
2018/02/07	5	66.44	6	68.45	66.00	-1	8,327	-0.01%
2018/02/06	23	64.30	31.1	64.62	64.70	-8.1	8,225	-0.10%
2018/02/05	15	70.04	3	70.23	69.00	12	8,162	0.15%
2018/02/02	4	73.60	11	74.08	74.40	-7	8,218	-0.09%
2018/02/01	8	72.35	6	73.28	71.70	2	8,375	0.02%
2018/01/31	11	72.90	10	73.48	72.70	1	8,392	0.01%
2018/01/30	15.1	73.51	8.7	73.92	74.20	6.4	8,342	0.08%
2018/01/29	8	74.63	22	74.43	75.00	-14	8,311	-0.17%
2018/01/26	9	71.22	8	71.13	70.40	1	8,146	0.01%
2018/01/25	26	72.55	22	72.72	72.80	4	8,089	0.05%
2018/01/24	122	72.27	123	72.29	70.30	-1	8,017	-0.01%	大買/大賣/
2018/01/23	4	67.25	6	68.83	67.00	-2	7,896	-0.03%
2018/01/22	10	67.80	13	66.61	67.30	-3	7,883	-0.04%
2018/01/18	19.3	65.44	15	64.69	64.20	4.3	7,966	0.05%
2018/01/17	6	64.42	7	64.33	65.20	-1	8,030	-0.01%
2018/01/16	15	64.21	15	65.16	63.00	0	8,226	0.00%
2018/01/15	12	63.81	1	63.70	63.30	11	8,247	0.13%
2018/01/12	14	66.19	256	65.23	65.60	-242	8,190	-2.95%	大賣/鉅額交易
2018/01/11	33.1	65.02	47	65.27	68.00	-14	8,023	-0.17%
2018/01/10	17	62.47	16	63.14	61.90	1	7,768	0.01%
2018/01/09	15	62.56	13	62.99	61.50	2	7,634	0.03%
2018/01/08	55	60.51	24	60.53	61.00	31	7,466	0.42%
2018/01/05	17	58.17	12	58.25	58.20	5	7,233	0.07%
2018/01/04	32	57.02	15	57.60	59.20	17	7,106	0.24%
2018/01/03	10	55.30	12	53.92	55.30	-2	6,888	-0.03%
2018/01/02	11	53.82	13	53.23	52.80	-2	6,782	-0.03%