技嘉 (2376)-凱基-高雄券商分點個股進出

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
317.0
漲跌
▼11.5
漲幅
-3.50%
成交量
15,920張
產業
上市電腦週邊類股
1789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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	24.4	319.23	9	318.28	317.00	15.4	16,910	0.09%
2024/05/22	12	329.25	10	328.50	328.50	2	17,111	0.01%
2024/05/21	0	0.00	9.3	329.27	330.00	-9.3	17,541	-0.05%
2024/05/20	8.1	327.62	14.1	327.14	325.00	-6	17,657	-0.03%
2024/05/17	18	322.61	7	323.64	322.50	11	17,899	0.06%
2024/05/16	1	314.00	3	316.33	314.50	-2	17,937	-0.01%
2024/05/15	8	312.87	2	314.25	311.00	6	18,425	0.03%
2024/05/14	12	318.08	3.2	317.34	320.00	8.8	18,814	0.05%
2024/05/13	2	313.50	11	309.91	313.00	-9	19,032	-0.05%
2024/05/10	3	304.67	1	306.00	307.00	2	19,496	0.01%
2024/05/09	20	310.08	17	310.82	310.00	3	19,704	0.02%
2024/05/08	11.2	314.12	7.5	316.19	311.50	3.6	19,933	0.02%
2024/05/07	9.2	295.84	4.5	302.20	312.00	4.7	20,004	0.02%
2024/05/06	1.1	292.91	3	292.67	292.00	-1.9	19,941	-0.01%
2024/05/03	2	293.23	0	0.00	286.00	2	20,066	0.01%
2024/05/02	6	289.42	5	288.80	288.50	1	20,359	0.01%
2024/04/30	0	0.00	1.1	300.00	299.00	-1.1	20,433	-0.01%
2024/04/29	1.1	300.91	2	300.50	301.00	-0.9	20,774	0.00%
2024/04/26	11.1	300.06	9	296.72	295.50	2.1	21,500	0.01%
2024/04/25	3	291.83	6.4	293.93	290.50	-3.3	21,841	-0.02%
2024/04/24	5.2	293.92	1.1	298.73	299.50	4.1	21,890	0.02%
2024/04/23	7.1	282.41	1	282.50	281.00	6.1	21,915	0.03%
2024/04/22	5	286.10	5	284.50	282.50	0	21,890	0.00%
2024/04/19	7.5	293.49	10.3	292.44	292.50	-2.8	21,857	-0.01%
2024/04/18	4.3	302.10	5.2	303.69	302.00	-0.9	21,884	0.00%
2024/04/17	8.1	303.20	6.1	306.60	308.00	2	22,149	0.01%
2024/04/16	11.2	302.25	10.1	303.19	302.00	1.1	22,111	0.00%
2024/04/15	20.7	309.45	16	304.69	302.00	4.7	22,218	0.02%
2024/04/12	7.2	325.15	14	318.29	318.00	-6.8	22,071	-0.03%
2024/04/11	7.3	319.71	6	321.15	320.50	1.3	22,015	0.01%
2024/04/10	27.7	334.77	12.2	330.61	320.00	15.5	21,964	0.07%
2024/04/09	11	337.63	18	336.81	335.00	-7	21,664	-0.03%
2024/04/08	16	329.63	31.5	332.11	340.00	-15.5	21,721	-0.07%
2024/04/03	12	315.38	21	315.88	317.50	-9	21,494	-0.04%
2024/04/02	12	316.67	13	315.92	317.00	-1	21,370	0.00%
2024/04/01	6	317.92	5	318.30	318.50	1	21,222	0.00%
2024/03/29	10.4	318.43	17.1	318.79	316.00	-6.7	21,146	-0.03%
2024/03/28	10.1	309.26	7	310.36	313.00	3.1	20,885	0.01%
2024/03/27	6.1	306.41	2.2	307.76	310.00	3.9	20,888	0.02%
2024/03/26	19	305.50	24	304.98	304.50	-5	20,952	-0.02%
2024/03/25	18.5	307.43	8.2	307.83	306.00	10.4	20,978	0.05%
2024/03/22	38.3	299.89	17	300.32	303.00	21.3	21,011	0.10%
2024/03/21	33.3	292.71	19.6	295.79	291.00	13.8	20,568	0.07%
2024/03/20	12.3	301.13	15.3	297.95	295.00	-2.9	20,540	-0.01%
2024/03/19	14.2	309.49	6	306.75	305.00	8.2	20,591	0.04%
2024/03/18	17.3	309.05	14	310.24	310.50	3.3	20,605	0.02%
2024/03/15	29.5	312.16	17	311.06	313.00	12.5	20,670	0.06%
2024/03/14	30.9	320.95	34	321.25	317.50	-3.1	20,584	-0.01%
2024/03/13	36.6	340.62	77	333.25	328.00	-40.4	20,968	-0.19%
2024/03/12	13.1	359.35	3	359.67	355.00	10.1	20,947	0.05%
2024/03/11	12.5	366.22	13	367.50	360.00	-0.5	21,071	0.00%
2024/03/08	20.1	368.50	24.1	365.65	358.00	-4.1	20,879	-0.02%
2024/03/07	12.1	363.50	8	360.69	359.00	4.1	20,680	0.02%
2024/03/06	6.2	362.59	4	364.25	362.50	2.2	20,673	0.01%
2024/03/05	8.5	361.78	30	362.02	361.50	-21.5	20,875	-0.10%
2024/03/04	16.2	366.51	21.1	370.55	354.50	-4.9	20,978	-0.02%
2024/03/01	12	354.25	18.2	357.08	361.00	-6.2	20,553	-0.03%
2024/02/29	26	340.08	14	339.86	345.00	12	20,268	0.06%
2024/02/27	16.1	331.94	22.1	333.52	334.00	-6	20,072	-0.03%
2024/02/26	33.3	336.44	22.2	335.58	335.00	11.2	20,034	0.06%
2024/02/23	34.2	350.91	61	352.95	342.50	-26.8	20,105	-0.13%
2024/02/22	24.3	355.20	12	353.25	347.00	12.3	20,284	0.06%
2024/02/21	11.1	349.13	13	347.19	347.50	-1.9	19,874	-0.01%
2024/02/20	27.8	356.02	11	356.27	357.00	16.8	19,790	0.08%
2024/02/19	26.3	371.83	7.2	371.79	366.50	19.1	19,592	0.10%
2024/02/16	100.2	380.93	54.3	381.64	381.00	45.9	19,637	0.23%
2024/02/15	28.4	367.19	26.1	368.78	370.50	2.3	19,260	0.01%
2024/02/05	14.2	337.74	16.1	339.17	337.00	-1.9	18,948	-0.01%
2024/02/02	16.4	333.93	26.3	331.65	333.00	-9.9	18,947	-0.05%
2024/02/01	8	308.69	7.3	307.69	313.50	0.8	18,987	0.00%
2024/01/31	12.2	308.16	24.2	308.69	309.00	-12	19,098	-0.06%
2024/01/30	21	304.98	19.1	304.48	305.00	1.9	19,085	0.01%
2024/01/29	8.1	288.37	11.4	293.35	295.00	-3.3	19,111	-0.02%
2024/01/26	3.1	285.55	7	285.14	284.00	-3.9	19,311	-0.02%
2024/01/25	7	294.85	10	295.55	292.00	-3	19,532	-0.02%
2024/01/24	4	294.63	9	294.61	293.50	-5	19,400	-0.03%
2024/01/23	5.2	293.52	21	292.17	291.00	-15.9	19,559	-0.08%
2024/01/22	45	291.22	31	291.94	297.50	14	19,345	0.07%
2024/01/19	15	268.20	23.6	267.79	270.50	-8.6	18,793	-0.05%
2024/01/18	5.1	253.18	8	254.88	256.00	-2.9	18,715	-0.02%
2024/01/17	3	261.50	4	259.75	257.00	-1	18,829	-0.01%
2024/01/16	1	261.50	1	261.50	261.50	0	18,890	0.00%
2024/01/15	6	262.25	3.1	264.78	260.50	3	19,056	0.02%
2024/01/12	3	264.00	8	263.06	262.00	-5	19,319	-0.03%
2024/01/11	10	258.95	29.2	258.19	263.00	-19.2	19,423	-0.10%
2024/01/10	4.1	247.80	2	247.51	247.50	2.1	19,718	0.01%
2024/01/09	1	252.50	10.5	251.73	252.00	-9.4	19,960	-0.05%
2024/01/08	4	243.13	3.1	245.19	241.50	0.9	19,988	0.00%
2024/01/05	6	245.49	0	0.00	243.00	6	20,430	0.03%
2024/01/04	5	248.20	4	248.38	247.00	1	20,781	0.00%
2024/01/03	14.2	248.38	3	249.83	247.50	11.2	21,367	0.05%
2024/01/02	25.2	254.82	10	255.80	255.00	15.2	21,383	0.07%
2023/12/29	4.2	266.96	7.1	268.01	266.00	-2.9	21,203	-0.01%
2023/12/28	2	265.00	6	266.58	265.50	-4	21,225	-0.02%
2023/12/27	3.1	264.80	5	263.70	264.00	-2	21,380	-0.01%
2023/12/26	6	262.83	1	263.00	264.00	5	21,804	0.02%
2023/12/25	5.2	262.97	12	263.42	263.50	-6.9	22,253	-0.03%
2023/12/22	14.1	261.65	11	262.27	259.00	3.1	22,547	0.01%
2023/12/21	8	256.13	13	260.35	262.00	-5	22,777	-0.02%
2023/12/20	12	261.42	23.2	261.53	261.50	-11.1	23,024	-0.05%
2023/12/19	9.1	256.32	23	259.28	260.00	-13.9	23,341	-0.06%
2023/12/18	14.3	256.07	2	257.50	255.50	12.3	23,623	0.05%
2023/12/15	9	256.95	8	255.77	254.00	1	24,052	0.00%
2023/12/14	7	257.36	18.1	257.90	257.50	-11.1	24,102	-0.05%
2023/12/13	13	252.50	7	253.50	250.00	6	24,239	0.02%
2023/12/12	19	253.66	6.2	253.71	250.50	12.8	24,357	0.05%
2023/12/11	19.1	254.20	8	255.50	251.50	11.1	24,544	0.05%
2023/12/08	27.2	265.25	30.3	264.39	258.50	-3.1	24,567	-0.01%
2023/12/07	35.2	253.61	49.8	253.75	259.50	-14.6	24,442	-0.06%
2023/12/06	20.2	238.18	29.1	239.49	243.50	-8.9	24,601	-0.04%
2023/12/05	21.1	229.91	13	230.73	228.50	8.1	24,768	0.03%
2023/12/04	11.1	239.33	1	237.09	236.00	10	25,017	0.04%
2023/12/01	9	246.28	3.1	246.15	246.00	5.9	25,087	0.02%
2023/11/30	12.5	249.56	17.6	248.34	250.00	-5	25,309	-0.02%
2023/11/29	9	243.44	15.1	243.73	243.50	-6.1	25,290	-0.02%
2023/11/28	1	232.50	1.4	234.67	235.00	-0.4	25,443	0.00%
2023/11/27	2	228.50	5	231.00	230.00	-3	26,463	-0.01%
2023/11/24	1	234.99	2	233.25	232.00	-1	26,978	0.00%
2023/11/22	16.1	235.31	6.6	233.74	233.50	9.5	27,809	0.03%
2023/11/21	17.3	243.59	20.8	242.51	244.00	-3.5	27,996	-0.01%
2023/11/20	1.3	231.42	8	232.56	233.00	-6.8	28,514	-0.02%
2023/11/17	4	231.38	2	232.50	230.50	2	28,784	0.01%
2023/11/16	5.3	233.02	7	232.21	233.00	-1.7	29,414	-0.01%
2023/11/15	10.7	232.07	6.7	235.80	228.50	4.1	29,340	0.01%
2023/11/14	4	229.50	6	227.58	229.50	-2	29,350	-0.01%
2023/11/13	26.2	228.34	22	229.05	225.50	4.2	29,605	0.01%
2023/11/10	24.1	226.72	21	226.60	230.50	3.1	29,695	0.01%
2023/11/09	30.1	230.14	42	230.88	231.00	-11.9	29,822	-0.04%
2023/11/08	16	226.56	15	226.03	224.50	1	29,683	0.00%
2023/11/07	19	218.76	19	217.68	220.50	0	29,783	0.00%
2023/11/06	10	217.80	3	221.67	220.00	7	30,121	0.02%
2023/11/03	26	222.85	22.5	226.09	220.50	3.5	30,274	0.01%
2023/11/02	6.1	228.86	5.2	231.08	226.50	0.9	30,540	0.00%
2023/11/01	9	218.44	6	219.66	221.00	3	30,490	0.01%
2023/10/31	13.1	227.71	6	227.67	217.50	7.1	30,708	0.02%
2023/10/30	8	234.93	7	234.71	232.50	1	30,679	0.00%
2023/10/27	6.1	236.82	11	235.59	235.50	-5	30,856	-0.02%
2023/10/26	26.2	233.93	14.1	232.26	232.00	12.1	31,051	0.04%
2023/10/25	11	245.95	10	247.30	245.50	1	31,115	0.00%
2023/10/24	19.1	241.53	14	242.43	247.00	5.1	31,257	0.02%
2023/10/23	11	241.32	12	242.29	239.00	-1	31,608	0.00%
2023/10/20	55	237.87	57	238.23	241.50	-2	32,203	-0.01%
2023/10/19	20.3	245.56	14	242.07	243.00	6.3	32,573	0.02%
2023/10/18	33.1	251.78	29	252.47	246.00	4.1	33,002	0.01%
2023/10/17	23.1	264.61	29	267.31	261.50	-6	32,569	-0.02%
2023/10/16	37.1	268.87	36	266.96	265.50	1.1	32,685	0.00%
2023/10/13	48.2	272.93	32	273.77	271.00	16.2	33,080	0.05%
2023/10/12	45	284.22	41	285.16	284.50	4	32,909	0.01%
2023/10/11	29	288.29	28	294.36	274.00	1	33,130	0.00%
2023/10/06	5	289.60	6	290.67	289.50	-1	33,267	0.00%
2023/10/05	7	288.29	3	288.50	288.00	4	33,634	0.01%
2023/10/04	3	285.00	7	286.79	287.50	-4	33,823	-0.01%
2023/10/03	14	290.68	15.1	291.60	290.00	-1.1	34,036	0.00%
2023/10/02	15	293.80	22.1	293.28	290.00	-7.1	34,069	-0.02%
2023/09/28	30.3	285.44	25	288.10	281.50	5.3	33,874	0.02%
2023/09/27	27	281.61	29.1	280.83	284.50	-2.1	33,745	-0.01%
2023/09/26	41	278.76	42.2	280.25	275.50	-1.2	33,843	0.00%
2023/09/25	27.2	275.12	33	274.97	274.50	-5.8	33,822	-0.02%
2023/09/22	87	269.72	94.1	269.57	279.00	-7.1	33,668	-0.02%
2023/09/21	59.1	264.91	50	264.97	268.50	9.1	33,359	0.03%
2023/09/20	32.1	265.53	36.1	265.60	263.50	-4	33,008	-0.01%
2023/09/19	65.1	258.75	65.2	257.18	253.50	-0.1	32,760	0.00%
2023/09/18	119.2	260.36	117	260.16	260.00	2.2	32,765	0.01%	大買/大賣/
2023/09/15	15	272.14	8	273.00	271.50	7	32,493	0.02%
2023/09/14	39.1	277.22	39.1	278.09	278.00	0	32,446	0.00%
2023/09/13	20.1	267.16	22	267.41	267.50	-1.9	32,186	-0.01%
2023/09/12	17.1	273.61	15	275.27	270.50	2.1	32,289	0.01%
2023/09/11	32.9	296.00	23	295.87	279.50	9.9	32,135	0.03%
2023/09/08	24.5	313.86	27	313.41	307.50	-2.5	31,678	-0.01%
2023/09/07	23.1	306.08	28	306.34	314.50	-4.9	31,645	-0.02%
2023/09/06	12	311.09	5	309.90	306.50	7	31,971	0.02%
2023/09/05	21.4	310.45	21	312.31	311.00	0.4	32,151	0.00%
2023/09/04	33.6	318.45	19.3	320.48	316.00	14.3	31,990	0.04%
2023/09/01	35.1	335.94	25	339.86	323.00	10.1	32,027	0.03%
2023/08/31	48.1	345.09	31	347.50	341.00	17.1	31,778	0.05%
2023/08/30	27	366.35	31.1	366.55	354.00	-4.1	31,011	-0.01%
2023/08/29	11	352.59	18.1	353.23	354.00	-7.1	31,023	-0.02%
2023/08/28	21	342.76	17.1	344.46	345.00	3.9	30,750	0.01%
2023/08/25	15	345.90	15	345.23	342.50	0	30,385	0.00%
2023/08/24	63	359.13	69.1	355.13	354.00	-6.1	30,075	-0.02%
2023/08/23	15	331.64	46	332.70	334.50	-31	29,494	-0.11%
2023/08/22	84	333.71	53.5	332.98	335.50	30.6	30,070	0.10%
2023/08/21	9.2	312.70	4	312.13	310.50	5.2	29,770	0.02%
2023/08/18	19.2	323.10	96	328.60	312.00	-76.9	29,911	-0.26%
2023/08/17	8.1	329.70	7.3	331.43	331.00	0.8	29,649	0.00%
2023/08/16	49	319.59	25.2	323.17	334.50	23.8	29,316	0.08%
2023/08/15	15.4	315.64	21.1	316.42	316.00	-5.7	29,189	-0.02%
2023/08/14	28.2	293.25	45	288.43	296.00	-16.8	29,144	-0.06%
2023/08/11	84	303.75	31.2	302.68	300.50	52.8	29,103	0.18%
2023/08/10	28.2	302.67	68	297.82	296.00	-39.8	28,971	-0.14%
2023/08/09	61	338.24	67	337.69	328.50	-6	28,392	-0.02%
2023/08/08	111.1	337.94	71	342.63	333.50	40.1	27,833	0.14%	大買/
2023/08/07	39	331.63	12	329.66	336.50	27	27,317	0.10%
2023/08/04	9	307.27	11.1	311.90	306.00	-2.1	27,098	-0.01%
2023/08/02	3.1	299.70	10	305.65	297.00	-6.9	26,783	-0.03%
2023/08/01	12	321.12	13	321.08	319.00	-0.9	26,423	0.00%
2023/07/31	21	324.12	16.5	332.67	314.00	4.5	26,171	0.02%
2023/07/28	57.5	342.48	52.5	343.13	347.50	5	25,871	0.02%
2023/07/27	17.5	339.00	20.8	336.03	332.00	-3.3	25,518	-0.01%
2023/07/26	48.8	337.71	42	337.94	333.00	6.8	25,212	0.03%
2023/07/25	80	371.15	71	362.31	352.50	9	24,586	0.04%
2023/07/24	59	334.95	75.2	337.16	354.50	-16.2	23,766	-0.07%
2023/07/21	68	319.25	77.2	317.50	322.50	-9.1	23,010	-0.04%
2023/07/20	8.1	303.77	4	304.25	305.00	4.1	22,300	0.02%
2023/07/19	17	311.21	13	308.77	298.50	4	22,068	0.02%
2023/07/18	19.1	303.76	23.3	308.75	312.50	-4.3	21,625	-0.02%
2023/07/17	26	300.21	22	294.23	293.50	4	20,944	0.02%
2023/07/14	69.1	296.71	61.1	297.86	296.00	8	20,668	0.04%
2023/07/13	47	314.55	38.1	319.68	295.50	8.9	20,034	0.04%
2023/07/12	45.1	296.54	59	298.06	304.00	-13.9	19,203	-0.07%
2023/07/11	29	277.24	19	278.68	276.50	10	18,647	0.05%
2023/07/10	25.1	273.20	26.6	273.02	273.50	-1.5	18,304	-0.01%
2023/07/07	10.1	258.20	10	259.45	261.00	0.1	17,909	0.00%
2023/07/06	9	266.39	8	263.69	264.00	1	17,667	0.01%
2023/07/05	27.8	261.55	32	263.52	265.00	-4.2	17,349	-0.02%
2023/07/04	29	260.88	39	261.27	272.50	-10	16,996	-0.06%
2023/07/03	34	251.82	34	250.96	248.00	0	16,641	0.00%
2023/06/30	20	236.90	23	238.41	243.50	-3	16,329	-0.02%
2023/06/29	15	233.10	14	230.61	233.00	1	16,120	0.01%
2023/06/28	8	234.06	3	234.16	227.00	5	15,875	0.03%
2023/06/27	24	234.90	12	232.00	233.00	12	15,635	0.08%
2023/06/26	12.1	244.35	11	247.68	243.50	1.1	15,298	0.01%
2023/06/21	19	257.32	61	258.35	260.00	-42	15,061	-0.28%
2023/06/20	66	257.67	26	255.81	256.00	40	14,909	0.27%
2023/06/19	7	251.50	10	251.50	252.50	-3	14,742	-0.02%
2023/06/16	27	253.26	35	254.41	254.50	-8	14,558	-0.05%
2023/06/15	42	247.36	32	246.78	246.00	10	14,123	0.07%
2023/06/14	4	242.50	4	245.38	242.50	0	13,790	0.00%
2023/06/13	11	243.82	13	245.58	245.00	-2	13,545	-0.01%
2023/06/12	37	247.59	42	250.13	243.00	-5	13,144	-0.04%
2023/06/09	33	235.70	34.3	235.34	240.50	-1.3	12,421	-0.01%
2023/06/08	7.3	218.47	2	220.75	219.00	5.3	11,937	0.04%
2023/06/07	30	219.00	26	221.29	224.50	4	11,744	0.03%
2023/06/06	16	212.00	20	210.18	209.00	-4	11,416	-0.04%
2023/06/05	14	207.68	38	203.47	211.50	-24	11,220	-0.21%
2023/06/02	56	206.81	35.2	204.58	203.00	20.8	10,857	0.19%
2023/06/01	3	187.33	3	187.33	190.50	0	10,204	0.00%
2023/05/31	0.2	185.00	2	187.00	186.50	-1.8	9,895	-0.02%
2023/05/30	2	182.75	3	182.00	184.50	-1	9,695	-0.01%
2023/05/29	34	183.54	27	183.52	186.00	7	9,462	0.07%
2023/05/26	47	188.87	53.5	189.71	185.00	-6.5	9,012	-0.07%
2023/05/25	28	180.80	37	179.39	180.00	-9	8,182	-0.11%
2023/05/24	2	163.50	3	163.17	165.00	-1	7,686	-0.01%
2023/05/22	1	161.00	10	161.20	161.50	-9	7,261	-0.12%
2023/05/19	1	161.00	11	161.50	164.00	-10	7,143	-0.14%
2023/05/18	0	0.00	11	155.00	159.50	-11	6,904	-0.16%
2023/05/17	1	148.50	8	149.19	149.50	-7	6,508	-0.11%
2023/05/16	14	143.79	23.5	142.69	144.50	-9.5	6,089	-0.16%
2023/05/15	8.2	137.35	1	138.00	135.50	7.2	5,715	0.13%
2023/05/12	1.1	138.13	0	0.00	139.00	1.1	5,663	0.02%
2023/05/11	2	142.00	8	141.44	141.00	-6	5,621	-0.11%
2023/05/10	1	135.00	2	138.00	139.50	-1	5,636	-0.02%
2023/05/09	8	137.25	3.2	138.94	139.00	4.8	5,615	0.09%
2023/05/08	9	136.83	14.1	136.00	135.00	-5.1	5,574	-0.09%
2023/05/05	6	136.50	13	137.35	137.00	-7	5,671	-0.12%
2023/05/04	9	135.61	5.2	135.52	136.00	3.8	5,687	0.07%
2023/05/02	0	0.00	1	135.50	135.00	-1	5,777	-0.02%
2023/04/25	3	131.00	0	0.00	129.00	3	5,983	0.05%
2023/04/24	0.1	134.00	0	0.00	135.00	0.1	5,966	0.00%
2023/04/21	7	132.50	0	0.00	132.00	7	6,020	0.12%
2023/04/19	0	0.00	2	135.50	134.50	-2	6,132	-0.03%
2023/04/17	0	134.00	1	135.00	135.00	-1	6,169	-0.02%
2023/04/14	0	0.00	1	134.00	134.50	-1	6,224	-0.02%
2023/04/13	1.2	132.17	6	132.50	132.00	-4.8	6,302	-0.08%
2023/04/12	0	0.00	2.2	136.41	136.50	-2.2	6,266	-0.04%
2023/04/10	0	0.00	2	134.00	136.50	-2	6,250	-0.03%
2023/04/07	3	137.50	1	134.50	134.00	2	6,227	0.03%
2023/04/06	1	134.50	8	136.00	138.00	-7	6,239	-0.11%
2023/03/30	2	132.75	10	133.50	133.00	-8	6,240	-0.13%
2023/03/29	0	0.00	2	129.50	130.00	-2	6,253	-0.03%
2023/03/28	0	0.00	3	127.67	128.00	-3	6,421	-0.05%
2023/03/27	4	129.00	0	0.00	128.00	4	6,570	0.06%
2023/03/24	3	128.83	1	127.50	129.00	2	6,994	0.03%
2023/03/23	0	0.00	9	125.11	126.00	-9	7,530	-0.12%
2023/03/22	0	0.00	4	123.00	123.50	-4	7,667	-0.05%
2023/03/17	13	116.88	12.3	117.16	118.50	0.7	7,610	0.01%
2023/03/15	4	119.50	17.1	120.35	119.00	-13.1	7,704	-0.17%
2023/03/14	23	116.22	22	116.55	117.50	1	7,723	0.01%
2023/03/13	0	118.50	0	0.00	118.50	0	7,758	0.00%
2023/03/10	6	118.00	6	119.00	120.00	0	7,731	0.00%
2023/03/09	3	119.33	63	119.03	119.00	-60	7,803	-0.77%
2023/03/08	118	116.93	50.7	117.11	117.00	67.3	7,802	0.86%	大買/
2023/03/07	0	0.00	3	119.00	119.50	-3	7,775	-0.04%
2023/03/06	10	118.00	10	118.50	118.50	0	7,823	0.00%
2023/03/03	1	119.00	1	120.00	119.00	0	8,044	0.00%
2023/03/02	20	117.75	20	118.25	120.00	0	8,078	0.00%
2023/03/01	4	118.88	3	120.00	120.50	1	8,133	0.01%
2023/02/24	2	120.75	3	122.50	119.00	-1	8,196	-0.01%
2023/02/23	2	120.75	14	120.93	120.50	-12	8,349	-0.14%
2023/02/22	10	115.00	12	115.75	117.50	-2	8,626	-0.02%
2023/02/20	11	116.59	11	117.00	116.50	0	9,029	0.00%
2023/02/17	13	118.04	0	0.00	117.50	13	9,090	0.14%
2023/02/16	0	0.00	2	121.00	121.00	-2	9,203	-0.02%
2023/02/15	1	119.50	2	119.50	119.00	-1	9,259	-0.01%
2023/02/13	0	0.00	5	116.00	117.50	-5	9,392	-0.05%
2023/02/09	9.1	118.01	0	0.00	117.00	9.1	9,760	0.09%
2023/02/08	10	120.60	6	121.17	120.00	4	9,879	0.04%
2023/02/07	5	119.50	52	117.26	119.50	-47	9,880	-0.48%
2023/02/06	0	0.00	43	116.27	116.00	-43	9,766	-0.44%
2023/02/03	121	116.08	30	116.00	114.50	91	9,695	0.94%	大買/
2023/02/02	30	116.67	30	117.17	118.00	0	9,613	0.00%
2023/02/01	20	116.00	34	116.79	117.00	-14	9,610	-0.15%
2023/01/31	71	115.80	62	116.14	115.50	9	9,642	0.09%
2023/01/30	0	0.00	5	118.90	119.50	-5	9,570	-0.05%
2023/01/13	0	0.00	13	114.12	114.00	-13	9,583	-0.14%
2023/01/12	3	114.50	0	0.00	114.00	3	9,710	0.03%
2023/01/11	0	0.00	1.1	114.41	114.50	-1.1	10,011	-0.01%
2023/01/10	3	113.83	10	113.85	114.50	-7	10,444	-0.07%
2023/01/09	0	0.00	9.1	113.49	113.50	-9.1	10,464	-0.09%
2023/01/06	1	111.50	1	113.00	112.00	0	10,450	0.00%
2023/01/05	2	113.25	4	111.63	110.50	-2	10,448	-0.02%
2023/01/04	0	0.00	2	111.25	112.00	-2	10,370	-0.02%
2023/01/03	3	108.83	14	109.57	111.00	-11	10,354	-0.11%
2022/12/30	6	109.00	8	106.88	106.50	-2	10,334	-0.02%
2022/12/29	0	0.00	8	106.63	107.50	-8	10,358	-0.08%
2022/12/26	13	106.50	0	0.00	105.00	13	10,496	0.12%
2022/12/22	0	0.00	4	105.38	105.00	-4	10,577	-0.04%
2022/12/21	5	101.20	10	102.00	101.00	-5	10,486	-0.05%
2022/12/20	33	101.20	23	101.28	100.00	10	10,440	0.10%
2022/12/19	3	103.67	2	105.25	103.00	1	10,318	0.01%
2022/12/16	17	108.35	12	110.45	107.00	5	10,187	0.05%
2022/12/15	13.1	114.80	32	113.92	114.00	-18.9	9,893	-0.19%
2022/12/14	7	106.07	17	107.32	107.00	-10	9,425	-0.11%
2022/12/13	1	102.00	3	103.33	102.50	-2	9,380	-0.02%
2022/12/12	11	100.64	11	101.14	102.50	0	9,527	0.00%
2022/12/09	0	0.00	2	102.25	102.50	-2	9,695	-0.02%
2022/12/08	7	102.07	1	103.00	102.50	6	9,983	0.06%
2022/12/07	9	101.83	4	100.88	101.00	5	10,046	0.05%
2022/12/06	13	104.19	0	0.00	103.50	13	10,246	0.13%
2022/12/05	6	108.50	0	0.00	108.00	6	10,310	0.06%
2022/12/02	20	111.13	15	111.40	111.00	5	10,365	0.05%
2022/12/01	8	110.44	17.1	111.36	112.50	-9.1	10,376	-0.09%
2022/11/30	1	108.00	2	109.50	108.00	-1	10,259	-0.01%
2022/11/29	0	108.00	11	108.41	108.00	-11	10,182	-0.11%
2022/11/28	20	107.75	14	109.11	108.50	6	10,151	0.06%
2022/11/25	17	108.47	4	109.75	107.50	13	10,102	0.13%
2022/11/24	5	106.00	1	106.00	107.00	4	9,830	0.04%
2022/11/23	3	105.50	0	0.00	105.50	3	9,809	0.03%
2022/11/22	2	108.50	1	106.00	107.00	1	9,772	0.01%
2022/11/21	3	109.50	3	109.00	108.00	0	9,725	0.00%
2022/11/18	4	110.38	40.1	111.25	113.00	-36.1	9,512	-0.38%
2022/11/17	13	105.92	18	106.58	107.00	-5	9,089	-0.06%
2022/11/16	7	104.00	9.1	102.73	104.00	-2.1	8,886	-0.02%
2022/11/15	4	99.28	5.1	99.18	99.00	-1.1	8,682	-0.01%
2022/11/14	3.1	99.22	2	99.85	100.50	1.1	8,649	0.01%
2022/11/11	2	103.00	5	103.10	101.00	-3	8,571	-0.04%
2022/11/10	2	100.50	3	101.00	100.50	-1	8,519	-0.01%
2022/11/09	2	102.50	7	100.64	102.50	-5	8,495	-0.06%
2022/11/08	3	101.83	2	100.75	101.00	1	8,550	0.01%
2022/11/07	1	101.50	7.5	100.77	102.00	-6.5	8,528	-0.08%
2022/11/04	9	96.32	7	95.81	96.80	2	8,287	0.02%
2022/11/03	1	94.80	7.2	94.68	95.10	-6.2	8,107	-0.08%
2022/11/02	1	92.00	1	92.70	92.50	0	7,989	0.00%
2022/11/01	2	91.80	2	92.30	91.50	0	7,996	0.00%
2022/10/31	3	92.47	3	92.37	92.50	0	8,003	0.00%
2022/10/28	5	93.16	8	92.86	92.50	-3	8,131	-0.04%
2022/10/27	12	92.46	12.1	92.47	93.00	-0.1	8,161	0.00%
2022/10/26	9	91.31	12.1	91.31	91.30	-3.1	8,133	-0.04%
2022/10/25	2	90.15	3	90.33	90.20	-1	8,121	-0.01%
2022/10/24	6	91.25	8	91.55	90.00	-2	8,135	-0.02%
2022/10/21	1	89.20	4	89.20	90.30	-3	8,075	-0.04%
2022/10/20	10	89.53	6	88.98	90.00	4	8,092	0.05%
2022/10/19	8	91.25	3	90.93	91.60	5	8,056	0.06%
2022/10/18	4	88.80	11	89.67	89.30	-7	7,844	-0.09%
2022/10/17	2	79.90	1	78.90	83.10	1	7,549	0.01%
2022/10/14	2	84.05	2	83.70	82.10	0	7,581	0.00%
2022/10/13	2	83.60	15	83.50	82.90	-13	7,723	-0.17%
2022/10/12	0	0.00	1	82.80	82.70	-1	7,919	-0.01%
2022/10/11	1	83.60	0	0.00	82.90	1	7,973	0.01%
2022/10/07	1	85.70	1	86.30	84.80	0	7,914	0.00%
2022/10/06	3	90.13	2	89.60	89.00	1	7,802	0.01%
2022/10/05	0	0.00	1	92.20	90.60	-1	7,777	-0.01%
2022/10/04	2	91.00	2.1	91.37	90.70	-0.1	7,749	0.00%
2022/09/29	3	89.37	3	89.90	88.90	0	7,691	0.00%
2022/09/28	2	89.75	1	89.60	88.40	1	7,664	0.01%
2022/09/27	5	88.74	4	88.70	89.00	1	7,667	0.01%
2022/09/26	3	89.57	2	90.45	89.20	1	7,668	0.01%
2022/09/23	1	92.30	1	92.80	92.20	0	7,904	0.00%
2022/09/22	3	90.50	5	92.50	93.00	-2	7,956	-0.03%
2022/09/21	2.2	91.17	6	90.30	90.00	-3.9	7,830	-0.05%
2022/09/20	5	94.36	4	93.08	93.20	1	7,646	0.01%
2022/09/19	7.1	94.55	4	95.45	95.30	3	7,475	0.04%
2022/09/16	11	95.43	2	94.94	93.70	9	7,292	0.12%
2022/09/15	7	93.13	13	94.68	95.50	-6	7,172	-0.08%
2022/09/14	20	92.64	16.1	91.77	91.00	3.9	6,920	0.06%
2022/09/13	4	94.88	12	93.77	92.90	-8	6,768	-0.12%
2022/09/12	2	90.30	12	90.88	91.10	-10	6,573	-0.15%
2022/09/08	0	0.00	6.1	85.99	86.20	-6.1	6,484	-0.09%
2022/09/06	1.2	81.58	0	0.00	81.20	1.2	6,615	0.02%
2022/09/02	0	0.00	3	84.97	85.10	-3	6,708	-0.04%
2022/09/01	6	83.97	0	0.00	83.90	6	6,762	0.09%
2022/08/31	0	0.00	3	85.07	85.90	-3	6,740	-0.04%
2022/08/30	2	84.60	0	0.00	84.50	2	6,789	0.03%
2022/08/29	2	84.05	3	84.77	84.80	-1	6,829	-0.01%
2022/08/26	0	0.00	1	86.30	87.00	-1	6,799	-0.01%
2022/08/25	1	84.10	2	84.60	85.70	-1	6,768	-0.01%
2022/08/24	4	83.68	1	84.10	83.50	3	6,749	0.04%
2022/08/22	2	85.40	0	0.00	85.00	2	6,893	0.03%
2022/08/19	3	87.13	3	87.50	87.10	0	6,903	0.00%
2022/08/18	1.1	86.76	2	86.30	86.90	-0.9	6,890	-0.01%
2022/08/17	0	83.70	2	85.10	85.30	-2	6,838	-0.03%
2022/08/16	1	84.30	1	84.80	83.60	0	6,825	0.00%
2022/08/15	6	85.43	4	83.85	85.20	2	6,797	0.03%
2022/08/12	4	82.35	21	82.45	82.80	-17	6,669	-0.25%
2022/08/11	1	80.30	1	80.30	80.30	0	6,549	0.00%
2022/08/09	1	79.90	6	79.03	79.90	-5	6,553	-0.08%
2022/08/08	14.1	79.47	0	0.00	79.70	14.1	6,590	0.21%
2022/08/05	2	80.45	4	80.13	80.60	-2	6,588	-0.03%
2022/08/04	1	80.80	1	80.20	79.60	0	6,598	0.00%
2022/08/03	22	92.17	57	92.16	92.30	-35	6,507	-0.54%
2022/08/02	3	92.30	1	92.40	92.20	2	6,427	0.03%
2022/08/01	15	93.10	1	92.70	93.30	14	6,343	0.22%
2022/07/29	1	90.80	0	0.00	91.40	1	6,304	0.02%
2022/07/28	1	92.50	0	0.00	90.70	1	6,307	0.02%
2022/07/27	1	89.20	2	89.90	91.00	-1	6,285	-0.02%
2022/07/26	4	90.23	2	91.60	89.80	2	6,222	0.03%
2022/07/25	1	95.00	2	94.00	94.00	-1	6,130	-0.02%
2022/07/22	11	96.07	3	95.97	95.30	8	6,050	0.13%
2022/07/21	7	97.36	7	97.11	97.90	0	5,927	0.00%
2022/07/20	7	95.99	5	95.92	96.80	2	5,880	0.03%
2022/07/19	7	93.70	6	94.37	93.80	1	5,812	0.02%
2022/07/14	2	86.90	0	0.00	87.40	2	5,744	0.03%
2022/07/13	0	0.00	3	86.00	86.00	-3	5,840	-0.05%
2022/07/12	2	84.00	1	83.70	83.40	1	5,872	0.02%
2022/07/08	2	88.95	2	88.30	89.30	0	5,914	0.00%
2022/07/07	0	86.50	0	0.00	86.70	0	5,950	0.00%
2022/07/05	0	0.00	0.2	85.50	86.20	-0.2	6,044	0.00%
2022/07/04	1	82.00	22	83.01	83.40	-21	6,076	-0.35%
2022/07/01	4	84.63	0	0.00	81.50	4	6,107	0.07%
2022/06/30	2.2	89.16	0	0.00	88.70	2.2	5,859	0.04%
2022/06/28	1	93.50	0	0.00	93.00	1	5,798	0.02%
2022/06/27	1	95.10	1	95.50	95.30	0	5,842	0.00%
2022/06/24	1	93.70	0	0.00	94.10	1	5,882	0.02%
2022/06/22	1.1	92.93	3	95.47	92.10	-1.9	5,892	-0.03%
2022/06/21	0	0.00	1.1	94.63	96.50	-1.1	5,892	-0.02%
2022/06/20	3.1	94.74	0	0.00	93.90	3.1	5,958	0.05%
2022/06/17	1	98.40	3	97.17	98.00	-2	6,056	-0.03%
2022/06/16	3.1	98.91	4	100.35	98.80	-0.9	6,177	-0.02%
2022/06/15	12	101.58	5	103.00	100.00	7	6,163	0.11%
2022/06/14	13.1	103.00	3	104.00	104.00	10.1	6,154	0.16%
2022/06/13	20.1	105.63	23	106.04	106.00	-3	6,167	-0.05%
2022/06/10	11.1	109.46	1	110.00	109.50	10.1	6,272	0.16%
2022/06/09	2.5	114.90	0	0.00	114.00	2.5	6,453	0.04%
2022/06/08	1	115.00	12	115.88	114.50	-11	6,731	-0.16%
2022/06/07	0	0.00	5	113.40	114.00	-5	6,811	-0.07%
2022/06/02	3	111.34	0	0.00	110.50	3	7,007	0.04%
2022/06/01	1	114.00	2	113.25	112.50	-1	7,227	-0.01%
2022/05/31	2.5	112.40	0.1	112.00	113.00	2.4	7,306	0.03%
2022/05/30	4.2	113.36	6	112.25	112.50	-1.8	7,376	-0.02%
2022/05/27	1	108.50	7	107.64	108.00	-6	7,348	-0.08%
2022/05/26	24	106.29	1	107.00	105.00	23	7,523	0.31%
2022/05/24	1	105.00	0	0.00	104.50	1	7,831	0.01%
2022/05/23	2	105.75	0	0.00	105.50	2	7,936	0.03%
2022/05/20	0.1	108.00	0	0.00	107.00	0.1	8,155	0.00%
2022/05/19	0.1	109.50	0	0.00	109.00	0.1	8,269	0.00%
2022/05/17	1	109.00	0	0.00	108.50	1	8,414	0.01%
2022/05/16	5	109.20	4	109.00	107.50	1	8,507	0.01%
2022/05/13	1	106.50	3	108.17	108.00	-2	8,587	-0.02%
2022/05/11	4.1	106.74	1	106.00	106.00	3.1	8,893	0.03%
2022/05/09	0.1	111.00	0	0.00	110.00	0.1	9,013	0.00%
2022/05/06	1	111.50	0	0.00	111.50	1	9,231	0.01%
2022/05/05	6	116.08	6	114.67	114.50	0	9,365	0.00%
2022/05/04	6	114.92	0	0.00	115.00	6	9,416	0.06%
2022/05/03	0	0.00	1	108.50	111.00	-1	9,440	-0.01%
2022/04/29	1	109.00	1	111.50	108.50	0	9,485	0.00%
2022/04/28	0	0.00	11	108.09	108.00	-11	9,529	-0.12%
2022/04/27	15	106.43	4	105.50	107.50	11	9,616	0.11%
2022/04/26	0.1	110.50	1	110.00	108.50	-0.9	9,599	-0.01%
2022/04/25	2.1	108.00	2	108.50	107.00	0.1	9,596	0.00%
2022/04/22	2	113.00	0	0.00	111.50	2	9,530	0.02%
2022/04/21	1	115.00	0	0.00	113.50	1	9,544	0.01%
2022/04/20	1	114.00	1	115.00	116.00	0	9,565	0.00%
2022/04/19	2	113.50	0	0.00	113.50	2	9,539	0.02%
2022/04/18	1	111.00	1	110.00	111.00	0	9,657	0.00%
2022/04/15	0.2	114.25	0	0.00	112.50	0.2	9,847	0.00%
2022/04/14	2	115.25	1	115.00	114.50	1	10,028	0.01%
2022/04/13	4	115.88	1	115.00	116.00	3	10,073	0.03%
2022/04/12	2.1	116.50	4	118.00	117.00	-1.9	10,092	-0.02%
2022/04/11	1	119.00	1.2	122.58	119.50	-0.2	10,188	0.00%
2022/04/08	2.1	121.55	2	122.00	122.50	0.1	10,174	0.00%
2022/04/07	14.1	125.17	1	123.50	122.50	13.1	10,113	0.13%
2022/04/06	4	127.13	0	0.00	127.50	4	10,048	0.04%
2022/04/01	0.1	130.00	0	0.00	130.50	0.1	10,021	0.00%
2022/03/30	10	130.40	0	0.00	130.00	10	10,111	0.10%
2022/03/29	5	131.40	0	0.00	131.00	5	10,208	0.05%
2022/03/28	1.1	129.55	0	0.00	131.50	1.1	10,345	0.01%
2022/03/25	12	130.54	12	131.17	130.50	0	10,598	0.00%
2022/03/24	0	0.00	1	130.00	129.50	-1	10,745	-0.01%
2022/03/23	0	0.00	1.2	129.50	129.00	-1.2	10,883	-0.01%
2022/03/22	12	126.58	10	126.95	128.50	2	11,334	0.02%
2022/03/21	14	133.57	7	131.00	131.00	7	11,369	0.06%
2022/03/18	1	128.50	1	131.00	130.50	0	11,535	0.00%
2022/03/17	3	130.50	8	131.94	130.50	-5	12,011	-0.04%
2022/03/16	1.2	126.17	0	0.00	127.00	1.2	12,303	0.01%
2022/03/15	6	128.50	3	128.83	126.00	3	12,771	0.02%
2022/03/14	6	130.92	2	130.25	130.50	4	13,145	0.03%
2022/03/11	13	132.96	5	132.50	133.00	8	13,092	0.06%
2022/03/10	5	138.70	1	140.00	138.50	4	13,162	0.03%
2022/03/09	8.3	137.40	5.3	135.53	136.00	3	13,254	0.02%
2022/03/08	6	138.58	19	136.00	135.50	-13	13,304	-0.10%
2022/03/07	21	140.36	1	142.50	139.50	20	13,326	0.15%
2022/03/04	9	147.61	24	148.31	148.00	-15	13,289	-0.11%
2022/03/03	1	149.00	15	148.90	148.50	-14	13,403	-0.10%
2022/03/02	9.1	145.67	12	146.25	146.00	-3	13,442	-0.02%
2022/03/01	6	145.00	8.1	145.44	145.50	-2.1	13,445	-0.02%
2022/02/25	8	139.31	1	139.50	140.00	7	13,345	0.05%
2022/02/24	12.1	142.26	3	142.33	141.00	9.1	13,363	0.07%
2022/02/23	0.1	143.49	10.2	145.36	148.00	-10.1	13,405	-0.08%
2022/02/22	16.2	141.50	3	142.00	140.00	13.2	13,560	0.10%
2022/02/21	12	148.21	0	0.00	147.50	12	13,689	0.09%
2022/02/18	4	149.75	3	151.50	152.50	1	13,886	0.01%
2022/02/17	3	151.00	9	153.11	152.50	-6	14,252	-0.04%
2022/02/16	7	151.29	5	152.70	151.50	2	14,789	0.01%
2022/02/15	11	146.91	17.2	149.42	149.50	-6.2	15,392	-0.04%
2022/02/14	13.2	145.23	4	145.50	143.50	9.2	15,733	0.06%
2022/02/11	14.4	148.54	2	153.00	148.00	12.4	16,225	0.08%
2022/02/10	3	151.50	1.1	150.86	150.00	1.9	16,909	0.01%
2022/02/09	3.1	152.52	2	153.00	152.50	1.1	17,851	0.01%
2022/02/08	5.1	148.14	9.5	150.21	152.50	-4.5	18,397	-0.02%
2022/02/07	9	145.39	15.2	144.82	146.00	-6.2	18,438	-0.03%
2022/01/26	12	138.29	3	143.00	137.50	9	18,851	0.05%
2022/01/25	4	142.00	7	140.86	142.00	-3	19,252	-0.02%
2022/01/24	12.2	137.46	10	138.80	140.00	2.2	19,863	0.01%
2022/01/21	4	139.50	1	141.50	141.00	3	20,164	0.01%
2022/01/20	6	141.52	13	143.77	142.00	-7	20,174	-0.03%
2022/01/19	2	142.50	5	143.80	143.50	-3	20,165	-0.01%
2022/01/18	7	143.64	6	144.00	143.00	1	20,268	0.00%
2022/01/17	3	140.33	3	140.67	140.50	0	20,318	0.00%
2022/01/14	2	135.50	2	136.50	138.50	0	20,520	0.00%
2022/01/13	6	140.17	9	140.94	139.50	-3	21,100	-0.01%
2022/01/12	5	140.00	8	143.81	142.00	-3	21,156	-0.01%
2022/01/11	12.5	142.26	4.3	145.56	141.00	8.2	21,319	0.04%
2022/01/10	8	140.94	27	142.87	149.00	-19	21,764	-0.09%
2022/01/07	22	148.39	5	148.10	147.50	17	21,736	0.08%
2022/01/06	4	151.50	6	155.00	154.50	-2	21,802	-0.01%
2022/01/05	1	153.50	13	154.15	154.00	-12	22,262	-0.05%
2022/01/04	21	153.45	11	157.23	152.50	10	23,353	0.04%
2022/01/03	8	155.44	13	156.15	156.50	-5	24,034	-0.02%
2021/12/30	5	153.70	1.1	153.50	155.50	3.9	24,047	0.02%
2021/12/29	9	154.17	2	153.75	154.00	7	24,031	0.03%
2021/12/28	5	156.40	4	157.13	156.50	1	24,030	0.00%
2021/12/27	6	157.25	4	156.63	155.00	2	24,009	0.01%
2021/12/24	7	154.93	1	156.00	156.00	6	23,957	0.03%
2021/12/23	7.3	156.67	3	156.83	155.00	4.3	23,949	0.02%
2021/12/22	8	155.19	8	156.75	157.00	0	23,896	0.00%
2021/12/21	15	150.77	19	153.05	155.00	-4	23,739	-0.02%
2021/12/20	12	154.08	8	155.81	153.50	4	23,512	0.02%
2021/12/17	6.1	154.61	7	154.79	154.50	-0.9	23,365	0.00%
2021/12/16	22	160.61	28.1	160.40	158.00	-6.1	23,232	-0.03%
2021/12/15	1	154.50	2	153.50	152.50	-1	22,701	0.00%
2021/12/14	126	153.83	109	154.22	151.50	17	22,456	0.08%	大買/大賣/
2021/12/13	21	159.00	31	158.92	160.00	-10	22,105	-0.05%
2021/12/10	22.1	150.09	24.3	150.53	152.50	-2.3	21,555	-0.01%
2021/12/09	13.1	147.08	16	147.13	148.00	-2.9	21,107	-0.01%
2021/12/08	3	142.17	32.2	141.16	142.50	-29.2	20,581	-0.14%
2021/12/07	3	132.67	1	134.50	132.50	2	20,071	0.01%
2021/12/06	27	134.93	3	136.33	134.50	24	19,908	0.12%
2021/12/03	2	139.75	17	141.21	141.00	-15	19,687	-0.08%
2021/12/02	15	137.30	8	137.19	136.50	7	19,627	0.04%
2021/12/01	1	137.50	12	137.75	139.00	-11	19,526	-0.06%
2021/11/30	10	135.35	33	135.50	136.00	-23	19,466	-0.12%
2021/11/29	36	131.51	11	131.55	132.00	25	19,444	0.13%
2021/11/26	4	132.25	7	136.00	135.00	-3	19,377	-0.02%
2021/11/25	1	134.50	4	135.00	134.00	-3	19,277	-0.02%
2021/11/24	4	132.75	2.3	133.85	134.00	1.7	19,241	0.01%
2021/11/23	15	133.90	6	134.67	134.50	9	19,141	0.05%
2021/11/22	9	139.78	7	138.36	138.00	2	18,983	0.01%
2021/11/19	5	142.00	10	141.60	141.00	-5	18,878	-0.03%
2021/11/18	21	141.67	12	141.08	138.50	9	18,774	0.05%
2021/11/17	3	139.17	6.2	138.08	143.00	-3.2	18,459	-0.02%
2021/11/16	9.2	140.24	19	139.82	140.50	-9.8	18,248	-0.05%
2021/11/15	15	137.47	4	138.63	136.00	11	17,904	0.06%
2021/11/12	41	132.73	36	133.31	135.50	5	17,418	0.03%
2021/11/11	14.1	137.30	18	138.22	137.00	-3.9	16,805	-0.02%
2021/11/10	289.1	138.75	297	139.36	139.00	-7.9	16,617	-0.05%	大買/大賣/
2021/11/09	71	136.63	60	135.94	136.50	11	16,104	0.07%
2021/11/08	32	133.33	110	129.12	133.50	-78	15,262	-0.51%	大賣/
2021/11/05	74	125.91	48	126.28	124.00	26	14,409	0.18%
2021/11/04	8	123.75	4	122.50	121.00	4	13,781	0.03%
2021/11/03	8.3	121.95	36	122.11	123.00	-27.8	13,598	-0.20%
2021/11/02	34.3	119.71	21	120.90	118.50	13.3	13,020	0.10%
2021/11/01	22	116.98	26.1	118.71	119.50	-4.1	12,583	-0.03%
2021/10/29	34	108.50	43	108.48	112.50	-9	11,904	-0.08%
2021/10/28	23	106.85	13	107.12	107.50	10	11,594	0.09%
2021/10/27	1	106.50	0	0.00	108.00	1	11,525	0.01%
2021/10/25	21	104.74	1	104.50	104.00	20	11,395	0.18%
2021/10/22	2	105.25	19	106.21	105.00	-17	11,377	-0.15%
2021/10/21	531	109.98	524.1	110.31	106.50	6.9	11,294	0.06%	大買/大賣/
2021/10/20	1	111.00	4	110.25	110.00	-3	10,860	-0.03%
2021/10/19	10	108.20	12.1	108.87	110.00	-2.1	10,784	-0.02%
2021/10/18	358.1	107.15	370	107.77	107.00	-11.9	10,665	-0.11%	大買/大賣/
2021/10/15	25	105.96	29	106.38	107.00	-4	10,137	-0.04%
2021/10/14	18	104.92	33.4	106.63	104.50	-15.4	9,964	-0.15%
2021/10/13	67.1	106.05	41.3	105.62	107.00	25.8	9,776	0.26%
2021/10/12	52	103.98	66	104.44	105.00	-14	9,222	-0.15%
2021/10/08	30	96.87	90	99.63	100.50	-60	8,078	-0.74%
2021/10/07	4	87.98	19	91.80	91.80	-15	7,290	-0.21%
2021/10/05	3	83.50	0.2	83.60	84.90	2.8	7,486	0.04%
2021/10/04	0	0.00	8	86.45	84.80	-8	7,591	-0.11%
2021/10/01	9	85.07	0	0.00	86.00	9	7,741	0.12%
2021/09/30	1	85.40	0	0.00	86.80	1	7,810	0.01%
2021/09/29	2.1	86.61	1	88.30	86.90	1.1	7,877	0.01%
2021/09/28	2	90.35	0	0.00	89.70	2	7,928	0.03%
2021/09/27	2	90.70	1	91.30	90.50	1	7,945	0.01%
2021/09/24	4	92.85	1	93.30	92.10	3	7,949	0.04%
2021/09/23	0	0.00	14	93.07	93.00	-14	7,945	-0.18%
2021/09/22	6	88.40	2	91.10	91.00	4	7,995	0.05%
2021/09/17	2	90.80	1	91.10	91.10	1	8,137	0.01%
2021/09/16	0	0.00	5	90.60	90.90	-5	8,304	-0.06%
2021/09/15	46	89.09	0	0.00	89.00	46	8,329	0.55%
2021/09/14	10	90.01	0	0.00	90.20	10	8,458	0.12%
2021/09/10	11	89.89	1	90.40	90.30	10	9,126	0.11%
2021/09/08	4	89.18	5	89.10	87.70	-1	9,669	-0.01%
2021/09/07	5	92.80	5	92.20	91.30	0	9,625	0.00%
2021/09/06	1	90.20	8	91.70	90.70	-7	9,556	-0.07%
2021/09/03	0	0.00	1	90.00	90.20	-1	9,531	-0.01%
2021/09/02	4.1	90.88	11	89.82	88.80	-7	9,559	-0.07%
2021/09/01	12.1	89.26	5	90.26	91.50	7.1	9,567	0.07%
2021/08/31	0	0.00	1	86.40	87.80	-1	9,523	-0.01%
2021/08/30	12	85.45	13	85.45	85.30	-1	9,551	-0.01%
2021/08/27	11	85.87	21	85.91	86.30	-10	9,540	-0.10%
2021/08/26	6	86.30	15	86.17	86.00	-9	9,584	-0.09%
2021/08/25	3	86.57	1	87.30	87.20	2	9,663	0.02%
2021/08/24	10	86.88	6	86.77	86.20	4	9,735	0.04%
2021/08/20	29	81.88	0	0.00	81.50	29	9,748	0.30%
2021/08/19	1.2	83.56	1	83.70	83.10	0.1	9,724	0.00%
2021/08/18	17	83.91	10	84.30	86.40	7	9,819	0.07%
2021/08/17	8.1	88.01	5	87.90	85.60	3.1	10,014	0.03%
2021/08/16	45.1	88.19	8	87.06	88.10	37.1	10,070	0.37%
2021/08/13	1	91.70	11	93.00	92.50	-10	10,272	-0.10%
2021/08/12	1.1	91.61	1	92.70	94.60	0.1	10,641	0.00%
2021/08/11	9	94.77	3	93.87	92.80	6	10,843	0.06%
2021/08/10	9.1	99.15	0	0.00	97.60	9.1	11,111	0.08%
2021/08/09	1	99.90	3	100.17	99.10	-2	11,543	-0.02%
2021/08/05	1	97.30	0	0.00	97.20	1	12,496	0.01%
2021/08/04	12	98.95	10	99.70	99.30	2	12,478	0.02%
2021/08/03	1	98.60	3	99.00	98.50	-2	12,714	-0.02%
2021/08/02	3	99.47	1	99.20	99.50	2	13,015	0.02%
2021/07/30	0.4	99.80	2	99.50	100.00	-1.6	13,181	-0.01%
2021/07/29	0	0.00	1	102.00	98.80	-1	13,315	-0.01%
2021/07/28	4	100.93	2	101.25	99.50	2	13,431	0.01%
2021/07/27	3	105.00	4	103.63	101.00	-1	13,611	-0.01%
2021/07/26	3	97.90	14	101.22	101.00	-11	13,723	-0.08%
2021/07/23	1	97.00	0	0.00	97.00	1	13,571	0.01%
2021/07/22	4	97.13	1	97.90	97.30	3	13,652	0.02%
2021/07/21	1	96.00	4	99.73	96.10	-3	13,730	-0.02%
2021/07/20	4	99.03	2	99.50	98.90	2	13,774	0.01%
2021/07/19	2	99.90	3	99.50	100.00	-1	13,920	-0.01%
2021/07/16	3	96.97	3	98.00	97.80	0	13,929	0.00%
2021/07/15	1	96.00	0	0.00	97.40	1	13,973	0.01%
2021/07/14	2	95.90	1	95.80	95.30	1	14,038	0.01%
2021/07/13	5	98.38	1	97.20	97.20	4	14,178	0.03%
2021/07/12	30	98.31	5.1	98.98	97.60	24.9	14,447	0.17%
2021/07/09	19	101.39	1	101.00	101.00	18	14,393	0.13%
2021/07/08	5	106.00	1	105.50	105.50	4	14,472	0.03%
2021/07/07	4	112.13	13	112.58	113.00	-9	14,399	-0.06%
2021/07/06	6	112.50	9	112.56	112.50	-3	14,384	-0.02%
2021/07/05	11	110.23	3	111.00	111.50	8	14,430	0.06%
2021/07/02	0	0.00	2	107.00	107.00	-2	14,340	-0.01%
2021/07/01	1	107.00	2.1	107.52	107.00	-1.1	14,338	-0.01%
2021/06/30	5	106.70	0	0.00	107.50	5	14,348	0.03%
2021/06/29	7	107.00	3	106.67	106.50	4	14,334	0.03%
2021/06/28	15	106.03	7	107.36	110.00	8	14,388	0.06%
2021/06/25	16.2	109.84	3	109.83	108.50	13.2	14,245	0.09%
2021/06/24	6	111.50	0	0.00	112.00	6	14,121	0.04%
2021/06/23	4	111.75	0	0.00	110.50	4	14,188	0.03%
2021/06/22	40.1	113.53	13	113.54	111.00	27.1	14,126	0.19%
2021/06/21	9.1	120.28	46	121.03	118.00	-36.9	13,793	-0.27%
2021/06/18	52	123.39	26	123.69	125.00	26	13,541	0.19%
2021/06/17	0	0.00	4	114.63	116.00	-4	13,286	-0.03%
2021/06/16	0	0.00	14	112.64	112.00	-14	13,203	-0.11%
2021/06/15	2	112.75	14	112.32	112.50	-12	13,380	-0.09%
2021/06/11	5	111.40	0	0.00	111.00	5	13,419	0.04%
2021/06/10	3	116.00	10	113.50	114.00	-7	13,623	-0.05%
2021/06/09	15	113.70	7	114.07	113.50	8	13,743	0.06%
2021/06/08	12	112.96	7	111.21	110.50	5	13,739	0.04%
2021/06/04	4	113.00	2	112.50	112.00	2	14,326	0.01%
2021/06/03	7	112.57	5	112.20	114.00	2	14,526	0.01%
2021/06/02	23	111.04	5	110.80	110.00	18	14,698	0.12%
2021/06/01	4	113.25	19	114.39	113.50	-15	14,626	-0.10%
2021/05/31	3	108.67	9.2	109.76	110.00	-6.2	14,522	-0.04%
2021/05/28	1	109.00	5	108.30	108.00	-4	14,490	-0.03%
2021/05/27	6	104.83	1	103.50	105.00	5	14,401	0.03%
2021/05/26	5	103.90	3.1	105.74	103.00	1.9	14,398	0.01%
2021/05/25	7.1	102.86	14	105.07	106.00	-6.9	14,306	-0.05%
2021/05/24	9.2	98.04	4	98.90	99.10	5.2	14,150	0.04%
2021/05/21	32	99.07	44	99.20	99.60	-12	14,500	-0.08%
2021/05/20	21	102.31	9	103.72	102.00	12	14,231	0.08%
2021/05/19	21	115.50	114	117.63	113.00	-93	13,924	-0.67%	大賣/
2021/05/18	11	114.77	6	113.33	115.00	5	13,880	0.04%
2021/05/17	39	106.60	23	104.91	106.50	16	13,825	0.12%
2021/05/14	117	101.91	21	101.81	100.00	96	13,398	0.72%	大買/
2021/05/13	45	96.26	21	96.55	97.20	24	13,010	0.18%
2021/05/12	12	104.00	2.3	104.44	104.00	9.8	12,347	0.08%
2021/05/11	23.1	116.97	7	118.29	115.50	16.1	12,296	0.13%
2021/05/10	19	127.26	27	127.70	128.00	-8	12,100	-0.07%
2021/05/07	8.2	122.61	9	121.94	122.00	-0.9	11,789	-0.01%
2021/05/06	25	121.94	21	124.21	120.00	4	11,685	0.03%
2021/05/05	33	125.59	31	126.16	123.50	2	11,554	0.02%
2021/05/04	42	124.54	40	124.47	121.50	2	11,406	0.02%
2021/05/03	31	128.94	29	129.38	125.00	2	11,245	0.02%
2021/04/29	0	0.00	3	122.33	123.00	-3	11,012	-0.03%
2021/04/28	1	122.00	3	121.50	120.50	-2	10,953	-0.02%
2021/04/27	7	119.93	10.2	118.21	119.00	-3.2	10,947	-0.03%
2021/04/26	4	116.00	21	115.81	117.00	-17	10,762	-0.16%
2021/04/23	17	108.56	21	109.45	111.00	-4	10,613	-0.04%
2021/04/22	6	104.50	4	104.38	104.00	2	10,485	0.02%
2021/04/21	11	107.00	0	0.00	106.50	11	10,433	0.11%
2021/04/20	6	107.58	7	107.50	108.00	-1	10,536	-0.01%
2021/04/19	15	109.13	18	109.61	110.00	-3	10,499	-0.03%
2021/04/16	32	115.13	18	115.28	115.50	14	10,319	0.14%
2021/04/15	0	0.00	0.1	107.50	108.00	-0.1	10,045	0.00%
2021/04/14	8.1	104.24	23	105.28	107.50	-15	9,963	-0.15%
2021/04/13	4	103.00	3	103.17	101.50	1	9,837	0.01%
2021/04/12	4	105.25	1	104.50	104.00	3	9,844	0.03%
2021/04/09	7	101.93	7	101.71	102.00	0	9,781	0.00%
2021/04/08	6	99.15	0	0.00	98.80	6	9,660	0.06%
2021/04/07	0	0.00	1	101.00	100.50	-1	9,626	-0.01%
2021/04/06	0	0.00	1	99.30	99.60	-1	9,614	-0.01%
2021/04/01	3	99.47	3	98.73	98.60	0	9,580	0.00%
2021/03/31	2	98.00	4	99.28	99.80	-2	9,513	-0.02%
2021/03/30	9	96.86	6	97.18	96.80	3	9,388	0.03%
2021/03/29	10	96.98	10	98.38	97.50	0	9,386	0.00%
2021/03/26	0	0.00	1	97.10	97.30	-1	9,390	-0.01%
2021/03/25	3	94.33	3	94.13	94.80	0	9,360	0.00%
2021/03/24	12	97.29	21	97.14	95.80	-9	9,397	-0.10%
2021/03/23	5	95.70	5	96.18	96.70	0	9,391	0.00%
2021/03/22	13	97.39	10	96.98	97.10	3	9,377	0.03%
2021/03/19	2	96.20	31	96.22	96.80	-29	9,286	-0.31%
2021/03/18	12	96.03	13	96.42	96.20	-1	9,267	-0.01%
2021/03/17	2	94.25	2	93.70	93.70	0	9,111	0.00%
2021/03/16	7	93.31	5	94.70	95.50	2	9,134	0.02%
2021/03/15	15	95.80	1	94.60	94.70	14	9,070	0.15%
2021/03/12	5	94.14	69	94.84	93.50	-64	9,105	-0.70%
2021/03/11	22	94.95	24.7	94.40	95.80	-2.7	9,014	-0.03%
2021/03/10	4	92.03	14	91.72	92.40	-10	8,729	-0.11%
2021/03/09	2	90.65	15.2	89.60	90.60	-13.2	8,454	-0.16%
2021/03/08	103	87.68	14.1	88.29	87.40	88.9	8,222	1.08%	大買/
2021/03/05	1	84.40	0	0.00	85.40	1	8,024	0.01%
2021/03/04	8	84.80	1	85.20	85.00	7	8,003	0.09%
2021/03/03	1	84.20	1	84.00	84.60	0	8,022	0.00%
2021/03/02	5	87.12	2	85.30	85.30	3	7,980	0.04%
2021/02/26	7	87.34	6	87.25	87.00	1	7,937	0.01%
2021/02/25	4	89.13	5	89.04	88.00	-1	7,912	-0.01%
2021/02/24	8	90.04	6	89.33	88.20	2	8,013	0.02%
2021/02/23	13	91.18	15.2	91.04	90.20	-2.2	8,056	-0.03%
2021/02/22	3	86.80	0.3	87.60	87.80	2.7	7,612	0.04%
2021/02/19	0	0.00	5	84.30	85.00	-5	7,414	-0.07%
2021/02/18	4.2	84.00	3	85.07	85.30	1.2	7,308	0.02%
2021/02/17	12	84.32	33	84.08	85.10	-21	7,090	-0.30%
2021/02/05	4	79.00	3	79.00	79.10	1	6,712	0.01%
2021/02/01	3	77.00	0	0.00	77.20	3	6,705	0.04%
2021/01/29	0	0.00	5	80.26	78.90	-5	6,681	-0.07%
2021/01/28	0	0.00	0.2	80.70	78.90	-0.2	6,647	0.00%
2021/01/27	2	80.85	0	0.00	80.20	2	6,585	0.03%
2021/01/26	1	79.80	0	0.00	79.60	1	6,558	0.02%
2021/01/25	2	80.05	23	80.22	80.60	-21	6,531	-0.32%
2021/01/22	3	77.87	6	78.62	78.60	-3	6,476	-0.05%
2021/01/21	9	75.78	5	76.10	76.10	4	6,645	0.06%
2021/01/20	26	76.97	4	76.38	76.00	22	7,126	0.31%
2021/01/19	0	0.00	7	79.39	79.70	-7	6,990	-0.10%
2021/01/18	1	79.00	0	0.00	79.00	1	7,009	0.01%
2021/01/15	4	80.63	7	80.27	79.90	-3	6,970	-0.04%
2021/01/14	6	80.70	4.1	81.24	80.60	1.9	6,955	0.03%
2021/01/13	3.1	80.83	21.1	80.68	81.30	-18	6,921	-0.26%
2021/01/12	9	79.46	5	79.46	79.00	4	6,807	0.06%
2021/01/11	3	78.70	2	77.90	79.20	1	6,749	0.01%
2021/01/08	0	0.00	2	78.70	79.10	-2	6,695	-0.03%
2021/01/07	7	77.13	1	76.60	78.20	6	6,626	0.09%
2021/01/06	3	78.17	0	0.00	77.80	3	6,613	0.05%
2021/01/05	1	79.20	0	0.00	78.90	1	6,566	0.02%
2021/01/04	0	0.00	1	78.20	78.50	-1	6,500	-0.02%
2020/12/31	2	78.25	5	78.30	77.80	-3	6,519	-0.05%
2020/12/30	0	0.00	2	77.40	77.90	-2	6,474	-0.03%
2020/12/29	5	77.46	0	0.00	77.30	5	6,531	0.08%
2020/12/28	4	77.68	7	77.74	77.60	-3	6,546	-0.05%
2020/12/25	3	76.67	2	76.95	76.60	1	6,659	0.02%
2020/12/24	0	0.00	2	77.30	76.20	-2	6,847	-0.03%
2020/12/23	2	76.45	0	0.00	76.30	2	6,908	0.03%
2020/12/22	17	76.84	1	76.60	76.60	16	7,019	0.23%
2020/12/21	1	79.00	1	79.50	78.50	0	7,021	0.00%
2020/12/18	2	80.60	3	81.07	80.40	-1	6,925	-0.01%
2020/12/17	1	80.20	6	79.60	79.60	-5	6,819	-0.07%
2020/12/16	1	78.80	11	78.48	78.80	-10	6,773	-0.15%
2020/12/15	8	77.38	11	78.50	77.60	-3	6,734	-0.04%
2020/12/14	8	77.14	0	0.00	77.10	8	6,662	0.12%
2020/12/11	6	76.60	4	76.53	76.90	2	6,681	0.03%
2020/12/10	16	78.26	2	78.70	78.30	14	6,647	0.21%
2020/12/09	13	80.02	1	80.60	80.00	12	6,642	0.18%
2020/12/08	15	82.95	12	82.75	81.80	3	6,544	0.05%
2020/12/07	1	79.40	3	80.33	81.10	-2	6,359	-0.03%
2020/12/04	0	0.00	2	80.65	80.10	-2	6,429	-0.03%
2020/12/03	4	80.65	21	80.89	80.60	-17	6,484	-0.26%
2020/12/02	1	78.80	0	0.00	78.90	1	6,501	0.02%
2020/12/01	0	0.00	3	78.07	78.80	-3	6,622	-0.05%
2020/11/30	1	78.80	0	0.00	78.50	1	6,923	0.01%
2020/11/27	1	78.30	3	79.87	79.50	-2	7,176	-0.03%
2020/11/26	3	78.80	5	77.98	78.40	-2	7,174	-0.03%
2020/11/25	1	78.00	0	0.00	78.50	1	7,231	0.01%
2020/11/24	1	78.70	0	0.00	78.10	1	7,298	0.01%
2020/11/23	3.2	80.28	5.1	80.70	79.90	-2	7,265	-0.03%
2020/11/20	4.1	79.65	19	79.41	79.50	-14.9	7,224	-0.21%
2020/11/19	3	76.20	3	76.23	75.60	0	7,241	0.00%
2020/11/18	1	75.40	1	75.90	75.10	0	7,279	0.00%
2020/11/17	2	74.80	1	74.70	74.70	1	7,387	0.01%
2020/11/16	1	74.10	0	0.00	73.90	1	7,636	0.01%
2020/11/13	0	0.00	1	73.40	73.60	-1	7,980	-0.01%
2020/11/10	1	72.50	0	0.00	72.60	1	9,046	0.01%
2020/11/09	1	73.00	0	0.00	73.80	1	9,208	0.01%
2020/11/06	1	72.80	1	72.90	72.70	0	9,255	0.00%
2020/11/05	2	72.75	1	72.60	72.00	1	9,277	0.01%
2020/11/04	1	71.70	1	71.60	71.90	0	9,350	0.00%
2020/10/30	0.1	71.80	0	0.00	71.80	0.1	9,541	0.00%
2020/10/29	10	70.43	17	71.01	71.30	-7	9,498	-0.07%
2020/10/28	55	73.80	2	72.05	71.90	53	9,376	0.57%
2020/10/26	0	0.00	1	80.10	79.90	-1	9,037	-0.01%
2020/10/23	0	0.00	6	79.50	79.10	-6	9,172	-0.07%
2020/10/22	1	78.90	2	78.35	78.90	-1	9,317	-0.01%
2020/10/21	3	79.77	3	79.73	78.70	0	9,496	0.00%
2020/10/20	0	0.00	12	79.29	79.40	-12	10,003	-0.12%
2020/10/16	3	76.27	4	76.48	76.00	-1	10,291	-0.01%
2020/10/15	5	77.36	0	0.00	77.50	5	10,417	0.05%
2020/10/14	1	77.20	6	78.07	79.00	-5	10,478	-0.05%
2020/10/13	3	76.40	1	77.30	76.50	2	10,481	0.02%
2020/10/12	2	75.50	2	75.60	76.00	0	10,497	0.00%
2020/10/08	5	77.50	2	77.30	77.20	3	10,629	0.03%
2020/10/06	2	76.10	1	76.20	76.70	1	11,080	0.01%
2020/10/05	1	77.10	4	76.25	77.30	-3	11,190	-0.03%
2020/09/30	4	75.63	0	0.00	75.50	4	11,254	0.04%
2020/09/29	3	76.87	0	0.00	76.30	3	11,275	0.03%
2020/09/28	6	79.78	10	79.20	80.60	-4	11,179	-0.04%
2020/09/25	118	76.88	34	76.61	75.40	84	11,178	0.75%	大買/
2020/09/24	27.1	77.67	9	79.28	77.60	18.1	11,240	0.16%
2020/09/21	3	82.53	1	82.10	82.10	2	11,596	0.02%
2020/09/17	2	81.60	16	81.90	81.30	-14	11,768	-0.12%
2020/09/16	3	81.50	87	82.36	80.90	-84	11,997	-0.70%
2020/09/15	1	81.00	2	81.20	81.30	-1	12,148	-0.01%
2020/09/14	4	81.45	2	80.80	80.60	2	12,192	0.02%
2020/09/11	1	79.00	14	78.90	79.20	-13	12,108	-0.11%
2020/09/10	4	79.18	1	80.10	77.60	3	12,109	0.02%
2020/09/09	103	77.61	4	78.50	79.10	99	12,167	0.81%	大買/
2020/09/08	15	78.03	0	0.00	77.60	15	12,117	0.12%
2020/09/07	76	79.24	21	79.21	79.10	55	12,086	0.46%
2020/09/04	12	82.72	34.1	82.68	82.80	-22.1	12,063	-0.18%
2020/09/03	115	84.27	184	83.93	85.10	-69	12,021	-0.57%	大買/大賣/
2020/09/02	50	84.31	58	84.24	82.60	-8	11,870	-0.07%
2020/09/01	10	86.88	69	86.34	85.70	-59	12,056	-0.49%
2020/08/31	69	87.25	21.1	87.02	84.90	48	12,498	0.38%
2020/08/28	38	87.33	91	87.78	86.20	-53	12,528	-0.42%
2020/08/27	2	89.30	2	88.90	89.70	0	12,491	0.00%
2020/08/26	13	88.88	6	88.53	88.30	7	12,498	0.06%
2020/08/25	7	89.89	27	90.48	91.50	-20	12,417	-0.16%
2020/08/24	0	0.00	5	86.60	86.60	-5	12,271	-0.04%
2020/08/21	8	85.84	5	86.12	85.30	3	12,308	0.02%
2020/08/20	1	86.90	51	85.56	83.50	-50	12,342	-0.41%
2020/08/19	32	89.90	16	91.03	88.80	16	12,143	0.13%
2020/08/18	68	90.15	8	91.81	91.40	60	11,859	0.51%
2020/08/17	17	88.72	8	89.65	86.50	9	11,437	0.08%
2020/08/14	15	85.43	2	84.30	85.50	13	11,215	0.12%
2020/08/13	4	83.68	10	83.15	84.00	-6	11,144	-0.05%
2020/08/12	5	79.98	0	0.00	79.90	5	11,150	0.04%
2020/08/11	0	0.00	1	82.20	82.00	-1	11,431	-0.01%
2020/08/10	3	80.00	2	81.75	80.10	1	11,944	0.01%
2020/08/07	1	82.90	11.6	83.05	82.40	-10.6	12,239	-0.09%
2020/08/06	2	84.25	32	82.70	82.50	-30	12,885	-0.23%
2020/08/05	10.1	85.69	1	85.50	85.50	9.1	13,069	0.07%
2020/08/04	11	84.07	4	83.50	84.60	7	13,077	0.05%
2020/07/31	1	84.90	3	84.00	84.00	-2	13,029	-0.02%
2020/07/30	0	0.00	10	86.34	86.50	-10	12,979	-0.08%
2020/07/29	26	85.30	22	86.55	83.60	4	12,920	0.03%
2020/07/28	12	84.66	10	84.58	84.40	2	12,794	0.02%
2020/07/27	30	84.57	38	83.92	84.70	-8	12,699	-0.06%
2020/07/24	58	82.76	78	82.96	82.40	-20	12,506	-0.16%
2020/07/23	3	78.40	13	77.12	78.70	-10	12,017	-0.08%
2020/07/22	15	74.91	1	74.80	75.30	14	11,727	0.12%
2020/07/21	11	74.92	1	74.80	74.40	10	11,633	0.09%
2020/07/20	1	72.70	0	0.00	73.90	1	11,496	0.01%
2020/07/17	1	73.80	0	0.00	73.20	1	11,448	0.01%
2020/07/16	0	0.00	4	72.90	72.10	-4	11,417	-0.04%
2020/07/15	8	71.99	6	72.00	72.00	2	11,392	0.02%
2020/07/14	1	72.50	2	74.25	73.70	-1	11,340	-0.01%
2020/07/13	19	74.98	8	74.93	72.10	11	11,228	0.10%
2020/07/10	0	0.00	2	71.80	72.00	-2	11,055	-0.02%
2020/07/09	0	0.00	10	70.60	70.80	-10	11,008	-0.09%
2020/07/08	3	71.40	1	70.20	71.40	2	10,907	0.02%
2020/07/07	1	70.50	1	70.70	70.50	0	10,759	0.00%
2020/07/06	11	71.80	0	0.00	71.70	11	10,716	0.10%
2020/07/03	7	69.94	17	70.79	70.30	-10	10,669	-0.09%
2020/07/01	1	68.20	6	68.00	68.10	-5	10,512	-0.05%
2020/06/30	0	0.00	2	65.50	65.50	-2	10,615	-0.02%
2020/06/24	0	0.00	1	66.00	65.40	-1	10,793	-0.01%
2020/06/23	0	0.00	111	66.64	66.90	-111	10,835	-1.02%	大賣/鉅額交易
2020/06/22	6	65.33	31	65.66	65.10	-25	10,675	-0.23%
2020/06/19	13	63.64	10	63.60	63.00	3	10,546	0.03%
2020/06/18	7	65.07	10	64.32	64.80	-3	10,482	-0.03%
2020/06/17	56	64.38	0	0.00	64.50	56	10,439	0.54%
2020/06/16	3	65.10	11	64.18	64.90	-8	10,415	-0.08%
2020/06/15	81	63.89	5	62.88	62.30	76	10,383	0.73%
2020/06/12	2	61.45	1	61.80	63.00	1	10,376	0.01%
2020/06/11	20	61.80	7	62.59	61.70	13	10,349	0.13%
2020/06/10	7	63.04	2	63.35	63.60	5	10,243	0.05%
2020/06/09	15	64.12	1	63.30	63.50	14	10,246	0.14%
2020/06/08	31	67.04	26	69.21	64.30	5	10,178	0.05%
2020/06/05	25	66.80	25	67.08	69.10	0	9,742	0.00%
2020/06/04	0	0.00	2	63.00	62.90	-2	9,343	-0.02%
2020/06/03	0	0.00	11	62.09	62.40	-11	9,305	-0.12%
2020/06/02	1	61.70	1	61.70	61.80	0	9,274	0.00%
2020/06/01	0	0.00	1	60.70	61.60	-1	9,252	-0.01%
2020/05/29	3	59.90	2	59.55	59.00	1	9,246	0.01%
2020/05/28	13	59.63	5	60.46	59.60	8	9,175	0.09%
2020/05/27	1	62.00	1	64.20	61.30	0	9,125	0.00%
2020/05/26	2	63.05	1	62.80	63.50	1	9,047	0.01%
2020/05/25	2	62.10	5	62.72	63.10	-3	9,010	-0.03%
2020/05/22	2	61.75	4	62.03	61.40	-2	8,966	-0.02%
2020/05/21	4	63.43	3	63.57	63.50	1	8,986	0.01%
2020/05/20	2	62.95	2	62.30	62.60	0	9,153	0.00%
2020/05/19	4	63.63	5.2	63.75	62.60	-1.2	9,248	-0.01%
2020/05/18	12.2	61.09	15	62.17	62.00	-2.9	9,321	-0.03%
2020/05/15	18	61.13	46	61.65	62.40	-28	9,073	-0.31%
2020/05/14	52	59.89	66	59.74	58.90	-14	8,670	-0.16%
2020/05/13	46	59.39	45	58.39	59.50	1	8,548	0.01%
2020/05/12	9	55.30	9	55.21	55.80	0	8,300	0.00%
2020/05/11	1	53.30	4	52.90	53.10	-3	8,239	-0.04%
2020/05/08	0	0.00	4	52.20	52.00	-4	8,525	-0.05%
2020/05/07	2	50.65	3	50.77	51.20	-1	8,832	-0.01%
2020/05/06	4	50.53	3	50.60	50.30	1	8,852	0.01%
2020/05/05	2	51.15	3	51.20	51.10	-1	8,853	-0.01%
2020/04/30	0	0.00	10	51.70	52.00	-10	8,884	-0.11%
2020/04/29	3	51.53	44	51.61	51.80	-41	8,872	-0.46%
2020/04/28	2	51.65	0	0.00	52.20	2	8,850	0.02%
2020/04/24	0	0.00	1	52.30	52.10	-1	8,996	-0.01%
2020/04/23	2	51.95	1	52.10	52.40	1	9,098	0.01%
2020/04/22	2	51.25	3	51.27	51.70	-1	9,145	-0.01%
2020/04/21	3	53.00	0	0.00	52.10	3	9,078	0.03%
2020/04/20	4	54.25	4	54.05	54.50	0	9,017	0.00%
2020/04/17	8	54.34	11	54.41	53.20	-3	8,961	-0.03%
2020/04/16	49	54.01	6	54.03	54.00	43	8,864	0.49%
2020/04/15	1	52.80	11	53.04	54.00	-10	8,778	-0.11%
2020/04/14	12	52.63	0	0.00	53.00	12	8,667	0.14%
2020/04/10	0	0.00	6	50.12	50.90	-6	8,574	-0.07%
2020/04/09	3	50.80	3	51.17	50.50	0	8,580	0.00%
2020/04/08	2	51.80	3	51.27	51.20	-1	8,555	-0.01%
2020/04/07	2	52.70	3	52.53	51.70	-1	8,548	-0.01%
2020/04/06	13	52.31	13	52.58	52.40	0	8,511	0.00%
2020/04/01	18	52.23	18	52.66	52.50	0	8,404	0.00%
2020/03/31	15	49.98	19	49.66	51.00	-4	8,180	-0.05%
2020/03/30	7	47.37	2	46.85	46.85	5	7,938	0.06%
2020/03/27	4	46.91	19	47.26	46.85	-15	7,876	-0.19%
2020/03/26	3	44.33	4	44.04	44.20	-1	7,753	-0.01%
2020/03/25	3	42.75	1	42.20	43.60	2	7,689	0.03%
2020/03/23	11	38.83	0	0.00	38.25	11	7,848	0.14%
2020/03/20	8	40.68	5	41.01	40.50	3	7,849	0.04%
2020/03/19	3	36.55	0	0.00	38.15	3	7,824	0.04%
2020/03/18	7	40.43	0	0.00	40.00	7	7,764	0.09%
2020/03/17	17	42.73	21	42.65	42.60	-4	7,660	-0.05%
2020/03/16	0	44.10	0	0.00	43.75	0	7,611	0.00%
2020/03/13	25	43.07	24	45.03	45.00	1	7,560	0.01%
2020/03/12	6	48.70	0	0.00	47.55	6	7,448	0.08%
2020/03/11	2	50.10	8	50.11	49.40	-6	7,319	-0.08%
2020/03/10	14	49.29	5	49.13	49.60	9	7,263	0.12%
2020/03/09	2	51.85	2	50.90	50.10	0	7,117	0.00%
2020/03/06	1	52.30	0	0.00	52.60	1	7,020	0.01%
2020/03/05	1	52.50	0	0.00	52.60	1	6,992	0.01%
2020/03/04	4	51.63	0	0.00	51.90	4	6,967	0.06%
2020/03/03	1	52.50	2	52.90	52.60	-1	6,897	-0.01%
2020/03/02	0	0.00	3	52.00	52.20	-3	6,841	-0.04%
2020/02/27	3	53.07	9	52.79	52.10	-6	6,759	-0.09%
2020/02/26	1	54.00	1	54.40	53.90	0	6,686	0.00%
2020/02/25	0	0.00	1	54.50	54.40	-1	6,672	-0.01%
2020/02/24	0	0.00	2	55.10	55.30	-2	6,702	-0.03%
2020/02/21	8	55.45	0	0.00	54.90	8	6,633	0.12%
2020/02/20	4	57.73	12	57.42	58.00	-8	6,321	-0.13%
2020/02/19	33	59.46	24	58.58	57.70	9	6,154	0.15%
2020/02/18	1	58.20	5	58.90	58.30	-4	6,006	-0.07%
2020/02/17	19	58.85	12	58.94	58.70	7	5,922	0.12%
2020/02/14	27	58.70	17	58.91	58.90	10	5,789	0.17%
2020/02/13	10	58.11	30	57.65	59.00	-20	5,527	-0.36%
2020/02/12	23	56.09	16	56.23	56.00	7	5,085	0.14%
2020/02/11	31	55.64	39	55.41	55.80	-8	4,882	-0.16%
2020/02/10	8	54.14	14	53.59	54.30	-6	4,523	-0.13%
2020/02/07	2	52.30	2	52.60	51.90	0	4,220	0.00%
2020/02/06	0	0.00	3	52.10	52.20	-3	4,323	-0.07%
2020/02/05	0	0.00	3	51.70	51.40	-3	4,346	-0.07%
2020/02/04	0	0.00	2	51.05	50.90	-2	4,316	-0.05%
2020/02/03	0	0.00	1	50.10	51.10	-1	4,300	-0.02%
2020/01/30	1	49.55	86	49.58	50.80	-85	4,358	-1.95%
2020/01/20	1	52.20	23	52.37	52.20	-22	4,395	-0.50%
2020/01/17	1	51.90	3	51.90	51.90	-2	4,311	-0.05%
2020/01/16	1	51.30	17	51.34	51.20	-16	4,218	-0.38%
2020/01/14	0	0.00	1.6	50.60	50.60	-1.6	4,289	-0.04%
2020/01/10	1	50.40	3	50.80	50.40	-2	4,370	-0.05%
2020/01/08	2	50.25	4	50.28	50.30	-2	4,419	-0.05%
2020/01/07	2	49.60	0	0.00	49.60	2	4,413	0.05%
2020/01/06	3	49.55	1	49.95	50.00	2	4,421	0.05%
2020/01/03	1	50.40	0	0.00	50.20	1	4,428	0.02%
2020/01/02	1	50.10	0	0.00	50.00	1	4,433	0.02%
2019/12/31	20	49.77	0	0.00	49.70	20	4,409	0.45%
2019/12/30	3	50.20	0	0.00	50.10	3	4,382	0.07%
2019/12/26	3	50.73	0	0.00	50.70	3	4,383	0.07%
2019/12/25	0	0.00	5	51.32	51.50	-5	4,386	-0.11%
2019/12/24	10	50.99	3	50.80	50.80	7	4,499	0.16%
2019/12/23	6	51.98	2	51.35	50.90	4	4,519	0.09%
2019/12/19	21	52.40	29	52.96	52.40	-8	4,869	-0.16%
2019/12/18	1	52.70	9	52.72	52.70	-8	4,889	-0.16%
2019/12/16	0	0.00	4	51.10	51.20	-4	4,757	-0.08%
2019/12/13	1	51.60	6	51.30	51.10	-5	4,738	-0.11%
2019/12/12	0	0.00	3	51.30	50.80	-3	4,715	-0.06%
2019/12/11	1	50.90	0	0.00	50.80	1	4,746	0.02%
2019/12/05	7	50.41	0	0.00	50.50	7	5,072	0.14%
2019/12/04	3	50.40	0	0.00	50.40	3	5,144	0.06%
2019/12/03	0	0.00	1	50.90	51.00	-1	5,282	-0.02%
2019/12/02	0	0.00	5	50.30	50.70	-5	5,346	-0.09%
2019/11/29	2	50.35	0	0.00	50.30	2	5,368	0.04%
2019/11/28	1	50.80	0	0.00	50.80	1	5,511	0.02%
2019/11/27	4	51.35	0	0.00	51.30	4	5,545	0.07%
2019/11/25	4	51.50	2	51.50	51.40	2	5,592	0.04%
2019/11/22	0	0.00	1	51.60	52.00	-1	5,657	-0.02%
2019/11/21	2	51.85	1	52.00	51.80	1	5,816	0.02%
2019/11/20	1	50.90	10	51.00	51.10	-9	5,795	-0.16%
2019/11/19	3	50.43	2	50.80	50.80	1	5,872	0.02%
2019/11/18	1	50.20	0	0.00	50.40	1	6,032	0.02%
2019/11/15	8	49.49	93	49.27	49.05	-85	6,428	-1.32%
2019/11/14	23	49.36	5	49.30	49.40	18	6,653	0.27%
2019/11/13	1	50.00	5	50.30	49.95	-4	6,828	-0.06%
2019/11/12	0	0.00	1	51.10	51.30	-1	6,907	-0.01%
2019/11/11	0	0.00	12	51.08	51.30	-12	7,085	-0.17%
2019/11/08	3	51.20	1	51.20	51.20	2	7,213	0.03%
2019/11/07	1	51.40	0	0.00	51.10	1	7,432	0.01%
2019/11/06	4	51.95	7	51.80	51.90	-3	7,483	-0.04%
2019/11/05	121	52.66	2	52.95	52.60	119	7,449	1.60%	大買/鉅額交易
2019/11/04	79	52.19	0	0.00	52.30	79	7,357	1.07%
2019/11/01	1	50.80	1	51.40	51.20	0	7,285	0.00%
2019/10/31	0	0.00	12	51.27	50.90	-12	7,342	-0.16%
2019/10/30	2	51.05	0	0.00	50.70	2	7,389	0.03%
2019/10/29	1	52.00	13	51.67	51.50	-12	7,347	-0.16%
2019/10/28	6	51.77	5	51.76	51.50	1	7,324	0.01%
2019/10/25	0	0.00	1	50.30	50.50	-1	7,221	-0.01%
2019/10/24	0	0.00	5	50.00	50.20	-5	7,216	-0.07%
2019/10/23	0	0.00	1	50.30	49.80	-1	7,276	-0.01%
2019/10/22	0	0.00	4	50.30	50.00	-4	7,270	-0.06%
2019/10/21	1	49.30	0	0.00	49.30	1	7,251	0.01%
2019/10/18	3	49.05	0	0.00	49.00	3	7,237	0.04%
2019/10/17	2	49.13	1	49.55	49.30	1	7,309	0.01%
2019/10/16	13	49.30	2	49.40	49.20	11	7,294	0.15%
2019/10/15	2	49.43	0	0.00	49.35	2	7,321	0.03%
2019/10/14	1	49.85	20	50.10	49.75	-19	7,402	-0.26%
2019/10/09	2	49.50	0	0.00	49.35	2	7,571	0.03%
2019/10/08	1	49.80	0	0.00	49.70	1	7,693	0.01%
2019/10/04	1	50.90	1	50.80	50.20	0	7,807	0.00%
2019/10/03	0	0.00	1	50.20	50.20	-1	7,897	-0.01%
2019/10/02	1	50.50	10	50.20	50.10	-9	7,934	-0.11%
2019/10/01	6	49.27	1	49.30	49.45	5	7,976	0.06%
2019/09/27	13	49.52	6	50.60	49.65	7	8,032	0.09%
2019/09/26	11	51.37	3	51.70	51.10	8	8,010	0.10%
2019/09/25	25	53.22	1	51.80	51.80	24	8,066	0.30%
2019/09/24	3	52.90	5	53.36	53.90	-2	7,979	-0.03%
2019/09/23	3	51.43	1	51.80	52.30	2	7,952	0.03%
2019/09/20	13	51.50	0	0.00	51.10	13	8,281	0.16%
2019/09/19	1	51.30	1	51.40	50.90	0	8,405	0.00%
2019/09/18	2	51.10	0	0.00	51.10	2	8,555	0.02%
2019/09/17	3	51.27	2	51.20	51.20	1	8,635	0.01%
2019/09/16	3	51.70	0	0.00	51.70	3	8,714	0.03%
2019/09/12	1	52.60	9	52.44	52.70	-8	8,734	-0.09%
2019/09/11	16	52.99	10	53.83	52.30	6	8,823	0.07%
2019/09/10	76	53.01	122	53.30	53.30	-46	8,828	-0.52%	大賣/
2019/09/09	51	53.30	5	53.52	53.30	46	8,780	0.52%
2019/09/06	1	52.70	1	52.70	52.40	0	8,627	0.00%
2019/09/05	53	51.34	102	52.48	52.40	-49	8,571	-0.57%	大賣/
2019/09/04	3	50.70	2	51.10	50.70	1	8,444	0.01%
2019/09/03	53	51.29	0	0.00	51.30	53	8,423	0.63%
2019/09/02	2	50.50	1	50.90	51.40	1	8,407	0.01%
2019/08/30	2	52.55	3	52.90	52.80	-1	8,226	-0.01%
2019/08/29	1	52.60	1	52.60	52.60	0	8,179	0.00%
2019/08/28	0	0.00	1	52.90	53.00	-1	8,140	-0.01%
2019/08/27	21	52.24	21	53.51	52.20	0	8,115	0.00%
2019/08/26	15	53.24	6	53.50	52.70	9	8,061	0.11%
2019/08/23	3	53.00	3	53.47	53.00	0	7,872	0.00%
2019/08/22	6	53.03	7	53.13	53.30	-1	7,829	-0.01%
2019/08/21	11	53.39	14	53.46	53.10	-3	7,731	-0.04%
2019/08/20	5	52.24	30	52.67	52.80	-25	7,524	-0.33%
2019/08/19	25	50.80	35	50.50	50.80	-10	7,070	-0.14%
2019/08/16	4	47.85	13	48.47	49.60	-9	6,718	-0.13%
2019/08/15	4	46.38	0	0.00	46.30	4	6,506	0.06%
2019/08/14	4	48.85	3	50.30	48.20	1	6,395	0.02%
2019/08/13	3	49.10	1	49.40	49.40	2	6,243	0.03%
2019/08/12	4	49.10	19	48.97	49.45	-15	6,127	-0.24%
2019/08/07	2	46.00	0	0.00	46.20	2	5,917	0.03%
2019/08/06	2	46.13	0	0.00	46.50	2	5,914	0.03%
2019/08/02	3	45.20	0	0.00	45.20	3	5,864	0.05%
2019/08/01	4	45.88	0	0.00	45.55	4	5,812	0.07%
2019/07/31	5	46.64	0	0.00	46.80	5	5,744	0.09%
2019/07/24	1	48.60	1	49.30	48.90	0	5,604	0.00%
2019/07/23	1	49.00	1	49.00	49.00	0	5,588	0.00%
2019/07/22	0	0.00	3	48.25	48.35	-3	5,537	-0.05%
2019/07/19	3	48.57	5	47.70	48.20	-2	5,577	-0.04%
2019/07/18	3	48.10	0	0.00	48.05	3	5,493	0.05%
2019/07/17	5	48.75	0	0.00	48.90	5	5,448	0.09%
2019/07/16	8	49.94	0	0.00	48.80	8	5,380	0.15%
2019/07/15	4	50.36	2	50.60	49.90	2	5,272	0.04%
2019/07/12	17	53.38	3	53.50	53.50	14	5,095	0.27%
2019/07/10	0	0.00	6	53.00	52.50	-6	5,002	-0.12%
2019/07/09	3	52.83	1	53.10	52.30	2	4,972	0.04%
2019/07/08	9	54.97	1	55.20	54.80	8	4,894	0.16%
2019/07/05	9	54.63	9	55.47	54.70	0	4,867	0.00%
2019/07/04	10	55.19	11	55.50	54.60	-1	4,792	-0.02%
2019/07/03	10	54.24	6	54.20	54.40	4	4,751	0.08%
2019/07/02	3	53.70	3	54.20	54.20	0	4,750	0.00%
2019/07/01	0	0.00	4	53.55	53.80	-4	4,823	-0.08%
2019/06/28	22	52.70	22	52.08	53.20	0	4,739	0.00%
2019/06/27	8	52.41	8	52.64	53.40	0	4,581	0.00%
2019/06/26	11	49.41	18	49.77	50.00	-7	4,170	-0.17%
2019/06/25	1	48.30	2	48.50	47.75	-1	3,984	-0.03%
2019/06/21	1	47.40	0	0.00	46.40	1	3,819	0.03%
2019/06/20	3	47.73	0	0.00	47.50	3	3,768	0.08%
2019/06/18	1	46.90	4	46.71	47.05	-3	4,005	-0.07%
2019/06/14	0	0.00	2	45.25	45.25	-2	4,037	-0.05%
2019/06/11	3	44.73	0	0.00	44.45	3	4,158	0.07%
2019/06/06	0	0.00	1	45.00	44.95	-1	4,156	-0.02%
2019/06/03	2	44.93	0	0.00	44.90	2	4,364	0.05%
2019/05/31	1	45.00	0	0.00	45.75	1	4,431	0.02%
2019/05/27	0	0.00	1	45.40	45.35	-1	5,070	-0.02%
2019/05/21	1	44.55	1	44.75	45.00	0	5,911	0.00%
2019/05/17	1	45.00	0	0.00	44.90	1	6,113	0.02%
2019/05/15	10	46.85	0	0.00	46.80	10	6,446	0.16%
2019/05/14	0	0.00	10	47.00	47.90	-10	6,556	-0.15%
2019/05/13	1	47.10	0	0.00	46.50	1	6,653	0.02%
2019/05/10	1	47.20	1	47.45	46.35	0	6,686	0.00%
2019/05/07	0	0.00	0.5	49.40	49.00	-0.5	6,734	-0.01%
2019/05/06	1	48.40	0	0.00	48.05	1	6,786	0.01%
2019/04/29	1	49.80	11	50.15	49.60	-10	6,982	-0.14%
2019/04/26	0	0.00	0.3	50.80	50.80	-0.3	6,989	0.00%
2019/04/25	0	0.00	1	52.80	51.30	-1	7,103	-0.01%
2019/04/24	2	52.20	1	51.60	52.80	1	7,086	0.01%
2019/04/19	10	52.20	0	0.00	51.50	10	7,234	0.14%
2019/04/18	1	52.40	20	52.20	51.20	-19	7,282	-0.26%
2019/04/17	1	52.70	7	52.97	52.40	-6	7,451	-0.08%
2019/04/16	1	51.80	2	51.20	51.90	-1	7,450	-0.01%
2019/04/12	1	50.20	5	50.30	49.90	-4	7,649	-0.05%
2019/04/11	1	50.60	0	0.00	50.80	1	7,721	0.01%
2019/04/10	3	51.40	0	0.00	51.00	3	7,800	0.04%
2019/04/09	0	0.00	2	52.40	52.30	-2	7,968	-0.03%
2019/04/08	0	0.00	2	52.10	51.40	-2	8,215	-0.02%
2019/04/03	5	51.82	19	52.01	51.20	-14	8,665	-0.16%
2019/04/02	1	49.00	2	49.40	49.80	-1	9,014	-0.01%
2019/03/29	0	0.00	1	49.35	49.10	-1	9,440	-0.01%
2019/03/28	0	0.00	5	49.02	49.05	-5	9,726	-0.05%
2019/03/26	1	49.40	3	49.28	49.30	-2	9,742	-0.02%
2019/03/25	0	0.00	2	49.30	49.15	-2	9,760	-0.02%
2019/03/22	1	51.20	3	50.07	50.50	-2	9,734	-0.02%
2019/03/21	6	50.23	5	50.22	50.50	1	9,659	0.01%
2019/03/20	0	0.00	1	48.20	48.00	-1	9,503	-0.01%
2019/03/19	1	47.95	2	47.90	48.00	-1	9,530	-0.01%
2019/03/18	1	47.20	0	0.00	47.40	1	9,614	0.01%
2019/03/15	0	45.95	0	0.00	45.65	0	9,592	0.00%
2019/03/12	13	47.11	13	46.82	46.65	0	9,668	0.00%
2019/03/11	1	45.80	1	46.35	46.65	0	9,782	0.00%
2019/03/06	0	0.00	1	48.35	47.75	-1	10,031	-0.01%
2019/03/05	0	47.90	1	48.40	47.75	-1	10,119	-0.01%
2019/03/04	0	0.00	11	48.17	48.90	-11	10,064	-0.11%
2019/02/27	7	48.12	5	48.29	47.90	2	10,060	0.02%
2019/02/26	40	47.65	73	47.55	47.70	-33	9,914	-0.33%
2019/02/25	1	46.40	13	46.27	46.10	-12	9,622	-0.12%
2019/02/22	12	45.70	5	45.73	45.60	7	9,614	0.07%
2019/02/21	43	46.33	12	46.43	45.50	31	9,562	0.32%
2019/02/20	8	45.66	24	45.66	46.00	-16	9,284	-0.17%
2019/02/19	19	44.75	14	44.75	44.80	5	9,157	0.05%
2019/02/18	2	44.73	6	44.49	44.65	-4	9,236	-0.04%
2019/02/15	23	43.87	56	44.11	44.00	-33	9,092	-0.36%
2019/02/14	50	42.86	0	0.00	42.95	50	8,790	0.57%
2019/02/13	3	42.10	0	0.00	42.90	3	8,705	0.03%
2019/02/12	11	41.44	4	41.93	41.70	7	8,571	0.08%
2019/01/28	0	0.00	2	40.35	40.30	-2	8,391	-0.02%
2019/01/25	0	0.00	1.1	40.31	40.00	-1.1	8,403	-0.01%
2019/01/24	3	40.03	2	40.90	39.95	1	8,410	0.01%
2019/01/23	2	39.90	0	0.00	40.80	2	8,328	0.02%
2019/01/21	21	40.42	18	40.43	40.40	3	8,351	0.04%
2019/01/16	0	0.00	1	39.70	39.70	-1	8,393	-0.01%
2019/01/15	15	39.50	1	39.80	39.80	14	8,382	0.17%
2019/01/11	1	39.60	0	0.00	39.50	1	8,398	0.01%
2019/01/09	2	40.10	9	39.80	39.80	-7	8,352	-0.08%
2019/01/08	0	0.00	2	41.70	40.85	-2	8,174	-0.02%
2019/01/07	2	40.15	2	40.30	41.15	0	8,064	0.00%
2019/01/04	3	38.60	4	39.01	39.20	-1	7,973	-0.01%
2019/01/03	1	39.00	0	0.00	38.65	1	7,928	0.01%
2018/12/28	2	39.78	36	40.58	40.20	-34	7,801	-0.44%
2018/12/27	58	41.38	24	42.14	40.45	34	7,688	0.44%
2018/12/26	31	44.17	16	44.15	41.30	15	7,361	0.20%
2018/12/25	22	43.54	21	43.47	44.90	1	6,817	0.01%
2018/12/24	1	43.55	9	41.86	43.55	-8	6,266	-0.13%
2018/12/22	5	40.08	6	39.82	39.70	-1	5,869	-0.02%
2018/12/21	5	39.22	3	39.23	38.75	2	5,801	0.03%
2018/12/18	0	0.00	2	37.40	37.85	-2	5,439	-0.04%
2018/12/17	6	37.84	3	37.85	37.75	3	5,397	0.06%
2018/12/13	3	38.80	0	0.00	38.70	3	5,354	0.06%
2018/12/12	1	39.30	0	0.00	39.05	1	5,307	0.02%
2018/12/11	1	39.50	0	0.00	39.00	1	5,259	0.02%
2018/12/10	0	0.00	2	40.28	40.80	-2	5,168	-0.04%
2018/12/06	1	39.50	0	0.00	39.20	1	5,147	0.02%
2018/11/29	6	39.96	5	39.00	38.60	1	4,884	0.02%
2018/11/28	0	0.00	1	38.70	39.40	-1	4,733	-0.02%
2018/11/22	1	37.70	3	38.53	38.00	-2	4,684	-0.04%
2018/11/21	1	36.90	0	0.00	37.05	1	4,700	0.02%
2018/11/20	1	38.35	0	0.00	38.25	1	4,633	0.02%
2018/11/16	1	37.60	3	37.35	38.50	-2	4,576	-0.04%
2018/11/15	1	38.00	0	0.00	38.30	1	4,481	0.02%
2018/11/14	3	40.58	0	0.00	40.20	3	4,495	0.07%
2018/11/13	5	40.29	0	0.00	40.40	5	4,610	0.11%
2018/11/12	1	41.80	0	0.00	41.45	1	4,841	0.02%
2018/11/07	2	42.10	5	41.93	42.00	-3	5,234	-0.06%
2018/11/06	2	41.05	2	40.90	41.05	0	5,294	0.00%
2018/11/05	3	41.30	0	0.00	41.50	3	5,310	0.06%
2018/10/25	0	0.00	2	38.70	39.00	-2	5,461	-0.04%
2018/10/17	1	41.10	2	42.45	40.65	-1	6,369	-0.02%
2018/10/15	0	0.00	1	41.85	41.75	-1	6,534	-0.02%
2018/10/11	4	42.00	7	42.00	41.70	-3	6,817	-0.04%
2018/10/09	2	46.40	2	47.00	46.30	0	6,766	0.00%
2018/10/03	0	0.00	22	48.21	48.15	-22	6,761	-0.33%
2018/10/02	1	48.80	0	0.00	48.80	1	6,824	0.01%
2018/09/28	3	47.80	0	0.00	48.20	3	6,966	0.04%
2018/09/21	2	48.65	4	48.75	48.60	-2	7,166	-0.03%
2018/09/20	5	48.55	0	0.00	48.60	5	7,211	0.07%
2018/09/18	1	50.00	1	50.20	50.00	0	7,229	0.00%
2018/09/17	2	51.50	2	51.55	51.60	0	7,234	0.00%
2018/09/14	0	0.00	1	51.30	51.90	-1	7,293	-0.01%
2018/09/12	1	49.50	0	0.00	49.20	1	7,430	0.01%
2018/09/10	0	0.00	1	49.20	48.95	-1	7,595	-0.01%
2018/09/06	1	52.50	5	52.30	51.70	-4	7,630	-0.05%
2018/09/05	1	53.30	0	0.00	52.30	1	7,654	0.01%
2018/09/03	1	52.90	1	52.20	52.00	0	7,880	0.00%
2018/08/31	1	52.10	0	0.00	52.40	1	7,971	0.01%
2018/08/30	5	52.00	2	51.50	51.30	3	8,074	0.04%
2018/08/29	1	54.20	0	0.00	53.00	1	8,043	0.01%
2018/08/28	2	53.60	1	53.90	53.70	1	8,093	0.01%
2018/08/21	4	52.00	1	52.10	52.00	3	8,311	0.04%
2018/08/17	1	50.60	1	50.40	50.30	0	8,296	0.00%
2018/08/16	6	53.23	1	53.20	53.20	5	8,213	0.06%
2018/08/15	2	54.90	1	56.30	54.40	1	8,285	0.01%
2018/08/13	1	54.90	0	0.00	54.80	1	8,390	0.01%
2018/08/08	3	58.43	0	0.00	57.40	3	9,330	0.03%
2018/08/07	0	0.00	1	57.60	57.60	-1	9,430	-0.01%
2018/08/06	3	58.70	0	0.00	58.20	3	9,564	0.03%
2018/08/02	4	59.20	0	0.00	58.80	4	9,871	0.04%
2018/08/01	2	61.95	1	61.40	61.40	1	9,899	0.01%
2018/07/31	1	61.40	0	0.00	61.40	1	9,873	0.01%
2018/07/30	0	0.00	3	62.10	60.30	-3	9,961	-0.03%
2018/07/27	3	63.17	2	63.25	62.70	1	9,989	0.01%
2018/07/26	16	63.89	22	64.70	63.40	-6	9,945	-0.06%
2018/07/25	26	66.28	13	66.23	66.30	13	9,752	0.13%
2018/07/24	1	59.10	3	61.23	62.40	-2	9,346	-0.02%
2018/07/19	2	61.05	0	0.00	61.10	2	8,995	0.02%
2018/07/18	4	62.90	2	62.10	62.80	2	8,980	0.02%
2018/07/11	0	0.00	5	63.50	62.60	-5	9,133	-0.05%
2018/07/09	1	62.20	0	0.00	61.60	1	9,201	0.01%
2018/07/06	3	64.33	1	65.10	64.20	2	9,259	0.02%
2018/07/04	3	67.17	3	67.17	67.70	0	9,449	0.00%
2018/06/28	1	66.80	0	0.00	65.30	1	9,593	0.01%
2018/06/25	1	66.50	13	67.00	67.90	-12	9,618	-0.12%
2018/06/22	1	67.50	1	67.60	67.50	0	9,587	0.00%
2018/06/19	0	0.00	2	75.50	76.50	-2	9,505	-0.02%
2018/06/13	6	77.30	5	76.40	76.60	1	9,411	0.01%
2018/06/12	15	77.36	0	0.00	77.20	15	9,510	0.16%
2018/06/11	14	77.68	13	75.50	77.50	1	9,498	0.01%
2018/06/08	0	0.00	15	75.00	74.50	-15	9,390	-0.16%
2018/06/07	3	75.00	0	0.00	74.30	3	9,394	0.03%
2018/06/05	0	0.00	1	80.30	76.20	-1	9,464	-0.01%
2018/06/04	12	79.00	0	0.00	78.80	12	9,714	0.12%
2018/06/01	2	80.20	0	0.00	79.90	2	9,873	0.02%
2018/05/30	4	79.50	4	78.90	78.60	0	9,870	0.00%
2018/05/29	1	81.00	0	0.00	80.80	1	9,810	0.01%
2018/05/28	1	82.20	0	0.00	82.20	1	9,801	0.01%
2018/05/25	4	84.43	0	0.00	83.50	4	9,755	0.04%
2018/05/24	52	87.81	49	87.59	86.40	3	9,690	0.03%
2018/05/23	1	88.00	0	0.00	87.50	1	9,635	0.01%
2018/05/22	3	86.10	2	85.80	88.80	1	9,591	0.01%
2018/05/21	5	87.74	4	88.10	86.30	1	9,635	0.01%
2018/05/18	5	83.62	5	84.44	85.20	0	9,483	0.00%
2018/05/17	19	78.14	19	78.56	80.60	0	9,237	0.00%
2018/05/16	19	76.43	12	80.60	75.60	7	9,016	0.08%
2018/05/15	0	0.00	1	76.90	79.10	-1	8,824	-0.01%
2018/05/14	14	77.40	17	77.01	77.50	-3	8,869	-0.03%
2018/05/11	2	75.35	2	75.00	75.90	0	8,772	0.00%
2018/05/10	12	74.65	13	74.65	76.00	-1	8,738	-0.01%
2018/05/09	0	0.00	8	72.08	71.90	-8	8,561	-0.09%
2018/05/08	18	69.82	14	71.80	69.60	4	8,500	0.05%
2018/05/07	17	71.53	16	70.06	71.60	1	8,561	0.01%
2018/05/03	2	65.70	4	67.00	66.30	-2	8,631	-0.02%
2018/05/02	13	65.67	0	0.00	64.70	13	8,727	0.15%
2018/04/30	1	63.90	0	0.00	65.40	1	9,013	0.01%
2018/04/26	2	63.50	0	0.00	63.50	2	9,209	0.02%
2018/04/25	0	0.00	1	64.50	64.50	-1	9,162	-0.01%
2018/04/24	0	0.00	1	65.80	65.90	-1	9,217	-0.01%
2018/04/23	11	64.14	10	64.00	65.40	1	9,242	0.01%
2018/04/20	1	65.40	1	65.50	64.50	0	9,316	0.00%
2018/04/18	1	66.40	1	67.00	67.00	0	9,337	0.00%
2018/04/17	2	64.50	10	65.60	65.80	-8	9,534	-0.08%
2018/04/16	0	0.00	1	67.30	66.70	-1	9,561	-0.01%
2018/04/13	14	69.50	16	71.21	69.50	-2	9,646	-0.02%
2018/04/12	4	71.30	3	71.80	71.20	1	9,783	0.01%
2018/04/11	0	0.00	2	72.90	73.20	-2	9,756	-0.02%
2018/04/09	1	72.70	1	71.30	70.00	0	9,651	0.00%
2018/04/02	0	0.00	1	68.00	67.70	-1	9,481	-0.01%
2018/03/27	1	68.00	0	0.00	67.60	1	9,274	0.01%
2018/03/22	1	66.50	0	0.00	66.00	1	9,397	0.01%
2018/03/20	0	0.00	1	67.20	67.20	-1	9,688	-0.01%
2018/03/19	2	67.50	0	0.00	66.90	2	9,804	0.02%
2018/03/16	0	0.00	1	66.20	69.10	-1	9,671	-0.01%
2018/03/14	1	66.60	2	66.55	66.30	-1	9,556	-0.01%
2018/03/13	133	66.88	132	67.08	66.30	1	9,590	0.01%	大買/大賣/
2018/03/12	237	66.65	241	67.15	66.60	-4	9,519	-0.04%	大買/大賣/
2018/03/09	3	69.67	0	0.00	69.40	3	9,414	0.03%
2018/03/08	22	75.60	9	74.87	72.40	13	9,334	0.14%
2018/03/07	1	70.30	4	71.15	72.70	-3	8,991	-0.03%
2018/03/06	2	69.40	0	0.00	69.30	2	8,905	0.02%
2018/02/27	1	70.30	2	71.30	70.30	-1	8,924	-0.01%
2018/02/26	48	72.99	47	73.15	72.60	1	8,835	0.01%
2018/02/23	46	72.58	86	73.56	72.10	-40	8,758	-0.46%
2018/02/22	40	72.83	0	0.00	72.50	40	8,743	0.46%
2018/02/21	1	72.40	3	73.07	74.10	-2	8,709	-0.02%
2018/02/12	85	67.96	85	67.99	67.40	0	8,591	0.00%
2018/02/09	2	68.20	1	68.00	66.30	1	8,509	0.01%
2018/02/08	0	0.00	1	67.30	67.00	-1	8,355	-0.01%
2018/02/07	1	66.50	1	66.60	66.00	0	8,327	0.00%
2018/02/06	0	0.00	1	65.20	64.70	-1	8,225	-0.01%
2018/02/05	3	69.83	0	0.00	69.00	3	8,162	0.04%
2018/02/02	0	0.00	1	73.10	74.40	-1	8,218	-0.01%
2018/02/01	1	71.50	2	74.30	71.70	-1	8,375	-0.01%
2018/01/31	1	74.10	0	0.00	72.70	1	8,392	0.01%
2018/01/30	2	73.45	1	74.00	74.20	1	8,342	0.01%
2018/01/29	5	75.06	8	74.06	75.00	-3	8,311	-0.04%
2018/01/26	3	71.43	0	0.00	70.40	3	8,146	0.04%
2018/01/25	7	72.26	5	72.74	72.80	2	8,089	0.02%
2018/01/24	11	70.15	11	71.67	70.30	0	8,017	0.00%
2018/01/19	0	0.00	1	65.00	65.00	-1	7,927	-0.01%
2018/01/17	1	62.50	1	64.10	65.20	0	8,030	0.00%
2018/01/16	2	64.55	3	64.73	63.00	-1	8,226	-0.01%
2018/01/15	3	64.13	0	0.00	63.30	3	8,247	0.04%
2018/01/12	0	0.00	14	66.61	65.60	-14	8,190	-0.17%
2018/01/11	16	67.85	7	67.41	68.00	9	8,023	0.11%
2018/01/10	1	63.40	1	62.40	61.90	0	7,768	0.00%
2018/01/09	9	63.30	10	64.02	61.50	-1	7,634	-0.01%
2018/01/08	13	61.69	13	61.98	61.00	0	7,466	0.00%
2018/01/05	0	0.00	1	57.40	58.20	-1	7,233	-0.01%
2018/01/04	8	57.56	8	57.33	59.20	0	7,106	0.00%
2018/01/03	0	0.00	26	53.92	55.30	-26	6,888	-0.38%