技嘉 (2376)-永豐金-松山券商分點個股進出

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－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山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	2	298.50	1.1	298.42	295.50	0.9	21,500	0.00%
2024/04/25	3	291.84	5	290.30	290.50	-2	21,841	-0.01%
2024/04/24	5	294.98	23	295.78	299.50	-18	21,890	-0.08%
2024/04/23	6	284.25	1	282.50	281.00	5	21,915	0.02%
2024/04/22	6.2	286.38	4	288.00	282.50	2.2	21,890	0.01%
2024/04/19	18.7	292.13	4	293.88	292.50	14.7	21,857	0.07%
2024/04/18	3.1	301.85	3	303.83	302.00	0.1	21,884	0.00%
2024/04/17	20	302.28	29	306.43	308.00	-9	22,149	-0.04%
2024/04/16	15	301.30	18.1	302.75	302.00	-3.1	22,111	-0.01%
2024/04/15	28.2	305.04	11	302.55	302.00	17.2	22,218	0.08%
2024/04/12	24	322.02	14	318.61	318.00	10	22,071	0.05%
2024/04/11	19	320.08	27.2	321.30	320.50	-8.2	22,015	-0.04%
2024/04/10	59.1	335.68	44	325.11	320.00	15.1	21,964	0.07%
2024/04/09	94	338.77	93.9	337.63	335.00	0.1	21,664	0.00%
2024/04/08	10.1	325.58	34	331.17	340.00	-23.9	21,721	-0.11%
2024/04/03	24	314.73	30.9	315.90	317.50	-6.9	21,494	-0.03%
2024/04/02	48	316.90	56.1	316.07	317.00	-8.1	21,370	-0.04%
2024/04/01	22	317.30	31.5	318.25	318.50	-9.5	21,222	-0.04%
2024/03/29	32	316.55	35.5	318.39	316.00	-3.5	21,146	-0.02%
2024/03/28	25.5	309.13	17	310.32	313.00	8.5	20,885	0.04%
2024/03/27	4.7	306.20	7	307.29	310.00	-2.3	20,888	-0.01%
2024/03/26	33.4	305.25	47.2	305.86	304.50	-13.9	20,952	-0.07%
2024/03/25	28.8	307.35	24.2	307.52	306.00	4.6	20,978	0.02%
2024/03/22	76.2	299.02	37	300.27	303.00	39.2	21,011	0.19%
2024/03/21	48.5	294.18	50.5	291.59	291.00	-2	20,568	-0.01%
2024/03/20	31.1	302.29	16	300.81	295.00	15.1	20,540	0.07%
2024/03/19	24.1	308.36	12.9	307.62	305.00	11.2	20,591	0.05%
2024/03/18	17.1	307.74	20.1	309.67	310.50	-3	20,605	-0.01%
2024/03/15	32.5	312.66	35.1	314.98	313.00	-2.5	20,670	-0.01%
2024/03/14	32.3	320.97	31	319.65	317.50	1.3	20,584	0.01%
2024/03/13	72.3	334.08	67.2	331.43	328.00	5.2	20,968	0.02%
2024/03/12	31	358.71	16	358.12	355.00	15	20,947	0.07%
2024/03/11	63	362.98	52	365.96	360.00	11	21,071	0.05%
2024/03/08	65.2	363.05	70.1	364.94	358.00	-4.8	20,879	-0.02%
2024/03/07	27	360.93	31	361.22	359.00	-4	20,680	-0.02%
2024/03/06	22	363.25	19	362.87	362.50	3	20,673	0.01%
2024/03/05	21	360.95	26	361.58	361.50	-5	20,875	-0.02%
2024/03/04	39.2	366.70	61.5	370.83	354.50	-22.3	20,978	-0.11%
2024/03/01	24.5	356.40	44.2	356.03	361.00	-19.7	20,553	-0.10%
2024/02/29	42.1	339.58	38.3	339.32	345.00	3.8	20,268	0.02%
2024/02/27	12	332.96	8.1	333.39	334.00	3.9	20,072	0.02%
2024/02/26	26	336.27	24.1	334.99	335.00	1.9	20,034	0.01%
2024/02/23	40.1	349.92	47.5	348.11	342.50	-7.4	20,105	-0.04%
2024/02/22	67.2	358.36	25.8	357.49	347.00	41.3	20,284	0.20%
2024/02/21	20.3	347.63	19	348.34	347.50	1.3	19,874	0.01%
2024/02/20	61.8	356.42	32.1	356.39	357.00	29.7	19,790	0.15%
2024/02/19	28.1	369.12	27.5	370.05	366.50	0.6	19,592	0.00%
2024/02/16	26.7	380.71	22.1	380.68	381.00	4.6	19,637	0.02%
2024/02/15	19.2	365.25	23.5	369.60	370.50	-4.2	19,260	-0.02%
2024/02/05	29.2	338.87	25.1	339.14	337.00	4.2	18,948	0.02%
2024/02/02	47.6	333.02	54.5	331.99	333.00	-7	18,947	-0.04%
2024/02/01	3	308.65	7.7	309.84	313.50	-4.7	18,987	-0.02%
2024/01/31	24.6	308.10	36.1	308.65	309.00	-11.4	19,098	-0.06%
2024/01/30	14.1	304.49	13.7	305.71	305.00	0.4	19,085	0.00%
2024/01/29	2.1	292.72	20.1	292.35	295.00	-18	19,111	-0.09%
2024/01/26	13.3	286.49	5	285.30	284.00	8.3	19,311	0.04%
2024/01/25	3	294.16	14.4	294.71	292.00	-11.4	19,532	-0.06%
2024/01/24	13.2	292.80	14.1	293.43	293.50	-0.9	19,400	0.00%
2024/01/23	23.1	292.48	11.5	292.15	291.00	11.6	19,559	0.06%
2024/01/22	36	291.95	72.5	293.40	297.50	-36.5	19,345	-0.19%
2024/01/19	5	269.40	13	266.73	270.50	-8	18,793	-0.04%
2024/01/18	10	251.40	11	255.00	256.00	-1	18,715	-0.01%
2024/01/17	9	261.72	10.3	260.14	257.00	-1.3	18,829	-0.01%
2024/01/16	9	260.83	3	261.00	261.50	6	18,890	0.03%
2024/01/15	1	262.00	9	263.22	260.50	-8	19,056	-0.04%
2024/01/12	5.1	260.64	7	262.29	262.00	-2	19,319	-0.01%
2024/01/11	2.1	255.81	9	259.28	263.00	-6.9	19,423	-0.04%
2024/01/10	23	248.22	20.2	247.86	247.50	2.8	19,718	0.01%
2024/01/09	3	252.67	4.2	252.14	252.00	-1.2	19,960	-0.01%
2024/01/08	3.1	242.57	3	244.67	241.50	0.1	19,988	0.00%
2024/01/05	24	246.02	22	243.98	243.00	2	20,430	0.01%
2024/01/04	22	248.23	27	247.02	247.00	-5	20,781	-0.02%
2024/01/03	8	248.38	2	250.50	247.50	6	21,367	0.03%
2024/01/02	32	255.75	27	254.59	255.00	5	21,383	0.02%
2023/12/29	16	267.25	23	267.17	266.00	-7	21,203	-0.03%
2023/12/28	3.1	265.34	4.3	265.34	265.50	-1.3	21,225	-0.01%
2023/12/27	6	263.58	16	264.38	264.00	-10	21,380	-0.05%
2023/12/26	8	262.63	3	263.50	264.00	5	21,804	0.02%
2023/12/25	0	0.00	0.1	261.50	263.50	-0.1	22,253	0.00%
2023/12/22	24	260.60	26	262.08	259.00	-2	22,547	-0.01%
2023/12/21	18	259.03	20.2	261.61	262.00	-2.2	22,777	-0.01%
2023/12/20	10	261.15	16	262.38	261.50	-6	23,024	-0.03%
2023/12/19	14	257.18	16.1	258.47	260.00	-2.1	23,341	-0.01%
2023/12/18	21	253.83	16	257.59	255.50	5	23,623	0.02%
2023/12/15	21	255.40	19	254.74	254.00	2	24,052	0.01%
2023/12/14	14	256.07	17.1	256.71	257.50	-3.1	24,102	-0.01%
2023/12/13	19	252.68	14	251.25	250.00	5	24,239	0.02%
2023/12/12	26.1	252.21	26	253.44	250.50	0.1	24,357	0.00%
2023/12/11	25.5	256.52	15	252.87	251.50	10.5	24,544	0.04%
2023/12/08	33.2	264.82	20.1	262.29	258.50	13.1	24,567	0.05%
2023/12/07	19.2	250.80	39.4	254.47	259.50	-20.2	24,442	-0.08%
2023/12/06	1.2	243.92	34.6	241.43	243.50	-33.4	24,601	-0.14%
2023/12/05	25.4	229.62	2	230.50	228.50	23.4	24,768	0.09%
2023/12/04	45.2	239.62	24	239.38	236.00	21.1	25,017	0.08%
2023/12/01	19.1	245.84	25.1	246.42	246.00	-6	25,087	-0.02%
2023/11/30	4	245.25	11.8	248.44	250.00	-7.8	25,309	-0.03%
2023/11/29	12	242.21	29.5	243.57	243.50	-17.5	25,290	-0.07%
2023/11/28	0	0.00	11	235.23	235.00	-11	25,443	-0.04%
2023/11/27	2.1	231.98	9	232.39	230.00	-6.9	26,463	-0.03%
2023/11/24	18.2	233.89	9	233.67	232.00	9.2	26,978	0.03%
2023/11/22	30.3	235.56	21.2	234.30	233.50	9	27,809	0.03%
2023/11/21	11.2	243.82	41.3	242.51	244.00	-30.1	27,996	-0.11%
2023/11/20	16.5	230.50	12	232.75	233.00	4.5	28,514	0.02%
2023/11/17	5.1	230.41	2	230.50	230.50	3.1	28,784	0.01%
2023/11/16	12.1	231.24	12.2	232.82	233.00	-0.1	29,414	0.00%
2023/11/15	15.2	232.38	2	228.25	228.50	13.2	29,340	0.04%
2023/11/14	85	228.52	83	228.46	229.50	2	29,350	0.01%
2023/11/13	87	228.51	86.1	230.53	225.50	1	29,605	0.00%
2023/11/10	27	225.57	34	227.41	230.50	-7	29,695	-0.02%
2023/11/09	47.2	230.71	37.1	230.22	231.00	10.1	29,822	0.03%
2023/11/08	23.1	226.07	17.1	226.35	224.50	6	29,683	0.02%
2023/11/07	16	217.53	18	219.11	220.50	-2	29,783	-0.01%
2023/11/06	30	218.03	30.1	219.16	220.00	-0.1	30,121	0.00%
2023/11/03	50.9	223.48	35.1	220.89	220.50	15.8	30,274	0.05%
2023/11/02	22	227.39	32	229.44	226.50	-10	30,540	-0.03%
2023/11/01	20	218.93	16	219.59	221.00	4	30,490	0.01%
2023/10/31	23.4	227.25	32.1	219.27	217.50	-8.8	30,708	-0.03%
2023/10/30	14	232.64	10	232.00	232.50	4	30,679	0.01%
2023/10/27	5.1	234.64	8	235.31	235.50	-2.9	30,856	-0.01%
2023/10/26	20.2	232.95	22.9	234.57	232.00	-2.7	31,051	-0.01%
2023/10/25	21	246.14	17	247.12	245.50	4	31,115	0.01%
2023/10/24	12	241.71	12	243.50	247.00	0	31,257	0.00%
2023/10/23	25.2	241.89	20	240.37	239.00	5.2	31,608	0.02%
2023/10/20	29.2	237.90	34	239.76	241.50	-4.8	32,203	-0.01%
2023/10/19	21	243.26	16.7	244.06	243.00	4.3	32,573	0.01%
2023/10/18	31.4	251.29	27.3	248.72	246.00	4.1	33,002	0.01%
2023/10/17	70.2	264.76	65	263.81	261.50	5.2	32,569	0.02%
2023/10/16	40.3	267.32	23.9	268.37	265.50	16.3	32,685	0.05%
2023/10/13	61	273.75	48	271.89	271.00	13	33,080	0.04%
2023/10/12	48.2	284.90	43	284.66	284.50	5.1	32,909	0.02%
2023/10/11	52.2	285.21	26.4	285.16	274.00	25.8	33,130	0.08%
2023/10/06	17	288.62	18	290.75	289.50	-1	33,267	0.00%
2023/10/05	10	287.75	9	287.56	288.00	1	33,634	0.00%
2023/10/04	10	287.50	26	284.71	287.50	-16	33,823	-0.05%
2023/10/03	15.2	290.11	14	292.00	290.00	1.2	34,036	0.00%
2023/10/02	30.4	294.56	48	292.45	290.00	-17.6	34,069	-0.05%
2023/09/28	92	286.84	60.6	284.97	281.50	31.4	33,874	0.09%
2023/09/27	31.1	279.66	25	281.48	284.50	6	33,745	0.02%
2023/09/26	12.1	280.34	27.2	280.32	275.50	-15.1	33,843	-0.04%
2023/09/25	48	275.49	61	276.39	274.50	-13	33,822	-0.04%
2023/09/22	48.6	271.48	64	270.16	279.00	-15.4	33,668	-0.05%
2023/09/21	72.1	264.12	67.8	262.53	268.50	4.3	33,359	0.01%
2023/09/20	63.5	266.99	62.6	265.84	263.50	1	33,008	0.00%
2023/09/19	23.1	256.32	15.3	254.22	253.50	7.8	32,760	0.02%
2023/09/18	23.2	259.52	16	258.87	260.00	7.1	32,765	0.02%
2023/09/15	15	273.80	8	271.50	271.50	7	32,493	0.02%
2023/09/14	31.2	278.11	33	278.71	278.00	-1.9	32,446	-0.01%
2023/09/13	40.1	266.42	46	268.10	267.50	-5.9	32,186	-0.02%
2023/09/12	41.2	272.73	20.3	272.91	270.50	21	32,289	0.06%
2023/09/11	62.4	291.51	43	286.95	279.50	19.4	32,135	0.06%
2023/09/08	83.6	317.74	81	313.21	307.50	2.6	31,678	0.01%
2023/09/07	24.1	308.40	25	308.92	314.50	-0.9	31,645	0.00%
2023/09/06	29.4	310.64	7	309.71	306.50	22.4	31,971	0.07%
2023/09/05	18.9	312.23	12	313.00	311.00	6.9	32,151	0.02%
2023/09/04	16.2	318.68	11	317.64	316.00	5.2	31,990	0.02%
2023/09/01	32.3	335.53	21.3	331.06	323.00	11	32,027	0.03%
2023/08/31	44.5	345.62	22	346.11	341.00	22.5	31,778	0.07%
2023/08/30	39.4	365.53	46	366.33	354.00	-6.7	31,011	-0.02%
2023/08/29	25.2	350.22	39.1	352.98	354.00	-13.9	31,023	-0.04%
2023/08/28	15.4	340.89	19.9	342.31	345.00	-4.5	30,750	-0.01%
2023/08/25	23.2	345.11	31.3	344.45	342.50	-8.1	30,385	-0.03%
2023/08/24	101.2	353.49	93.2	351.03	354.00	8	30,075	0.03%	大買/
2023/08/23	14.2	331.24	10	332.75	334.50	4.2	29,494	0.01%
2023/08/22	37	333.19	70.5	335.51	335.50	-33.5	30,070	-0.11%
2023/08/21	5.3	314.96	28	311.04	310.50	-22.7	29,770	-0.08%
2023/08/18	55	321.38	50	316.54	312.00	5	29,911	0.02%
2023/08/17	45.3	329.99	32.1	331.56	331.00	13.2	29,649	0.04%
2023/08/16	10.6	319.58	21.6	321.74	334.50	-11.1	29,316	-0.04%
2023/08/15	29	315.69	15.1	313.16	316.00	13.9	29,189	0.05%
2023/08/14	20.2	289.07	21	292.36	296.00	-0.8	29,144	0.00%
2023/08/11	37.1	301.56	25.1	303.35	300.50	12	29,103	0.04%
2023/08/10	57.9	299.58	67.1	305.17	296.00	-9.2	28,971	-0.03%
2023/08/09	99.3	337.96	55.1	337.42	328.50	44.2	28,392	0.16%
2023/08/08	21.4	341.10	42.2	341.20	333.50	-20.8	27,833	-0.07%
2023/08/07	14.3	323.66	35.2	331.05	336.50	-21	27,317	-0.08%
2023/08/04	36.1	300.70	47.1	306.42	306.00	-11	27,098	-0.04%
2023/08/02	20	306.03	52.5	308.24	297.00	-32.5	26,783	-0.12%
2023/08/01	17.9	318.46	19.3	317.18	319.00	-1.4	26,423	-0.01%
2023/07/31	39	339.94	13.5	326.08	314.00	25.6	26,171	0.10%
2023/07/28	39.5	341.77	56.1	342.63	347.50	-16.6	25,871	-0.06%
2023/07/27	40.2	337.21	42	335.49	332.00	-1.8	25,518	-0.01%
2023/07/26	51.7	338.15	27	336.46	333.00	24.7	25,212	0.10%
2023/07/25	76.4	363.07	39.3	367.13	352.50	37.1	24,586	0.15%
2023/07/24	148	349.12	173.2	349.74	354.50	-25.2	23,766	-0.11%	大買/大賣/
2023/07/21	47.2	313.11	56.1	317.63	322.50	-8.9	23,010	-0.04%
2023/07/20	56	304.81	15.3	304.67	305.00	40.7	22,300	0.18%
2023/07/19	43.6	306.53	16.1	301.21	298.50	27.5	22,068	0.12%
2023/07/18	13	300.19	28.4	307.58	312.50	-15.3	21,625	-0.07%
2023/07/17	41.1	302.01	39.1	293.75	293.50	2.1	20,944	0.01%
2023/07/14	37.3	293.01	23.1	295.02	296.00	14.2	20,668	0.07%
2023/07/13	40.1	318.71	21	322.49	295.50	19.1	20,034	0.10%
2023/07/12	293.6	302.43	294.6	302.83	304.00	-1	19,203	-0.01%	大買/大賣/
2023/07/11	7.1	278.56	15	280.47	276.50	-8	18,647	-0.04%
2023/07/10	27	269.09	40.3	273.31	273.50	-13.2	18,304	-0.07%
2023/07/07	19.1	259.66	19.3	262.11	261.00	-0.2	17,909	0.00%
2023/07/06	26.1	264.31	16.2	266.39	264.00	9.9	17,667	0.06%
2023/07/05	26.4	264.60	23	266.76	265.00	3.4	17,349	0.02%
2023/07/04	135	270.24	151	271.53	272.50	-16	16,996	-0.09%	大買/大賣/
2023/07/03	3.6	249.93	1.1	249.31	248.00	2.5	16,641	0.01%
2023/06/30	15.1	240.76	11.2	232.48	243.50	3.9	16,329	0.02%
2023/06/29	19.1	231.95	11	231.82	233.00	8.1	16,120	0.05%
2023/06/28	10.2	233.30	13	232.46	227.00	-2.8	15,875	-0.02%
2023/06/27	35.1	232.96	47.5	234.11	233.00	-12.5	15,635	-0.08%
2023/06/26	16.1	245.44	33	247.97	243.50	-16.9	15,298	-0.11%
2023/06/21	15.3	258.16	15	258.60	260.00	0.3	15,061	0.00%
2023/06/20	19	254.24	8.1	253.72	256.00	10.9	14,909	0.07%
2023/06/19	4	251.63	3	252.00	252.50	1	14,742	0.01%
2023/06/16	3.1	252.06	18	254.03	254.50	-14.9	14,558	-0.10%
2023/06/15	29	245.97	32	246.64	246.00	-3	14,123	-0.02%
2023/06/14	17	241.29	17	244.21	242.50	0	13,790	0.00%
2023/06/13	20	244.20	8.1	246.49	245.00	11.9	13,545	0.09%
2023/06/12	97.1	248.00	73	247.58	243.00	24.1	13,144	0.18%
2023/06/09	29	236.59	34.1	232.67	240.50	-5.1	12,421	-0.04%
2023/06/08	21	219.24	22	219.27	219.00	-1	11,937	-0.01%
2023/06/07	30.1	220.90	31	221.00	224.50	-0.9	11,744	-0.01%
2023/06/06	9	209.83	4.1	210.66	209.00	4.9	11,416	0.04%
2023/06/05	14	204.43	17	207.21	211.50	-3	11,220	-0.03%
2023/06/02	9	207.39	22.1	205.97	203.00	-13.1	10,857	-0.12%
2023/06/01	3	188.83	6	189.25	190.50	-3	10,204	-0.03%
2023/05/31	13	185.96	5.2	185.85	186.50	7.8	9,895	0.08%
2023/05/30	16.1	184.37	10	184.10	184.50	6.1	9,695	0.06%
2023/05/29	68.1	182.91	58.3	182.56	186.00	9.8	9,462	0.10%
2023/05/26	51.2	188.83	44	189.48	185.00	7.2	9,012	0.08%
2023/05/25	4	180.63	19	181.11	180.00	-15	8,182	-0.18%
2023/05/24	16	163.03	5	163.50	165.00	11	7,686	0.14%
2023/05/23	3	160.33	3.2	159.91	160.00	-0.2	7,391	0.00%
2023/05/22	4	162.13	3	163.50	161.50	1	7,261	0.01%
2023/05/19	5	161.70	22.1	162.02	164.00	-17.1	7,143	-0.24%
2023/05/18	2.1	156.17	5.1	158.20	159.50	-3	6,904	-0.04%
2023/05/17	11	148.09	13.1	149.04	149.50	-2.1	6,508	-0.03%
2023/05/16	3	143.67	1	143.00	144.50	2	6,089	0.03%
2023/05/12	4	139.25	1	140.49	139.00	3	5,663	0.05%
2023/05/11	4	139.88	4	140.50	141.00	0	5,621	0.00%
2023/05/10	3	137.50	5	139.50	139.50	-2	5,636	-0.04%
2023/05/09	3	137.67	6	139.50	139.00	-3	5,615	-0.05%
2023/05/08	0	0.00	1	135.50	135.00	-1	5,574	-0.02%
2023/05/05	1	137.00	1	137.00	137.00	0	5,671	0.00%
2023/05/04	2	135.50	1	135.50	136.00	1	5,687	0.02%
2023/05/02	0	0.00	1.3	135.10	135.00	-1.3	5,777	-0.02%
2023/04/27	0	0.00	21	132.00	131.50	-21	5,916	-0.35%
2023/04/26	0	0.00	0.1	128.50	129.00	-0.1	5,943	0.00%
2023/04/24	0.2	133.50	0	0.00	135.00	0.2	5,966	0.00%
2023/04/21	0	0.00	3	132.50	132.00	-3	6,020	-0.05%
2023/04/20	2	133.00	2	134.50	134.00	0	6,069	0.00%
2023/04/18	0	0.00	1	136.50	135.50	-1	6,115	-0.02%
2023/04/13	1	133.50	2	132.75	132.00	-1	6,302	-0.02%
2023/04/07	1	134.50	2	134.50	134.00	-1	6,227	-0.02%
2023/04/06	2.1	136.74	2.6	136.35	138.00	-0.5	6,239	-0.01%
2023/03/31	0	0.00	1	133.00	133.50	-1	6,146	-0.02%
2023/03/30	3.2	133.32	11	133.18	133.00	-7.9	6,240	-0.13%
2023/03/29	1	129.00	3	129.83	130.00	-2	6,253	-0.03%
2023/03/28	4	127.00	2	126.75	128.00	2	6,421	0.03%
2023/03/27	2	128.50	1.2	128.36	128.00	0.8	6,570	0.01%
2023/03/24	5.1	127.08	7	128.86	129.00	-1.9	6,994	-0.03%
2023/03/23	0.2	125.00	3	125.00	126.00	-2.8	7,530	-0.04%
2023/03/22	2	123.50	4.1	123.11	123.50	-2.1	7,667	-0.03%
2023/03/21	1	120.00	8	120.00	120.00	-7	7,596	-0.09%
2023/03/20	1	119.50	1	118.50	120.00	0	7,621	0.00%
2023/03/17	1	118.00	0	0.00	118.50	1	7,610	0.01%
2023/03/13	0	0.00	0	118.00	118.50	0	7,758	0.00%
2023/03/10	0	0.00	12	119.58	120.00	-12	7,731	-0.16%
2023/03/09	3	119.50	5	120.50	119.00	-2	7,803	-0.03%
2023/03/08	5.2	116.08	0	0.00	117.00	5.2	7,802	0.07%
2023/03/02	3	119.17	0	0.00	120.00	3	8,078	0.04%
2023/03/01	0	0.00	2	120.50	120.50	-2	8,133	-0.02%
2023/02/24	0	0.00	1	121.50	119.00	-1	8,196	-0.01%
2023/02/23	1	121.00	9	120.67	120.50	-8	8,349	-0.10%
2023/02/22	0	0.00	2	117.25	117.50	-2	8,626	-0.02%
2023/02/21	0	0.00	0	117.00	116.50	0	8,830	0.00%
2023/02/20	5	116.60	0	0.00	116.50	5	9,029	0.06%
2023/02/17	10	117.75	1	117.50	117.50	9	9,090	0.10%
2023/02/16	1	121.50	1.5	120.07	121.00	-0.5	9,203	-0.01%
2023/02/14	0	0.00	1	119.50	119.00	-1	9,307	-0.01%
2023/02/13	0.1	116.50	0	0.00	117.50	0.1	9,392	0.00%
2023/02/10	0	0.00	1	116.50	117.00	-1	9,518	-0.01%
2023/02/09	7	118.57	21	117.50	117.00	-14	9,760	-0.14%
2023/02/08	22	121.66	1	120.50	120.00	21	9,879	0.21%
2023/02/07	1	117.50	7	118.36	119.50	-6	9,880	-0.06%
2023/02/06	0	114.50	0.8	115.63	116.00	-0.8	9,766	-0.01%
2023/02/01	1	116.50	1	117.00	117.00	0	9,610	0.00%
2023/01/31	6	115.83	5	119.90	115.50	1	9,642	0.01%
2023/01/30	0	119.50	2.1	119.88	119.50	-2.1	9,570	-0.02%
2023/01/17	1	113.50	1	114.50	114.00	0	9,451	0.00%
2023/01/13	2	114.00	6	114.00	114.00	-4	9,583	-0.04%
2023/01/12	0	0.00	8	113.50	114.00	-8	9,710	-0.08%
2023/01/10	3	113.00	1	114.00	114.50	2	10,444	0.02%
2023/01/09	0	0.00	11	113.73	113.50	-11	10,464	-0.11%
2023/01/06	2	112.00	2	111.50	112.00	0	10,450	0.00%
2023/01/05	62	110.50	67	110.78	110.50	-5	10,448	-0.05%
2023/01/04	6	110.25	26	110.67	112.00	-20	10,370	-0.19%
2023/01/03	2	111.00	2	110.50	111.00	0	10,354	0.00%
2022/12/30	0	0.00	2	108.00	106.50	-2	10,334	-0.02%
2022/12/29	1	107.50	1	107.00	107.50	0	10,358	0.00%
2022/12/26	0	0.00	0.1	105.50	105.00	-0.1	10,496	0.00%
2022/12/23	1	104.00	0	0.00	106.50	1	10,489	0.01%
2022/12/22	0.5	104.00	1	104.50	105.00	-0.5	10,577	0.00%
2022/12/21	3	100.50	3	101.00	101.00	0	10,486	0.00%
2022/12/20	1	100.50	1.1	100.59	100.00	-0.1	10,440	0.00%
2022/12/16	41	108.71	13	107.42	107.00	28	10,187	0.27%
2022/12/15	12	115.58	35	115.37	114.00	-23	9,893	-0.23%
2022/12/14	14	106.71	15	105.97	107.00	-1	9,425	-0.01%
2022/12/13	0	0.00	6	104.42	102.50	-6	9,380	-0.06%
2022/12/12	1	101.50	0	101.50	102.50	1	9,527	0.01%
2022/12/08	2	102.75	2	103.25	102.50	0	9,983	0.00%
2022/12/07	3	99.77	1	101.00	101.00	2	10,046	0.02%
2022/12/06	5	103.50	0	0.00	103.50	5	10,246	0.05%
2022/12/05	1	110.00	1	108.00	108.00	0	10,310	0.00%
2022/12/02	2	111.50	4	111.00	111.00	-2	10,365	-0.02%
2022/12/01	1	112.50	9	111.89	112.50	-8	10,376	-0.08%
2022/11/30	5	108.00	2	109.75	108.00	3	10,259	0.03%
2022/11/29	2	107.50	2	108.25	108.00	0	10,182	0.00%
2022/11/28	2	109.00	1.1	108.54	108.50	0.9	10,151	0.01%
2022/11/25	11	109.68	2.1	110.59	107.50	8.9	10,102	0.09%
2022/11/24	0	106.00	0.3	106.50	107.00	-0.3	9,830	0.00%
2022/11/23	3	105.83	0	0.00	105.50	3	9,809	0.03%
2022/11/22	3.2	107.28	2	107.50	107.00	1.2	9,772	0.01%
2022/11/21	3.1	108.81	3	108.50	108.00	0.1	9,725	0.00%
2022/11/18	59.1	112.70	59.1	108.60	113.00	0	9,512	0.00%
2022/11/17	10.1	105.56	11	106.27	107.00	-0.9	9,089	-0.01%
2022/11/16	3	101.57	12.2	103.75	104.00	-9.2	8,886	-0.10%
2022/11/15	28	99.05	27	99.23	99.00	1	8,682	0.01%
2022/11/14	0.2	100.15	0	0.00	100.50	0.2	8,649	0.00%
2022/11/11	9	103.78	1.5	101.67	101.00	7.5	8,571	0.09%
2022/11/10	0.1	100.00	3.4	100.96	100.50	-3.3	8,519	-0.04%
2022/11/09	3	101.17	7.1	101.44	102.50	-4.1	8,495	-0.05%
2022/11/08	8.1	102.62	8	101.56	101.00	0.1	8,550	0.00%
2022/11/07	3.1	101.10	5	101.90	102.00	-1.9	8,528	-0.02%
2022/11/04	1	96.00	4.1	96.24	96.80	-3.1	8,287	-0.04%
2022/11/03	0.1	94.70	4	93.98	95.10	-3.9	8,107	-0.05%
2022/11/02	1	92.40	2	92.25	92.50	-1	7,989	-0.01%
2022/10/28	2	92.60	4.1	92.72	92.50	-2.1	8,131	-0.03%
2022/10/27	10.1	92.39	14.7	92.70	93.00	-4.6	8,161	-0.06%
2022/10/26	11	91.43	7	91.77	91.30	4	8,133	0.05%
2022/10/25	0	0.00	2	89.90	90.20	-2	8,121	-0.02%
2022/10/24	8	90.75	10	91.20	90.00	-2	8,135	-0.02%
2022/10/21	0	0.00	3	90.00	90.30	-3	8,075	-0.04%
2022/10/20	2	89.35	0	0.00	90.00	2	8,092	0.02%
2022/10/19	17	91.42	24.2	89.85	91.60	-7.2	8,056	-0.09%
2022/10/18	7.1	88.26	16	90.06	89.30	-8.9	7,844	-0.11%
2022/10/17	9	82.46	6	79.68	83.10	3	7,549	0.04%
2022/10/14	12	83.52	6	84.40	82.10	6	7,581	0.08%
2022/10/12	4	82.70	1	82.60	82.70	3	7,919	0.04%
2022/10/11	17.1	82.40	18	82.98	82.90	-1	7,973	-0.01%
2022/10/07	13.4	84.97	18	88.60	84.80	-4.6	7,914	-0.06%
2022/10/06	8	91.15	7.1	89.35	89.00	1	7,802	0.01%
2022/10/05	4.1	90.49	3	92.10	90.60	1.1	7,777	0.01%
2022/10/04	12.1	90.70	12	90.68	90.70	0.1	7,749	0.00%
2022/10/03	15.2	88.33	15	87.34	88.40	0.2	7,675	0.00%
2022/09/30	14	87.37	14	86.91	88.30	0	7,713	0.00%
2022/09/29	66	90.23	24.1	89.60	88.90	42	7,691	0.55%
2022/09/28	5	88.40	5	89.60	88.40	0	7,664	0.00%
2022/09/27	10	88.45	4	89.50	89.00	6	7,667	0.08%
2022/09/26	26	89.21	64	89.85	89.20	-38	7,668	-0.50%
2022/09/23	17	92.77	7.2	92.77	92.20	9.8	7,904	0.12%
2022/09/22	51	90.97	45	92.97	93.00	6	7,956	0.08%
2022/09/21	11.2	90.60	24	90.33	90.00	-12.8	7,830	-0.16%
2022/09/20	12	93.06	29	93.99	93.20	-17	7,646	-0.22%
2022/09/19	15	95.55	21.1	95.42	95.30	-6.1	7,475	-0.08%
2022/09/16	10.1	94.17	8.1	94.91	93.70	2	7,292	0.03%
2022/09/15	12	94.09	5.3	94.54	95.50	6.7	7,172	0.09%
2022/09/14	9	91.38	10	91.21	91.00	-1	6,920	-0.01%
2022/09/13	13.2	93.35	22.3	93.60	92.90	-9.1	6,768	-0.13%
2022/09/12	5.2	89.54	10	89.84	91.10	-4.8	6,573	-0.07%
2022/09/08	0	0.00	1	82.30	86.20	-1	6,484	-0.02%
2022/09/07	0	0.00	2	80.90	80.30	-2	6,467	-0.03%
2022/08/29	2	84.80	0	0.00	84.80	2	6,829	0.03%
2022/08/26	0	0.00	2.5	86.16	87.00	-2.5	6,799	-0.04%
2022/08/25	0	0.00	6.1	85.20	85.70	-6.1	6,768	-0.09%
2022/08/24	9	83.50	3	83.70	83.50	6	6,749	0.09%
2022/08/23	0	0.00	1	83.30	83.50	-1	6,791	-0.01%
2022/08/22	4	85.50	0.1	85.50	85.00	3.9	6,893	0.06%
2022/08/19	2	86.50	2	87.60	87.10	0	6,903	0.00%
2022/08/18	5	86.66	4.6	86.68	86.90	0.4	6,890	0.01%
2022/08/17	10	84.18	13.2	85.05	85.30	-3.2	6,838	-0.05%
2022/08/16	3	84.33	3	84.87	83.60	0	6,825	0.00%
2022/08/15	5	85.18	6	84.72	85.20	-1	6,797	-0.01%
2022/08/12	7	82.13	8	82.73	82.80	-1	6,669	-0.01%
2022/08/11	6	80.32	0.3	80.40	80.30	5.7	6,549	0.09%
2022/08/10	1	79.30	1	79.30	79.30	0	6,543	0.00%
2022/08/09	5	79.02	6	79.50	79.90	-1	6,553	-0.02%
2022/08/08	0	0.00	1	79.70	79.70	-1	6,590	-0.02%
2022/08/05	8	80.49	0	0.00	80.60	8	6,588	0.12%
2022/08/04	67	80.83	58	79.64	79.60	9	6,598	0.14%
2022/08/03	8	92.16	5	92.22	92.30	3	6,507	0.05%
2022/08/02	4	92.13	6	91.68	92.20	-2	6,427	-0.03%
2022/08/01	1	93.20	3	92.77	93.30	-2	6,343	-0.03%
2022/07/29	5	90.90	4	91.80	91.40	1	6,304	0.02%
2022/07/28	0	91.87	0	0.00	90.70	0	6,307	0.00%
2022/07/27	5	89.36	6	90.43	91.00	-1	6,285	-0.02%
2022/07/26	36	89.82	35	92.07	89.80	1	6,222	0.02%
2022/07/25	11	93.85	10	94.85	94.00	1	6,130	0.02%
2022/07/22	0.3	96.37	0	0.00	95.30	0.3	6,050	0.00%
2022/07/21	8	97.41	1	96.80	97.90	7	5,927	0.12%
2022/07/20	1	96.10	3	96.27	96.80	-2	5,880	-0.03%
2022/07/19	21	94.48	29	94.20	93.80	-8	5,812	-0.14%
2022/07/18	6	91.88	8	90.55	91.80	-2	5,674	-0.04%
2022/07/15	0	0.00	1	87.50	87.40	-1	5,653	-0.02%
2022/07/14	1	85.60	1	87.40	87.40	0	5,744	0.00%
2022/07/12	7	83.63	6	85.20	83.40	1	5,872	0.02%
2022/07/11	29	88.08	0	0.00	87.50	29	5,853	0.50%
2022/07/08	76.2	89.01	4	88.70	89.30	72.2	5,914	1.22%
2022/07/07	1	84.30	2	86.25	86.70	-1	5,950	-0.02%
2022/07/06	62	87.71	61	86.08	86.00	1	6,044	0.02%
2022/07/05	4	85.20	5	86.16	86.20	-1	6,044	-0.02%
2022/07/04	11	82.65	7	82.23	83.40	4	6,076	0.07%
2022/07/01	7	84.17	7	83.27	81.50	0	6,107	0.00%
2022/06/30	3	88.67	9	90.52	88.70	-6	5,859	-0.10%
2022/06/29	0.5	91.20	8	91.06	92.00	-7.5	5,812	-0.13%
2022/06/28	2	93.60	0	0.00	93.00	2	5,798	0.03%
2022/06/27	1	95.10	0	0.00	95.30	1	5,842	0.02%
2022/06/24	14	94.31	13	94.06	94.10	1	5,882	0.02%
2022/06/23	1	93.00	7	92.20	92.30	-6	5,883	-0.10%
2022/06/22	1	92.82	4	95.33	92.10	-3	5,892	-0.05%
2022/06/21	0.2	95.56	19	96.79	96.50	-18.8	5,892	-0.32%
2022/06/20	5	95.74	5	97.19	93.90	0	5,958	0.00%
2022/06/17	84	97.04	82	98.00	98.00	2	6,056	0.03%
2022/06/16	3.2	99.31	64.1	99.08	98.80	-60.8	6,177	-0.98%
2022/06/15	8	101.44	7	100.43	100.00	1	6,163	0.02%
2022/06/14	2	103.50	7	102.64	104.00	-5	6,154	-0.08%
2022/06/13	3	105.67	0	0.00	106.00	3	6,167	0.05%
2022/06/10	1.1	109.53	0	0.00	109.50	1.1	6,272	0.02%
2022/06/07	0	0.00	6	114.00	114.00	-6	6,811	-0.09%
2022/06/06	1	111.50	0.2	111.50	110.50	0.9	6,889	0.01%
2022/05/31	1	112.50	3	112.67	113.00	-2	7,306	-0.03%
2022/05/30	2.5	111.51	14	112.75	112.50	-11.5	7,376	-0.16%
2022/05/27	0	0.00	8.2	107.99	108.00	-8.2	7,348	-0.11%
2022/05/26	2.1	105.55	1	105.00	105.00	1.1	7,523	0.01%
2022/05/25	1	105.50	1	105.50	105.50	0	7,686	0.00%
2022/05/24	6	105.50	2	104.50	104.50	4	7,831	0.05%
2022/05/23	3	105.83	3	106.50	105.50	0	7,936	0.00%
2022/05/20	2	107.75	0	0.00	107.00	2	8,155	0.02%
2022/05/19	0	0.00	1	109.00	109.00	-1	8,269	-0.01%
2022/05/18	2	109.00	0	0.00	110.50	2	8,338	0.02%
2022/05/17	8	109.50	8	108.50	108.50	0	8,414	0.00%
2022/05/16	6	108.33	0	0.00	107.50	6	8,507	0.07%
2022/05/13	0	0.00	6	108.00	108.00	-6	8,587	-0.07%
2022/05/12	6	106.00	5	106.20	105.50	1	8,662	0.01%
2022/05/11	7	108.43	2	106.50	106.00	5	8,893	0.06%
2022/05/10	0	0.00	5.9	107.16	110.00	-5.9	8,902	-0.07%
2022/05/09	0	0.00	4	111.00	110.00	-4	9,013	-0.04%
2022/05/06	0	0.00	2	111.50	111.50	-2	9,231	-0.02%
2022/05/05	10	116.05	2	115.00	114.50	8	9,365	0.09%
2022/05/04	4	115.00	5.1	112.35	115.00	-1.1	9,416	-0.01%
2022/04/29	1	110.50	0	0.00	108.50	1	9,485	0.01%
2022/04/28	2.2	108.32	0	0.00	108.00	2.2	9,529	0.02%
2022/04/27	2	105.25	3	106.67	107.50	-1	9,616	-0.01%
2022/04/26	1.1	108.45	1	109.50	108.50	0.1	9,599	0.00%
2022/04/25	4	107.75	1	108.50	107.00	3	9,596	0.03%
2022/04/22	5	112.20	5	113.10	111.50	0	9,530	0.00%
2022/04/21	3	114.33	0	0.00	113.50	3	9,544	0.03%
2022/04/20	14.1	113.83	11	114.50	116.00	3.1	9,565	0.03%
2022/04/19	32.1	113.11	34	113.56	113.50	-2	9,539	-0.02%
2022/04/18	3	111.17	5.3	111.18	111.00	-2.3	9,657	-0.02%
2022/04/15	3	113.33	1	115.00	112.50	2	9,847	0.02%
2022/04/14	6	116.42	1	115.00	114.50	5	10,028	0.05%
2022/04/13	16.3	116.80	12	115.96	116.00	4.3	10,073	0.04%
2022/04/12	1	118.00	6	117.50	117.00	-5	10,092	-0.05%
2022/04/11	1.2	119.17	1	123.00	119.50	0.2	10,188	0.00%
2022/04/08	2	121.50	0.1	123.00	122.50	1.9	10,174	0.02%
2022/04/07	8	124.25	11	125.00	122.50	-3	10,113	-0.03%
2022/04/06	6	128.25	3	127.50	127.50	3	10,048	0.03%
2022/04/01	0	0.00	2.1	129.86	130.50	-2.1	10,021	-0.02%
2022/03/31	0	0.00	2.1	130.05	130.00	-2.1	10,067	-0.02%
2022/03/30	1	131.50	5	130.00	130.00	-4	10,111	-0.04%
2022/03/29	10	132.00	10	131.00	131.00	0	10,208	0.00%
2022/03/28	1.2	130.25	2	130.25	131.50	-0.8	10,345	-0.01%
2022/03/25	2	130.50	4.2	130.05	130.50	-2.2	10,598	-0.02%
2022/03/24	10.4	127.55	10	129.75	129.50	0.4	10,745	0.00%
2022/03/23	70	129.10	71	129.26	129.00	-1	10,883	-0.01%
2022/03/22	5.1	126.71	3	127.50	128.50	2.1	11,334	0.02%
2022/03/21	11	134.18	5	131.50	131.00	6	11,369	0.05%
2022/03/18	5.2	130.06	8.2	130.22	130.50	-3	11,535	-0.03%
2022/03/17	8	130.38	5.1	131.49	130.50	2.9	12,011	0.02%
2022/03/16	14.1	128.21	19	126.87	127.00	-4.9	12,303	-0.04%
2022/03/15	11	127.64	7.8	126.82	126.00	3.2	12,771	0.03%
2022/03/14	13	129.58	13	130.00	130.50	0	13,145	0.00%
2022/03/11	24.1	134.64	5	133.00	133.00	19.1	13,092	0.15%
2022/03/10	30	139.42	16	140.91	138.50	14	13,162	0.11%
2022/03/09	65	136.19	51	137.54	136.00	14	13,254	0.11%
2022/03/08	10	136.35	9	138.22	135.50	1	13,304	0.01%
2022/03/07	25	141.70	16	139.31	139.50	9	13,326	0.07%
2022/03/04	6	146.58	11	147.41	148.00	-5	13,289	-0.04%
2022/03/03	6	148.08	10	149.05	148.50	-4	13,403	-0.03%
2022/03/02	0	145.00	3	146.67	146.00	-3	13,442	-0.02%
2022/03/01	13	143.69	15	145.13	145.50	-2	13,445	-0.01%
2022/02/25	16	141.59	9	140.67	140.00	7	13,345	0.05%
2022/02/24	6	142.17	5	141.40	141.00	1	13,363	0.01%
2022/02/23	3	146.00	5	145.20	148.00	-2	13,405	-0.01%
2022/02/22	13	141.12	13	144.23	140.00	0	13,560	0.00%
2022/02/21	14.2	148.39	5	148.10	147.50	9.1	13,689	0.07%
2022/02/18	8	150.19	6	150.92	152.50	2	13,886	0.01%
2022/02/17	9	152.50	9	152.89	152.50	0	14,252	0.00%
2022/02/16	6	151.92	5	151.60	151.50	1	14,789	0.01%
2022/02/15	13	145.47	23	149.11	149.50	-10	15,392	-0.06%
2022/02/14	51	144.70	46	143.59	143.50	5	15,733	0.03%
2022/02/11	26	150.50	13	150.93	148.00	13	16,225	0.08%
2022/02/10	9.1	152.26	5.9	150.00	150.00	3.2	16,909	0.02%
2022/02/09	8.2	152.18	5	153.50	152.50	3.2	17,851	0.02%
2022/02/08	3	150.51	19.5	151.73	152.50	-16.5	18,397	-0.09%
2022/02/07	1	146.00	7	144.00	146.00	-6	18,438	-0.03%
2022/01/26	10	139.25	14	140.68	137.50	-4	18,851	-0.02%
2022/01/25	5	141.40	16	140.31	142.00	-11	19,252	-0.06%
2022/01/24	14	137.93	18	138.44	140.00	-4	19,863	-0.02%
2022/01/21	9	140.00	8	141.50	141.00	1	20,164	0.00%
2022/01/20	10	142.50	8	144.69	142.00	2	20,174	0.01%
2022/01/19	4	142.38	3	143.67	143.50	1	20,165	0.00%
2022/01/18	11	143.50	28	143.88	143.00	-17	20,268	-0.08%
2022/01/17	53	140.22	54	137.37	140.50	-1	20,318	0.00%
2022/01/14	22	137.25	62	138.13	138.50	-40	20,520	-0.19%
2022/01/13	21	140.52	10.1	139.75	139.50	10.9	21,100	0.05%
2022/01/12	13	142.38	14	142.29	142.00	-1	21,156	0.00%
2022/01/11	154.5	141.43	149	143.63	141.00	5.5	21,319	0.03%	大買/大賣/
2022/01/10	8	145.69	12	147.29	149.00	-4	21,764	-0.02%
2022/01/07	30	149.18	14	148.21	147.50	16	21,736	0.07%
2022/01/06	4	150.00	4	154.50	154.50	0	21,802	0.00%
2022/01/05	12	152.63	18	154.03	154.00	-6	22,262	-0.03%
2022/01/04	18	153.83	10	153.90	152.50	8	23,353	0.03%
2022/01/03	0	0.00	10	156.50	156.50	-10	24,034	-0.04%
2021/12/30	10	154.00	10	155.00	155.50	0	24,047	0.00%
2021/12/29	9	155.00	12	154.00	154.00	-3	24,031	-0.01%
2021/12/28	8	157.00	11	155.77	156.50	-3	24,030	-0.01%
2021/12/27	67.1	157.61	23	157.02	155.00	44.1	24,009	0.18%
2021/12/24	6	154.75	0	0.00	156.00	6	23,957	0.03%
2021/12/23	3	156.49	2	156.00	155.00	1	23,949	0.00%
2021/12/22	6	156.67	13	157.12	157.00	-7	23,896	-0.03%
2021/12/21	33	152.00	28	153.64	155.00	5	23,739	0.02%
2021/12/20	9	155.12	8	156.25	153.50	1	23,512	0.00%
2021/12/17	6	154.08	13	155.15	154.50	-7	23,365	-0.03%
2021/12/16	61	160.95	72	161.08	158.00	-11	23,232	-0.05%
2021/12/15	78	152.67	73	152.30	152.50	5	22,701	0.02%
2021/12/14	34	154.28	8	153.44	151.50	26	22,456	0.12%
2021/12/13	22.2	157.64	41	160.10	160.00	-18.8	22,105	-0.09%
2021/12/10	10	150.35	22	149.09	152.50	-12	21,555	-0.06%
2021/12/09	50	146.64	45.3	147.57	148.00	4.7	21,107	0.02%
2021/12/08	62	140.65	107	140.79	142.50	-45	20,581	-0.22%	大賣/
2021/12/07	14	133.50	16	133.81	132.50	-2	20,071	-0.01%
2021/12/06	20	134.95	4	134.63	134.50	16	19,908	0.08%
2021/12/03	26	137.94	52.5	140.53	141.00	-26.5	19,687	-0.13%
2021/12/02	81	136.63	83	137.37	136.50	-2	19,627	-0.01%
2021/12/01	12	138.63	5	137.20	139.00	7	19,526	0.04%
2021/11/30	58	136.28	39	134.83	136.00	19	19,466	0.10%
2021/11/29	19	130.29	31.7	130.85	132.00	-12.7	19,444	-0.07%
2021/11/26	10.1	135.07	10	134.80	135.00	0.1	19,377	0.00%
2021/11/25	5	133.50	5	134.70	134.00	0	19,277	0.00%
2021/11/24	9	133.89	7.5	133.67	134.00	1.5	19,241	0.01%
2021/11/23	26	135.02	29.5	134.25	134.50	-3.5	19,141	-0.02%
2021/11/22	31	138.44	7	141.99	138.00	24	18,983	0.13%
2021/11/19	16	140.31	13	142.00	141.00	3	18,878	0.02%
2021/11/18	80	140.06	51	142.14	138.50	29	18,774	0.15%
2021/11/17	24	139.44	27.3	140.49	143.00	-3.3	18,459	-0.02%
2021/11/16	9	140.22	20	139.85	140.50	-11	18,248	-0.06%
2021/11/15	37	138.57	35	137.36	136.00	2	17,904	0.01%
2021/11/12	190.9	135.03	287	134.07	135.50	-96.1	17,418	-0.55%	大買/大賣/
2021/11/11	57	137.28	21	136.69	137.00	36	16,805	0.21%
2021/11/10	27	138.13	37	139.19	139.00	-10	16,617	-0.06%
2021/11/09	448.6	136.44	415	135.69	136.50	33.6	16,104	0.21%	大買/大賣/
2021/11/08	42	131.29	57.6	130.50	133.50	-15.6	15,262	-0.10%
2021/11/05	31.1	125.78	73.2	126.56	124.00	-42.1	14,409	-0.29%
2021/11/04	30	121.77	15.1	122.54	121.00	14.9	13,781	0.11%
2021/11/03	51	120.04	42.1	121.99	123.00	8.9	13,598	0.07%
2021/11/02	160	118.83	199	120.32	118.50	-39	13,020	-0.30%	大買/大賣/
2021/11/01	21.3	117.48	28.4	118.80	119.50	-7.2	12,583	-0.06%
2021/10/29	109.3	108.74	26.4	111.81	112.50	82.9	11,904	0.70%	大買/
2021/10/28	5	107.50	0	0.00	107.50	5	11,594	0.04%
2021/10/27	5	106.30	9	107.72	108.00	-4	11,525	-0.03%
2021/10/26	38	107.82	47	105.70	105.50	-9	11,465	-0.08%
2021/10/25	4.1	104.01	5	104.50	104.00	-0.9	11,395	-0.01%
2021/10/22	18	106.11	13	107.27	105.00	5	11,377	0.04%
2021/10/21	68	112.34	61.3	109.63	106.50	6.7	11,294	0.06%
2021/10/20	109	110.00	114	110.25	110.00	-5	10,860	-0.05%	大買/大賣/
2021/10/19	111	109.19	120.6	109.76	110.00	-9.6	10,784	-0.09%	大買/大賣/
2021/10/18	132	108.37	128.5	109.97	107.00	3.5	10,665	0.03%	大買/大賣/
2021/10/15	77	106.20	94	106.89	107.00	-17	10,137	-0.17%
2021/10/14	30	104.87	36	104.79	104.50	-6	9,964	-0.06%
2021/10/13	162	106.30	178.1	105.42	107.00	-16.1	9,776	-0.16%	大買/大賣/
2021/10/12	42	103.92	38	104.97	105.00	4	9,222	0.04%
2021/10/08	31.1	97.49	46.1	98.72	100.50	-15.1	8,078	-0.19%
2021/10/06	3	85.20	1	83.50	83.50	2	7,296	0.03%
2021/10/05	2	84.05	2	83.90	84.90	0	7,486	0.00%
2021/10/04	3	86.80	4	86.65	84.80	-1	7,591	-0.01%
2021/10/01	3	86.40	2.7	86.28	86.00	0.3	7,741	0.00%
2021/09/30	2	86.35	2.2	86.93	86.80	-0.2	7,810	0.00%
2021/09/29	5	86.98	12	86.93	86.90	-7	7,877	-0.09%
2021/09/28	3	90.07	1	89.50	89.70	2	7,928	0.03%
2021/09/27	7	90.96	1	91.50	90.50	6	7,945	0.08%
2021/09/24	4	93.93	2	92.50	92.10	2	7,949	0.03%
2021/09/23	2	92.00	6	92.60	93.00	-4	7,945	-0.05%
2021/09/22	3	90.17	1.4	91.22	91.00	1.6	7,995	0.02%
2021/09/17	0	0.00	0.2	91.00	91.10	-0.2	8,137	0.00%
2021/09/16	0	0.00	2.4	90.68	90.90	-2.4	8,304	-0.03%
2021/09/15	0.1	89.45	0	0.00	89.00	0.1	8,329	0.00%
2021/09/14	0	0.00	5	89.86	90.20	-5	8,458	-0.06%
2021/09/13	0	0.00	1.7	90.69	90.10	-1.7	8,842	-0.02%
2021/09/10	2	89.70	1	90.20	90.30	1	9,126	0.01%
2021/09/09	1	87.30	1	88.60	89.90	0	9,546	0.00%
2021/09/08	4.2	89.02	1	88.80	87.70	3.2	9,669	0.03%
2021/09/07	10	92.69	6.8	92.47	91.30	3.2	9,625	0.03%
2021/09/06	4.2	91.81	10	90.80	90.70	-5.8	9,556	-0.06%
2021/09/03	5	88.98	9	89.70	90.20	-4	9,531	-0.04%
2021/09/02	4	89.63	12	90.22	88.80	-8	9,559	-0.08%
2021/09/01	19.1	88.95	9	89.67	91.50	10.1	9,567	0.11%
2021/08/31	1	85.80	7	86.10	87.80	-6	9,523	-0.06%
2021/08/30	8	85.35	0	0.00	85.30	8	9,551	0.08%
2021/08/27	0.2	86.30	0	0.00	86.30	0.2	9,540	0.00%
2021/08/26	2	86.25	0	0.00	86.00	2	9,584	0.02%
2021/08/25	1	87.20	2.3	87.21	87.20	-1.3	9,663	-0.01%
2021/08/24	12.2	86.19	4	86.43	86.20	8.2	9,735	0.08%
2021/08/23	2.6	83.18	1	83.20	83.20	1.6	9,652	0.02%
2021/08/20	1.3	82.74	5	81.56	81.50	-3.8	9,748	-0.04%
2021/08/19	5	84.22	0	0.00	83.10	5	9,724	0.05%
2021/08/18	19.2	85.63	3	83.83	86.40	16.2	9,819	0.16%
2021/08/17	58.5	88.73	50	85.79	85.60	8.5	10,014	0.08%
2021/08/16	20.3	88.16	185	90.36	88.10	-164.7	10,070	-1.64%	大賣/鉅額交易
2021/08/13	0	0.00	5	91.90	92.50	-5	10,272	-0.05%
2021/08/12	6	93.62	2	91.50	94.60	4	10,641	0.04%
2021/08/11	23	94.73	3	94.20	92.80	20	10,843	0.18%
2021/08/10	24	97.75	0	98.00	97.60	24	11,111	0.22%
2021/08/09	4	99.80	6	99.88	99.10	-2	11,543	-0.02%
2021/08/05	83	97.16	15	97.48	97.20	68	12,496	0.54%
2021/08/04	1	99.00	1	98.80	99.30	0	12,478	0.00%
2021/08/03	34	100.11	175	98.08	98.50	-141	12,714	-1.11%	大賣/鉅額交易
2021/08/02	23	99.37	5	99.88	99.50	18	13,015	0.14%
2021/07/30	14	99.91	2	99.65	100.00	12	13,181	0.09%
2021/07/29	33.1	101.71	22	99.80	98.80	11.1	13,315	0.08%
2021/07/28	79	100.42	24	98.76	99.50	55	13,431	0.41%
2021/07/27	5	103.30	9.3	102.85	101.00	-4.3	13,611	-0.03%
2021/07/26	54	100.30	9	101.50	101.00	45	13,723	0.33%
2021/07/23	26	97.71	5	97.10	97.00	21	13,571	0.15%
2021/07/22	1	97.20	0	0.00	97.30	1	13,652	0.01%
2021/07/21	8	96.60	11	97.86	96.10	-3	13,730	-0.02%
2021/07/20	55.5	98.92	57	98.81	98.90	-1.5	13,774	-0.01%
2021/07/19	2.1	98.40	2	100.20	100.00	0.1	13,920	0.00%
2021/07/16	1.3	97.78	0	0.00	97.80	1.3	13,929	0.01%
2021/07/15	4	97.45	1	97.40	97.40	3	13,973	0.02%
2021/07/14	4.1	96.04	0	0.00	95.30	4.1	14,038	0.03%
2021/07/13	8.6	98.64	0	0.00	97.20	8.6	14,178	0.06%
2021/07/12	34.8	98.64	11	99.66	97.60	23.8	14,447	0.16%
2021/07/09	28.1	101.88	22	101.18	101.00	6.1	14,393	0.04%
2021/07/08	8.3	105.78	0	0.00	105.50	8.3	14,472	0.06%
2021/07/07	4.1	112.49	11.5	112.93	113.00	-7.4	14,399	-0.05%
2021/07/06	2	113.00	15	112.50	112.50	-13	14,384	-0.09%
2021/07/05	1.1	111.50	11	110.95	111.50	-9.9	14,430	-0.07%
2021/07/02	3.1	106.67	4	107.38	107.00	-1	14,340	-0.01%
2021/07/01	7.4	107.01	10	107.50	107.00	-2.7	14,338	-0.02%
2021/06/30	2.2	106.80	2	107.25	107.50	0.2	14,348	0.00%
2021/06/29	2	109.54	5	107.10	106.50	-3	14,334	-0.02%
2021/06/28	27.1	106.85	20	109.05	110.00	7.1	14,388	0.05%
2021/06/25	25.5	109.96	13	109.19	108.50	12.5	14,245	0.09%
2021/06/24	2.3	111.85	9	112.00	112.00	-6.7	14,121	-0.05%
2021/06/23	11.2	111.65	6	112.08	110.50	5.2	14,188	0.04%
2021/06/22	29.4	113.99	13	115.23	111.00	16.4	14,126	0.12%
2021/06/21	21.4	120.16	2	118.00	118.00	19.4	13,793	0.14%
2021/06/18	20.3	120.97	17.5	122.56	125.00	2.8	13,541	0.02%
2021/06/17	33.2	114.56	6	115.58	116.00	27.2	13,286	0.20%
2021/06/16	5.2	111.94	14	113.86	112.00	-8.8	13,203	-0.07%
2021/06/15	0.2	113.00	8	113.44	112.50	-7.8	13,380	-0.06%
2021/06/11	8	111.81	0	0.00	111.00	8	13,419	0.06%
2021/06/10	39	113.99	38	114.51	114.00	1	13,623	0.01%
2021/06/09	11.4	111.91	1	114.50	113.50	10.4	13,743	0.08%
2021/06/08	5	112.50	2	113.75	110.50	3	13,739	0.02%
2021/06/07	5	110.80	6	109.67	111.50	-1	13,982	-0.01%
2021/06/04	2	112.00	4	112.88	112.00	-2	14,326	-0.01%
2021/06/03	3	112.33	17	113.47	114.00	-14	14,526	-0.10%
2021/06/02	24	112.96	3	111.83	110.00	21	14,698	0.14%
2021/06/01	43	113.56	43	111.24	113.50	0	14,626	0.00%
2021/05/31	1	109.50	4	109.50	110.00	-3	14,522	-0.02%
2021/05/28	2	107.75	4	108.63	108.00	-2	14,490	-0.01%
2021/05/27	3	103.17	9	105.00	105.00	-6	14,401	-0.04%
2021/05/26	5	103.20	3	106.50	103.00	2	14,398	0.01%
2021/05/25	61	104.07	44	102.37	106.00	17	14,306	0.12%
2021/05/24	25	97.37	23	97.49	99.10	2	14,150	0.01%
2021/05/21	76	99.11	100	99.94	99.60	-24	14,500	-0.17%
2021/05/20	19.1	103.02	35	104.39	102.00	-15.9	14,231	-0.11%
2021/05/19	88.5	115.77	43	115.03	113.00	45.5	13,924	0.33%
2021/05/18	110	114.58	118	111.68	115.00	-8	13,880	-0.06%	大買/大賣/
2021/05/17	8	104.56	20	105.48	106.50	-12	13,825	-0.09%
2021/05/14	45	103.71	171	103.26	100.00	-126	13,398	-0.94%	大賣/鉅額交易
2021/05/13	174	95.72	91	96.75	97.20	83	13,010	0.64%	大買/
2021/05/12	26	104.10	10	104.00	104.00	16	12,347	0.13%
2021/05/11	55	117.87	49	115.52	115.50	6	12,296	0.05%
2021/05/10	20	126.65	21	127.31	128.00	-1	12,100	-0.01%
2021/05/07	97	122.70	32	122.48	122.00	65	11,789	0.55%
2021/05/06	2	119.00	8	124.69	120.00	-6	11,685	-0.05%
2021/05/05	15	126.43	14.4	123.88	123.50	0.6	11,554	0.01%
2021/05/04	10	125.35	16	125.44	121.50	-6	11,406	-0.05%
2021/05/03	15	128.30	16	129.16	125.00	-1	11,245	-0.01%
2021/04/29	2	120.00	28	120.41	123.00	-26	11,012	-0.24%
2021/04/28	18	119.56	16	120.66	120.50	2	10,953	0.02%
2021/04/27	13	118.92	6	118.08	119.00	7	10,947	0.06%
2021/04/26	4	115.38	12.3	113.34	117.00	-8.3	10,762	-0.08%
2021/04/23	2	107.75	29	107.55	111.00	-27	10,613	-0.25%
2021/04/22	9	105.50	11.3	104.84	104.00	-2.3	10,485	-0.02%
2021/04/21	6.1	107.41	3.1	106.84	106.50	2.9	10,433	0.03%
2021/04/20	24.3	107.48	11	107.82	108.00	13.3	10,536	0.13%
2021/04/19	19	109.26	15	109.10	110.00	4	10,499	0.04%
2021/04/16	603.1	118.32	583	118.38	115.50	20.1	10,319	0.20%	大買/大賣/
2021/04/15	8.3	107.74	12.1	108.86	108.00	-3.8	10,045	-0.04%
2021/04/14	18	104.00	38	106.76	107.50	-20	9,963	-0.20%
2021/04/13	6	103.58	6	104.75	101.50	0	9,837	0.00%
2021/04/12	23	105.91	3	106.33	104.00	20	9,844	0.20%
2021/04/09	13	102.08	13	101.88	102.00	0	9,781	0.00%
2021/04/08	0	99.70	1	99.20	98.80	-1	9,660	-0.01%
2021/04/07	0	0.00	1	100.50	100.50	-1	9,626	-0.01%
2021/04/06	5	99.70	6	99.88	99.60	-1	9,614	-0.01%
2021/04/01	3	98.43	1.3	99.36	98.60	1.7	9,580	0.02%
2021/03/31	1	98.70	3	98.73	99.80	-2	9,513	-0.02%
2021/03/30	11	96.90	0	0.00	96.80	11	9,388	0.12%
2021/03/29	0	97.10	0	0.00	97.50	0	9,386	0.00%
2021/03/26	0	0.00	6	96.17	97.30	-6	9,390	-0.06%
2021/03/25	7	93.69	16	94.59	94.80	-9	9,360	-0.10%
2021/03/24	1	97.50	2	96.05	95.80	-1	9,397	-0.01%
2021/03/23	15	95.90	39	95.86	96.70	-24	9,391	-0.26%
2021/03/22	12	97.46	5	97.76	97.10	7	9,377	0.07%
2021/03/19	22	96.76	1	96.80	96.80	21	9,286	0.23%
2021/03/18	7	97.19	6	96.68	96.20	1	9,267	0.01%
2021/03/16	4	93.63	0	0.00	95.50	4	9,134	0.04%
2021/03/15	7	95.49	4.4	96.04	94.70	2.6	9,070	0.03%
2021/03/12	0	0.00	11	93.45	93.50	-11	9,105	-0.12%
2021/03/11	22	95.18	25	94.78	95.80	-3	9,014	-0.03%
2021/03/10	12	91.80	14	91.74	92.40	-2	8,729	-0.02%
2021/03/09	9	89.62	22	90.30	90.60	-13	8,454	-0.15%
2021/03/08	6	88.97	11	88.00	87.40	-5	8,222	-0.06%
2021/03/05	3	84.00	11	83.78	85.40	-8	8,024	-0.10%
2021/03/04	0	0.00	1	86.00	85.00	-1	8,003	-0.01%
2021/03/03	16	84.98	16	84.34	84.60	0	8,022	0.00%
2021/03/02	10	87.40	14	87.51	85.30	-4	7,980	-0.05%
2021/02/26	7	86.76	1	86.40	87.00	6	7,937	0.08%
2021/02/25	6	87.90	10.5	88.27	88.00	-4.5	7,912	-0.06%
2021/02/24	19.2	90.03	0	0.00	88.20	19.2	8,013	0.24%
2021/02/23	21.1	90.49	31	90.68	90.20	-9.9	8,056	-0.12%
2021/02/22	58.3	87.64	58	86.15	87.80	0.3	7,612	0.00%
2021/02/19	4	83.50	2	84.45	85.00	2	7,414	0.03%
2021/02/18	9	84.81	6	85.30	85.30	3	7,308	0.04%
2021/02/17	14	84.42	47	84.20	85.10	-33	7,090	-0.47%
2021/02/05	3	79.30	44	79.05	79.10	-41	6,712	-0.61%
2021/02/03	2	78.60	0	0.00	78.70	2	6,657	0.03%
2021/02/02	1	78.00	3	78.23	78.10	-2	6,707	-0.03%
2021/02/01	6	76.90	0	0.00	77.20	6	6,705	0.09%
2021/01/29	0	0.00	6	79.65	78.90	-6	6,681	-0.09%
2021/01/28	5	79.92	7	80.17	78.90	-2	6,647	-0.03%
2021/01/26	31	80.56	13	80.17	79.60	18	6,558	0.27%
2021/01/25	32	80.65	9	80.04	80.60	23	6,531	0.35%
2021/01/22	5	77.70	3.7	78.22	78.60	1.3	6,476	0.02%
2021/01/21	3	74.90	11	75.48	76.10	-8	6,645	-0.12%
2021/01/20	9	76.96	2	77.15	76.00	7	7,126	0.10%
2021/01/19	5	79.30	0	0.00	79.70	5	6,990	0.07%
2021/01/18	3	79.00	5	79.56	79.00	-2	7,009	-0.03%
2021/01/15	27	79.86	30	80.36	79.90	-3	6,970	-0.04%
2021/01/14	10	80.87	8	80.61	80.60	2	6,955	0.03%
2021/01/13	9	80.91	17	80.52	81.30	-8	6,921	-0.12%
2021/01/12	8	79.68	8	79.31	79.00	0	6,807	0.00%
2021/01/11	8	78.21	7	79.14	79.20	1	6,749	0.01%
2021/01/08	3	78.10	8	79.00	79.10	-5	6,695	-0.07%
2021/01/07	2	76.85	3	78.07	78.20	-1	6,626	-0.02%
2021/01/06	7	79.10	7	78.26	77.80	0	6,613	0.00%
2021/01/05	6	78.48	3	79.23	78.90	3	6,566	0.05%
2021/01/04	6	78.27	6	78.20	78.50	0	6,500	0.00%
2020/12/31	1	78.40	0	0.00	77.80	1	6,519	0.02%
2020/12/30	1.1	77.87	0	0.00	77.90	1.1	6,474	0.02%
2020/12/29	4	77.60	4	78.25	77.30	0	6,531	0.00%
2020/12/28	6.2	77.50	4	77.75	77.60	2.2	6,546	0.03%
2020/12/25	1	76.70	2	76.80	76.60	-1	6,659	-0.02%
2020/12/24	7	77.30	15	77.43	76.20	-8	6,847	-0.12%
2020/12/23	0	0.00	80	76.45	76.30	-80	6,908	-1.16%
2020/12/22	6	77.77	12	76.90	76.60	-6	7,019	-0.09%
2020/12/21	8	79.46	6	79.08	78.50	2	7,021	0.03%
2020/12/18	71	80.54	28	80.96	80.40	43	6,925	0.62%
2020/12/17	22	79.74	2	79.85	79.60	20	6,819	0.29%
2020/12/16	22.2	78.57	1	79.00	78.80	21.2	6,773	0.31%
2020/12/15	1	78.90	2	77.70	77.60	-1	6,734	-0.01%
2020/12/14	0	0.00	1	77.90	77.10	-1	6,662	-0.02%
2020/12/11	2	76.90	22	77.59	76.90	-20	6,681	-0.30%
2020/12/10	7	78.20	43	78.59	78.30	-36	6,647	-0.54%
2020/12/09	4	79.68	5.1	80.36	80.00	-1.1	6,642	-0.02%
2020/12/08	1	82.10	23	82.52	81.80	-22	6,544	-0.34%
2020/12/07	1	80.30	7.1	80.48	81.10	-6.1	6,359	-0.10%
2020/12/04	1	79.40	2.1	79.85	80.10	-1.1	6,429	-0.02%
2020/12/03	44.2	80.11	17.5	80.83	80.60	26.7	6,484	0.41%
2020/12/02	2	79.40	4	79.10	78.90	-2	6,501	-0.03%
2020/12/01	2	78.10	30	78.10	78.80	-28	6,622	-0.42%
2020/11/30	13	79.56	0	0.00	78.50	13	6,923	0.19%
2020/11/27	87.1	79.21	7	79.77	79.50	80.1	7,176	1.12%
2020/11/26	1	78.10	2	77.30	78.40	-1	7,174	-0.01%
2020/11/25	1	78.20	1	78.60	78.50	0	7,231	0.00%
2020/11/24	45	79.71	41	78.50	78.10	4	7,298	0.05%
2020/11/23	16	79.93	19	80.24	79.90	-3	7,265	-0.04%
2020/11/20	11	79.45	13	79.08	79.50	-2	7,224	-0.03%
2020/11/19	7	76.16	6	76.67	75.60	1	7,241	0.01%
2020/11/18	2	75.60	4	75.60	75.10	-2	7,279	-0.03%
2020/11/17	0.2	74.90	1	75.00	74.70	-0.8	7,387	-0.01%
2020/11/16	1	74.60	1	74.60	73.90	0	7,636	0.00%
2020/11/11	1	72.00	4	73.53	73.10	-3	8,871	-0.03%
2020/11/10	2	72.25	0	0.00	72.60	2	9,046	0.02%
2020/11/09	1.2	73.63	1	73.00	73.80	0.2	9,208	0.00%
2020/11/06	2.1	72.94	1	73.10	72.70	1.1	9,255	0.01%
2020/11/05	3	72.20	2	72.40	72.00	1	9,277	0.01%
2020/11/04	7	71.04	5	71.60	71.90	2	9,350	0.02%
2020/11/03	13.1	71.79	13	72.09	71.60	0.1	9,392	0.00%
2020/11/02	7	70.94	7	71.40	71.70	0	9,475	0.00%
2020/10/30	14	71.56	14	71.76	71.80	0	9,541	0.00%
2020/10/29	5	70.44	2	70.65	71.30	3	9,498	0.03%
2020/10/28	42	73.10	8	72.28	71.90	34	9,376	0.36%
2020/10/26	0	0.00	2	80.00	79.90	-2	9,037	-0.02%
2020/10/22	0	0.00	2	79.35	78.90	-2	9,317	-0.02%
2020/10/21	1	79.60	0	0.00	78.70	1	9,496	0.01%
2020/10/20	1	79.40	1	78.80	79.40	0	10,003	0.00%
2020/10/16	4	76.58	1	76.80	76.00	3	10,291	0.03%
2020/10/15	2	76.80	3	77.30	77.50	-1	10,417	-0.01%
2020/10/14	3	78.97	5	78.02	79.00	-2	10,478	-0.02%
2020/10/13	1	76.50	3	76.50	76.50	-2	10,481	-0.02%
2020/10/12	1	75.70	0	0.00	76.00	1	10,497	0.01%
2020/10/08	4	77.83	2	77.70	77.20	2	10,629	0.02%
2020/10/07	6	76.47	6	76.88	76.90	0	10,769	0.00%
2020/10/06	8	76.26	8	76.80	76.70	0	11,080	0.00%
2020/10/05	0	0.00	2	75.65	77.30	-2	11,190	-0.02%
2020/09/30	9	75.61	6	76.17	75.50	3	11,254	0.03%
2020/09/29	17	77.24	9	76.59	76.30	8	11,275	0.07%
2020/09/28	2	80.10	10	78.43	80.60	-8	11,179	-0.07%
2020/09/25	33	76.94	27	75.63	75.40	6	11,178	0.05%
2020/09/24	16	78.33	11	77.64	77.60	5	11,240	0.04%
2020/09/22	0	0.00	1	81.40	80.80	-1	11,511	-0.01%
2020/09/21	1	83.10	3	82.73	82.10	-2	11,596	-0.02%
2020/09/18	2	81.95	2	82.00	82.30	0	11,651	0.00%
2020/09/17	1	81.20	0	0.00	81.30	1	11,768	0.01%
2020/09/16	2	82.30	0	0.00	80.90	2	11,997	0.02%
2020/09/15	1.1	81.04	0	0.00	81.30	1.1	12,148	0.01%
2020/09/14	8	80.96	7	81.57	80.60	1	12,192	0.01%
2020/09/11	9	77.88	12	78.21	79.20	-3	12,108	-0.02%
2020/09/10	32	78.27	28	77.60	77.60	4	12,109	0.03%
2020/09/09	50	77.75	45	77.90	79.10	5	12,167	0.04%
2020/09/08	38	78.60	36	77.62	77.60	2	12,117	0.02%
2020/09/07	40	80.70	34	78.86	79.10	6	12,086	0.05%
2020/09/04	13	82.53	3	82.87	82.80	10	12,063	0.08%
2020/09/03	17	84.21	33	84.57	85.10	-16	12,021	-0.13%
2020/09/02	65	84.37	54	83.33	82.60	11	11,870	0.09%
2020/09/01	0	0.00	2	86.70	85.70	-2	12,056	-0.02%
2020/08/31	13	86.25	8	86.35	84.90	5	12,498	0.04%
2020/08/28	5	87.24	2	86.20	86.20	3	12,528	0.02%
2020/08/27	2	88.25	5	89.04	89.70	-3	12,491	-0.02%
2020/08/26	6	89.17	0	0.00	88.30	6	12,498	0.05%
2020/08/25	3	90.53	36	89.17	91.50	-33	12,417	-0.27%
2020/08/24	8	84.44	8	85.21	86.60	0	12,271	0.00%
2020/08/21	5	85.60	6	85.47	85.30	-1	12,308	-0.01%
2020/08/20	25	89.30	21	87.38	83.50	4	12,342	0.03%
2020/08/19	199	89.93	189	91.67	88.80	10	12,143	0.08%	大買/大賣/
2020/08/18	30	89.97	59	91.11	91.40	-29	11,859	-0.24%
2020/08/17	38	89.41	35	87.83	86.50	3	11,437	0.03%
2020/08/14	9	85.16	4	85.65	85.50	5	11,215	0.04%
2020/08/13	30	80.25	43	81.61	84.00	-13	11,144	-0.12%
2020/08/12	35	80.25	27	80.13	79.90	8	11,150	0.07%
2020/08/11	6	81.53	9	81.63	82.00	-3	11,431	-0.03%
2020/08/10	27	80.54	6	80.10	80.10	21	11,944	0.18%
2020/08/07	2	82.70	7	83.46	82.40	-5	12,239	-0.04%
2020/08/06	25	82.79	10	82.75	82.50	15	12,885	0.12%
2020/08/05	22	85.58	5	84.76	85.50	17	13,069	0.13%
2020/08/04	5	83.30	4	83.77	84.60	1	13,077	0.01%
2020/08/03	25	82.58	27	82.09	82.50	-2	13,113	-0.02%
2020/07/31	5	84.26	7	84.01	84.00	-2	13,029	-0.02%
2020/07/30	7	86.23	3	85.30	86.50	4	12,979	0.03%
2020/07/29	5	84.42	35	86.25	83.60	-30	12,920	-0.23%
2020/07/28	2	84.30	9	85.17	84.40	-7	12,794	-0.05%
2020/07/27	11	83.83	5	84.82	84.70	6	12,699	0.05%
2020/07/24	61	83.97	38	82.74	82.40	23	12,506	0.18%
2020/07/23	11	78.28	13	78.23	78.70	-2	12,017	-0.02%
2020/07/22	0	0.00	2	74.90	75.30	-2	11,727	-0.02%
2020/07/21	3.2	74.00	4	74.85	74.40	-0.8	11,633	-0.01%
2020/07/20	1	72.30	4	73.00	73.90	-3	11,496	-0.03%
2020/07/17	6	72.95	7	73.36	73.20	-1	11,448	-0.01%
2020/07/16	1	72.80	2	71.85	72.10	-1	11,417	-0.01%
2020/07/15	0	0.00	5	72.74	72.00	-5	11,392	-0.04%
2020/07/14	5	73.48	7	74.13	73.70	-2	11,340	-0.02%
2020/07/13	9	74.44	1	72.80	72.10	8	11,228	0.07%
2020/07/10	1	72.60	16	72.26	72.00	-15	11,055	-0.14%
2020/07/08	14	71.74	3	72.50	71.40	11	10,907	0.10%
2020/07/07	1	71.50	7	70.70	70.50	-6	10,759	-0.06%
2020/07/03	5	69.72	3	70.67	70.30	2	10,669	0.02%
2020/07/02	3	66.87	4	69.12	69.30	-1	10,545	-0.01%
2020/07/01	19	67.52	32	68.52	68.10	-13	10,512	-0.12%
2020/06/30	15	65.51	10	65.50	65.50	5	10,615	0.05%
2020/06/24	24	65.82	60	65.48	65.40	-36	10,793	-0.33%
2020/06/23	29	66.38	32	66.67	66.90	-3	10,835	-0.03%
2020/06/22	37	64.99	24	65.35	65.10	13	10,675	0.12%
2020/06/19	13	63.91	32	63.02	63.00	-19	10,546	-0.18%
2020/06/18	3	64.30	7	64.66	64.80	-4	10,482	-0.04%
2020/06/17	23	64.25	16	64.44	64.50	7	10,439	0.07%
2020/06/16	41	64.44	21	64.18	64.90	20	10,415	0.19%
2020/06/15	5	62.80	9	62.68	62.30	-4	10,383	-0.04%
2020/06/12	22	60.93	31	61.32	63.00	-9	10,376	-0.09%
2020/06/11	43	62.63	33	62.00	61.70	10	10,349	0.10%
2020/06/10	21	63.01	18.1	63.38	63.60	2.9	10,243	0.03%
2020/06/09	46	63.88	43	63.70	63.50	3	10,246	0.03%
2020/06/08	153	66.00	129	66.35	64.30	24	10,178	0.24%	大買/大賣/
2020/06/05	35	66.91	55	68.08	69.10	-20	9,742	-0.21%
2020/06/04	8	62.83	5	63.14	62.90	3	9,343	0.03%
2020/06/03	0	0.00	1	62.20	62.40	-1	9,305	-0.01%
2020/06/02	5	61.40	3	61.67	61.80	2	9,274	0.02%
2020/06/01	1	61.10	5	61.46	61.60	-4	9,252	-0.04%
2020/05/29	16	60.17	30	60.63	59.00	-14	9,246	-0.15%
2020/05/28	15	60.52	374	60.09	59.60	-359	9,175	-3.91%	大賣/鉅額交易
2020/05/27	25	62.43	19	62.08	61.30	6	9,125	0.07%
2020/05/26	104	63.10	33	63.24	63.50	71	9,047	0.78%	大買/
2020/05/25	18	61.89	26	62.52	63.10	-8	9,010	-0.09%
2020/05/22	137	62.53	46	61.63	61.40	91	8,966	1.01%	大買/
2020/05/21	146	63.65	72	63.39	63.50	74	8,986	0.82%	大買/
2020/05/20	87	62.48	17	62.59	62.60	70	9,153	0.76%
2020/05/19	112	63.58	91	62.88	62.60	21	9,248	0.23%	大買/
2020/05/18	34	61.50	220	61.48	62.00	-186	9,321	-2.00%	大賣/鉅額交易
2020/05/15	74	61.65	30	61.33	62.40	44	9,073	0.48%
2020/05/14	39	59.02	42	60.11	58.90	-3	8,670	-0.03%
2020/05/13	202	59.30	28	59.06	59.50	174	8,548	2.04%	大買/鉅額交易
2020/05/12	4	53.48	23	54.66	55.80	-19	8,300	-0.23%
2020/05/11	6	52.98	11	53.36	53.10	-5	8,239	-0.06%
2020/05/08	2	51.60	1	52.30	52.00	1	8,525	0.01%
2020/05/06	3	50.33	0	0.00	50.30	3	8,852	0.03%
2020/05/05	2	51.15	0	0.00	51.10	2	8,853	0.02%
2020/05/04	5	51.32	3	51.30	51.20	2	8,888	0.02%
2020/04/30	12	51.77	0.4	52.00	52.00	11.6	8,884	0.13%
2020/04/29	1	51.80	0	0.00	51.80	1	8,872	0.01%
2020/04/28	6	51.58	3	51.70	52.20	3	8,850	0.03%
2020/04/27	0	0.00	2	52.70	52.90	-2	8,901	-0.02%
2020/04/24	0	0.00	6	52.17	52.10	-6	8,996	-0.07%
2020/04/23	0	0.00	4	52.30	52.40	-4	9,098	-0.04%
2020/04/22	4	51.58	1	51.60	51.70	3	9,145	0.03%
2020/04/21	10	53.32	1	54.10	52.10	9	9,078	0.10%
2020/04/20	1	53.80	1	54.50	54.50	0	9,017	0.00%
2020/04/17	0	0.00	3	53.97	53.20	-3	8,961	-0.03%
2020/04/16	0	0.00	1	53.70	54.00	-1	8,864	-0.01%
2020/04/15	1	53.10	2	53.65	54.00	-1	8,778	-0.01%
2020/04/14	0	0.00	8	52.56	53.00	-8	8,667	-0.09%
2020/04/13	1	50.50	4	51.05	50.50	-3	8,559	-0.04%
2020/04/10	3	50.67	1	50.20	50.90	2	8,574	0.02%
2020/04/09	2	50.65	4	51.75	50.50	-2	8,580	-0.02%
2020/04/08	6	51.20	9	51.92	51.20	-3	8,555	-0.04%
2020/04/07	4	51.73	86	53.15	51.70	-82	8,548	-0.96%
2020/04/06	4	52.38	6	51.93	52.40	-2	8,511	-0.02%
2020/04/01	20	52.54	51	52.79	52.50	-31	8,404	-0.37%
2020/03/31	59.3	49.68	56	50.02	51.00	3.3	8,180	0.04%
2020/03/30	7	47.01	13	47.09	46.85	-6	7,938	-0.08%
2020/03/27	1	47.10	2	47.40	46.85	-1	7,876	-0.01%
2020/03/26	8	44.23	5	44.23	44.20	3	7,753	0.04%
2020/03/25	4	41.03	9	42.41	43.60	-5	7,689	-0.07%
2020/03/24	2	39.55	2	39.83	39.65	0	7,664	0.00%
2020/03/23	5	38.45	0	0.00	38.25	5	7,848	0.06%
2020/03/20	16	40.69	10	41.38	40.50	6	7,849	0.08%
2020/03/19	1	38.00	1	37.30	38.15	0	7,824	0.00%
2020/03/18	9	41.24	7	41.76	40.00	2	7,764	0.03%
2020/03/17	7	43.74	5	43.40	42.60	2	7,660	0.03%
2020/03/16	7	44.46	4	45.50	43.75	3	7,611	0.04%
2020/03/13	3	43.42	17	43.75	45.00	-14	7,560	-0.19%
2020/03/12	4	47.25	1	48.05	47.55	3	7,448	0.04%
2020/03/10	7	49.06	10	49.00	49.60	-3	7,263	-0.04%
2020/03/09	11	50.84	0	0.00	50.10	11	7,117	0.15%
2020/03/06	1	52.00	3	52.50	52.60	-2	7,020	-0.03%
2020/03/05	1	52.50	0	0.00	52.60	1	6,992	0.01%
2020/03/04	1	51.40	0	0.00	51.90	1	6,967	0.01%
2020/03/03	1	53.00	0	0.00	52.60	1	6,897	0.01%
2020/03/02	3	52.60	1	51.00	52.20	2	6,841	0.03%
2020/02/27	3	52.77	8	52.36	52.10	-5	6,759	-0.07%
2020/02/26	5	54.00	4	53.90	53.90	1	6,686	0.01%
2020/02/25	9	54.57	4	54.40	54.40	5	6,672	0.07%
2020/02/24	108	54.77	113	55.28	55.30	-5	6,702	-0.07%	大買/大賣/
2020/02/21	39	56.21	48	55.64	54.90	-9	6,633	-0.14%
2020/02/20	11	56.57	9	56.81	58.00	2	6,321	0.03%
2020/02/19	13	58.89	9	60.10	57.70	4	6,154	0.06%
2020/02/18	0	0.00	208	58.56	58.30	-208	6,006	-3.46%	大賣/鉅額交易
2020/02/17	75	58.75	62.2	59.25	58.70	12.8	5,922	0.22%
2020/02/14	63	58.71	60	58.91	58.90	3	5,789	0.05%
2020/02/13	6.5	57.77	48	58.34	59.00	-41.5	5,527	-0.75%
2020/02/12	24.2	56.01	15	56.10	56.00	9.2	5,085	0.18%
2020/02/11	16.3	54.69	20	55.55	55.80	-3.7	4,882	-0.08%
2020/02/10	105.2	53.56	23	52.68	54.30	82.2	4,523	1.82%	大買/
2020/02/07	100.1	52.45	4	52.28	51.90	96.1	4,220	2.28%
2020/02/06	0	0.00	14	51.83	52.20	-14	4,323	-0.32%
2020/02/05	7	51.70	2	51.50	51.40	5	4,346	0.12%
2020/02/04	0	0.00	7	51.07	50.90	-7	4,316	-0.16%
2020/01/30	3	50.13	7	50.16	50.80	-4	4,358	-0.09%
2020/01/20	1	52.30	23	52.23	52.20	-22	4,395	-0.50%
2020/01/17	6	51.97	11	51.85	51.90	-5	4,311	-0.12%
2020/01/16	0	0.00	5	51.44	51.20	-5	4,218	-0.12%
2020/01/14	1	50.60	0	0.00	50.60	1	4,289	0.02%
2020/01/13	10	50.60	0	0.00	50.60	10	4,324	0.23%
2020/01/10	2	50.30	17	50.72	50.40	-15	4,370	-0.34%
2020/01/09	1	50.10	1	50.30	50.20	0	4,397	0.00%
2020/01/08	1	49.50	1	50.50	50.30	0	4,419	0.00%
2020/01/06	1	49.60	0	0.00	50.00	1	4,421	0.02%
2020/01/03	0	0.00	4	50.25	50.20	-4	4,428	-0.09%
2019/12/31	5	49.72	0	0.00	49.70	5	4,409	0.11%
2019/12/30	0	0.00	1	50.60	50.10	-1	4,382	-0.02%
2019/12/27	8	50.65	6	50.55	50.50	2	4,349	0.05%
2019/12/26	6	50.63	5	50.70	50.70	1	4,383	0.02%
2019/12/25	2	51.35	0	0.00	51.50	2	4,386	0.05%
2019/12/24	3	50.90	18	51.01	50.80	-15	4,499	-0.33%
2019/12/23	1	52.10	2	51.10	50.90	-1	4,519	-0.02%
2019/12/20	2	52.25	0	0.00	52.00	2	4,684	0.04%
2019/12/19	4	52.63	2	53.20	52.40	2	4,869	0.04%
2019/12/18	2	53.00	12	52.58	52.70	-10	4,889	-0.20%
2019/12/17	5	51.10	1	51.10	51.40	4	4,738	0.08%
2019/12/16	11	51.33	17	51.38	51.20	-6	4,757	-0.13%
2019/12/13	2	51.50	3	51.30	51.10	-1	4,738	-0.02%
2019/12/12	0	0.00	1	51.10	50.80	-1	4,715	-0.02%
2019/12/11	11	51.02	0	0.00	50.80	11	4,746	0.23%
2019/12/10	0	0.00	1	51.00	50.90	-1	4,764	-0.02%
2019/12/05	0	0.00	1	50.60	50.50	-1	5,072	-0.02%
2019/12/04	1	50.40	1	50.30	50.40	0	5,144	0.00%
2019/12/02	0	0.00	1	50.90	50.70	-1	5,346	-0.02%
2019/11/29	3	50.43	1	50.50	50.30	2	5,368	0.04%
2019/11/28	1	50.80	1	50.80	50.80	0	5,511	0.00%
2019/11/26	8	51.33	4	51.40	51.40	4	5,572	0.07%
2019/11/25	1	51.70	0	0.00	51.40	1	5,592	0.02%
2019/11/22	2	51.60	1	52.00	52.00	1	5,657	0.02%
2019/11/21	1	50.80	3	51.77	51.80	-2	5,816	-0.03%
2019/11/20	0	0.00	1	50.80	51.10	-1	5,795	-0.02%
2019/11/19	1	50.50	1	50.80	50.80	0	5,872	0.00%
2019/11/18	0	0.00	5	50.30	50.40	-5	6,032	-0.08%
2019/11/15	13	49.10	2	49.10	49.05	11	6,428	0.17%
2019/11/14	5	49.32	1	49.80	49.40	4	6,653	0.06%
2019/11/13	4	50.20	0	0.00	49.95	4	6,828	0.06%
2019/11/11	0	0.00	7	51.30	51.30	-7	7,085	-0.10%
2019/11/08	4	51.20	1	51.40	51.20	3	7,213	0.04%
2019/11/07	4	51.33	4	51.33	51.10	0	7,432	0.00%
2019/11/06	3	51.93	1	51.80	51.90	2	7,483	0.03%
2019/11/05	3	52.43	6	52.90	52.60	-3	7,449	-0.04%
2019/11/04	3	51.67	6	52.28	52.30	-3	7,357	-0.04%
2019/10/31	0	0.00	1	51.10	50.90	-1	7,342	-0.01%
2019/10/30	9	51.02	1	52.10	50.70	8	7,389	0.11%
2019/10/29	5	52.04	2	51.40	51.50	3	7,347	0.04%
2019/10/28	10	51.65	20	51.82	51.50	-10	7,324	-0.14%
2019/10/23	1	50.00	3	50.33	49.80	-2	7,276	-0.03%
2019/10/22	1	49.50	1	50.20	50.00	0	7,270	0.00%
2019/10/21	0	0.00	2	49.35	49.30	-2	7,251	-0.03%
2019/10/17	1	48.60	1	48.95	49.30	0	7,309	0.00%
2019/10/16	16	49.37	1	49.20	49.20	15	7,294	0.21%
2019/10/15	13	49.65	0.3	49.90	49.35	12.7	7,321	0.17%
2019/10/14	1	50.40	1	49.90	49.75	0	7,402	0.00%
2019/10/09	15	49.46	2	49.65	49.35	13	7,571	0.17%
2019/10/08	21	49.77	2	50.18	49.70	19	7,693	0.25%
2019/10/07	2	50.25	1	50.10	50.20	1	7,754	0.01%
2019/10/04	3	50.43	2	50.70	50.20	1	7,807	0.01%
2019/10/02	1	50.30	1	49.60	50.10	0	7,934	0.00%
2019/10/01	2	49.10	1	49.15	49.45	1	7,976	0.01%
2019/09/27	18	49.67	5	49.75	49.65	13	8,032	0.16%
2019/09/26	56	51.35	3	51.30	51.10	53	8,010	0.66%
2019/09/25	10	53.34	2	53.50	51.80	8	8,066	0.10%
2019/09/24	2	53.30	67	53.67	53.90	-65	7,979	-0.81%
2019/09/23	1	51.50	1	52.10	52.30	0	7,952	0.00%
2019/09/20	3	51.70	18	51.76	51.10	-15	8,281	-0.18%
2019/09/19	3	50.83	10	50.80	50.90	-7	8,405	-0.08%
2019/09/18	14	51.22	3	51.27	51.10	11	8,555	0.13%
2019/09/17	15	51.37	5	51.40	51.20	10	8,635	0.12%
2019/09/16	12	51.43	8	51.80	51.70	4	8,714	0.05%
2019/09/12	1	52.50	1	52.10	52.70	0	8,734	0.00%
2019/09/11	2	52.75	4	53.98	52.30	-2	8,823	-0.02%
2019/09/10	4	53.00	2	53.25	53.30	2	8,828	0.02%
2019/09/09	12	53.39	3	53.63	53.30	9	8,780	0.10%
2019/09/06	6.7	52.61	1	52.40	52.40	5.7	8,627	0.07%
2019/09/05	6.3	51.10	3	51.30	52.40	3.3	8,571	0.04%
2019/09/04	10	50.70	4	51.60	50.70	6	8,444	0.07%
2019/09/03	1	51.10	1	51.10	51.30	0	8,423	0.00%
2019/09/02	44.1	51.12	5	51.10	51.40	39.1	8,407	0.47%
2019/08/30	1	52.80	24	52.78	52.80	-23	8,226	-0.28%
2019/08/29	3	53.27	26	53.50	52.60	-23	8,179	-0.28%
2019/08/28	0	0.00	6	52.80	53.00	-6	8,140	-0.07%
2019/08/27	2	53.70	23	53.31	52.20	-21	8,115	-0.26%
2019/08/26	8	53.19	7	53.61	52.70	1	8,061	0.01%
2019/08/23	3	53.03	5	53.04	53.00	-2	7,872	-0.03%
2019/08/22	6	53.02	7	53.23	53.30	-1	7,829	-0.01%
2019/08/21	17.3	53.07	3	53.67	53.10	14.3	7,731	0.18%
2019/08/20	13	52.34	137	52.32	52.80	-124	7,524	-1.65%	大賣/鉅額交易
2019/08/19	29	50.10	8.4	50.38	50.80	20.6	7,070	0.29%
2019/08/16	98.3	49.17	15	48.74	49.60	83.3	6,718	1.24%
2019/08/15	1	46.60	0	0.00	46.30	1	6,506	0.02%
2019/08/14	14	49.78	1	50.30	48.20	13	6,395	0.20%
2019/08/13	6	49.55	5	49.60	49.40	1	6,243	0.02%
2019/08/12	8	49.39	18	49.13	49.45	-10	6,127	-0.16%
2019/08/07	10	46.05	1	45.95	46.20	9	5,917	0.15%
2019/08/06	15	45.23	1	45.75	46.50	14	5,914	0.24%
2019/08/05	4	45.13	0	0.00	45.60	4	5,859	0.07%
2019/08/02	1	46.05	0	0.00	45.20	1	5,864	0.02%
2019/08/01	26	46.32	0	0.00	45.55	26	5,812	0.45%
2019/07/31	2	46.95	0	0.00	46.80	2	5,744	0.03%
2019/07/30	19	47.42	18	47.43	47.30	1	5,716	0.02%
2019/07/29	24	47.98	0	0.00	48.30	24	5,732	0.42%
2019/07/26	13	48.57	12	48.75	48.70	1	5,685	0.02%
2019/07/25	17	49.40	0	0.00	48.75	17	5,664	0.30%
2019/07/23	15	49.02	6	49.01	49.00	9	5,588	0.16%
2019/07/22	14	48.20	0	0.00	48.35	14	5,537	0.25%
2019/07/19	3	48.07	0	0.00	48.20	3	5,577	0.05%
2019/07/18	10	48.20	0	0.00	48.05	10	5,493	0.18%
2019/07/17	1	49.05	1	49.00	48.90	0	5,448	0.00%
2019/07/16	14	49.97	2	49.70	48.80	12	5,380	0.22%
2019/07/15	20	50.07	3	50.57	49.90	17	5,272	0.32%
2019/07/12	2	53.50	5	53.74	53.50	-3	5,095	-0.06%
2019/07/11	0	0.00	1	52.80	52.80	-1	5,063	-0.02%
2019/07/10	2	53.00	0	0.00	52.50	2	5,002	0.04%
2019/07/09	7	52.76	10	53.50	52.30	-3	4,972	-0.06%
2019/07/08	1	55.00	0	0.00	54.80	1	4,894	0.02%
2019/07/05	0	0.00	2	54.50	54.70	-2	4,867	-0.04%
2019/07/02	99	54.18	100	52.96	54.20	-1	4,750	-0.02%
2019/07/01	83	53.79	87	53.96	53.80	-4	4,823	-0.08%
2019/06/28	7	52.26	8	52.43	53.20	-1	4,739	-0.02%
2019/06/27	20	52.95	26	52.98	53.40	-6	4,581	-0.13%
2019/06/26	3.3	49.66	17	49.24	50.00	-13.7	4,170	-0.33%
2019/06/25	1	47.60	5	47.94	47.75	-4	3,984	-0.10%
2019/06/24	10	47.03	2	46.70	46.90	8	3,885	0.21%
2019/06/20	1	47.55	1	47.85	47.50	0	3,768	0.00%
2019/06/19	13	47.88	3	48.28	48.50	10	3,870	0.26%
2019/06/18	2	47.13	5	46.29	47.05	-3	4,005	-0.07%
2019/06/14	0.4	45.25	0	0.00	45.25	0.4	4,037	0.01%
2019/06/13	1	44.55	0	0.00	44.55	1	4,114	0.02%
2019/06/11	1	44.60	1	44.55	44.45	0	4,158	0.00%
2019/06/06	0	0.00	1	45.00	44.95	-1	4,156	-0.02%
2019/06/05	0	0.00	2	45.20	44.85	-2	4,237	-0.05%
2019/06/03	1	44.95	0	0.00	44.90	1	4,364	0.02%
2019/05/24	2	44.70	0	0.00	44.50	2	5,182	0.04%
2019/05/22	1	45.30	0	0.00	44.90	1	5,607	0.02%
2019/05/17	1	44.90	0	0.00	44.90	1	6,113	0.02%
2019/05/14	1	47.85	0	0.00	47.90	1	6,556	0.02%
2019/04/29	3	49.65	0	0.00	49.60	3	6,982	0.04%
2019/04/25	2	51.80	0	0.00	51.30	2	7,103	0.03%
2019/04/24	0	0.00	1	52.00	52.80	-1	7,086	-0.01%
2019/04/22	1	51.30	0	0.00	51.10	1	7,156	0.01%
2019/04/18	2	51.70	0	0.00	51.20	2	7,282	0.03%
2019/04/17	0	0.00	1	52.90	52.40	-1	7,451	-0.01%
2019/04/12	1	50.00	0	0.00	49.90	1	7,649	0.01%
2019/04/11	2	50.65	0	0.00	50.80	2	7,721	0.03%
2019/04/09	1	50.80	1	50.70	52.30	0	7,968	0.00%
2019/04/03	11	51.54	15	51.71	51.20	-4	8,665	-0.05%
2019/04/02	3	48.95	0	0.00	49.80	3	9,014	0.03%
2019/03/29	1	49.35	4	49.13	49.10	-3	9,440	-0.03%
2019/03/28	0	0.00	101	48.56	49.05	-101	9,726	-1.04%	大賣/鉅額交易
2019/03/27	3	48.30	1	48.40	49.00	2	9,779	0.02%
2019/03/26	0	0.00	101	49.33	49.30	-101	9,742	-1.04%	大賣/鉅額交易
2019/03/25	14	48.78	1	49.20	49.15	13	9,760	0.13%
2019/03/22	6	50.87	11	50.57	50.50	-5	9,734	-0.05%
2019/03/21	0	0.00	256	49.35	50.50	-256	9,659	-2.65%	大賣/鉅額交易
2019/03/20	6	48.22	205	48.04	48.00	-199	9,503	-2.09%	大賣/鉅額交易
2019/03/18	5	47.15	0	0.00	47.40	5	9,614	0.05%
2019/03/15	2	45.65	0	0.00	45.65	2	9,592	0.02%
2019/03/13	327	46.55	0	0.00	46.25	327	9,640	3.39%	大買/鉅額交易
2019/03/12	311	46.69	0	0.00	46.65	311	9,668	3.22%	大買/鉅額交易
2019/03/11	2	46.35	0	0.00	46.65	2	9,782	0.02%
2019/03/07	0	0.00	688	47.02	46.70	-688	9,953	-6.91%	大賣/鉅額交易
2019/03/05	1	47.70	0	0.00	47.75	1	10,119	0.01%
2019/03/04	1	48.20	1	48.60	48.90	0	10,064	0.00%
2019/02/27	4	48.00	1	48.35	47.90	3	10,060	0.03%
2019/02/26	3	47.63	9	48.11	47.70	-6	9,914	-0.06%
2019/02/25	0	0.00	7	46.00	46.10	-7	9,622	-0.07%
2019/02/22	8	45.56	0	0.00	45.60	8	9,614	0.08%
2019/02/21	32	46.66	20	45.65	45.50	12	9,562	0.13%
2019/02/20	0	0.00	26	44.72	46.00	-26	9,284	-0.28%
2019/02/19	0.3	44.80	2	44.55	44.80	-1.7	9,157	-0.02%
2019/02/18	1	45.15	5	44.60	44.65	-4	9,236	-0.04%
2019/02/15	81	44.04	78	43.63	44.00	3	9,092	0.03%
2019/02/14	15	42.92	3	42.53	42.95	12	8,790	0.14%
2019/02/13	1	42.35	3	42.33	42.90	-2	8,705	-0.02%
2019/02/12	0	0.00	2	41.83	41.70	-2	8,571	-0.02%
2019/02/11	0	0.00	1	40.50	40.75	-1	8,450	-0.01%
2019/01/29	0	0.00	300	39.98	40.25	-300	8,408	-3.57%	大賣/鉅額交易
2019/01/28	3	40.30	0	0.00	40.30	3	8,391	0.04%
2019/01/25	1	40.00	0	0.00	40.00	1	8,403	0.01%
2019/01/18	3	39.95	0	0.00	39.80	3	8,403	0.04%
2019/01/17	0	0.00	1	40.15	39.85	-1	8,447	-0.01%
2019/01/16	2	39.85	0	0.00	39.70	2	8,393	0.02%
2019/01/15	259	39.58	5	39.57	39.80	254	8,382	3.03%	大買/鉅額交易
2019/01/14	1	39.00	2	39.15	38.90	-1	8,399	-0.01%
2019/01/10	20	39.71	30	40.04	40.15	-10	8,360	-0.12%
2019/01/09	419	40.12	25	40.06	39.80	394	8,352	4.72%	大買/鉅額交易
2019/01/07	2	40.33	4	40.70	41.15	-2	8,064	-0.02%
2019/01/04	40	38.11	60	38.57	39.20	-20	7,973	-0.25%
2019/01/03	53	39.14	75	38.72	38.65	-22	7,928	-0.28%
2019/01/02	250	40.54	35	39.57	39.40	215	7,860	2.74%	大買/鉅額交易
2018/12/28	134	40.33	57	40.19	40.20	77	7,801	0.99%	大買/
2018/12/27	72	41.89	37	41.99	40.45	35	7,688	0.46%
2018/12/26	37	42.59	306	42.12	41.30	-269	7,361	-3.65%	大賣/鉅額交易
2018/12/25	3	43.62	11	43.90	44.90	-8	6,817	-0.12%
2018/12/24	2	42.18	3	43.53	43.55	-1	6,266	-0.02%
2018/12/22	0	0.00	1	40.05	39.70	-1	5,869	-0.02%
2018/12/21	0	0.00	9	38.83	38.75	-9	5,801	-0.16%
2018/12/20	7	37.74	1	37.50	37.55	6	5,515	0.11%
2018/12/19	1	38.05	26	38.28	38.10	-25	5,469	-0.46%
2018/12/18	25	37.89	39	38.18	37.85	-14	5,439	-0.26%
2018/12/17	77	37.88	0	0.00	37.75	77	5,397	1.43%
2018/12/14	25	38.29	16	38.15	38.15	9	5,426	0.17%
2018/12/13	8	38.81	5	38.70	38.70	3	5,354	0.06%
2018/12/12	25	39.09	25	39.33	39.05	0	5,307	0.00%
2018/12/11	27	39.64	172	39.09	39.00	-145	5,259	-2.76%	大賣/鉅額交易
2018/12/05	0	0.00	1	40.85	40.95	-1	5,118	-0.02%
2018/12/04	152	41.77	2	41.80	41.70	150	5,152	2.91%	大買/鉅額交易
2018/12/03	1	40.10	54	40.09	41.10	-53	5,077	-1.04%
2018/11/30	54	38.53	2	38.80	38.85	52	4,964	1.05%
2018/11/29	3	39.87	51	39.30	38.60	-48	4,884	-0.98%
2018/11/28	0	0.00	52	38.82	39.40	-52	4,733	-1.10%
2018/11/27	2	37.30	0	0.00	37.15	2	4,594	0.04%
2018/11/22	10	38.00	18	38.00	38.00	-8	4,684	-0.17%
2018/11/21	17	37.00	9	37.15	37.05	8	4,700	0.17%
2018/11/20	8	38.05	6	38.31	38.25	2	4,633	0.04%
2018/11/19	0	0.00	1	39.05	39.20	-1	4,569	-0.02%
2018/11/16	39	37.75	48	38.17	38.50	-9	4,576	-0.20%
2018/11/15	125	38.14	18	38.78	38.30	107	4,481	2.39%	大買/鉅額交易
2018/11/14	16	40.65	10	40.63	40.20	6	4,495	0.13%
2018/11/13	6	39.91	5	40.23	40.40	1	4,610	0.02%
2018/11/09	0	0.00	0.1	41.70	41.55	-0.1	4,917	0.00%
2018/11/02	0	0.00	1	43.55	42.05	-1	5,347	-0.02%
2018/11/01	10	40.93	30	41.95	42.50	-20	5,348	-0.37%
2018/10/31	14	39.99	16	40.46	40.45	-2	5,354	-0.04%
2018/10/30	20	38.58	40.1	38.69	39.00	-20.1	5,361	-0.37%
2018/10/26	0	0.00	6	39.70	40.20	-6	5,447	-0.11%
2018/10/25	0	0.00	1	39.20	39.00	-1	5,461	-0.02%
2018/10/24	17	38.33	11	38.40	38.45	6	5,452	0.11%
2018/10/22	15	39.30	15	39.62	39.45	0	5,610	0.00%
2018/10/19	46	39.47	74	39.62	40.20	-28	5,771	-0.49%
2018/10/18	46	40.77	45	40.82	40.65	1	6,136	0.02%
2018/10/17	59	41.55	62	41.02	40.65	-3	6,369	-0.05%
2018/10/16	7	41.80	68	42.18	41.70	-61	6,429	-0.95%
2018/10/15	73	41.83	15	41.75	41.75	58	6,534	0.89%
2018/10/12	155	41.61	42	41.73	42.50	113	6,653	1.70%	大買/鉅額交易
2018/10/11	176	41.96	67	41.87	41.70	109	6,817	1.60%	大買/鉅額交易
2018/10/09	29	46.50	10	46.30	46.30	19	6,766	0.28%
2018/10/08	0	0.00	5	47.32	47.60	-5	6,735	-0.07%
2018/10/05	44	46.11	0	0.00	46.15	44	6,728	0.65%
2018/09/28	12	47.68	20	48.08	48.20	-8	6,966	-0.11%
2018/09/27	6	48.17	29	48.16	48.00	-23	7,092	-0.32%
2018/09/26	32	48.48	24	48.35	48.20	8	7,165	0.11%
2018/09/25	14	48.89	7	48.85	49.00	7	7,155	0.10%
2018/09/21	3	48.62	0	0.00	48.60	3	7,166	0.04%
2018/09/20	2	48.60	1	48.95	48.60	1	7,211	0.01%
2018/09/19	2	50.00	0	0.00	49.90	2	7,207	0.03%
2018/09/18	2	50.10	0	0.00	50.00	2	7,229	0.03%
2018/09/14	0	0.00	8	51.03	51.90	-8	7,293	-0.11%
2018/09/13	32	49.04	12	48.85	48.60	20	7,376	0.27%
2018/09/12	20	50.50	8	49.44	49.20	12	7,430	0.16%
2018/09/11	20	49.28	11	50.25	50.10	9	7,486	0.12%
2018/09/10	5	49.06	0	0.00	48.95	5	7,595	0.07%
2018/09/07	2	50.00	0	0.00	49.70	2	7,645	0.03%
2018/09/06	36	52.03	0	0.00	51.70	36	7,630	0.47%
2018/09/05	0	0.00	3	53.03	52.30	-3	7,654	-0.04%
2018/08/31	5	51.10	11	51.92	52.40	-6	7,971	-0.08%
2018/08/30	11	51.62	5	51.30	51.30	6	8,074	0.07%
2018/08/29	2	54.40	0	0.00	53.00	2	8,043	0.02%
2018/08/28	1	53.80	2	54.00	53.70	-1	8,093	-0.01%
2018/08/27	1	52.50	15	52.22	52.80	-14	8,079	-0.17%
2018/08/24	14	51.40	7	51.50	51.50	7	8,111	0.09%
2018/08/23	11	51.45	4	51.50	51.90	7	8,243	0.08%
2018/08/21	11	52.00	33	51.54	52.00	-22	8,311	-0.26%
2018/08/20	42	49.16	29	49.35	49.00	13	8,274	0.16%
2018/08/17	33	50.90	20	50.60	50.30	13	8,296	0.16%
2018/08/16	6	53.13	3	53.20	53.20	3	8,213	0.04%
2018/08/15	0	0.00	6	57.30	54.40	-6	8,285	-0.07%
2018/08/14	10	56.00	5	56.22	56.40	5	8,167	0.06%
2018/08/13	1	54.80	0	0.00	54.80	1	8,390	0.01%
2018/08/10	14	57.40	20	57.80	57.20	-6	8,745	-0.07%
2018/08/09	6	57.37	1	57.50	57.10	5	9,040	0.06%
2018/08/08	0	0.00	17	58.00	57.40	-17	9,330	-0.18%
2018/08/07	12	57.43	12	57.68	57.60	0	9,430	0.00%
2018/08/06	23	58.24	23	58.24	58.20	0	9,564	0.00%
2018/08/03	31	59.26	12	58.90	58.90	19	9,636	0.20%
2018/08/02	25	59.88	31	58.83	58.80	-6	9,871	-0.06%
2018/08/01	23	61.84	10	62.50	61.40	13	9,899	0.13%
2018/07/31	7	60.30	7	61.03	61.40	0	9,873	0.00%
2018/07/30	15	60.74	14	60.30	60.30	1	9,961	0.01%
2018/07/27	21	63.00	25	63.05	62.70	-4	9,989	-0.04%
2018/07/26	50	64.65	43	63.26	63.40	7	9,945	0.07%
2018/07/25	1.2	66.38	26	66.06	66.30	-24.8	9,752	-0.25%
2018/07/24	15	59.59	12	59.11	62.40	3	9,346	0.03%
2018/07/23	7	58.16	11	57.72	57.70	-4	9,108	-0.04%
2018/07/20	29	59.64	21	59.50	58.00	8	9,078	0.09%
2018/07/19	9	61.01	1	61.90	61.10	8	8,995	0.09%
2018/07/18	6.1	60.74	8	61.26	62.80	-1.9	8,980	-0.02%
2018/07/17	2	59.00	1	60.20	59.50	1	8,875	0.01%
2018/07/16	1	59.80	5	60.10	59.60	-4	8,989	-0.04%
2018/07/13	9	58.94	3	59.20	59.20	6	9,048	0.07%
2018/07/12	6	58.98	1	59.00	58.20	5	9,086	0.06%
2018/07/11	1	62.10	1	63.30	62.60	0	9,133	0.00%
2018/07/10	0	0.00	3	62.87	62.70	-3	9,174	-0.03%
2018/07/09	2	62.00	1	61.90	61.60	1	9,201	0.01%
2018/07/06	1	64.20	3	64.43	64.20	-2	9,259	-0.02%
2018/07/05	12	65.03	0	0.00	63.70	12	9,486	0.13%
2018/07/04	0	0.00	6	67.30	67.70	-6	9,449	-0.06%
2018/07/03	4	65.50	1	66.10	65.00	3	9,552	0.03%
2018/06/29	1	67.10	2	66.40	67.40	-1	9,666	-0.01%
2018/06/28	15	66.44	9	65.81	65.30	6	9,593	0.06%
2018/06/27	1	68.30	0	0.00	68.20	1	9,591	0.01%
2018/06/26	19	66.61	16	66.81	68.00	3	9,593	0.03%
2018/06/25	31	67.06	33	67.61	67.90	-2	9,618	-0.02%
2018/06/22	99	68.86	85	67.61	67.50	14	9,587	0.15%
2018/06/21	60	73.20	56	72.05	71.60	4	9,489	0.04%
2018/06/20	58	74.09	50	73.51	73.60	8	9,533	0.08%
2018/06/19	33	73.72	50	74.73	76.50	-17	9,505	-0.18%
2018/06/15	52	74.89	48	74.36	73.90	4	9,390	0.04%
2018/06/14	22	76.69	21	76.74	75.10	1	9,317	0.01%
2018/06/13	25	77.26	26	76.73	76.60	-1	9,411	-0.01%
2018/06/12	19	76.43	17	77.04	77.20	2	9,510	0.02%
2018/06/11	13	75.46	15	76.38	77.50	-2	9,498	-0.02%
2018/06/08	49	74.80	52	74.88	74.50	-3	9,390	-0.03%
2018/06/07	63	75.14	63	74.50	74.30	0	9,394	0.00%
2018/06/06	21	76.54	21	76.91	76.40	0	9,451	0.00%
2018/06/05	61	77.74	56	77.16	76.20	5	9,464	0.05%
2018/06/04	16	79.58	13	79.28	78.80	3	9,714	0.03%
2018/06/01	24	79.66	24	80.16	79.90	0	9,873	0.00%
2018/05/31	6	80.30	3	80.53	79.10	3	9,878	0.03%
2018/05/30	47	79.03	43	79.10	78.60	4	9,870	0.04%
2018/05/29	32	81.29	49	81.40	80.80	-17	9,810	-0.17%
2018/05/28	55	81.99	49	82.41	82.20	6	9,801	0.06%
2018/05/25	87	84.76	57	83.60	83.50	30	9,755	0.31%
2018/05/24	33	86.43	27	86.18	86.40	6	9,690	0.06%
2018/05/23	20	87.13	22	87.99	87.50	-2	9,635	-0.02%
2018/05/22	36	86.39	55	85.99	88.80	-19	9,591	-0.20%
2018/05/21	10.1	87.31	5	86.84	86.30	5.1	9,635	0.05%
2018/05/18	5.1	84.39	7	83.79	85.20	-1.9	9,483	-0.02%
2018/05/17	0	0.00	13.5	78.78	80.60	-13.5	9,237	-0.15%
2018/05/16	26	77.88	10	76.08	75.60	16	9,016	0.18%
2018/05/15	2	76.50	7	77.37	79.10	-5	8,824	-0.06%
2018/05/14	2	77.30	0	0.00	77.50	2	8,869	0.02%
2018/05/11	19	74.48	20	75.13	75.90	-1	8,772	-0.01%
2018/05/10	1	74.10	3	76.20	76.00	-2	8,738	-0.02%
2018/05/09	0	0.00	3	72.33	71.90	-3	8,561	-0.04%
2018/05/08	1	70.60	0	0.00	69.60	1	8,500	0.01%
2018/05/07	2	70.65	7	71.27	71.60	-5	8,561	-0.06%
2018/05/04	1	66.20	1	67.60	69.30	0	8,656	0.00%
2018/05/03	2	67.30	2	67.25	66.30	0	8,631	0.00%
2018/04/30	10	63.58	20	64.29	65.40	-10	9,013	-0.11%
2018/04/27	11	63.56	11	63.84	63.90	0	9,098	0.00%
2018/04/26	22	63.83	26	64.04	63.50	-4	9,209	-0.04%
2018/04/25	15	64.75	0	0.00	64.50	15	9,162	0.16%
2018/04/24	1	64.30	8	65.23	65.90	-7	9,217	-0.08%
2018/04/20	6	64.75	0	0.00	64.50	6	9,316	0.06%
2018/04/19	0	0.00	15	68.22	67.10	-15	9,236	-0.16%
2018/04/18	10	66.57	4	67.25	67.00	6	9,337	0.06%
2018/04/17	32	65.73	35	65.31	65.80	-3	9,534	-0.03%
2018/04/16	14	67.91	1	67.90	66.70	13	9,561	0.14%
2018/04/13	37	70.25	33	69.69	69.50	4	9,646	0.04%
2018/04/12	29	71.21	26	71.11	71.20	3	9,783	0.03%
2018/04/11	0	0.00	5	72.20	73.20	-5	9,756	-0.05%
2018/04/10	1	68.80	0	0.00	67.80	1	9,676	0.01%
2018/04/09	1	71.00	1.2	70.42	70.00	-0.2	9,651	0.00%
2018/04/03	0	0.00	2	69.50	68.50	-2	9,496	-0.02%
2018/04/02	0	0.00	5	68.58	67.70	-5	9,481	-0.05%
2018/03/30	1	67.90	0	0.00	66.10	1	9,371	0.01%
2018/03/23	17	64.28	25	65.38	66.60	-8	9,455	-0.08%
2018/03/22	13	66.07	5	66.00	66.00	8	9,397	0.09%
2018/03/21	1	66.80	0	0.00	66.70	1	9,471	0.01%
2018/03/20	0	0.00	2	67.20	67.20	-2	9,688	-0.02%
2018/03/19	19.1	67.35	20	67.00	66.90	-0.9	9,804	-0.01%
2018/03/16	13	66.68	9	68.88	69.10	4	9,671	0.04%
2018/03/15	0.1	67.70	1	68.20	67.70	-0.9	9,560	-0.01%
2018/03/14	25.1	66.55	28	66.57	66.30	-2.9	9,556	-0.03%
2018/03/13	33.1	66.61	34	66.30	66.30	-0.9	9,590	-0.01%
2018/03/12	77	66.83	69	66.99	66.60	8	9,519	0.08%
2018/03/09	14	69.67	16	70.11	69.40	-2	9,414	-0.02%
2018/03/08	25	75.54	23	72.78	72.40	2	9,334	0.02%
2018/03/07	2	70.40	8	71.21	72.70	-6	8,991	-0.07%
2018/03/06	13	69.37	7	69.30	69.30	6	8,905	0.07%
2018/03/05	5	68.84	9	69.42	69.90	-4	8,961	-0.04%
2018/03/02	9	68.71	8	68.18	68.10	1	8,984	0.01%
2018/03/01	0	0.00	1	68.30	70.80	-1	9,006	-0.01%
2018/02/27	2.1	71.44	0	0.00	70.30	2.1	8,924	0.02%
2018/02/26	1	73.60	2	73.25	72.60	-1	8,835	-0.01%
2018/02/23	3.1	72.97	2	75.10	72.10	1.1	8,758	0.01%
2018/02/22	6.1	72.99	5	72.50	72.50	1.1	8,743	0.01%
2018/02/21	2	73.00	3	72.17	74.10	-1	8,709	-0.01%
2018/02/12	7	67.66	8	68.38	67.40	-1	8,591	-0.01%
2018/02/09	6	66.95	1	66.60	66.30	5	8,509	0.06%
2018/02/08	5	67.00	7	67.81	67.00	-2	8,355	-0.02%
2018/02/07	8.1	66.95	2	66.80	66.00	6.1	8,327	0.07%
2018/02/06	23.2	63.90	31	64.91	64.70	-7.8	8,225	-0.09%
2018/02/05	18	69.88	11	69.00	69.00	7	8,162	0.09%
2018/02/02	0	0.00	2	72.95	74.40	-2	8,218	-0.02%
2018/02/01	2	72.85	1	71.70	71.70	1	8,375	0.01%
2018/01/31	2	73.40	0	0.00	72.70	2	8,392	0.02%
2018/01/30	0	0.00	7	73.19	74.20	-7	8,342	-0.08%
2018/01/29	0	0.00	6	74.55	75.00	-6	8,311	-0.07%
2018/01/26	10.1	70.97	2	70.75	70.40	8.1	8,146	0.10%
2018/01/25	3	72.47	10	72.36	72.80	-7	8,089	-0.09%
2018/01/24	13	71.55	7	71.83	70.30	6	8,017	0.07%
2018/01/23	2	67.60	3	67.57	67.00	-1	7,896	-0.01%
2018/01/22	3	65.73	2	66.10	67.30	1	7,883	0.01%
2018/01/19	1	65.00	0	0.00	65.00	1	7,927	0.01%
2018/01/18	1	64.90	1	65.30	64.20	0	7,966	0.00%
2018/01/17	0	0.00	1	63.50	65.20	-1	8,030	-0.01%
2018/01/16	9	64.34	5	64.00	63.00	4	8,226	0.05%
2018/01/15	6	65.05	6	64.15	63.30	0	8,247	0.00%
2018/01/12	5	67.44	3	65.43	65.60	2	8,190	0.02%
2018/01/11	3	67.40	11	65.16	68.00	-8	8,023	-0.10%
2018/01/09	2	63.00	0	0.00	61.50	2	7,634	0.03%
2018/01/08	1	60.00	28	60.22	61.00	-27	7,466	-0.36%
2018/01/05	5	57.98	17	57.83	58.20	-12	7,233	-0.17%
2018/01/04	29	58.80	5	58.00	59.20	24	7,106	0.34%
2018/01/03	14	53.99	11	54.58	55.30	3	6,888	0.04%
2018/01/02	1	53.00	2	52.90	52.80	-1	6,782	-0.01%