技嘉 (2376)-凱基-虎尾券商分點個股進出

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
330.0
漲跌
▲6.0
漲幅
+1.85%
成交量
10,170張
產業
上市電腦週邊類股
1791人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾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
2024/05/28	6.4	329.27	4	326.50	330.00	2.4	16,352	0.01%
2024/05/27	4.3	322.69	1	324.00	324.00	3.3	16,522	0.02%
2024/05/24	0	0.00	6.4	317.71	319.00	-6.4	16,697	-0.04%
2024/05/23	5	319.00	0	0.00	317.00	5	16,910	0.03%
2024/05/22	6	330.58	1.3	331.04	328.50	4.8	17,111	0.03%
2024/05/21	1	329.99	2	327.00	330.00	-1	17,541	-0.01%
2024/05/20	3	327.17	7	325.21	325.00	-4	17,657	-0.02%
2024/05/17	4.1	321.66	3	320.99	322.50	1.1	17,899	0.01%
2024/05/16	0	0.00	3	315.33	314.50	-3	17,937	-0.02%
2024/05/15	15	312.57	17.5	314.14	311.00	-2.5	18,425	-0.01%
2024/05/14	5	318.10	0	0.00	320.00	5	18,814	0.03%
2024/05/13	0	0.00	2	311.00	313.00	-2	19,032	-0.01%
2024/05/10	3.5	306.71	3	306.67	307.00	0.5	19,496	0.00%
2024/05/09	2	312.50	3.5	310.93	310.00	-1.5	19,704	-0.01%
2024/05/08	24	314.75	34	311.88	311.50	-10	19,933	-0.05%
2024/05/07	14	303.54	7	308.21	312.00	7	20,004	0.03%
2024/05/06	0	0.00	3.5	293.57	292.00	-3.5	19,941	-0.02%
2024/05/03	3	290.00	2	286.75	286.00	1	20,066	0.00%
2024/05/02	4.5	289.00	3.1	289.47	288.50	1.4	20,359	0.01%
2024/04/30	0	0.00	2	300.00	299.00	-2	20,433	-0.01%
2024/04/29	2	302.00	2	301.00	301.00	0	20,774	0.00%
2024/04/26	1	298.00	2	297.75	295.50	-1	21,500	0.00%
2024/04/25	2	293.50	5	293.00	290.50	-3	21,841	-0.01%
2024/04/24	3	297.00	1	289.00	299.50	2	21,890	0.01%
2024/04/22	1	282.00	0	0.00	282.50	1	21,890	0.00%
2024/04/19	5	297.50	1	296.00	292.50	4	21,857	0.02%
2024/04/18	1	303.00	3	304.83	302.00	-2	21,884	-0.01%
2024/04/17	4	305.00	1.1	307.28	308.00	3	22,149	0.01%
2024/04/16	2	300.50	4	304.00	302.00	-2	22,111	-0.01%
2024/04/15	1	307.90	1	312.00	302.00	0	22,218	0.00%
2024/04/12	9.1	321.66	7	318.00	318.00	2.1	22,071	0.01%
2024/04/11	0	318.67	0.5	321.00	320.50	-0.5	22,015	0.00%
2024/04/10	6	332.17	8	337.88	320.00	-2	21,964	-0.01%
2024/04/09	2.1	335.76	24	343.38	335.00	-21.9	21,664	-0.10%
2024/04/08	23	335.11	4.4	333.83	340.00	18.6	21,721	0.09%
2024/04/03	3	315.00	5	312.10	317.50	-2	21,494	-0.01%
2024/04/02	6	315.58	9.1	315.60	317.00	-3.1	21,370	-0.01%
2024/04/01	1	316.00	11	318.86	318.50	-10	21,222	-0.05%
2024/03/29	16	320.38	9.1	317.99	316.00	6.9	21,146	0.03%
2024/03/28	0.1	309.00	1.3	310.08	313.00	-1.2	20,885	-0.01%
2024/03/27	1	307.50	0	0.00	310.00	1	20,888	0.00%
2024/03/26	6	305.92	10.1	307.76	304.50	-4.1	20,952	-0.02%
2024/03/25	2	308.25	5.1	307.34	306.00	-3.1	20,978	-0.01%
2024/03/22	8.6	300.56	3.1	299.77	303.00	5.5	21,011	0.03%
2024/03/21	12	294.91	13	292.69	291.00	-1	20,568	0.00%
2024/03/20	211	301.79	201	300.13	295.00	10	20,540	0.05%	大買/大賣/
2024/03/19	0.1	307.40	5	306.50	305.00	-4.9	20,591	-0.02%
2024/03/18	5.1	309.04	3	312.50	310.50	2.1	20,605	0.01%
2024/03/15	13.2	313.85	12.3	312.70	313.00	0.9	20,670	0.00%
2024/03/14	17.3	320.40	8	318.88	317.50	9.2	20,584	0.04%
2024/03/13	51.5	335.89	42	331.83	328.00	9.5	20,968	0.05%
2024/03/12	8.1	358.80	0	0.00	355.00	8.1	20,947	0.04%
2024/03/11	23.1	364.13	24.1	371.70	360.00	-1.1	21,071	0.00%
2024/03/08	19.4	357.52	22.1	362.35	358.00	-2.7	20,879	-0.01%
2024/03/07	6	363.50	7	363.00	359.00	-1	20,680	0.00%
2024/03/06	2	367.22	4.2	363.57	362.50	-2.2	20,673	-0.01%
2024/03/05	15.1	361.59	17	360.21	361.50	-1.9	20,875	-0.01%
2024/03/04	10.1	371.43	23.1	372.14	354.50	-13	20,978	-0.06%
2024/03/01	51	359.77	52.3	359.22	361.00	-1.3	20,553	-0.01%
2024/02/29	10	342.65	7	340.86	345.00	3	20,268	0.01%
2024/02/27	5	327.03	10	332.60	334.00	-5	20,072	-0.02%
2024/02/26	10	336.00	8.2	336.78	335.00	1.8	20,034	0.01%
2024/02/23	15.2	350.63	19	349.13	342.50	-3.8	20,105	-0.02%
2024/02/22	449.4	348.71	436	348.88	347.00	13.4	20,284	0.07%	大買/大賣/
2024/02/21	4.1	348.51	2	347.52	347.50	2.1	19,874	0.01%
2024/02/20	20.2	355.70	15.1	357.25	357.00	5.1	19,790	0.03%
2024/02/19	30.2	368.93	7	369.37	366.50	23.2	19,592	0.12%
2024/02/16	15.2	381.66	18.1	381.75	381.00	-2.9	19,637	-0.01%
2024/02/15	12.2	366.28	33.2	367.28	370.50	-21	19,260	-0.11%
2024/02/05	6.5	339.10	5.2	337.06	337.00	1.3	18,948	0.01%
2024/02/02	42.1	333.51	55.2	333.71	333.00	-13.2	18,947	-0.07%
2024/02/01	11.2	306.69	3	308.67	313.50	8.2	18,987	0.04%
2024/01/31	8	306.12	7.2	309.67	309.00	0.8	19,098	0.00%
2024/01/30	8	306.41	24.1	304.01	305.00	-16.1	19,085	-0.08%
2024/01/29	9.1	292.88	5	293.11	295.00	4	19,111	0.02%
2024/01/26	8.1	286.37	1	284.03	284.00	7	19,311	0.04%
2024/01/25	201.3	290.87	494	295.10	292.00	-292.7	19,532	-1.50%	大買/大賣/鉅額交易
2024/01/24	348	294.87	48	295.38	293.50	300	19,400	1.55%	大買/鉅額交易
2024/01/23	9.1	292.53	9	294.22	291.00	0.1	19,559	0.00%
2024/01/22	15	293.17	25	288.62	297.50	-10	19,345	-0.05%
2024/01/19	30	268.63	25	268.46	270.50	5	18,793	0.03%
2024/01/18	4	254.50	2	254.25	256.00	2	18,715	0.01%
2024/01/17	9	260.22	30	264.78	257.00	-21	18,829	-0.11%
2024/01/16	29	261.52	10.4	261.33	261.50	18.6	18,890	0.10%
2024/01/15	2.1	262.00	2	260.50	260.50	0.1	19,056	0.00%
2024/01/12	13.1	262.62	17	262.03	262.00	-3.9	19,319	-0.02%
2024/01/11	33	259.47	25	261.82	263.00	8	19,423	0.04%
2024/01/10	16.1	248.07	13	247.96	247.50	3.1	19,718	0.02%
2024/01/09	0	0.00	15	253.30	252.00	-15	19,960	-0.08%
2024/01/08	1	245.50	0	0.00	241.50	1	19,988	0.01%
2024/01/05	1	243.00	0	0.00	243.00	1	20,430	0.00%
2024/01/03	10.1	249.54	3	251.17	247.50	7.1	21,367	0.03%
2024/01/02	64	249.98	57.1	249.62	255.00	6.9	21,383	0.03%
2023/12/29	5.1	268.51	6	267.92	266.00	-0.9	21,203	0.00%
2023/12/28	0	0.00	4	265.50	265.50	-4	21,225	-0.02%
2023/12/27	1	264.00	2	265.00	264.00	-1	21,380	0.00%
2023/12/26	5	262.80	3	264.33	264.00	2	21,804	0.01%
2023/12/25	3	263.50	5	263.50	263.50	-2	22,253	-0.01%
2023/12/22	9	264.00	9	259.12	259.00	0	22,547	0.00%
2023/12/21	5	261.20	9.1	258.16	262.00	-4.1	22,777	-0.02%
2023/12/20	8	261.63	3	262.83	261.50	5	23,024	0.02%
2023/12/19	1	256.00	11	257.91	260.00	-10	23,341	-0.04%
2023/12/18	10	257.10	3	253.17	255.50	7	23,623	0.03%
2023/12/15	361	254.55	356	254.06	254.00	5	24,052	0.02%	大買/大賣/
2023/12/14	10.1	258.00	14	258.04	257.50	-3.9	24,102	-0.02%
2023/12/13	5	253.20	2	252.75	250.00	3	24,239	0.01%
2023/12/12	244.1	254.91	242	255.78	250.50	2.1	24,357	0.01%	大買/大賣/
2023/12/11	13.2	254.11	8	253.69	251.50	5.2	24,544	0.02%
2023/12/08	27.2	261.41	45.2	263.04	258.50	-18	24,567	-0.07%
2023/12/07	54	254.52	68.2	252.35	259.50	-14.2	24,442	-0.06%
2023/12/06	57	243.25	38	243.21	243.50	19	24,601	0.08%
2023/12/05	0.2	233.00	0.1	233.00	228.50	0.1	24,768	0.00%
2023/12/04	604	237.99	604	238.87	236.00	0	25,017	0.00%	大買/大賣/
2023/12/01	4	246.63	8	246.88	246.00	-4	25,087	-0.02%
2023/11/30	12.2	248.57	21	246.90	250.00	-8.8	25,309	-0.03%
2023/11/29	25.1	244.52	20.6	243.09	243.50	4.5	25,290	0.02%
2023/11/28	6	235.17	2	233.75	235.00	4	25,443	0.02%
2023/11/27	1	228.50	3	229.33	230.00	-2	26,463	-0.01%
2023/11/24	4.6	235.00	3	233.50	232.00	1.6	26,978	0.01%
2023/11/22	12	236.13	8	235.25	233.50	4	27,809	0.01%
2023/11/21	17	243.82	6.9	243.55	244.00	10.1	27,996	0.04%
2023/11/20	8	231.38	1	233.50	233.00	7	28,514	0.02%
2023/11/17	3	230.50	2	230.50	230.50	1	28,784	0.00%
2023/11/16	3	231.67	7	233.93	233.00	-4	29,414	-0.01%
2023/11/15	3	231.17	9	230.78	228.50	-6	29,340	-0.02%
2023/11/14	3	227.33	4	228.13	229.50	-1	29,350	0.00%
2023/11/13	7.1	227.90	10	230.70	225.50	-2.9	29,605	-0.01%
2023/11/10	8	226.00	5.1	228.27	230.50	2.9	29,695	0.01%
2023/11/09	23.1	228.31	24	230.90	231.00	-0.9	29,822	0.00%
2023/11/08	335	226.97	346	225.18	224.50	-11	29,683	-0.04%	大買/大賣/
2023/11/07	15	217.97	4	220.00	220.50	11	29,783	0.04%
2023/11/06	107	217.55	104	218.09	220.00	3	30,121	0.01%	大買/大賣/
2023/11/03	7.1	223.95	5	223.90	220.50	2.1	30,274	0.01%
2023/11/02	265	224.59	274	225.11	226.50	-9	30,540	-0.03%	大買/大賣/
2023/10/31	102.4	228.66	106	227.84	217.50	-3.6	30,708	-0.01%	大買/大賣/
2023/10/30	4	234.38	2	232.25	232.50	2	30,679	0.01%
2023/10/27	5	234.90	9	234.67	235.50	-4	30,856	-0.01%
2023/10/26	9.5	234.24	4	233.00	232.00	5.5	31,051	0.02%
2023/10/25	6	247.09	9	246.33	245.50	-3	31,115	-0.01%
2023/10/24	26	243.38	23	242.67	247.00	3	31,257	0.01%
2023/10/23	9	242.94	8	241.31	239.00	1	31,608	0.00%
2023/10/20	25	237.08	13	238.69	241.50	12	32,203	0.04%
2023/10/19	12	243.21	11	244.32	243.00	1	32,573	0.00%
2023/10/18	203	250.69	191	251.98	246.00	12	33,002	0.04%	大買/大賣/
2023/10/17	10	264.00	9	265.44	261.50	1	32,569	0.00%
2023/10/16	8	266.44	5	269.50	265.50	3	32,685	0.01%
2023/10/13	20	275.63	32	273.72	271.00	-12	33,080	-0.04%
2023/10/12	10	284.60	14	283.82	284.50	-4	32,909	-0.01%
2023/10/11	53	282.68	43	280.92	274.00	10	33,130	0.03%
2023/10/06	2	288.75	4	289.13	289.50	-2	33,267	-0.01%
2023/10/05	5	288.10	13	287.77	288.00	-8	33,634	-0.02%
2023/10/04	4	283.75	7	287.64	287.50	-3	33,823	-0.01%
2023/10/03	1	287.50	4	291.75	290.00	-3	34,036	-0.01%
2023/10/02	24	291.83	16	294.53	290.00	8	34,069	0.02%
2023/09/28	22	286.86	15	283.57	281.50	7	33,874	0.02%
2023/09/27	2	283.25	2	282.50	284.50	0	33,745	0.00%
2023/09/26	10	279.30	7	279.00	275.50	3	33,843	0.01%
2023/09/25	14	274.75	34	275.22	274.50	-20	33,822	-0.06%
2023/09/22	20	274.33	15.1	274.22	279.00	4.9	33,668	0.01%
2023/09/21	27.1	262.79	10	259.05	268.50	17.1	33,359	0.05%
2023/09/20	17	263.59	16.1	264.43	263.50	0.9	33,008	0.00%
2023/09/19	11	257.64	11.5	256.42	253.50	-0.5	32,760	0.00%
2023/09/18	18.1	259.90	14	258.11	260.00	4.1	32,765	0.01%
2023/09/15	8	274.94	12	273.38	271.50	-4	32,493	-0.01%
2023/09/14	16	278.53	6.2	278.79	278.00	9.8	32,446	0.03%
2023/09/13	8.1	267.63	7	267.29	267.50	1.1	32,186	0.00%
2023/09/12	5.1	273.07	5	272.80	270.50	0.1	32,289	0.00%
2023/09/11	24.1	287.54	17	294.53	279.50	7.1	32,135	0.02%
2023/09/08	15	315.30	16	312.28	307.50	-1	31,678	0.00%
2023/09/07	6	303.42	9	308.72	314.50	-3	31,645	-0.01%
2023/09/06	21	310.33	11	307.36	306.50	10	31,971	0.03%
2023/09/05	13	311.16	15	310.60	311.00	-2	32,151	-0.01%
2023/09/04	4	321.13	2	316.75	316.00	2	31,990	0.01%
2023/09/01	22	336.50	43	334.81	323.00	-21	32,027	-0.07%
2023/08/31	10	346.45	4	346.75	341.00	6	31,778	0.02%
2023/08/30	9.1	365.70	9.1	365.99	354.00	0	31,011	0.00%
2023/08/29	11	353.45	10	351.75	354.00	1	31,023	0.00%
2023/08/28	18	341.94	10	339.40	345.00	8	30,750	0.03%
2023/08/25	15	342.83	15.1	344.07	342.50	-0.1	30,385	0.00%
2023/08/24	21.2	358.46	17.1	356.67	354.00	4.1	30,075	0.01%
2023/08/23	7	331.86	5	331.50	334.50	2	29,494	0.01%
2023/08/22	64.1	340.62	68.1	340.25	335.50	-4	30,070	-0.01%
2023/08/21	24	311.56	23	309.87	310.50	1	29,770	0.00%
2023/08/18	3.1	324.02	1	328.50	312.00	2.1	29,911	0.01%
2023/08/17	17	332.06	17	331.65	331.00	0	29,649	0.00%
2023/08/16	5	319.59	6	316.75	334.50	-1	29,316	0.00%
2023/08/15	6	313.67	4.2	313.92	316.00	1.8	29,189	0.01%
2023/08/14	12	292.33	11	289.73	296.00	1	29,144	0.00%
2023/08/11	9	304.06	13	303.96	300.50	-4	29,103	-0.01%
2023/08/10	73.2	300.69	64	299.40	296.00	9.2	28,971	0.03%
2023/08/09	24.1	338.28	29	338.55	328.50	-5	28,392	-0.02%
2023/08/08	26	343.67	19	345.50	333.50	7	27,833	0.03%
2023/08/07	4	327.00	10	326.48	336.50	-6	27,317	-0.02%
2023/08/04	8	306.75	5.2	309.79	306.00	2.8	27,098	0.01%
2023/08/02	5.2	305.99	6.1	303.51	297.00	-0.9	26,783	0.00%
2023/08/01	10	312.06	9	313.90	319.00	1	26,423	0.00%
2023/07/31	17.1	345.80	26	333.83	314.00	-8.9	26,171	-0.03%
2023/07/28	14	345.32	8	342.11	347.50	6	25,871	0.02%
2023/07/27	14	338.77	12	335.75	332.00	2	25,518	0.01%
2023/07/26	6	337.25	5	340.80	333.00	1	25,212	0.00%
2023/07/25	17	368.44	17	365.12	352.50	0	24,586	0.00%
2023/07/24	21	339.17	27	334.52	354.50	-6	23,766	-0.03%
2023/07/21	17	317.91	14.1	315.62	322.50	3	23,010	0.01%
2023/07/20	10	304.25	1	305.00	305.00	9	22,300	0.04%
2023/07/19	3.1	307.17	10	314.39	298.50	-7	22,068	-0.03%
2023/07/18	24	305.56	18.2	307.73	312.50	5.8	21,625	0.03%
2023/07/17	3.1	297.76	6	294.17	293.50	-3	20,944	-0.01%
2023/07/14	27.1	297.80	30.1	291.00	296.00	-3	20,668	-0.01%
2023/07/13	54.1	316.33	52.2	311.58	295.50	1.9	20,034	0.01%
2023/07/12	6.1	298.73	4	299.91	304.00	2.1	19,203	0.01%
2023/07/11	7	277.71	10	277.00	276.50	-3	18,647	-0.02%
2023/07/10	22	271.45	21	272.21	273.50	1	18,304	0.01%
2023/07/07	45	258.48	45	258.39	261.00	0	17,909	0.00%
2023/07/06	4	261.00	8	266.00	264.00	-4	17,667	-0.02%
2023/07/05	9	264.89	6	266.25	265.00	3	17,349	0.02%
2023/07/04	18	267.44	15.4	267.65	272.50	2.6	16,996	0.02%
2023/07/03	6.1	249.66	7	249.43	248.00	-0.9	16,641	-0.01%
2023/06/30	3	238.83	2	240.25	243.50	1	16,329	0.01%
2023/06/29	0	230.00	0	0.00	233.00	0	16,120	0.00%
2023/06/28	3	232.00	13	231.50	227.00	-10	15,875	-0.06%
2023/06/27	1.1	232.60	0	0.00	233.00	1.1	15,635	0.01%
2023/06/26	6.1	247.86	3	245.83	243.50	3.1	15,298	0.02%
2023/06/21	1	259.50	2	257.75	260.00	-1	15,061	-0.01%
2023/06/20	5	254.80	15	255.17	256.00	-10	14,909	-0.07%
2023/06/19	10	252.55	1.1	252.03	252.50	8.9	14,742	0.06%
2023/06/16	235	259.89	237.3	258.02	254.50	-2.3	14,558	-0.02%	大買/大賣/
2023/06/15	190.2	245.27	196	246.07	246.00	-5.8	14,123	-0.04%	大買/大賣/
2023/06/14	7	242.71	2	242.25	242.50	5	13,790	0.04%
2023/06/13	7.2	247.44	1.1	243.18	245.00	6.1	13,545	0.04%
2023/06/12	26.2	248.68	30.2	246.92	243.00	-4.1	13,144	-0.03%
2023/06/09	20	234.05	19.2	233.16	240.50	0.8	12,421	0.01%
2023/06/08	10	220.00	3.2	220.38	219.00	6.8	11,937	0.06%
2023/06/07	18.2	217.26	20	220.65	224.50	-1.9	11,744	-0.02%
2023/06/06	3	208.33	7.1	210.17	209.00	-4.1	11,416	-0.04%
2023/06/05	11.2	207.00	12	206.80	211.50	-0.9	11,220	-0.01%
2023/06/02	52.2	200.87	50.6	201.20	203.00	1.5	10,857	0.01%
2023/06/01	3.2	185.20	4	187.50	190.50	-0.8	10,204	-0.01%
2023/05/31	2	185.50	7	184.86	186.50	-5	9,895	-0.05%
2023/05/30	6	182.17	2	182.50	184.50	4	9,695	0.04%
2023/05/29	8	186.38	7.1	184.40	186.00	1	9,462	0.01%
2023/05/26	42.1	188.02	39	188.28	185.00	3.1	9,012	0.03%
2023/05/25	5	180.30	4.4	180.42	180.00	0.6	8,182	0.01%
2023/05/24	1	165.00	1	165.00	165.00	0	7,686	0.00%
2023/05/23	1	160.00	0	0.00	160.00	1	7,391	0.01%
2023/05/19	3	160.33	20	162.73	164.00	-17	7,143	-0.24%
2023/05/18	4	156.75	1.6	156.16	159.50	2.4	6,904	0.03%
2023/05/17	1	149.50	1	149.00	149.50	0	6,508	0.00%
2023/05/16	0	0.00	1	143.00	144.50	-1	6,089	-0.02%
2023/05/15	1	136.00	0	0.00	135.50	1	5,715	0.02%
2023/05/12	1	140.00	0	0.00	139.00	1	5,663	0.02%
2023/05/11	1	140.00	1	141.00	141.00	0	5,621	0.00%
2023/05/10	1	138.50	3	138.33	139.50	-2	5,636	-0.04%
2023/05/09	1	139.00	1	139.00	139.00	0	5,615	0.00%
2023/05/05	0	0.00	2	136.75	137.00	-2	5,671	-0.04%
2023/05/04	0	0.00	1	136.50	136.00	-1	5,687	-0.02%
2023/05/03	1	131.50	3	134.00	132.50	-2	5,678	-0.04%
2023/05/02	3	135.83	0	135.50	135.00	3	5,777	0.05%
2023/04/28	0	132.00	3	132.50	131.00	-3	5,875	-0.05%
2023/04/27	3	131.67	0	0.00	131.50	3	5,916	0.05%
2023/04/25	0	0.00	1	135.00	129.00	-1	5,983	-0.02%
2023/04/24	1	134.50	0	0.00	135.00	1	5,966	0.02%
2023/04/21	1	131.50	0	0.00	132.00	1	6,020	0.02%
2023/04/19	0	0.00	1	133.00	134.50	-1	6,132	-0.02%
2023/04/18	1	136.00	1	136.00	135.50	0	6,115	0.00%
2023/04/14	1	134.00	1	134.50	134.50	0	6,224	0.00%
2023/04/13	2	132.00	1	132.00	132.00	1	6,302	0.02%
2023/04/12	3	135.33	3	136.50	136.50	0	6,266	0.00%
2023/04/11	0	0.00	2	137.25	135.50	-2	6,291	-0.03%
2023/04/10	3	135.17	1	136.00	136.50	2	6,250	0.03%
2023/04/07	0	0.00	1	138.00	134.00	-1	6,227	-0.02%
2023/04/06	1	137.50	2	135.25	138.00	-1	6,239	-0.02%
2023/03/31	2	133.00	0	0.00	133.50	2	6,146	0.03%
2023/03/30	0	0.00	0.6	133.22	133.00	-0.6	6,240	-0.01%
2023/03/28	1	127.00	1	126.00	128.00	0	6,421	0.00%
2023/03/27	0.5	128.00	2	129.00	128.00	-1.5	6,570	-0.02%
2023/03/24	2	129.00	6	127.42	129.00	-4	6,994	-0.06%
2023/03/23	5	125.90	1	123.00	126.00	4	7,530	0.05%
2023/03/22	10	122.35	9	122.61	123.50	1	7,667	0.01%
2023/03/21	1	120.00	1	120.00	120.00	0	7,596	0.00%
2023/03/20	0	120.00	0	0.00	120.00	0	7,621	0.00%
2023/03/17	0	0.00	1	118.00	118.50	-1	7,610	-0.01%
2023/03/13	1	118.00	0	0.00	118.50	1	7,758	0.01%
2023/03/10	1	119.00	4	119.88	120.00	-3	7,731	-0.04%
2023/03/09	2	119.00	2.3	119.22	119.00	-0.3	7,803	0.00%
2023/03/07	2	119.48	0	0.00	119.50	2	7,775	0.03%
2023/03/03	0.3	119.50	0	0.00	119.00	0.3	8,044	0.00%
2023/02/23	0	0.00	2	120.75	120.50	-2	8,349	-0.02%
2023/02/20	1	116.50	0	0.00	116.50	1	9,029	0.01%
2023/02/17	2	118.25	4	117.50	117.50	-2	9,090	-0.02%
2023/02/16	3	121.00	0.1	120.00	121.00	2.9	9,203	0.03%
2023/02/15	0	0.00	3	119.50	119.00	-3	9,259	-0.03%
2023/02/14	1	119.50	2	119.25	119.00	-1	9,307	-0.01%
2023/02/13	0	0.00	2	118.00	117.50	-2	9,392	-0.02%
2023/02/10	0	0.00	3	116.50	117.00	-3	9,518	-0.03%
2023/02/09	3	119.00	1	120.00	117.00	2	9,760	0.02%
2023/02/08	5	121.40	5	120.40	120.00	0	9,879	0.00%
2023/02/07	6	118.08	4	117.50	119.50	2	9,880	0.02%
2023/02/06	2	116.00	0	0.00	116.00	2	9,766	0.02%
2023/02/03	1	115.00	0	0.00	114.50	1	9,695	0.01%
2023/02/02	0	0.00	4	117.25	118.00	-4	9,613	-0.04%
2023/02/01	2	116.50	4	117.75	117.00	-2	9,610	-0.02%
2023/01/31	6	118.25	5	120.50	115.50	1	9,642	0.01%
2023/01/30	5	120.00	5	118.30	119.50	0	9,570	0.00%
2023/01/17	4	114.00	2	114.50	114.00	2	9,451	0.02%
2023/01/16	0	0.00	9	114.17	113.50	-9	9,558	-0.09%
2023/01/12	1	113.50	0	0.00	114.00	1	9,710	0.01%
2023/01/11	2	114.00	0	0.00	114.50	2	10,011	0.02%
2023/01/10	0	0.00	2	114.25	114.50	-2	10,444	-0.02%
2023/01/09	23	112.46	21	112.10	113.50	2	10,464	0.02%
2023/01/06	0	0.00	3	111.83	112.00	-3	10,450	-0.03%
2023/01/05	16	111.13	17	111.76	110.50	-1	10,448	-0.01%
2023/01/04	5	110.80	6	111.42	112.00	-1	10,370	-0.01%
2023/01/03	5	110.80	6	109.75	111.00	-1	10,354	-0.01%
2022/12/30	1	109.00	0	0.00	106.50	1	10,334	0.01%
2022/12/27	2	105.50	3	106.33	106.00	-1	10,486	-0.01%
2022/12/26	1	108.00	44	107.38	105.00	-43	10,496	-0.41%
2022/12/23	46	106.35	2	103.50	106.50	44	10,489	0.42%
2022/12/21	0	0.00	4	101.50	101.00	-4	10,486	-0.04%
2022/12/20	8	103.19	2	103.50	100.00	6	10,440	0.06%
2022/12/16	25	107.84	25	109.10	107.00	0	10,187	0.00%
2022/12/15	402	114.00	406	114.30	114.00	-4	9,893	-0.04%	大買/大賣/
2022/12/14	5	106.50	7	106.14	107.00	-2	9,425	-0.02%
2022/12/13	2	102.50	0	0.00	102.50	2	9,380	0.02%
2022/12/08	0	0.00	2	103.25	102.50	-2	9,983	-0.02%
2022/12/07	1	100.50	0	0.00	101.00	1	10,046	0.01%
2022/12/06	1	103.00	1	103.50	103.50	0	10,246	0.00%
2022/12/02	1	111.00	1	111.00	111.00	0	10,365	0.00%
2022/12/01	4	111.63	4	111.63	112.50	0	10,376	0.00%
2022/11/30	0	0.00	3	109.50	108.00	-3	10,259	-0.03%
2022/11/29	285	108.49	286	108.44	108.00	-1	10,182	-0.01%	大買/大賣/
2022/11/28	27	109.04	25	108.20	108.50	2	10,151	0.02%
2022/11/25	38	108.89	36	109.81	107.50	2	10,102	0.02%
2022/11/24	2	107.00	0	0.00	107.00	2	9,830	0.02%
2022/11/22	10	108.50	11	106.45	107.00	-1	9,772	-0.01%
2022/11/21	76	109.05	75	109.51	108.00	1	9,725	0.01%
2022/11/18	506	111.99	506.4	112.14	113.00	-0.4	9,512	0.00%	大買/大賣/
2022/11/17	0	0.00	3	104.66	107.00	-3	9,089	-0.03%
2022/11/16	5	104.20	9	103.67	104.00	-4	8,886	-0.05%
2022/11/15	0	0.00	0.5	100.00	99.00	-0.5	8,682	-0.01%
2022/11/14	0	0.00	1	99.60	100.50	-1	8,649	-0.01%
2022/11/11	2	103.00	3	102.50	101.00	-1	8,571	-0.01%
2022/11/10	1	100.50	1	99.80	100.50	0	8,519	0.00%
2022/11/09	0	0.00	2	100.50	102.50	-2	8,495	-0.02%
2022/11/08	1	104.00	1	102.00	101.00	0	8,550	0.00%
2022/11/07	1	101.50	1	99.80	102.00	0	8,528	0.00%
2022/11/04	2	96.35	2.1	96.13	96.80	-0.1	8,287	0.00%
2022/11/03	2	94.85	0	0.00	95.10	2	8,107	0.02%
2022/10/28	0	0.00	3	93.20	92.50	-3	8,131	-0.04%
2022/10/27	2	93.10	0	0.00	93.00	2	8,161	0.02%
2022/10/18	6	89.80	7	90.10	89.30	-1	7,844	-0.01%
2022/10/17	1	78.80	0	0.00	83.10	1	7,549	0.01%
2022/10/11	1	83.40	2	83.45	82.90	-1	7,973	-0.01%
2022/10/07	1	85.20	0	0.00	84.80	1	7,914	0.01%
2022/09/30	0	0.00	1	89.00	88.30	-1	7,713	-0.01%
2022/09/29	3	90.00	1	90.70	88.90	2	7,691	0.03%
2022/09/28	0	0.00	1	90.70	88.40	-1	7,664	-0.01%
2022/09/27	3	88.80	1	89.00	89.00	2	7,667	0.03%
2022/09/26	1	88.70	2	89.40	89.20	-1	7,668	-0.01%
2022/09/23	1	92.10	1	92.30	92.20	0	7,904	0.00%
2022/09/22	2	92.85	2.5	90.54	93.00	-0.5	7,956	-0.01%
2022/09/21	1	90.00	1	91.00	90.00	0	7,830	0.00%
2022/09/20	1.5	93.43	0	0.00	93.20	1.5	7,646	0.02%
2022/09/19	8	95.23	9	95.51	95.30	-1	7,475	-0.01%
2022/09/16	5	94.72	8	94.99	93.70	-3	7,292	-0.04%
2022/09/15	9.8	95.36	15	94.97	95.50	-5.2	7,172	-0.07%
2022/09/14	9.2	91.24	2	92.00	91.00	7.2	6,920	0.10%
2022/09/13	0	0.00	5	95.26	92.90	-5	6,768	-0.07%
2022/09/12	4	90.30	3	89.87	91.10	1	6,573	0.02%
2022/09/08	1	84.50	2	84.25	86.20	-1	6,484	-0.02%
2022/09/06	0	0.00	1	81.30	81.20	-1	6,615	-0.02%
2022/08/31	0	0.00	0.1	87.00	85.90	-0.1	6,740	0.00%
2022/08/29	0	0.00	1	84.40	84.80	-1	6,829	-0.01%
2022/08/26	0	0.00	9	86.20	87.00	-9	6,799	-0.13%
2022/08/25	9	85.42	0	0.00	85.70	9	6,768	0.13%
2022/08/24	1	83.40	0	0.00	83.50	1	6,749	0.01%
2022/08/22	1	86.00	0	0.00	85.00	1	6,893	0.01%
2022/08/19	0	0.00	1	87.70	87.10	-1	6,903	-0.01%
2022/08/18	3	86.10	1	85.60	86.90	2	6,890	0.03%
2022/08/17	0	0.00	1	85.20	85.30	-1	6,838	-0.01%
2022/08/16	1	83.60	0	0.00	83.60	1	6,825	0.01%
2022/08/15	1	85.10	30	83.46	85.20	-29	6,797	-0.43%
2022/08/12	28	82.00	0.1	83.00	82.80	27.9	6,669	0.42%
2022/08/10	1.2	79.33	16	79.23	79.30	-14.8	6,543	-0.23%
2022/08/09	5.2	79.48	1	79.70	79.90	4.2	6,553	0.06%
2022/08/08	14	79.54	2	79.70	79.70	12	6,590	0.18%
2022/08/05	0	0.00	6	80.65	80.60	-6	6,588	-0.09%
2022/08/04	6.5	79.72	0	0.00	79.60	6.5	6,598	0.10%
2022/08/03	0	0.00	26.4	92.10	92.30	-26.4	6,507	-0.41%
2022/08/02	0.2	92.70	1	93.30	92.20	-0.8	6,427	-0.01%
2022/08/01	1	93.30	2	92.95	93.30	-1	6,343	-0.02%
2022/07/29	10	91.36	10	91.35	91.40	0	6,304	0.00%
2022/07/28	11	91.62	0	0.00	90.70	11	6,307	0.17%
2022/07/27	7	90.49	1	89.10	91.00	6	6,285	0.10%
2022/07/26	2	90.40	2	89.95	89.80	0	6,222	0.00%
2022/07/25	5	93.88	0	0.00	94.00	5	6,130	0.08%
2022/07/22	2	95.15	16	95.84	95.30	-14	6,050	-0.23%
2022/07/21	1	97.60	0	0.00	97.90	1	5,927	0.02%
2022/07/20	17	96.73	15	95.87	96.80	2	5,880	0.03%
2022/07/19	34	93.69	25	93.31	93.80	9	5,812	0.15%
2022/07/18	9	91.38	3	90.07	91.80	6	5,674	0.11%
2022/07/14	0	0.00	3	87.03	87.40	-3	5,744	-0.05%
2022/07/13	0	0.00	1	86.20	86.00	-1	5,840	-0.02%
2022/07/12	1	83.40	1	83.60	83.40	0	5,872	0.00%
2022/07/11	2.1	87.31	0	0.00	87.50	2.1	5,853	0.04%
2022/07/08	3	89.03	0	0.00	89.30	3	5,914	0.05%
2022/07/07	0	0.00	4	83.80	86.70	-4	5,950	-0.07%
2022/07/06	5	86.64	0	0.00	86.00	5	6,044	0.08%
2022/07/05	2	85.00	1	84.90	86.20	1	6,044	0.02%
2022/07/01	2	86.30	2	82.70	81.50	0	6,107	0.00%
2022/06/30	3.1	88.41	6	88.53	88.70	-2.9	5,859	-0.05%
2022/06/29	2	91.30	2	92.00	92.00	0	5,812	0.00%
2022/06/28	0	0.00	2	92.80	93.00	-2	5,798	-0.03%
2022/06/27	1	95.20	1	95.40	95.30	0	5,842	0.00%
2022/06/22	0	0.00	2	96.40	92.10	-2	5,892	-0.03%
2022/06/21	2	96.00	0	0.00	96.50	2	5,892	0.03%
2022/06/20	1	94.20	0	0.00	93.90	1	5,958	0.02%
2022/06/16	2	100.25	1	99.00	98.80	1	6,177	0.02%
2022/06/15	3	100.83	0	0.00	100.00	3	6,163	0.05%
2022/06/14	1	103.00	1	103.50	104.00	0	6,154	0.00%
2022/06/13	1	106.50	0	0.00	106.00	1	6,167	0.02%
2022/06/10	4	110.38	2	109.00	109.50	2	6,272	0.03%
2022/06/09	1	114.00	0	0.00	114.00	1	6,453	0.02%
2022/06/07	0	0.00	4	112.25	114.00	-4	6,811	-0.06%
2022/06/02	1	111.50	0	0.00	110.50	1	7,007	0.01%
2022/06/01	0	0.00	2	112.50	112.50	-2	7,227	-0.03%
2022/05/31	1	112.50	0	0.00	113.00	1	7,306	0.01%
2022/05/30	1	111.50	9	113.17	112.50	-8	7,376	-0.11%
2022/05/27	0	0.00	1	108.50	108.00	-1	7,348	-0.01%
2022/05/26	5	105.00	0	0.00	105.00	5	7,523	0.07%
2022/05/25	4	105.00	4	106.50	105.50	0	7,686	0.00%
2022/05/24	12	105.46	12	104.54	104.50	0	7,831	0.00%
2022/05/23	11	106.68	10	105.50	105.50	1	7,936	0.01%
2022/05/20	9	108.94	2	107.25	107.00	7	8,155	0.09%
2022/05/19	0	0.00	1	108.00	109.00	-1	8,269	-0.01%
2022/05/18	1	110.50	1	110.50	110.50	0	8,338	0.00%
2022/05/17	7	108.07	6	109.42	108.50	1	8,414	0.01%
2022/05/16	11	109.09	20	109.18	107.50	-9	8,507	-0.11%
2022/05/13	4	107.50	0	0.00	108.00	4	8,587	0.05%
2022/05/12	3	105.50	3	105.50	105.50	0	8,662	0.00%
2022/05/11	8	107.75	4	106.50	106.00	4	8,893	0.04%
2022/05/10	1	108.00	1	109.00	110.00	0	8,902	0.00%
2022/05/06	0	0.00	6	112.42	111.50	-6	9,231	-0.06%
2022/05/05	1	114.50	4	117.13	114.50	-3	9,365	-0.03%
2022/05/04	8	113.63	2	112.50	115.00	6	9,416	0.06%
2022/04/29	1	110.00	0	0.00	108.50	1	9,485	0.01%
2022/04/28	3	108.50	0	0.00	108.00	3	9,529	0.03%
2022/04/27	2	106.50	5	105.50	107.50	-3	9,616	-0.03%
2022/04/26	4	109.50	0	0.00	108.50	4	9,599	0.04%
2022/04/25	3.1	108.19	15	108.37	107.00	-11.9	9,596	-0.12%
2022/04/22	3	114.00	3	114.50	111.50	0	9,530	0.00%
2022/04/21	0	0.00	1	115.50	113.50	-1	9,544	-0.01%
2022/04/20	2	115.00	1	115.00	116.00	1	9,565	0.01%
2022/04/19	1	113.00	1	115.00	113.50	0	9,539	0.00%
2022/04/15	0.5	114.00	0	0.00	112.50	0.5	9,847	0.01%
2022/04/14	0.5	117.00	0	0.00	114.50	0.5	10,028	0.00%
2022/04/13	1	115.50	0	0.00	116.00	1	10,073	0.01%
2022/04/12	0	0.00	1	118.00	117.00	-1	10,092	-0.01%
2022/04/07	2	124.50	0	0.00	122.50	2	10,113	0.02%
2022/03/29	1	131.50	1.7	131.58	131.00	-0.7	10,208	-0.01%
2022/03/28	1	129.50	1	130.00	131.50	0	10,345	0.00%
2022/03/25	1	131.50	0	0.00	130.50	1	10,598	0.01%
2022/03/24	0.5	130.00	0	0.00	129.50	0.5	10,745	0.00%
2022/03/18	5	130.50	2	129.75	130.50	3	11,535	0.03%
2022/03/17	1	129.50	0	0.00	130.50	1	12,011	0.01%
2022/03/15	1.1	128.36	2	127.75	126.00	-0.9	12,771	-0.01%
2022/03/14	3.1	129.16	20	128.00	130.50	-16.9	13,145	-0.13%
2022/03/11	132.1	133.51	130	134.12	133.00	2.1	13,092	0.02%	大買/大賣/
2022/03/10	3	139.33	1	142.50	138.50	2	13,162	0.02%
2022/03/09	2	136.25	0	0.00	136.00	2	13,254	0.02%
2022/03/08	3.1	136.41	0	0.00	135.50	3.1	13,304	0.02%
2022/03/07	75	139.64	72.4	140.02	139.50	2.6	13,326	0.02%
2022/03/04	1	146.50	4	148.00	148.00	-3	13,289	-0.02%
2022/03/03	5	149.20	10	149.00	148.50	-5	13,403	-0.04%
2022/03/02	1.2	145.25	19	146.00	146.00	-17.8	13,442	-0.13%
2022/03/01	24	146.19	4	145.50	145.50	20	13,445	0.15%
2022/02/25	0.1	140.50	0	0.00	140.00	0.1	13,345	0.00%
2022/02/24	5.2	142.77	4	144.50	141.00	1.2	13,363	0.01%
2022/02/23	4	144.38	5	144.10	148.00	-1	13,405	-0.01%
2022/02/22	6	141.33	0	0.00	140.00	6	13,560	0.04%
2022/02/21	3	147.83	1	147.50	147.50	2	13,689	0.01%
2022/02/17	2	152.25	2	153.25	152.50	0	14,252	0.00%
2022/02/16	2.1	151.99	5	153.30	151.50	-2.9	14,789	-0.02%
2022/02/15	7	150.57	5	149.40	149.50	2	15,392	0.01%
2022/02/11	4	151.88	0	0.00	148.00	4	16,225	0.02%
2022/02/10	1	153.00	1	151.00	150.00	0	16,909	0.00%
2022/02/09	3	152.33	3	152.83	152.50	0	17,851	0.00%
2022/02/08	1	152.00	6	148.42	152.50	-5	18,397	-0.03%
2022/02/07	5	143.70	3	143.50	146.00	2	18,438	0.01%
2022/01/26	2.3	139.14	1	137.00	137.50	1.3	18,851	0.01%
2022/01/25	10	141.50	16	141.00	142.00	-6	19,252	-0.03%
2022/01/24	0	0.00	2	138.50	140.00	-2	19,863	-0.01%
2022/01/19	0	0.00	1	143.50	143.50	-1	20,165	0.00%
2022/01/18	1	143.50	3	142.00	143.00	-2	20,268	-0.01%
2022/01/17	4	140.50	2	140.75	140.50	2	20,318	0.01%
2022/01/14	0	0.00	1	136.00	138.50	-1	20,520	0.00%
2022/01/12	0	0.00	1	142.00	142.00	-1	21,156	0.00%
2022/01/11	5	141.80	1	141.00	141.00	4	21,319	0.02%
2022/01/10	6	147.00	30	143.95	149.00	-24	21,764	-0.11%
2022/01/07	2	146.25	0	0.00	147.50	2	21,736	0.01%
2022/01/05	1	153.50	3	154.33	154.00	-2	22,262	-0.01%
2022/01/04	14	155.96	10	152.50	152.50	4	23,353	0.02%
2022/01/03	0	0.00	6	156.50	156.50	-6	24,034	-0.02%
2021/12/30	1	152.50	1	155.00	155.50	0	24,047	0.00%
2021/12/29	1	154.00	0	0.00	154.00	1	24,031	0.00%
2021/12/28	0	0.00	1	156.50	156.50	-1	24,030	0.00%
2021/12/27	2	157.00	4	157.63	155.00	-2	24,009	-0.01%
2021/12/24	3	155.50	1	155.50	156.00	2	23,957	0.01%
2021/12/23	2	156.75	1	156.00	155.00	1	23,949	0.00%
2021/12/22	9	156.89	13	156.58	157.00	-4	23,896	-0.02%
2021/12/21	5	154.00	3	153.83	155.00	2	23,739	0.01%
2021/12/20	6	154.50	7	157.64	153.50	-1	23,512	0.00%
2021/12/17	1	155.00	4	154.63	154.50	-3	23,365	-0.01%
2021/12/16	20	162.75	14	162.04	158.00	6	23,232	0.03%
2021/12/15	1	152.50	1	153.50	152.50	0	22,701	0.00%
2021/12/14	2	153.50	2	153.50	151.50	0	22,456	0.00%
2021/12/13	0	0.00	34.2	160.37	160.00	-34.2	22,105	-0.15%
2021/12/10	1	151.00	0.1	151.00	152.50	0.9	21,555	0.00%
2021/12/09	82	146.38	88	147.60	148.00	-6	21,107	-0.03%
2021/12/08	56	136.65	42	142.15	142.50	14	20,581	0.07%
2021/12/07	1	134.00	1	132.00	132.50	0	20,071	0.00%
2021/12/06	6	134.58	17	134.97	134.50	-11	19,908	-0.06%
2021/12/03	25	140.58	23	140.93	141.00	2	19,687	0.01%
2021/12/02	1	137.00	2	137.25	136.50	-1	19,627	-0.01%
2021/12/01	38	137.05	49	137.74	139.00	-11	19,526	-0.06%
2021/11/30	487	137.97	461	138.33	136.00	26	19,466	0.13%	大買/大賣/
2021/11/29	1	130.50	17	130.44	132.00	-16	19,444	-0.08%
2021/11/26	1	132.00	3	134.67	135.00	-2	19,377	-0.01%
2021/11/25	12	134.42	20	134.00	134.00	-8	19,277	-0.04%
2021/11/24	35	134.43	34	134.00	134.00	1	19,241	0.01%
2021/11/23	37	135.12	47	134.51	134.50	-10	19,141	-0.05%
2021/11/22	53	142.31	60	138.39	138.00	-7	18,983	-0.04%
2021/11/19	68	140.53	64	141.02	141.00	4	18,878	0.02%
2021/11/18	68	145.04	14	138.50	138.50	54	18,774	0.29%
2021/11/17	28	138.80	62	142.44	143.00	-34	18,459	-0.18%
2021/11/16	500	140.00	503	140.24	140.50	-3	18,248	-0.02%	大買/大賣/
2021/11/15	49	139.93	49	136.36	136.00	0	17,904	0.00%
2021/11/12	38	137.53	37	135.31	135.50	1	17,418	0.01%
2021/11/11	31	137.76	33	136.94	137.00	-2	16,805	-0.01%
2021/11/10	18	137.78	31	138.65	139.00	-13	16,617	-0.08%
2021/11/09	46	136.95	41	136.21	136.50	5	16,104	0.03%
2021/11/08	1,014	130.04	1,019	130.00	133.50	-5	15,262	-0.03%	大買/大賣/
2021/11/05	1,362	127.62	1,368	125.55	124.00	-6	14,409	-0.04%	大買/大賣/
2021/11/04	46	124.64	250	122.85	121.00	-204	13,781	-1.48%	大賣/鉅額交易
2021/11/03	208	122.71	5	122.40	123.00	203	13,598	1.49%	大買/鉅額交易
2021/11/02	74	119.39	76.2	117.15	118.50	-2.2	13,020	-0.02%
2021/11/01	54	116.69	44	119.30	119.50	10	12,583	0.08%
2021/10/29	32	108.77	31	112.47	112.50	1	11,904	0.01%
2021/10/28	11	107.50	10	107.50	107.50	1	11,594	0.01%
2021/10/27	5	107.00	5	108.00	108.00	0	11,525	0.00%
2021/10/26	2	106.50	2	106.50	105.50	0	11,465	0.00%
2021/10/22	10	106.50	10	105.00	105.00	0	11,377	0.00%
2021/10/21	36	114.04	34	111.29	106.50	2	11,294	0.02%
2021/10/20	278	109.85	282	110.01	110.00	-4	10,860	-0.04%	大買/大賣/
2021/10/19	5	109.10	1	110.00	110.00	4	10,784	0.04%
2021/10/18	532	110.95	524	111.25	107.00	8	10,665	0.08%	大買/大賣/
2021/10/15	2	106.00	3	106.00	107.00	-1	10,137	-0.01%
2021/10/14	0	0.00	1	104.00	104.50	-1	9,964	-0.01%
2021/10/13	16	105.50	4	104.63	107.00	12	9,776	0.12%
2021/10/12	17	104.85	10	105.05	105.00	7	9,222	0.08%
2021/10/08	63	95.59	77.2	95.34	100.50	-14.2	8,078	-0.18%
2021/10/06	8	84.18	0	0.00	83.50	8	7,296	0.11%
2021/10/05	2	84.35	3	83.90	84.90	-1	7,486	-0.01%
2021/10/04	1	84.80	0	0.00	84.80	1	7,591	0.01%
2021/09/30	3	85.13	0	0.00	86.80	3	7,810	0.04%
2021/09/29	4	86.80	0	0.00	86.90	4	7,877	0.05%
2021/09/27	1	91.50	0	0.00	90.50	1	7,945	0.01%
2021/09/24	3	94.20	6	93.97	92.10	-3	7,949	-0.04%
2021/09/23	10	92.81	11	92.77	93.00	-1	7,945	-0.01%
2021/09/22	0	0.00	3	91.50	91.00	-3	7,995	-0.04%
2021/09/17	0	0.00	2	91.30	91.10	-2	8,137	-0.02%
2021/09/16	2	90.80	5	90.12	90.90	-3	8,304	-0.04%
2021/09/14	10	89.75	21	90.69	90.20	-11	8,458	-0.13%
2021/09/13	13	90.49	21	91.34	90.10	-8	8,842	-0.09%
2021/09/10	0	0.00	5	89.64	90.30	-5	9,126	-0.05%
2021/09/09	6	89.72	0	0.00	89.90	6	9,546	0.06%
2021/09/08	7	89.31	3	88.10	87.70	4	9,669	0.04%
2021/09/07	1	92.30	1	93.20	91.30	0	9,625	0.00%
2021/09/02	12	90.15	7	92.00	88.80	5	9,559	0.05%
2021/09/01	17	89.30	3	89.73	91.50	14	9,567	0.15%
2021/08/31	1	87.10	0	0.00	87.80	1	9,523	0.01%
2021/08/30	3	85.23	1	86.00	85.30	2	9,551	0.02%
2021/08/27	1	86.40	1	86.40	86.30	0	9,540	0.00%
2021/08/25	2	86.00	3	87.07	87.20	-1	9,663	-0.01%
2021/08/24	1	86.90	9	86.50	86.20	-8	9,735	-0.08%
2021/08/23	3	83.03	0	0.00	83.20	3	9,652	0.03%
2021/08/20	4.3	81.45	2	81.95	81.50	2.3	9,748	0.02%
2021/08/19	9	83.79	13	83.70	83.10	-4	9,724	-0.04%
2021/08/18	14	84.36	3	86.23	86.40	11	9,819	0.11%
2021/08/17	5	87.30	5	87.28	85.60	0	10,014	0.00%
2021/08/16	9	89.42	2	88.15	88.10	7	10,070	0.07%
2021/08/13	3	92.10	5	92.68	92.50	-2	10,272	-0.02%
2021/08/12	4.1	92.07	4	92.88	94.60	0.1	10,641	0.00%
2021/08/11	3	93.70	0	0.00	92.80	3	10,843	0.03%
2021/08/10	1	97.20	1	97.30	97.60	0	11,111	0.00%
2021/08/09	0	0.00	3	99.73	99.10	-3	11,543	-0.03%
2021/08/06	1	97.50	2	97.85	97.90	-1	11,848	-0.01%
2021/08/05	3	97.17	2	97.55	97.20	1	12,496	0.01%
2021/08/03	0	0.00	3	98.73	98.50	-3	12,714	-0.02%
2021/08/02	5	99.58	0	0.00	99.50	5	13,015	0.04%
2021/07/30	1	100.00	2	99.45	100.00	-1	13,181	-0.01%
2021/07/29	1	99.50	0	0.00	98.80	1	13,315	0.01%
2021/07/28	1	101.50	1	99.50	99.50	0	13,431	0.00%
2021/07/27	3	104.00	1	101.50	101.00	2	13,611	0.01%
2021/07/26	1	102.50	6	100.48	101.00	-5	13,723	-0.04%
2021/07/23	2	97.10	2	97.80	97.00	0	13,571	0.00%
2021/07/22	2	97.70	0	0.00	97.30	2	13,652	0.01%
2021/07/21	5	98.58	4	99.78	96.10	1	13,730	0.01%
2021/07/20	3	100.17	8	98.90	98.90	-5	13,774	-0.04%
2021/07/19	2	99.10	1	100.00	100.00	1	13,920	0.01%
2021/07/16	2	98.20	1	97.10	97.80	1	13,929	0.01%
2021/07/15	2	97.45	7	97.16	97.40	-5	13,973	-0.04%
2021/07/14	3	95.70	1	96.20	95.30	2	14,038	0.01%
2021/07/13	4	98.10	4	97.90	97.20	0	14,178	0.00%
2021/07/12	4	97.70	6	99.53	97.60	-2	14,447	-0.01%
2021/07/09	9	101.39	1	101.50	101.00	8	14,393	0.06%
2021/07/08	4	105.50	1	106.50	105.50	3	14,472	0.02%
2021/07/07	1	112.00	1	112.00	113.00	0	14,399	0.00%
2021/07/06	1	112.50	6	113.00	112.50	-5	14,384	-0.03%
2021/07/05	8	111.06	7	111.21	111.50	1	14,430	0.01%
2021/07/02	0	0.00	1	106.50	107.00	-1	14,340	-0.01%
2021/07/01	1	107.00	0	0.00	107.00	1	14,338	0.01%
2021/06/30	2	106.50	2	106.75	107.50	0	14,348	0.00%
2021/06/29	6	107.83	0	0.00	106.50	6	14,334	0.04%
2021/06/28	9.1	107.29	8	108.00	110.00	1.1	14,388	0.01%
2021/06/25	5	109.80	4	111.25	108.50	1	14,245	0.01%
2021/06/24	5.2	112.38	1	112.50	112.00	4.2	14,121	0.03%
2021/06/23	6.1	111.17	0	0.00	110.50	6.1	14,188	0.04%
2021/06/22	7	112.71	1	112.50	111.00	6	14,126	0.04%
2021/06/21	21.6	120.18	18	120.42	118.00	3.6	13,793	0.03%
2021/06/18	8	122.63	15.1	121.93	125.00	-7.1	13,541	-0.05%
2021/06/17	2	115.25	2	114.25	116.00	0	13,286	0.00%
2021/06/16	0	0.00	2	113.50	112.00	-2	13,203	-0.02%
2021/06/15	0	0.00	3	112.50	112.50	-3	13,380	-0.02%
2021/06/11	2	111.50	0	0.00	111.00	2	13,419	0.01%
2021/06/10	1	114.00	5	114.70	114.00	-4	13,623	-0.03%
2021/06/09	13	112.31	2	114.25	113.50	11	13,743	0.08%
2021/06/08	1	112.50	2	112.75	110.50	-1	13,739	-0.01%
2021/06/07	3	108.67	6	109.00	111.50	-3	13,982	-0.02%
2021/06/04	0	0.00	5	113.40	112.00	-5	14,326	-0.03%
2021/06/03	5	113.00	3	112.83	114.00	2	14,526	0.01%
2021/06/02	8	111.00	5	114.60	110.00	3	14,698	0.02%
2021/06/01	13	114.77	7.1	115.21	113.50	5.9	14,626	0.04%
2021/05/31	0	0.00	6	110.17	110.00	-6	14,522	-0.04%
2021/05/28	5	108.40	2	108.50	108.00	3	14,490	0.02%
2021/05/27	3	105.17	2	104.50	105.00	1	14,401	0.01%
2021/05/26	2.1	102.38	5	107.80	103.00	-2.9	14,398	-0.02%
2021/05/25	8	101.93	5	103.30	106.00	3	14,306	0.02%
2021/05/24	10	97.25	6	98.23	99.10	4	14,150	0.03%
2021/05/21	14	99.24	11	97.22	99.60	3	14,500	0.02%
2021/05/20	6	103.00	3	102.50	102.00	3	14,231	0.02%
2021/05/19	389	115.00	407	115.04	113.00	-18	13,924	-0.13%	大買/大賣/
2021/05/18	20	110.95	3	109.83	115.00	17	13,880	0.12%
2021/05/17	2	108.25	1	103.00	106.50	1	13,825	0.01%
2021/05/13	2	93.85	3	95.10	97.20	-1	13,010	-0.01%
2021/05/12	203	104.00	203	104.17	104.00	0	12,347	0.00%	大買/大賣/
2021/05/11	3	117.33	12	121.13	115.50	-9	12,296	-0.07%
2021/05/10	573	126.87	563	126.04	128.00	10	12,100	0.08%	大買/大賣/
2021/05/07	5	121.20	5	122.80	122.00	0	11,789	0.00%
2021/05/06	2	122.25	5	126.60	120.00	-3	11,685	-0.03%
2021/05/05	6	126.58	2.1	123.88	123.50	3.9	11,554	0.03%
2021/05/04	180	124.23	161	124.99	121.50	19	11,406	0.17%	大買/大賣/
2021/05/03	0	0.00	20	130.00	125.00	-20	11,245	-0.18%
2021/04/29	1	123.00	2	122.25	123.00	-1	11,012	-0.01%
2021/04/28	0	0.00	1	122.00	120.50	-1	10,953	-0.01%
2021/04/27	3	118.33	1	118.50	119.00	2	10,947	0.02%
2021/04/26	0	0.00	6	113.25	117.00	-6	10,762	-0.06%
2021/04/23	213	108.54	207	108.74	111.00	6	10,613	0.06%	大買/大賣/
2021/04/22	1	104.00	1	105.00	104.00	0	10,485	0.00%
2021/04/21	1	106.00	1	107.00	106.50	0	10,433	0.00%
2021/04/19	1	107.00	1	110.00	110.00	0	10,499	0.00%
2021/04/16	521	113.57	522	114.41	115.50	-1	10,319	-0.01%	大買/大賣/
2021/04/15	0	0.00	5	109.70	108.00	-5	10,045	-0.05%
2021/04/14	294	105.02	289.2	105.38	107.50	4.9	9,963	0.05%	大買/大賣/
2021/04/13	0	0.00	7	101.93	101.50	-7	9,837	-0.07%
2021/04/12	428	105.57	426	106.31	104.00	2	9,844	0.02%	大買/大賣/
2021/04/08	5	100.00	1	98.80	98.80	4	9,660	0.04%
2021/04/07	0	0.00	1	99.80	100.50	-1	9,626	-0.01%
2021/04/06	1	100.50	2	99.20	99.60	-1	9,614	-0.01%
2021/04/01	0	0.00	4	98.68	98.60	-4	9,580	-0.04%
2021/03/31	11	99.72	2	98.10	99.80	9	9,513	0.09%
2021/03/30	4	97.40	0	0.00	96.80	4	9,388	0.04%
2021/03/29	2	97.45	9	97.66	97.50	-7	9,386	-0.07%
2021/03/26	10	96.46	0	0.00	97.30	10	9,390	0.11%
2021/03/25	1	93.60	1	94.20	94.80	0	9,360	0.00%
2021/03/24	2	96.80	17	97.16	95.80	-15	9,397	-0.16%
2021/03/23	16	96.70	0	0.00	96.70	16	9,391	0.17%
2021/03/22	1	98.80	15	98.58	97.10	-14	9,377	-0.15%
2021/03/19	15	96.71	9	96.36	96.80	6	9,286	0.06%
2021/03/18	9	97.32	2	97.20	96.20	7	9,267	0.08%
2021/03/17	1	95.10	0	0.00	93.70	1	9,111	0.01%
2021/03/16	3	94.57	2	94.80	95.50	1	9,134	0.01%
2021/03/12	0	0.00	1	96.00	93.50	-1	9,105	-0.01%
2021/03/11	1	95.40	5	94.90	95.80	-4	9,014	-0.04%
2021/03/10	2	92.60	9.3	91.49	92.40	-7.3	8,729	-0.08%
2021/03/09	6	89.60	5	88.12	90.60	1	8,454	0.01%
2021/03/08	0	0.00	1	87.30	87.40	-1	8,222	-0.01%
2021/03/04	1	84.80	1	85.30	85.00	0	8,003	0.00%
2021/03/03	2	84.45	0	0.00	84.60	2	8,022	0.02%
2021/03/02	3	87.13	2	87.95	85.30	1	7,980	0.01%
2021/02/26	2	86.70	0	0.00	87.00	2	7,937	0.03%
2021/02/24	2	90.00	2	90.90	88.20	0	8,013	0.00%
2021/02/23	34	91.99	39	91.24	90.20	-5	8,056	-0.06%
2021/02/22	5	87.40	0	0.00	87.80	5	7,612	0.07%
2021/02/18	0	0.00	3	85.70	85.30	-3	7,308	-0.04%
2021/02/17	368	84.00	368.3	84.53	85.10	-0.3	7,090	0.00%	大買/大賣/
2021/02/05	1	79.70	2	79.30	79.10	-1	6,712	-0.01%
2021/02/03	0	0.00	1	78.80	78.70	-1	6,657	-0.02%
2021/02/02	1	78.10	0	0.00	78.10	1	6,707	0.01%
2021/02/01	1	77.00	0	0.00	77.20	1	6,705	0.01%
2021/01/29	0	0.00	2	79.45	78.90	-2	6,681	-0.03%
2021/01/27	1	79.90	0	0.00	80.20	1	6,585	0.02%
2021/01/26	0	0.00	11	80.83	79.60	-11	6,558	-0.17%
2021/01/25	11	80.79	7	78.99	80.60	4	6,531	0.06%
2021/01/22	5	77.88	2	78.20	78.60	3	6,476	0.05%
2021/01/21	1	76.30	2	75.30	76.10	-1	6,645	-0.02%
2021/01/20	2	77.40	0	0.00	76.00	2	7,126	0.03%
2021/01/18	0	0.00	1	79.50	79.00	-1	7,009	-0.01%
2021/01/14	0	0.00	3	81.20	80.60	-3	6,955	-0.04%
2021/01/13	4	81.25	3	81.03	81.30	1	6,921	0.01%
2021/01/12	0	0.00	2	79.30	79.00	-2	6,807	-0.03%
2021/01/08	0	0.00	2	78.90	79.10	-2	6,695	-0.03%
2021/01/07	3	76.77	1	77.20	78.20	2	6,626	0.03%
2021/01/05	0	0.00	3	79.37	78.90	-3	6,566	-0.05%
2021/01/04	1	77.90	2	78.30	78.50	-1	6,500	-0.02%
2020/12/30	2	77.30	0	0.00	77.90	2	6,474	0.03%
2020/12/29	1	77.20	0	0.00	77.30	1	6,531	0.02%
2020/12/28	0	0.00	2	77.60	77.60	-2	6,546	-0.03%
2020/12/25	0	0.00	3	76.90	76.60	-3	6,659	-0.05%
2020/12/24	5	76.86	0	0.00	76.20	5	6,847	0.07%
2020/12/21	0	0.00	2	80.50	78.50	-2	7,021	-0.03%
2020/12/18	3	81.00	1	79.70	80.40	2	6,925	0.03%
2020/12/16	0	0.00	1	78.80	78.80	-1	6,773	-0.01%
2020/12/15	10	77.40	11	77.32	77.60	-1	6,734	-0.01%
2020/12/14	1	77.10	1	78.10	77.10	0	6,662	0.00%
2020/12/11	1	76.30	0	0.00	76.90	1	6,681	0.01%
2020/12/10	1	78.80	0	0.00	78.30	1	6,647	0.02%
2020/12/08	12	82.00	2	82.35	81.80	10	6,544	0.15%
2020/12/07	0	0.00	1	80.50	81.10	-1	6,359	-0.02%
2020/12/04	2	79.60	0	0.00	80.10	2	6,429	0.03%
2020/12/03	0	0.00	1	80.40	80.60	-1	6,484	-0.02%
2020/11/30	0	0.00	9	79.49	78.50	-9	6,923	-0.13%
2020/11/27	130	79.21	102	79.12	79.50	28	7,176	0.39%	大買/大賣/
2020/11/23	0	0.00	1	80.80	79.90	-1	7,265	-0.01%
2020/11/20	1	77.00	25	77.12	79.50	-24	7,224	-0.33%
2020/11/19	11	75.91	1	76.40	75.60	10	7,241	0.14%
2020/11/18	10	75.30	0	0.00	75.10	10	7,279	0.14%
2020/11/17	0	0.00	1	74.40	74.70	-1	7,387	-0.01%
2020/11/16	0	0.00	2	74.20	73.90	-2	7,636	-0.03%
2020/11/09	0	0.00	1	73.40	73.80	-1	9,208	-0.01%
2020/11/06	2	73.30	2	72.55	72.70	0	9,255	0.00%
2020/11/03	3	71.67	0	0.00	71.60	3	9,392	0.03%
2020/11/02	5	71.62	4	70.20	71.70	1	9,475	0.01%
2020/10/30	3	71.70	1	71.70	71.80	2	9,541	0.02%
2020/10/29	3	70.33	2	69.90	71.30	1	9,498	0.01%
2020/10/28	12	73.46	0	0.00	71.90	12	9,376	0.13%
2020/10/26	0	0.00	1	80.20	79.90	-1	9,037	-0.01%
2020/10/22	0	0.00	1	79.70	78.90	-1	9,317	-0.01%
2020/10/20	0	0.00	17	78.86	79.40	-17	10,003	-0.17%
2020/10/19	1	78.00	3	77.83	77.90	-2	10,231	-0.02%
2020/10/16	3	76.80	0	0.00	76.00	3	10,291	0.03%
2020/10/15	8	77.73	10	78.39	77.50	-2	10,417	-0.02%
2020/10/14	10	78.90	4	78.38	79.00	6	10,478	0.06%
2020/10/13	7	76.99	1	76.80	76.50	6	10,481	0.06%
2020/10/06	0	0.00	2	77.50	76.70	-2	11,080	-0.02%
2020/10/05	2	77.15	0	0.00	77.30	2	11,190	0.02%
2020/09/30	2	75.40	0	0.00	75.50	2	11,254	0.02%
2020/09/29	3	76.67	14	79.24	76.30	-11	11,275	-0.10%
2020/09/28	16	79.60	3	79.43	80.60	13	11,179	0.12%
2020/09/25	2	74.10	1	78.50	75.40	1	11,178	0.01%
2020/09/18	0	0.00	2	82.30	82.30	-2	11,651	-0.02%
2020/09/15	0	0.00	6	80.97	81.30	-6	12,148	-0.05%
2020/09/14	6	82.00	9	81.33	80.60	-3	12,192	-0.02%
2020/09/11	6	78.58	2	78.40	79.20	4	12,108	0.03%
2020/09/10	0	0.00	1	77.60	77.60	-1	12,109	-0.01%
2020/09/09	1	77.50	0	0.00	79.10	1	12,167	0.01%
2020/09/08	1	77.60	5	77.70	77.60	-4	12,117	-0.03%
2020/09/07	4	79.98	3	81.30	79.10	1	12,086	0.01%
2020/09/04	6	82.50	5	82.80	82.80	1	12,063	0.01%
2020/09/03	10	86.07	3	85.37	85.10	7	12,021	0.06%
2020/09/02	4	84.45	0	0.00	82.60	4	11,870	0.03%
2020/09/01	0	0.00	2	86.35	85.70	-2	12,056	-0.02%
2020/08/31	1	86.50	1	87.90	84.90	0	12,498	0.00%
2020/08/28	3	87.70	12	87.90	86.20	-9	12,528	-0.07%
2020/08/27	11	89.21	0	0.00	89.70	11	12,491	0.09%
2020/08/26	4	88.78	15	90.05	88.30	-11	12,498	-0.09%
2020/08/25	26	90.62	25	89.58	91.50	1	12,417	0.01%
2020/08/24	13	86.25	1	84.10	86.60	12	12,271	0.10%
2020/08/21	2	85.45	4	86.28	85.30	-2	12,308	-0.02%
2020/08/20	3	82.67	4	86.93	83.50	-1	12,342	-0.01%
2020/08/19	6	90.17	13	93.02	88.80	-7	12,143	-0.06%
2020/08/18	16	92.23	10	91.15	91.40	6	11,859	0.05%
2020/08/17	8	88.36	34	89.54	86.50	-26	11,437	-0.23%
2020/08/14	3	85.83	7	84.29	85.50	-4	11,215	-0.04%
2020/08/13	7	82.61	3	82.20	84.00	4	11,144	0.04%
2020/08/12	0	0.00	10	81.70	79.90	-10	11,150	-0.09%
2020/08/11	10	82.42	0	0.00	82.00	10	11,431	0.09%
2020/08/10	1	80.40	1	80.20	80.10	0	11,944	0.00%
2020/08/07	2	82.45	1	84.20	82.40	1	12,239	0.01%
2020/08/06	2	82.75	0	0.00	82.50	2	12,885	0.02%
2020/08/05	24	84.00	0	0.00	85.50	24	13,069	0.18%
2020/08/04	0	0.00	2	83.75	84.60	-2	13,077	-0.02%
2020/07/31	0	0.00	1	84.30	84.00	-1	13,029	-0.01%
2020/07/30	1	86.00	0	0.00	86.50	1	12,979	0.01%
2020/07/29	10	86.99	32	86.39	83.60	-22	12,920	-0.17%
2020/07/28	20	84.40	5	84.60	84.40	15	12,794	0.12%
2020/07/27	1	85.50	6	85.08	84.70	-5	12,699	-0.04%
2020/07/24	1	83.20	5	86.04	82.40	-4	12,506	-0.03%
2020/07/23	7	78.79	4	78.65	78.70	3	12,017	0.02%
2020/07/22	1	75.80	1	75.00	75.30	0	11,727	0.00%
2020/07/21	1	74.80	0	0.00	74.40	1	11,633	0.01%
2020/07/20	0	0.00	1	74.10	73.90	-1	11,496	-0.01%
2020/07/17	1	73.60	0	0.00	73.20	1	11,448	0.01%
2020/07/16	1	71.50	7	72.51	72.10	-6	11,417	-0.05%
2020/07/15	8	72.80	0	0.00	72.00	8	11,392	0.07%
2020/07/10	1	72.20	12	70.99	72.00	-11	11,055	-0.10%
2020/07/08	0	0.00	1	70.80	71.40	-1	10,907	-0.01%
2020/07/07	0	0.00	2	72.20	70.50	-2	10,759	-0.02%
2020/07/06	2	71.75	0	0.00	71.70	2	10,716	0.02%
2020/07/03	3	70.43	3	70.03	70.30	0	10,669	0.00%
2020/07/02	0	0.00	18	67.56	69.30	-18	10,545	-0.17%
2020/07/01	18	68.48	0	0.00	68.10	18	10,512	0.17%
2020/06/30	1	66.10	4	65.50	65.50	-3	10,615	-0.03%
2020/06/23	0	0.00	14	65.91	66.90	-14	10,835	-0.13%
2020/06/22	32	65.35	23	65.66	65.10	9	10,675	0.08%
2020/06/19	3	63.43	3	64.50	63.00	0	10,546	0.00%
2020/06/17	2	64.80	9	65.42	64.50	-7	10,439	-0.07%
2020/06/16	9	64.47	3	64.90	64.90	6	10,415	0.06%
2020/06/15	1	62.40	1	63.70	62.30	0	10,383	0.00%
2020/06/12	0	0.00	3	61.87	63.00	-3	10,376	-0.03%
2020/06/11	4	62.63	0	0.00	61.70	4	10,349	0.04%
2020/06/09	2	64.20	2	64.15	63.50	0	10,246	0.00%
2020/06/08	2	65.40	42	69.02	64.30	-40	10,178	-0.39%
2020/06/05	76	68.18	39	67.46	69.10	37	9,742	0.38%
2020/06/04	1	63.80	10	63.10	62.90	-9	9,343	-0.10%
2020/06/03	3	62.00	0	0.00	62.40	3	9,305	0.03%
2020/06/02	0	0.00	1	61.70	61.80	-1	9,274	-0.01%
2020/06/01	6	60.28	2	61.20	61.60	4	9,252	0.04%
2020/05/29	1	60.80	1	59.90	59.00	0	9,246	0.00%
2020/05/26	0	0.00	18	63.11	63.50	-18	9,047	-0.20%
2020/05/25	115	62.21	106	61.90	63.10	9	9,010	0.10%	大買/大賣/
2020/05/22	9	61.40	6	62.90	61.40	3	8,966	0.03%
2020/05/21	628	63.95	628	63.89	63.50	0	8,986	0.00%	大買/大賣/
2020/05/20	4	62.85	5	62.80	62.60	-1	9,153	-0.01%
2020/05/19	0	0.00	1	64.00	62.60	-1	9,248	-0.01%
2020/05/18	10	61.55	5	61.34	62.00	5	9,321	0.05%
2020/05/15	203	62.11	206	62.16	62.40	-3	9,073	-0.03%	大買/大賣/
2020/05/14	20	60.60	32	58.92	58.90	-12	8,670	-0.14%
2020/05/13	107	59.33	114	59.30	59.50	-7	8,548	-0.08%	大買/大賣/
2020/05/12	5	54.90	29	54.00	55.80	-24	8,300	-0.29%
2020/05/11	3	53.60	1	52.90	53.10	2	8,239	0.02%
2020/05/08	22	52.14	9	52.34	52.00	13	8,525	0.15%
2020/05/06	8	50.43	1	50.60	50.30	7	8,852	0.08%
2020/05/05	9	51.41	0	0.00	51.10	9	8,853	0.10%
2020/04/30	0	0.00	1	51.70	52.00	-1	8,884	-0.01%
2020/04/28	0	0.00	1	51.60	52.20	-1	8,850	-0.01%
2020/04/21	0	0.00	1	54.10	52.10	-1	9,078	-0.01%
2020/04/20	1	54.40	1	54.20	54.50	0	9,017	0.00%
2020/04/17	1	53.50	3	53.37	53.20	-2	8,961	-0.02%
2020/04/16	0	0.00	2	53.70	54.00	-2	8,864	-0.02%
2020/04/15	3	54.00	10	53.45	54.00	-7	8,778	-0.08%
2020/04/14	18	52.51	11	52.67	53.00	7	8,667	0.08%
2020/04/13	1	50.50	0	0.00	50.50	1	8,559	0.01%
2020/04/08	0	0.00	3	50.90	51.20	-3	8,555	-0.04%
2020/04/07	0	0.00	1	52.80	51.70	-1	8,548	-0.01%
2020/04/06	2	52.60	1	52.50	52.40	1	8,511	0.01%
2020/04/01	1	52.40	2	52.60	52.50	-1	8,404	-0.01%
2020/03/31	2	50.30	5	49.89	51.00	-3	8,180	-0.04%
2020/03/30	1	46.25	0	0.00	46.85	1	7,938	0.01%
2020/03/27	1	47.45	8	46.85	46.85	-7	7,876	-0.09%
2020/03/26	1	44.85	0	0.00	44.20	1	7,753	0.01%
2020/03/25	1	43.40	12	40.82	43.60	-11	7,689	-0.14%
2020/03/24	13	39.71	0	0.00	39.65	13	7,664	0.17%
2020/03/23	0	0.00	255	38.32	38.25	-255	7,848	-3.25%	大賣/鉅額交易
2020/03/19	1	39.00	0	0.00	38.15	1	7,824	0.01%
2020/03/18	1	41.10	0	0.00	40.00	1	7,764	0.01%
2020/03/17	0	0.00	1	42.75	42.60	-1	7,660	-0.01%
2020/03/16	5	45.11	0	0.00	43.75	5	7,611	0.07%
2020/03/13	0	0.00	10	43.20	45.00	-10	7,560	-0.13%
2020/03/12	2	47.75	0	0.00	47.55	2	7,448	0.03%
2020/03/11	0	0.00	1	50.20	49.40	-1	7,319	-0.01%
2020/03/10	17	49.44	0	0.00	49.60	17	7,263	0.23%
2020/03/09	3	51.30	0	0.00	50.10	3	7,117	0.04%
2020/03/06	1	52.90	2	52.30	52.60	-1	7,020	-0.01%
2020/03/05	110	52.80	108	52.88	52.60	2	6,992	0.03%	大買/大賣/
2020/03/03	72	53.20	72	53.28	52.60	0	6,897	0.00%
2020/03/02	1	52.50	1	52.20	52.20	0	6,841	0.00%
2020/02/27	10	52.70	0	0.00	52.10	10	6,759	0.15%
2020/02/26	0	0.00	1	54.10	53.90	-1	6,686	-0.01%
2020/02/24	54	54.90	61	55.05	55.30	-7	6,702	-0.10%
2020/02/21	9	55.26	0	0.00	54.90	9	6,633	0.14%
2020/02/20	100	56.84	100	57.00	58.00	0	6,321	0.00%
2020/02/19	100	58.51	169	58.82	57.70	-69	6,154	-1.12%	大賣/
2020/02/18	180	58.70	160	59.09	58.30	20	6,006	0.33%	大買/大賣/
2020/02/17	297	59.14	247	59.31	58.70	50	5,922	0.84%	大買/大賣/
2020/02/14	196	58.50	197	58.72	58.90	-1	5,789	-0.02%	大買/大賣/
2020/02/13	595	58.16	602	58.32	59.00	-7	5,527	-0.13%	大買/大賣/
2020/02/12	183	56.00	190	56.21	56.00	-7	5,085	-0.14%	大買/大賣/
2020/02/11	296	54.70	316	54.98	55.80	-20	4,882	-0.41%	大買/大賣/
2020/02/10	420	53.55	406	53.75	54.30	14	4,523	0.31%	大買/大賣/
2020/02/07	2	52.30	1	52.10	51.90	1	4,220	0.02%
2020/02/06	244	52.00	248	52.19	52.20	-4	4,323	-0.09%	大買/大賣/
2020/02/05	259	51.52	259	51.72	51.40	0	4,346	0.00%	大買/大賣/
2020/02/04	0	0.00	1	51.20	50.90	-1	4,316	-0.02%
2020/02/03	0	0.00	1	49.55	51.10	-1	4,300	-0.02%
2020/01/31	1	51.20	2	51.05	51.20	-1	4,330	-0.02%
2020/01/30	2	50.45	1	50.60	50.80	1	4,358	0.02%
2020/01/20	1	52.50	1	52.30	52.20	0	4,395	0.00%
2020/01/17	0	0.00	68	51.41	51.90	-68	4,311	-1.58%
2020/01/16	19	51.53	12	51.42	51.20	7	4,218	0.17%
2020/01/13	5	50.66	0	0.00	50.60	5	4,324	0.12%
2020/01/09	0	0.00	2	50.50	50.20	-2	4,397	-0.05%
2020/01/08	2	50.50	0	0.00	50.30	2	4,419	0.05%
2019/12/30	1	50.10	0	0.00	50.10	1	4,382	0.02%
2019/12/27	2	50.55	4	50.55	50.50	-2	4,349	-0.05%
2019/12/25	3	51.37	0	0.00	51.50	3	4,386	0.07%
2019/12/24	2	51.00	0	0.00	50.80	2	4,499	0.04%
2019/12/20	51	52.01	0.3	51.90	52.00	50.7	4,684	1.08%
2019/12/19	42	52.90	114	53.03	52.40	-72	4,869	-1.48%	大賣/
2019/12/18	343	52.29	202	52.53	52.70	141	4,889	2.88%	大買/大賣/鉅額交易
2019/12/17	80	51.50	80	51.64	51.40	0	4,738	0.00%
2019/12/16	84	51.54	82	51.54	51.20	2	4,757	0.04%
2019/12/13	197	51.39	182	51.62	51.10	15	4,738	0.32%	大買/大賣/
2019/12/12	0	0.00	21	51.01	50.80	-21	4,715	-0.45%
2019/12/09	1	51.00	1	50.80	50.70	0	4,863	0.00%
2019/12/05	1	50.80	0	0.00	50.50	1	5,072	0.02%
2019/12/03	1	51.00	0	0.00	51.00	1	5,282	0.02%
2019/12/02	2	50.10	0	0.00	50.70	2	5,346	0.04%
2019/11/29	1	50.30	0	0.00	50.30	1	5,368	0.02%
2019/11/28	0	0.00	1	51.20	50.80	-1	5,511	-0.02%
2019/11/27	0	0.00	1	51.40	51.30	-1	5,545	-0.02%
2019/11/26	0	0.00	3	51.30	51.40	-3	5,572	-0.05%
2019/11/25	0	0.00	1	51.40	51.40	-1	5,592	-0.02%
2019/11/22	1	52.40	1	52.00	52.00	0	5,657	0.00%
2019/11/21	0	0.00	2	51.00	51.80	-2	5,816	-0.03%
2019/11/20	2	50.60	0	0.00	51.10	2	5,795	0.03%
2019/11/19	1	50.40	11	50.44	50.80	-10	5,872	-0.17%
2019/11/18	23	50.38	1	50.40	50.40	22	6,032	0.36%
2019/11/15	26	49.11	1	49.65	49.05	25	6,428	0.39%
2019/11/14	3	49.52	2	49.28	49.40	1	6,653	0.02%
2019/11/13	2	50.03	1	50.10	49.95	1	6,828	0.01%
2019/11/12	20	51.18	0	0.00	51.30	20	6,907	0.29%
2019/11/11	15	51.40	0	0.00	51.30	15	7,085	0.21%
2019/11/07	1	51.50	10	51.64	51.10	-9	7,432	-0.12%
2019/11/05	54	52.64	30	52.85	52.60	24	7,449	0.32%
2019/11/04	70	51.62	0	0.00	52.30	70	7,357	0.95%
2019/11/01	0	0.00	1	51.40	51.20	-1	7,285	-0.01%
2019/10/29	5	51.92	128	51.51	51.50	-123	7,347	-1.67%	大賣/鉅額交易
2019/10/28	3	51.67	3	51.90	51.50	0	7,324	0.00%
2019/10/24	3	50.05	0	0.00	50.20	3	7,216	0.04%
2019/10/23	1	49.95	12	49.97	49.80	-11	7,276	-0.15%
2019/10/22	18	50.06	0	0.00	50.00	18	7,270	0.25%
2019/10/17	1	48.90	12	48.65	49.30	-11	7,309	-0.15%
2019/10/16	0	0.00	48	50.16	49.20	-48	7,294	-0.66%
2019/10/15	0	0.00	4	49.93	49.35	-4	7,321	-0.05%
2019/10/14	131	50.34	66	50.35	49.75	65	7,402	0.88%	大買/
2019/10/04	3	51.00	5	50.98	50.20	-2	7,807	-0.03%
2019/10/03	2	50.10	0	0.00	50.20	2	7,897	0.03%
2019/10/02	56	50.21	54	50.40	50.10	2	7,934	0.03%
2019/09/27	0	0.00	2	49.58	49.65	-2	8,032	-0.02%
2019/09/25	12	52.34	88	53.86	51.80	-76	8,066	-0.94%
2019/09/24	248	53.40	109	53.71	53.90	139	7,979	1.74%	大買/大賣/鉅額交易
2019/09/23	19	52.20	0	0.00	52.30	19	7,952	0.24%
2019/09/20	0	0.00	1	52.00	51.10	-1	8,281	-0.01%
2019/09/19	3	51.03	0	0.00	50.90	3	8,405	0.04%
2019/09/18	16	51.00	1	51.20	51.10	15	8,555	0.18%
2019/09/16	37	51.69	0	0.00	51.70	37	8,714	0.42%
2019/09/12	10	52.70	0	0.00	52.70	10	8,734	0.11%
2019/09/11	0	0.00	10	53.59	52.30	-10	8,823	-0.11%
2019/09/10	10	52.95	3	52.83	53.30	7	8,828	0.08%
2019/09/09	359	53.80	356	53.69	53.30	3	8,780	0.03%	大買/大賣/
2019/09/06	0	0.00	9	52.72	52.40	-9	8,627	-0.10%
2019/09/05	9	52.07	12	51.32	52.40	-3	8,571	-0.03%
2019/09/04	10	50.80	0	0.00	50.70	10	8,444	0.12%
2019/09/02	1	51.10	0	0.00	51.40	1	8,407	0.01%
2019/08/29	1	52.80	1	52.60	52.60	0	8,179	0.00%
2019/08/28	1	52.60	1	52.80	53.00	0	8,140	0.00%
2019/08/27	0	0.00	8	53.50	52.20	-8	8,115	-0.10%
2019/08/26	3	53.33	22	53.35	52.70	-19	8,061	-0.24%
2019/08/23	19	52.93	2	53.10	53.00	17	7,872	0.22%
2019/08/22	1	52.90	0	0.00	53.30	1	7,829	0.01%
2019/08/21	2	53.05	1	53.80	53.10	1	7,731	0.01%
2019/08/20	5	52.28	11	52.30	52.80	-6	7,524	-0.08%
2019/08/19	8	50.73	14	50.80	50.80	-6	7,070	-0.08%
2019/08/16	15	48.68	3	48.47	49.60	12	6,718	0.18%
2019/08/14	1	48.50	8	50.17	48.20	-7	6,395	-0.11%
2019/08/13	13	49.90	39	49.89	49.40	-26	6,243	-0.42%
2019/08/12	126	49.86	107	49.92	49.45	19	6,127	0.31%	大買/大賣/
2019/08/08	0	0.00	1	47.20	46.80	-1	5,960	-0.02%
2019/08/05	0	0.00	2	45.65	45.60	-2	5,859	-0.03%
2019/08/02	2	45.43	0	0.00	45.20	2	5,864	0.03%
2019/07/30	0	0.00	30	47.30	47.30	-30	5,716	-0.52%
2019/07/26	0	49.00	1	48.80	48.70	-1	5,685	-0.02%
2019/07/22	1	48.20	0	0.00	48.35	1	5,537	0.02%
2019/07/19	10	48.75	0	0.00	48.20	10	5,577	0.18%
2019/07/18	18	48.27	2	48.20	48.05	16	5,493	0.29%
2019/07/16	12	49.63	0	0.00	48.80	12	5,380	0.22%
2019/07/15	12	50.15	0	0.00	49.90	12	5,272	0.23%
2019/07/11	0	0.00	1	53.00	52.80	-1	5,063	-0.02%
2019/07/10	0	0.00	15	52.60	52.50	-15	5,002	-0.30%
2019/07/08	1	55.50	1	55.30	54.80	0	4,894	0.00%
2019/07/05	0	0.00	2	54.60	54.70	-2	4,867	-0.04%
2019/07/04	6	55.50	6	55.40	54.60	0	4,792	0.00%
2019/07/03	1	53.30	1	54.20	54.40	0	4,751	0.00%
2019/07/02	4	53.30	4	53.50	54.20	0	4,750	0.00%
2019/07/01	4	54.18	5	54.16	53.80	-1	4,823	-0.02%
2019/06/28	10	52.56	12	52.43	53.20	-2	4,739	-0.04%
2019/06/27	17	52.95	18	52.81	53.40	-1	4,581	-0.02%
2019/06/26	11	49.31	12	49.01	50.00	-1	4,170	-0.02%
2019/06/25	19	47.99	16	47.97	47.75	3	3,984	0.08%
2019/06/24	7	46.43	0	0.00	46.90	7	3,885	0.18%
2019/06/21	7	47.45	0	0.00	46.40	7	3,819	0.18%
2019/06/20	5	47.55	0	0.00	47.50	5	3,768	0.13%
2019/06/19	2	47.60	1	47.85	48.50	1	3,870	0.03%
2019/06/18	11	46.68	11	46.80	47.05	0	4,005	0.00%
2019/06/03	3	45.00	0	0.00	44.90	3	4,364	0.07%
2019/05/31	2	45.50	3	45.73	45.75	-1	4,431	-0.02%
2019/05/27	0	0.00	2	45.20	45.35	-2	5,070	-0.04%
2019/05/24	2	44.80	0	0.00	44.50	2	5,182	0.04%
2019/05/17	1	45.45	0	0.00	44.90	1	6,113	0.02%
2019/05/15	1	48.30	18	47.62	46.80	-17	6,446	-0.26%
2019/05/14	16	47.95	0	0.00	47.90	16	6,556	0.24%
2019/05/10	1	47.30	0	0.00	46.35	1	6,686	0.01%
2019/05/08	0	0.00	5	48.07	48.55	-5	6,683	-0.07%
2019/05/07	5	49.08	0	0.00	49.00	5	6,734	0.07%
2019/04/25	0	0.00	2	52.60	51.30	-2	7,103	-0.03%
2019/04/24	2	52.40	1	52.00	52.80	1	7,086	0.01%
2019/04/17	3	53.30	7	52.76	52.40	-4	7,451	-0.05%
2019/04/16	4	51.63	0	0.00	51.90	4	7,450	0.05%
2019/04/10	0	0.00	1	51.40	51.00	-1	7,800	-0.01%
2019/04/09	1	52.50	5	51.72	52.30	-4	7,968	-0.05%
2019/04/08	3	52.50	7	51.87	51.40	-4	8,215	-0.05%
2019/04/03	6	52.00	5	51.86	51.20	1	8,665	0.01%
2019/04/01	2	49.60	0	0.00	49.30	2	9,380	0.02%
2019/03/27	1	48.20	0	0.00	49.00	1	9,779	0.01%
2019/03/26	0	0.00	1	49.45	49.30	-1	9,742	-0.01%
2019/03/25	1	49.30	0	0.00	49.15	1	9,760	0.01%
2019/03/22	1	51.10	14	50.95	50.50	-13	9,734	-0.13%
2019/03/21	15	49.66	4	50.00	50.50	11	9,659	0.11%
2019/03/20	0	0.00	1	48.20	48.00	-1	9,503	-0.01%
2019/03/19	0	0.00	6	47.96	48.00	-6	9,530	-0.06%
2019/03/18	6	46.83	0	0.00	47.40	6	9,614	0.06%
2019/03/08	1	46.40	0	0.00	46.35	1	9,850	0.01%
2019/03/07	1	47.20	10	46.63	46.70	-9	9,953	-0.09%
2019/03/06	11	47.76	11	47.92	47.75	0	10,031	0.00%
2019/03/05	10	48.16	4	47.75	47.75	6	10,119	0.06%
2019/03/04	8	48.58	4	48.76	48.90	4	10,064	0.04%
2019/02/27	0	0.00	1	48.15	47.90	-1	10,060	-0.01%
2019/02/26	21	47.83	37	47.50	47.70	-16	9,914	-0.16%
2019/02/25	0	46.30	2	46.25	46.10	-2	9,622	-0.02%
2019/02/21	2	45.55	8	46.38	45.50	-6	9,562	-0.06%
2019/02/20	7	45.74	2	45.25	46.00	5	9,284	0.05%
2019/02/19	1	44.80	0	0.00	44.80	1	9,157	0.01%
2019/02/18	5	44.62	3	44.63	44.65	2	9,236	0.02%
2019/02/15	6	43.89	9	44.00	44.00	-3	9,092	-0.03%
2019/02/14	0	0.00	6	42.79	42.95	-6	8,790	-0.07%
2019/02/13	5	42.78	0	0.00	42.90	5	8,705	0.06%
2019/02/12	3	41.77	2	41.70	41.70	1	8,571	0.01%
2019/01/30	1	40.20	0	0.00	40.15	1	8,432	0.01%
2019/01/29	1	40.10	1	39.90	40.25	0	8,408	0.00%
2019/01/28	1	40.50	0	0.00	40.30	1	8,391	0.01%
2019/01/25	0	0.00	1	40.30	40.00	-1	8,403	-0.01%
2019/01/24	1	40.90	1	40.25	39.95	0	8,410	0.00%
2019/01/23	2	40.35	0	0.00	40.80	2	8,328	0.02%
2019/01/21	0	0.00	3	40.45	40.40	-3	8,351	-0.04%
2019/01/18	1	40.15	8	40.01	39.80	-7	8,403	-0.08%
2019/01/17	12	40.38	2	40.13	39.85	10	8,447	0.12%
2019/01/16	10	40.00	2	39.70	39.70	8	8,393	0.10%
2019/01/15	2	39.70	0	0.00	39.80	2	8,382	0.02%
2019/01/11	5	40.00	0	0.00	39.50	5	8,398	0.06%
2019/01/08	1	41.25	9	41.24	40.85	-8	8,174	-0.10%
2019/01/07	8	40.40	1	40.30	41.15	7	8,064	0.09%
2019/01/03	1	38.75	1	38.90	38.65	0	7,928	0.00%
2019/01/02	4	39.76	2	39.83	39.40	2	7,860	0.03%
2018/12/28	8	40.24	10	40.30	40.20	-2	7,801	-0.03%
2018/12/27	13	42.29	11	42.23	40.45	2	7,688	0.03%
2018/12/26	10	44.50	6	43.81	41.30	4	7,361	0.05%
2018/12/25	9	43.91	115	43.13	44.90	-106	6,817	-1.55%	大賣/鉅額交易
2018/12/24	116	43.32	9	42.05	43.55	107	6,266	1.71%	大買/鉅額交易
2018/12/22	4	39.88	13	39.90	39.70	-9	5,869	-0.15%
2018/12/21	12	39.16	4	38.76	38.75	8	5,801	0.14%
2018/12/19	1	38.20	0	0.00	38.10	1	5,469	0.02%
2018/12/12	0	0.00	1	39.30	39.05	-1	5,307	-0.02%
2018/12/10	0	0.00	7	39.94	40.80	-7	5,168	-0.14%
2018/12/07	7	40.22	0	0.00	40.05	7	5,145	0.14%
2018/12/06	1	39.60	0	0.00	39.20	1	5,147	0.02%
2018/12/05	1	41.15	0	0.00	40.95	1	5,118	0.02%
2018/12/04	2	41.98	8	41.35	41.70	-6	5,152	-0.12%
2018/12/03	4	40.45	1	40.80	41.10	3	5,077	0.06%
2018/11/30	3	39.08	2	38.85	38.85	1	4,964	0.02%
2018/11/29	0	0.00	7	40.24	38.60	-7	4,884	-0.14%
2018/11/28	8	38.89	2	38.58	39.40	6	4,733	0.13%
2018/11/27	5	37.30	0	0.00	37.15	5	4,594	0.11%
2018/11/26	0	0.00	1	37.35	37.90	-1	4,559	-0.02%
2018/11/23	1	38.10	3	38.30	38.05	-2	4,609	-0.04%
2018/11/22	3	38.30	1	37.50	38.00	2	4,684	0.04%
2018/11/21	9	37.06	1	37.10	37.05	8	4,700	0.17%
2018/11/16	9.6	37.80	8	38.18	38.50	1.6	4,576	0.03%
2018/11/12	1	41.70	0	0.00	41.45	1	4,841	0.02%
2018/11/09	1	41.60	0	0.00	41.55	1	4,917	0.02%
2018/11/02	1	43.45	6	43.38	42.05	-5	5,347	-0.09%
2018/11/01	3	42.23	2	41.10	42.50	1	5,348	0.02%
2018/10/31	1	40.45	0	0.00	40.45	1	5,354	0.02%
2018/10/30	1	39.05	0	0.00	39.00	1	5,361	0.02%
2018/10/29	2	40.58	2	39.98	39.90	0	5,366	0.00%
2018/10/26	9	39.83	6	40.08	40.20	3	5,447	0.06%
2018/10/25	0	0.00	4	37.38	39.00	-4	5,461	-0.07%
2018/10/24	4	38.10	0	0.00	38.45	4	5,452	0.07%
2018/10/23	2	39.43	0	0.00	39.10	2	5,492	0.04%
2018/10/22	3	39.68	0	0.00	39.45	3	5,610	0.05%
2018/10/19	2	39.65	2	39.80	40.20	0	5,771	0.00%
2018/10/12	2	40.88	0	0.00	42.50	2	6,653	0.03%
2018/10/11	1	41.85	0	0.00	41.70	1	6,817	0.01%
2018/10/09	0	0.00	4	47.55	46.30	-4	6,766	-0.06%
2018/10/08	6	47.28	2	47.13	47.60	4	6,735	0.06%
2018/10/05	1	47.70	0	0.00	46.15	1	6,728	0.01%
2018/10/03	3	48.53	0	0.00	48.15	3	6,761	0.04%
2018/09/28	1	48.00	0	0.00	48.20	1	6,966	0.01%
2018/09/27	0	0.00	1	48.10	48.00	-1	7,092	-0.01%
2018/09/26	3	48.58	1	48.20	48.20	2	7,165	0.03%
2018/09/25	2	48.63	2	48.93	49.00	0	7,155	0.00%
2018/09/21	1	48.50	0	0.00	48.60	1	7,166	0.01%
2018/09/20	1	48.65	0	0.00	48.60	1	7,211	0.01%
2018/09/18	1	51.00	0	0.00	50.00	1	7,229	0.01%
2018/09/17	0	0.00	11	51.31	51.60	-11	7,234	-0.15%
2018/09/14	11	50.55	1	51.30	51.90	10	7,293	0.14%
2018/09/13	2	48.73	1	48.90	48.60	1	7,376	0.01%
2018/09/12	3	49.90	18	50.38	49.20	-15	7,430	-0.20%
2018/09/11	15	50.25	0	0.00	50.10	15	7,486	0.20%
2018/09/03	0	0.00	15	52.11	52.00	-15	7,880	-0.19%
2018/08/31	15	52.39	0	0.00	52.40	15	7,971	0.19%
2018/08/30	0	0.00	3	51.90	51.30	-3	8,074	-0.04%
2018/08/29	0	0.00	14	53.67	53.00	-14	8,043	-0.17%
2018/08/28	14	54.54	16	53.64	53.70	-2	8,093	-0.02%
2018/08/27	16	52.65	0	0.00	52.80	16	8,079	0.20%
2018/08/23	0	0.00	1	51.50	51.90	-1	8,243	-0.01%
2018/08/22	1	51.70	20	51.76	51.30	-19	8,319	-0.23%
2018/08/21	21	52.18	3	52.13	52.00	18	8,311	0.22%
2018/08/20	0	0.00	3	49.65	49.00	-3	8,274	-0.04%
2018/08/17	8	51.38	6	51.43	50.30	2	8,296	0.02%
2018/08/16	1	53.30	0	0.00	53.20	1	8,213	0.01%
2018/08/15	0	0.00	1	55.10	54.40	-1	8,285	-0.01%
2018/08/14	0	0.00	1	55.30	56.40	-1	8,167	-0.01%
2018/08/13	2	55.65	3	56.30	54.80	-1	8,390	-0.01%
2018/08/10	0	0.00	2	57.50	57.20	-2	8,745	-0.02%
2018/08/09	0	0.00	4	57.50	57.10	-4	9,040	-0.04%
2018/08/08	2	57.55	0	0.00	57.40	2	9,330	0.02%
2018/08/07	1	57.50	1	57.60	57.60	0	9,430	0.00%
2018/08/06	2	58.20	1	58.30	58.20	1	9,564	0.01%
2018/08/03	0	0.00	2	59.50	58.90	-2	9,636	-0.02%
2018/08/02	5	59.08	3	59.77	58.80	2	9,871	0.02%
2018/08/01	3	62.23	2	62.05	61.40	1	9,899	0.01%
2018/07/30	1	61.70	1	61.00	60.30	0	9,961	0.00%
2018/07/27	1	62.60	0	0.00	62.70	1	9,989	0.01%
2018/07/26	4	64.10	1	64.80	63.40	3	9,945	0.03%
2018/07/25	5	66.04	21	65.15	66.30	-16	9,752	-0.16%
2018/07/24	23	60.82	11	60.46	62.40	12	9,346	0.13%
2018/07/23	2	59.30	2	58.60	57.70	0	9,108	0.00%
2018/07/20	5	59.42	1	59.50	58.00	4	9,078	0.04%
2018/07/19	2	62.25	14	63.39	61.10	-12	8,995	-0.13%
2018/07/18	24	62.93	10	62.58	62.80	14	8,980	0.16%
2018/07/16	1	59.60	2	59.90	59.60	-1	8,989	-0.01%
2018/07/12	0	0.00	1	58.60	58.20	-1	9,086	-0.01%
2018/07/11	2	63.10	4	62.70	62.60	-2	9,133	-0.02%
2018/07/10	4	63.03	2	62.70	62.70	2	9,174	0.02%
2018/07/09	0	0.00	5	61.68	61.60	-5	9,201	-0.05%
2018/07/06	5	65.12	1	64.20	64.20	4	9,259	0.04%
2018/07/05	2	63.70	12	67.69	63.70	-10	9,486	-0.11%
2018/07/04	12	67.53	1	67.10	67.70	11	9,449	0.12%
2018/06/28	2	67.00	1	66.70	65.30	1	9,593	0.01%
2018/06/26	0	0.00	3	67.23	68.00	-3	9,593	-0.03%
2018/06/25	3	68.90	0	0.00	67.90	3	9,618	0.03%
2018/06/22	0	0.00	2	67.70	67.50	-2	9,587	-0.02%
2018/06/20	1	73.60	9	75.41	73.60	-8	9,533	-0.08%
2018/06/19	9	75.50	0	0.00	76.50	9	9,505	0.09%
2018/06/15	2	74.55	0	0.00	73.90	2	9,390	0.02%
2018/06/13	1	76.60	0	0.00	76.60	1	9,411	0.01%
2018/06/12	0	0.00	12	77.42	77.20	-12	9,510	-0.13%
2018/06/11	14	77.43	2	77.45	77.50	12	9,498	0.13%
2018/06/08	1	74.70	1	75.10	74.50	0	9,390	0.00%
2018/06/07	1	74.00	0	0.00	74.30	1	9,394	0.01%
2018/06/06	0	0.00	6	77.27	76.40	-6	9,451	-0.06%
2018/06/05	6	77.30	0	0.00	76.20	6	9,464	0.06%
2018/06/04	1	79.70	0	0.00	78.80	1	9,714	0.01%
2018/05/31	4	81.65	18	81.22	79.10	-14	9,878	-0.14%
2018/05/30	2	78.95	13	79.07	78.60	-11	9,870	-0.11%
2018/05/29	29	81.47	1	81.20	80.80	28	9,810	0.29%
2018/05/28	1	82.80	1	80.70	82.20	0	9,801	0.00%
2018/05/25	4	85.13	2	83.85	83.50	2	9,755	0.02%
2018/05/24	1	85.20	1	85.60	86.40	0	9,690	0.00%
2018/05/23	0	0.00	17	87.38	87.50	-17	9,635	-0.18%
2018/05/22	20	88.44	4	88.10	88.80	16	9,591	0.17%
2018/05/21	1	88.00	4	87.35	86.30	-3	9,635	-0.03%
2018/05/18	17	84.64	46	82.56	85.20	-29	9,483	-0.31%
2018/05/17	54	79.51	27	79.58	80.60	27	9,237	0.29%
2018/05/16	7	81.31	8	80.36	75.60	-1	9,016	-0.01%
2018/05/15	6	78.07	3	77.00	79.10	3	8,824	0.03%
2018/05/14	3	77.47	4	77.25	77.50	-1	8,869	-0.01%
2018/05/10	4	75.60	8	75.36	76.00	-4	8,738	-0.05%
2018/05/09	173	72.19	175	72.16	71.90	-2	8,561	-0.02%	大買/大賣/
2018/05/08	2	69.60	0	0.00	69.60	2	8,500	0.02%
2018/05/07	0	0.00	13	71.14	71.60	-13	8,561	-0.15%
2018/05/04	7	67.80	16	67.08	69.30	-9	8,656	-0.10%
2018/05/03	30	67.02	21	66.62	66.30	9	8,631	0.10%
2018/05/02	0	0.00	1	65.50	64.70	-1	8,727	-0.01%
2018/04/27	0	0.00	1	63.40	63.90	-1	9,098	-0.01%
2018/04/25	0	0.00	2	64.50	64.50	-2	9,162	-0.02%
2018/04/24	2	65.00	1	65.90	65.90	1	9,217	0.01%
2018/04/20	7	64.90	1	64.40	64.50	6	9,316	0.06%
2018/04/19	1	67.60	5	68.02	67.10	-4	9,236	-0.04%
2018/04/18	4	67.55	1	67.00	67.00	3	9,337	0.03%
2018/04/17	2	64.80	2	64.90	65.80	0	9,534	0.00%
2018/04/16	3	67.40	1	66.60	66.70	2	9,561	0.02%
2018/04/13	3	71.07	1	69.50	69.50	2	9,646	0.02%
2018/04/12	4	71.70	13	72.45	71.20	-9	9,783	-0.09%
2018/04/11	28	72.64	25	72.62	73.20	3	9,756	0.03%
2018/04/10	8	68.55	3	70.00	67.80	5	9,676	0.05%
2018/04/09	4	72.13	8	71.06	70.00	-4	9,651	-0.04%
2018/04/03	0	0.00	7	67.99	68.50	-7	9,496	-0.07%
2018/04/02	9	68.90	3	69.40	67.70	6	9,481	0.06%
2018/03/30	2	67.10	3	68.27	66.10	-1	9,371	-0.01%
2018/03/29	2	68.40	0	0.00	67.90	2	9,346	0.02%
2018/03/28	1	67.20	2	67.85	66.80	-1	9,330	-0.01%
2018/03/27	1	68.60	0	0.00	67.60	1	9,274	0.01%
2018/03/26	1	67.30	2	67.90	67.30	-1	9,309	-0.01%
2018/03/23	3	67.30	5	66.92	66.60	-2	9,455	-0.02%
2018/03/22	1	66.30	1	65.70	66.00	0	9,397	0.00%
2018/03/21	2	67.30	1	66.70	66.70	1	9,471	0.01%
2018/03/20	1	66.50	1	67.00	67.20	0	9,688	0.00%
2018/03/19	5	67.40	2	67.70	66.90	3	9,804	0.03%
2018/03/16	2	66.50	8	68.45	69.10	-6	9,671	-0.06%
2018/03/15	7	67.94	2	68.20	67.70	5	9,560	0.05%
2018/03/14	2	66.65	2	66.65	66.30	0	9,556	0.00%
2018/03/13	8	66.99	1	67.40	66.30	7	9,590	0.07%
2018/03/12	15	67.01	19	66.94	66.60	-4	9,519	-0.04%
2018/03/09	15	69.71	64	69.48	69.40	-49	9,414	-0.52%
2018/03/08	107	74.95	67	74.23	72.40	40	9,334	0.43%	大買/
2018/03/07	21	72.45	7	72.17	72.70	14	8,991	0.16%
2018/03/06	0	0.00	1	71.40	69.30	-1	8,905	-0.01%
2018/03/05	7	70.03	9	70.02	69.90	-2	8,961	-0.02%
2018/03/02	6	68.77	0	0.00	68.10	6	8,984	0.07%
2018/03/01	2	68.90	2	70.00	70.80	0	9,006	0.00%
2018/02/27	0	0.00	1	73.60	70.30	-1	8,924	-0.01%
2018/02/26	3	73.10	2	73.50	72.60	1	8,835	0.01%
2018/02/23	0	0.00	1	74.30	72.10	-1	8,758	-0.01%
2018/02/22	2	72.85	12	73.28	72.50	-10	8,743	-0.11%
2018/02/21	22	71.85	15	71.89	74.10	7	8,709	0.08%
2018/02/12	0	0.00	1	68.50	67.40	-1	8,591	-0.01%
2018/02/09	27	67.08	31	67.85	66.30	-4	8,509	-0.05%
2018/02/08	0	0.00	2	68.10	67.00	-2	8,355	-0.02%
2018/02/07	3	68.87	3	67.63	66.00	0	8,327	0.00%
2018/02/06	4	64.03	11	63.95	64.70	-7	8,225	-0.09%
2018/02/05	4	70.13	10	70.19	69.00	-6	8,162	-0.07%
2018/02/02	9	74.22	1	73.00	74.40	8	8,218	0.10%
2018/02/01	7	73.54	4	72.85	71.70	3	8,375	0.04%
2018/01/31	1	73.30	1	73.20	72.70	0	8,392	0.00%
2018/01/30	6	72.90	11	73.68	74.20	-5	8,342	-0.06%
2018/01/29	18	74.43	22	72.92	75.00	-4	8,311	-0.05%
2018/01/26	6	71.72	7	71.49	70.40	-1	8,146	-0.01%
2018/01/25	26	72.11	23	72.10	72.80	3	8,089	0.04%
2018/01/24	30	71.91	14	71.59	70.30	16	8,017	0.20%
2018/01/23	0	0.00	2	68.85	67.00	-2	7,896	-0.03%
2018/01/22	2	67.20	6	66.95	67.30	-4	7,883	-0.05%
2018/01/19	0	0.00	4	64.78	65.00	-4	7,927	-0.05%
2018/01/18	6	64.67	17	65.66	64.20	-11	7,966	-0.14%
2018/01/17	23	64.65	23	63.73	65.20	0	8,030	0.00%
2018/01/16	22	64.16	35	64.35	63.00	-13	8,226	-0.16%
2018/01/15	22	63.73	12.2	64.26	63.30	9.8	8,247	0.12%
2018/01/12	12	65.90	21	68.10	65.60	-9	8,190	-0.11%
2018/01/11	44	66.72	19	65.69	68.00	25	8,023	0.31%
2018/01/10	9	62.22	7	61.81	61.90	2	7,768	0.03%
2018/01/09	15	62.37	26	62.08	61.50	-11	7,634	-0.14%
2018/01/08	12	61.08	3	60.33	61.00	9	7,466	0.12%
2018/01/04	2	57.65	10	56.64	59.20	-8	7,106	-0.11%
2018/01/03	9	54.63	0	0.00	55.30	9	6,888	0.13%
2018/01/02	1	53.00	0	0.00	52.80	1	6,782	0.01%