技嘉 (2376)-合庫-自強券商分點個股進出

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
278.0
漲跌
▲4.5
漲幅
+1.65%
成交量
3,289張
產業
上市電腦週邊類股
1847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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/12/03	5	278.10	3.1	277.68	278.00	1.9	7,667	0.02%
2024/12/02	2.4	274.61	2	273.75	273.50	0.4	7,733	0.01%
2024/11/29	3.4	271.21	5	271.80	271.50	-1.6	7,766	-0.02%
2024/11/28	9.1	270.67	12	268.92	270.00	-3	7,772	-0.04%
2024/11/27	11.1	276.91	2	279.00	271.50	9.1	7,794	0.12%
2024/11/26	6.1	281.00	5	285.20	284.00	1.1	7,719	0.01%
2024/11/25	1	286.00	3.2	287.11	283.00	-2.2	7,761	-0.03%
2024/11/22	1	284.50	8.3	284.22	281.50	-7.3	8,063	-0.09%
2024/11/21	1	283.50	3	279.67	280.00	-2	8,053	-0.02%
2024/11/20	4	281.13	3.1	280.44	279.00	0.9	8,019	0.01%
2024/11/19	5	278.50	10	281.25	282.50	-5	8,023	-0.06%
2024/11/18	11.2	273.11	9.2	274.83	275.50	2	8,023	0.02%
2024/11/15	38.2	280.72	107.8	282.02	282.50	-69.7	7,966	-0.87%	大賣/
2024/11/14	21.3	297.56	8	296.63	291.00	13.3	8,054	0.16%
2024/11/13	13.5	298.31	9	299.11	300.50	4.5	8,294	0.05%
2024/11/12	10.4	296.71	27	297.06	295.00	-16.6	8,330	-0.20%
2024/11/11	5.3	304.36	1.1	303.21	303.00	4.2	8,296	0.05%
2024/11/08	9.2	305.58	46.4	306.50	305.50	-37.2	8,338	-0.45%
2024/11/07	33.4	305.28	25.6	306.78	304.50	7.8	8,370	0.09%
2024/11/06	32.2	302.58	32.2	302.35	303.00	0	8,387	0.00%
2024/11/05	33	290.11	19.2	291.99	294.00	13.8	8,082	0.17%
2024/11/04	13.8	280.33	9	279.50	278.50	4.8	7,817	0.06%
2024/11/01	35.1	278.77	28.5	280.04	282.00	6.6	7,795	0.08%
2024/10/30	0	0.00	2	262.50	261.50	-2	7,580	-0.03%
2024/10/29	4.5	264.93	2	263.75	263.50	2.5	7,681	0.03%
2024/10/28	1.1	271.45	6	269.67	271.00	-4.9	7,723	-0.06%
2024/10/25	1	272.00	5	275.20	275.00	-4	7,812	-0.05%
2024/10/24	4.3	273.15	1.1	270.06	270.00	3.2	7,960	0.04%
2024/10/23	0.2	272.75	1	276.00	276.50	-0.8	8,034	-0.01%
2024/10/22	1	274.00	2	272.25	274.00	-1	8,029	-0.01%
2024/10/21	3.1	270.66	4	270.63	269.00	-0.9	8,058	-0.01%
2024/10/18	5	272.10	4.2	269.19	267.50	0.8	8,164	0.01%
2024/10/17	2.1	271.39	0.1	271.00	270.50	2	8,199	0.02%
2024/10/16	1.2	264.36	13.1	264.97	265.00	-11.9	8,328	-0.14%
2024/10/15	1	267.50	5.1	269.62	268.50	-4.1	8,397	-0.05%
2024/10/14	1	266.00	0	0.00	264.50	1	8,396	0.01%
2024/10/11	1	267.00	2	266.75	266.00	-1	8,451	-0.01%
2024/10/09	3	267.83	1	260.50	260.50	2	8,505	0.02%
2024/10/08	0.1	264.00	0	0.00	265.00	0.1	8,555	0.00%
2024/10/07	1	266.50	1	268.00	268.00	0	8,745	0.00%
2024/10/04	3	262.00	6.1	265.38	263.00	-3.1	8,893	-0.03%
2024/10/01	8	261.13	5	264.50	258.00	3	8,866	0.03%
2024/09/30	2.1	258.67	0	0.00	258.50	2.1	8,902	0.02%
2024/09/27	2.4	265.54	3	266.00	266.00	-0.6	8,889	-0.01%
2024/09/26	1	263.50	4	263.38	263.50	-3	8,890	-0.03%
2024/09/25	2.1	265.02	8	265.88	263.00	-5.9	8,852	-0.07%
2024/09/24	1.2	258.81	0	0.00	263.00	1.2	8,777	0.01%
2024/09/23	4	261.25	3.4	261.60	262.00	0.7	8,783	0.01%
2024/09/20	2.2	257.59	5.1	258.68	255.00	-2.9	8,774	-0.03%
2024/09/19	1.1	255.23	3	252.17	255.50	-1.9	8,752	-0.02%
2024/09/18	1.1	245.55	0	0.00	246.00	1.1	8,769	0.01%
2024/09/13	0.1	252.00	1	249.50	251.50	-1	8,923	-0.01%
2024/09/12	4.1	251.96	4	252.25	252.50	0.1	9,157	0.00%
2024/09/11	0	0.00	1	244.00	242.50	-1	9,167	-0.01%
2024/09/10	8.1	245.51	0	0.00	239.00	8.1	9,283	0.09%
2024/09/09	1	247.50	1	248.00	249.00	0	9,260	0.00%
2024/09/06	3	252.17	6.3	251.63	252.50	-3.3	9,287	-0.04%
2024/09/05	6.2	245.43	0	0.00	242.50	6.2	9,291	0.07%
2024/09/04	1.2	246.04	3	247.50	244.50	-1.8	9,365	-0.02%
2024/09/03	2	262.25	2	262.00	260.50	0	9,330	0.00%
2024/09/02	0.1	258.00	1	258.00	255.00	-0.9	9,302	-0.01%
2024/08/30	3.1	262.01	0	0.00	261.00	3.1	9,327	0.03%
2024/08/29	10.2	260.15	7	262.29	262.00	3.2	9,354	0.03%
2024/08/28	9	265.28	3	265.50	266.50	6	9,369	0.06%
2024/08/27	7.1	265.46	2	264.50	266.50	5.1	9,470	0.05%
2024/08/26	19	272.05	11	273.82	267.00	8	9,455	0.08%
2024/08/23	1	254.50	0.1	260.00	260.50	1	9,369	0.01%
2024/08/22	5.8	260.91	2	263.00	259.00	3.8	9,467	0.04%
2024/08/21	6	260.50	6	260.67	259.00	0	9,517	0.00%
2024/08/20	1	266.49	0	0.00	262.00	1	9,532	0.01%
2024/08/19	3	264.17	2.1	264.46	262.50	0.9	9,680	0.01%
2024/08/16	5.5	256.96	9.2	258.65	265.00	-3.7	9,642	-0.04%
2024/08/15	10.1	249.78	6.2	249.67	249.50	3.9	9,467	0.04%
2024/08/14	3	238.00	9	236.67	242.50	-6	9,317	-0.06%
2024/08/13	4.2	234.37	4	234.63	236.00	0.2	9,470	0.00%
2024/08/12	12.1	234.42	8	235.50	236.00	4.1	9,515	0.04%
2024/08/09	4.2	231.43	7	233.00	231.50	-2.8	9,614	-0.03%
2024/08/08	11	220.60	5	222.80	222.00	6	9,545	0.06%
2024/08/07	6.3	232.91	8	232.56	234.50	-1.7	9,411	-0.02%
2024/08/06	5.2	230.95	5	225.40	227.00	0.2	9,277	0.00%
2024/08/05	9.2	232.22	2	232.50	231.00	7.2	9,255	0.08%
2024/08/02	3	266.15	2.3	262.91	262.50	0.7	9,542	0.01%
2024/08/01	4.5	271.28	6.1	269.36	271.00	-1.6	9,663	-0.02%
2024/07/31	5.4	258.47	2	256.50	259.00	3.4	9,623	0.04%
2024/07/30	7.1	257.15	6.1	254.32	258.00	1	9,602	0.01%
2024/07/29	13.1	264.96	8	264.06	256.00	5.1	9,619	0.05%
2024/07/26	18.2	268.17	5	270.80	271.00	13.2	9,453	0.14%
2024/07/23	4	277.50	7.2	278.45	280.00	-3.2	9,373	-0.03%
2024/07/22	7.5	271.11	3	273.33	272.50	4.5	9,417	0.05%
2024/07/19	12.5	279.20	3.1	280.34	277.50	9.4	9,416	0.10%
2024/07/18	15.3	284.85	4	283.88	283.50	11.3	9,476	0.12%
2024/07/17	35.7	294.41	5	293.90	293.00	30.7	9,434	0.33%
2024/07/16	18.2	304.43	5	302.90	302.50	13.2	9,320	0.14%
2024/07/15	6	304.33	6.1	304.49	302.00	-0.1	9,396	0.00%
2024/07/12	7	309.93	1.3	311.78	309.00	5.7	9,404	0.06%
2024/07/11	26.6	317.13	3	316.50	314.00	23.6	9,473	0.25%
2024/07/10	33.4	315.56	10	316.30	317.00	23.4	9,545	0.25%
2024/07/09	61.7	315.25	10.6	314.50	315.00	51.1	9,638	0.53%
2024/07/08	49.1	312.10	30	314.58	310.00	19.1	9,590	0.20%
2024/07/05	3.1	302.03	1.1	302.17	301.50	2	9,555	0.02%
2024/07/04	1	303.00	1	306.50	304.00	0	10,026	0.00%
2024/07/03	2	304.25	0.1	304.50	304.00	1.9	10,309	0.02%
2024/07/02	11.3	302.46	0	0.00	302.00	11.3	10,706	0.11%
2024/07/01	1	306.00	0	0.00	306.50	1	10,885	0.01%
2024/06/28	6	305.17	5	306.00	305.50	1	11,133	0.01%
2024/06/27	9	303.56	0	0.00	305.00	9	11,263	0.08%
2024/06/26	2	308.75	0	0.00	308.50	2	11,589	0.02%
2024/06/25	1	303.50	1	310.00	310.00	0	11,731	0.00%
2024/06/24	3	312.67	0	0.00	312.00	3	11,852	0.03%
2024/06/21	2.2	310.02	1	310.50	312.00	1.2	12,038	0.01%
2024/06/20	5.5	315.85	6.1	313.35	314.50	-0.6	12,300	-0.01%
2024/06/19	7.1	318.71	5.4	318.02	316.50	1.7	12,815	0.01%
2024/06/18	4	306.25	2	307.50	308.50	2	12,889	0.02%
2024/06/17	5.2	305.92	0	0.00	307.00	5.2	13,137	0.04%
2024/06/14	10.5	310.05	3	311.00	315.00	7.5	13,216	0.06%
2024/06/13	1	314.50	4.3	315.73	316.00	-3.3	13,332	-0.02%
2024/06/12	6.1	304.51	9	304.67	310.00	-3	13,699	-0.02%
2024/06/11	2.2	306.51	3	303.00	302.50	-0.8	13,974	-0.01%
2024/06/07	6.3	310.98	0.5	315.20	309.50	5.8	14,489	0.04%
2024/06/06	3.1	319.84	16.1	319.41	317.50	-13	14,645	-0.09%
2024/06/05	3	316.17	3.3	316.85	318.00	-0.3	14,971	0.00%
2024/06/04	2.5	318.27	0	0.00	315.00	2.5	15,384	0.02%
2024/06/03	8.2	323.83	21.2	323.86	323.50	-13	15,524	-0.08%
2024/05/31	17.8	322.97	26.1	322.65	318.00	-8.3	15,608	-0.05%
2024/05/30	5.4	327.03	4	328.00	329.00	1.4	15,731	0.01%
2024/05/29	20.1	335.47	21.2	337.94	332.00	-1.1	16,211	-0.01%
2024/05/28	1.2	326.85	5	323.50	330.00	-3.8	16,352	-0.02%
2024/05/27	2.2	321.18	3	322.67	324.00	-0.8	16,522	0.00%
2024/05/24	5.3	316.39	1.4	318.99	319.00	3.9	16,697	0.02%
2024/05/23	6.5	318.79	2.2	323.45	317.00	4.3	16,910	0.03%
2024/05/22	12.3	328.70	7.1	329.00	328.50	5.3	17,111	0.03%
2024/05/21	7.1	329.01	6.5	329.58	330.00	0.6	17,541	0.00%
2024/05/20	4.2	329.00	18.4	328.37	325.00	-14.2	17,657	-0.08%
2024/05/17	6.6	323.74	18.1	323.51	322.50	-11.5	17,899	-0.06%
2024/05/16	1	315.50	3.6	314.39	314.50	-2.6	17,937	-0.01%
2024/05/15	8.2	312.75	8	314.69	311.00	0.2	18,425	0.00%
2024/05/14	8	315.00	17.3	316.93	320.00	-9.3	18,814	-0.05%
2024/05/13	4.3	313.61	6	313.92	313.00	-1.8	19,032	-0.01%
2024/05/10	10.6	305.85	6	306.58	307.00	4.6	19,496	0.02%
2024/05/09	10.1	311.01	4.1	311.37	310.00	6	19,704	0.03%
2024/05/08	20.4	317.24	8.8	313.55	311.50	11.7	19,933	0.06%
2024/05/07	3.1	300.21	46.1	305.80	312.00	-43	20,004	-0.21%
2024/05/06	2	293.25	2	293.50	292.00	0	19,941	0.00%
2024/05/03	5.1	289.49	0.2	289.00	286.00	4.9	20,066	0.02%
2024/05/02	10.2	288.87	1	289.50	288.50	9.2	20,359	0.05%
2024/04/30	0	300.25	1.2	300.42	299.00	-1.2	20,433	-0.01%
2024/04/29	1.2	300.17	3	300.83	301.00	-1.8	20,774	-0.01%
2024/04/26	3.2	300.49	4.1	296.23	295.50	-0.9	21,500	0.00%
2024/04/25	5.5	292.46	1.1	290.23	290.50	4.4	21,841	0.02%
2024/04/24	4.2	293.88	4	295.63	299.50	0.2	21,890	0.00%
2024/04/23	8.2	284.40	5	282.00	281.00	3.2	21,915	0.01%
2024/04/22	7.5	285.15	6	284.50	282.50	1.5	21,890	0.01%
2024/04/19	10.3	296.00	3	294.33	292.50	7.3	21,857	0.03%
2024/04/18	2.2	304.14	2	305.75	302.00	0.2	21,884	0.00%
2024/04/17	3	305.33	2	305.25	308.00	1	22,149	0.00%
2024/04/16	3	302.00	5	302.90	302.00	-2	22,111	-0.01%
2024/04/15	6.7	304.09	1.1	303.45	302.00	5.6	22,218	0.03%
2024/04/12	7	323.57	6	321.25	318.00	1	22,071	0.00%
2024/04/11	5.2	319.16	7.1	322.92	320.50	-1.9	22,015	-0.01%
2024/04/10	25.4	336.02	11	332.77	320.00	14.4	21,964	0.07%
2024/04/09	8.1	340.39	8.4	338.37	335.00	-0.3	21,664	0.00%
2024/04/08	6.3	329.56	26.9	332.58	340.00	-20.7	21,721	-0.10%
2024/04/03	12.1	315.26	8	315.44	317.50	4.1	21,494	0.02%
2024/04/02	14	317.11	31.1	314.57	317.00	-17.1	21,370	-0.08%
2024/04/01	3.2	317.38	17	318.94	318.50	-13.9	21,222	-0.07%
2024/03/29	18.2	319.18	21.1	319.15	316.00	-2.9	21,146	-0.01%
2024/03/28	5	310.80	2.1	310.86	313.00	2.9	20,885	0.01%
2024/03/27	3	304.33	6.5	307.58	310.00	-3.5	20,888	-0.02%
2024/03/26	19.2	305.59	14	304.43	304.50	5.2	20,952	0.02%
2024/03/25	19.7	307.44	11	307.73	306.00	8.7	20,978	0.04%
2024/03/22	83.3	299.33	43.1	298.10	303.00	40.2	21,011	0.19%
2024/03/21	33.7	292.42	8	293.69	291.00	25.7	20,568	0.12%
2024/03/20	17.1	300.81	5	301.00	295.00	12.1	20,540	0.06%
2024/03/19	18.2	307.41	9.4	308.07	305.00	8.8	20,591	0.04%
2024/03/18	18.7	310.11	19	306.08	310.50	-0.3	20,605	0.00%
2024/03/15	13.2	310.88	21.2	315.59	313.00	-8	20,670	-0.04%
2024/03/14	16.2	320.13	11.3	322.10	317.50	5	20,584	0.02%
2024/03/13	38.6	337.85	39.1	337.56	328.00	-0.5	20,968	0.00%
2024/03/12	14	359.46	10	360.20	355.00	4	20,947	0.02%
2024/03/11	11.3	364.52	8.4	367.06	360.00	3	21,071	0.01%
2024/03/08	33.1	362.44	39.1	363.57	358.00	-6	20,879	-0.03%
2024/03/07	6.1	361.53	11.1	362.14	359.00	-5	20,680	-0.02%
2024/03/06	5	363.20	6.1	362.11	362.50	-1.1	20,673	-0.01%
2024/03/05	4	361.25	14.3	361.74	361.50	-10.3	20,875	-0.05%
2024/03/04	28.1	370.10	38.1	371.93	354.50	-10	20,978	-0.05%
2024/03/01	13.3	357.14	11.2	356.70	361.00	2.1	20,553	0.01%
2024/02/29	6.1	339.65	6	340.08	345.00	0.1	20,268	0.00%
2024/02/27	8.1	332.41	6.2	334.73	334.00	1.9	20,072	0.01%
2024/02/26	17	334.68	2.3	336.61	335.00	14.7	20,034	0.07%
2024/02/23	22.3	348.56	19.3	347.12	342.50	3	20,105	0.01%
2024/02/22	20.2	354.51	5.7	356.29	347.00	14.5	20,284	0.07%
2024/02/21	6.3	348.08	2.1	348.40	347.50	4.2	19,874	0.02%
2024/02/20	11.4	354.83	10.3	356.20	357.00	1.1	19,790	0.01%
2024/02/19	6.5	368.98	9.4	369.44	366.50	-3	19,592	-0.02%
2024/02/16	3.5	382.20	7.1	379.57	381.00	-3.6	19,637	-0.02%
2024/02/15	11.2	363.19	6.6	369.91	370.50	4.6	19,260	0.02%
2024/02/05	28	337.07	14.7	338.86	337.00	13.3	18,948	0.07%
2024/02/02	6.3	328.24	21.9	331.48	333.00	-15.6	18,947	-0.08%
2024/02/01	14.3	309.61	9.1	311.40	313.50	5.2	18,987	0.03%
2024/01/31	8	306.69	42.1	309.65	309.00	-34.1	19,098	-0.18%
2024/01/30	14.4	303.05	14.1	305.03	305.00	0.3	19,085	0.00%
2024/01/29	6.3	287.88	8.1	293.07	295.00	-1.8	19,111	-0.01%
2024/01/26	6.3	285.35	9.5	285.84	284.00	-3.2	19,311	-0.02%
2024/01/25	16.1	293.71	7.1	293.15	292.00	9.1	19,532	0.05%
2024/01/24	5	293.60	16.5	294.48	293.50	-11.5	19,400	-0.06%
2024/01/23	22.4	292.83	11.1	294.30	291.00	11.4	19,559	0.06%
2024/01/22	21.5	292.24	27.3	292.19	297.50	-5.8	19,345	-0.03%
2024/01/19	12.5	267.09	26.4	266.85	270.50	-14	18,793	-0.07%
2024/01/18	4	252.01	3	255.54	256.00	1	18,715	0.01%
2024/01/17	10.1	262.35	5	261.60	257.00	5.1	18,829	0.03%
2024/01/16	3	261.67	3	261.17	261.50	0	18,890	0.00%
2024/01/15	12	262.17	16.4	263.17	260.50	-4.4	19,056	-0.02%
2024/01/12	3	261.83	18.2	263.25	262.00	-15.2	19,319	-0.08%
2024/01/11	7.3	259.94	22	259.05	263.00	-14.7	19,423	-0.08%
2024/01/10	5	247.60	0	0.00	247.50	5	19,718	0.03%
2024/01/09	3	251.67	9.1	252.83	252.00	-6.1	19,960	-0.03%
2024/01/08	0.3	242.41	1	241.00	241.50	-0.7	19,988	0.00%
2024/01/05	2.1	245.20	2	244.00	243.00	0.1	20,430	0.00%
2024/01/04	2	248.50	2.3	249.35	247.00	-0.3	20,781	0.00%
2024/01/03	7.2	248.58	18	248.75	247.50	-10.8	21,367	-0.05%
2024/01/02	21.1	252.00	3	255.67	255.00	18.1	21,383	0.08%
2023/12/29	3.1	268.49	16.1	267.32	266.00	-13	21,203	-0.06%
2023/12/28	3	265.33	7	266.50	265.50	-4	21,225	-0.02%
2023/12/27	1	264.00	6.1	264.62	264.00	-5.1	21,380	-0.02%
2023/12/26	2.1	263.24	2	264.25	264.00	0.1	21,804	0.00%
2023/12/25	3	263.00	4.2	263.48	263.50	-1.2	22,253	-0.01%
2023/12/22	4.2	263.36	4.1	261.24	259.00	0.1	22,547	0.00%
2023/12/21	8.2	258.21	9	259.44	262.00	-0.8	22,777	0.00%
2023/12/20	3	262.33	5.2	262.57	261.50	-2.2	23,024	-0.01%
2023/12/19	18.4	255.92	29.1	257.79	260.00	-10.7	23,341	-0.05%
2023/12/18	6	257.50	7.1	257.36	255.50	-1.1	23,623	0.00%
2023/12/15	28	256.07	13.8	255.32	254.00	14.2	24,052	0.06%
2023/12/14	4.1	256.39	15.2	258.00	257.50	-11.1	24,102	-0.05%
2023/12/13	14	252.07	4	251.00	250.00	10	24,239	0.04%
2023/12/12	10	253.00	11.3	252.73	250.50	-1.3	24,357	-0.01%
2023/12/11	15.2	254.26	12	255.58	251.50	3.2	24,544	0.01%
2023/12/08	31.5	265.78	21.4	264.65	258.50	10.2	24,567	0.04%
2023/12/07	25.6	253.73	64.5	252.56	259.50	-38.9	24,442	-0.16%
2023/12/06	10.2	241.21	35.2	239.78	243.50	-25	24,601	-0.10%
2023/12/05	11.2	229.93	0	0.00	228.50	11.2	24,768	0.05%
2023/12/04	7	239.28	0.5	238.83	236.00	6.6	25,017	0.03%
2023/12/01	2.3	247.08	6	246.00	246.00	-3.7	25,087	-0.01%
2023/11/30	4.6	247.29	20.1	248.73	250.00	-15.5	25,309	-0.06%
2023/11/29	4	241.75	9.1	243.34	243.50	-5.1	25,290	-0.02%
2023/11/28	4	234.13	5	235.20	235.00	-1	25,443	0.00%
2023/11/27	9	230.56	2.1	231.88	230.00	6.9	26,463	0.03%
2023/11/24	6.1	234.08	22.2	233.00	232.00	-16.1	26,978	-0.06%
2023/11/22	38.6	235.78	3	235.00	233.50	35.6	27,809	0.13%
2023/11/21	11.2	241.62	18.2	242.38	244.00	-7	27,996	-0.02%
2023/11/20	3.1	230.84	1.1	232.86	233.00	2	28,514	0.01%
2023/11/17	7	230.86	18.1	230.83	230.50	-11.1	28,784	-0.04%
2023/11/16	14.2	232.49	7	233.14	233.00	7.2	29,414	0.02%
2023/11/15	11	232.41	12.3	237.02	228.50	-1.3	29,340	0.00%
2023/11/14	7	228.86	7.1	228.66	229.50	-0.1	29,350	0.00%
2023/11/13	12.3	229.69	12.2	227.58	225.50	0.1	29,605	0.00%
2023/11/10	9	224.84	3	228.33	230.50	6	29,695	0.02%
2023/11/09	22.5	230.87	29.2	230.52	231.00	-6.7	29,822	-0.02%
2023/11/08	13.2	226.45	27.2	226.41	224.50	-14	29,683	-0.05%
2023/11/07	21.1	217.37	6	218.17	220.50	15.1	29,783	0.05%
2023/11/06	15.1	217.78	15	219.90	220.00	0.1	30,121	0.00%
2023/11/03	12.1	221.38	5	224.80	220.50	7.1	30,274	0.02%
2023/11/02	11.2	228.62	25	233.42	226.50	-13.8	30,540	-0.05%
2023/11/01	7	217.58	7.2	219.32	221.00	-0.2	30,490	0.00%
2023/10/31	11.3	222.35	10.1	221.05	217.50	1.2	30,708	0.00%
2023/10/30	2.6	234.75	1	233.50	232.50	1.6	30,679	0.01%
2023/10/27	3.1	235.00	8	236.44	235.50	-4.9	30,856	-0.02%
2023/10/26	4.2	232.87	3	235.00	232.00	1.2	31,051	0.00%
2023/10/25	9.1	246.05	2	246.50	245.50	7.1	31,115	0.02%
2023/10/24	3.1	239.99	5.3	244.62	247.00	-2.1	31,257	-0.01%
2023/10/23	4	241.63	26.2	240.24	239.00	-22.2	31,608	-0.07%
2023/10/20	7	238.79	6	240.67	241.50	1	32,203	0.00%
2023/10/19	8	244.56	5	244.80	243.00	3	32,573	0.01%
2023/10/18	47.6	248.95	13	251.19	246.00	34.6	33,002	0.10%
2023/10/17	15	266.26	12	264.50	261.50	3	32,569	0.01%
2023/10/16	7	269.43	5	264.70	265.50	2	32,685	0.01%
2023/10/13	27.5	273.42	7	270.14	271.00	20.5	33,080	0.06%
2023/10/12	15	284.03	24	285.29	284.50	-9	32,909	-0.03%
2023/10/11	23.5	292.03	11	281.86	274.00	12.5	33,130	0.04%
2023/10/06	32.1	288.19	12.1	289.79	289.50	20	33,267	0.06%
2023/10/05	6.1	287.00	4.1	287.28	288.00	2	33,634	0.01%
2023/10/04	7.1	282.49	8	287.44	287.50	-0.9	33,823	0.00%
2023/10/03	8	290.06	8	291.69	290.00	0	34,036	0.00%
2023/10/02	37.2	291.11	11	292.68	290.00	26.2	34,069	0.08%
2023/09/28	21.1	287.06	33	284.88	281.50	-11.9	33,874	-0.04%
2023/09/27	10	281.95	15.1	281.60	284.50	-5	33,745	-0.01%
2023/09/26	8.6	279.63	9	280.94	275.50	-0.4	33,843	0.00%
2023/09/25	18	275.69	7.1	275.82	274.50	10.9	33,822	0.03%
2023/09/22	26	270.85	22	273.18	279.00	4	33,668	0.01%
2023/09/21	16	265.81	19.3	266.59	268.50	-3.3	33,359	-0.01%
2023/09/20	14.1	265.07	22.2	264.85	263.50	-8.2	33,008	-0.02%
2023/09/19	10	260.89	8	254.50	253.50	2	32,760	0.01%
2023/09/18	30.3	259.13	33	261.06	260.00	-2.7	32,765	-0.01%
2023/09/15	10.1	273.70	4	272.50	271.50	6.1	32,493	0.02%
2023/09/14	22.1	275.94	21.1	277.62	278.00	1	32,446	0.00%
2023/09/13	14.1	269.60	7.2	268.02	267.50	6.9	32,186	0.02%
2023/09/12	34.2	274.26	23.1	271.44	270.50	11.1	32,289	0.03%
2023/09/11	24.7	287.69	32	287.61	279.50	-7.3	32,135	-0.02%
2023/09/08	45.1	316.93	29.4	311.05	307.50	15.8	31,678	0.05%
2023/09/07	5.1	308.42	6	310.58	314.50	-1	31,645	0.00%
2023/09/06	16.8	310.05	1.3	310.22	306.50	15.6	31,971	0.05%
2023/09/05	20.2	311.85	18	310.36	311.00	2.2	32,151	0.01%
2023/09/04	10.2	321.81	19	318.58	316.00	-8.8	31,990	-0.03%
2023/09/01	14.8	334.78	20	328.85	323.00	-5.2	32,027	-0.02%
2023/08/31	14.3	345.59	7.1	347.50	341.00	7.2	31,778	0.02%
2023/08/30	38.1	365.50	19.1	364.12	354.00	19.1	31,011	0.06%
2023/08/29	15	350.93	16.3	354.00	354.00	-1.3	31,023	0.00%
2023/08/28	3.1	342.23	7.1	339.43	345.00	-4	30,750	-0.01%
2023/08/25	5.5	342.72	4.1	344.97	342.50	1.5	30,385	0.00%
2023/08/24	12.2	350.92	20.7	356.76	354.00	-8.5	30,075	-0.03%
2023/08/23	24.2	331.01	19	333.61	334.50	5.2	29,494	0.02%
2023/08/22	10	332.65	16.2	336.61	335.50	-6.2	30,070	-0.02%
2023/08/21	7	313.21	6	314.25	310.50	1	29,770	0.00%
2023/08/18	4.1	320.25	14.9	319.52	312.00	-10.9	29,911	-0.04%
2023/08/17	24	331.73	5.2	333.27	331.00	18.8	29,649	0.06%
2023/08/16	2.1	315.14	5.5	319.52	334.50	-3.4	29,316	-0.01%
2023/08/15	10.5	314.12	19	314.29	316.00	-8.5	29,189	-0.03%
2023/08/14	15.3	292.53	10.1	289.87	296.00	5.2	29,144	0.02%
2023/08/11	20	302.83	31.1	301.70	300.50	-11.1	29,103	-0.04%
2023/08/10	27.6	301.59	17	302.94	296.00	10.6	28,971	0.04%
2023/08/09	23.1	337.06	35.2	340.62	328.50	-12.1	28,392	-0.04%
2023/08/08	41.3	342.36	20	344.98	333.50	21.3	27,833	0.08%
2023/08/07	11	329.14	22	333.18	336.50	-11	27,317	-0.04%
2023/08/04	15	306.10	9	310.44	306.00	6	27,098	0.02%
2023/08/02	13	313.15	14	299.64	297.00	-1	26,783	0.00%
2023/08/01	3	312.43	14.1	313.53	319.00	-11	26,423	-0.04%
2023/07/31	31.5	339.61	15	322.99	314.00	16.4	26,171	0.06%
2023/07/28	31.1	343.59	35.1	344.41	347.50	-4	25,871	-0.02%
2023/07/27	31	337.85	27.3	336.28	332.00	3.7	25,518	0.01%
2023/07/26	44.3	342.29	34	334.85	333.00	10.3	25,212	0.04%
2023/07/25	38.2	367.63	27.2	362.74	352.50	11.1	24,586	0.04%
2023/07/24	35.3	332.91	38.3	340.53	354.50	-3	23,766	-0.01%
2023/07/21	44.1	308.37	53.6	314.13	322.50	-9.5	23,010	-0.04%
2023/07/20	12.1	303.68	13.2	303.77	305.00	-1.1	22,300	-0.01%
2023/07/19	58.8	315.93	45.4	307.99	298.50	13.4	22,068	0.06%
2023/07/18	24	301.67	34	302.73	312.50	-10	21,625	-0.05%
2023/07/17	38.3	299.58	29.5	296.88	293.50	8.8	20,944	0.04%
2023/07/14	61.3	293.64	55.2	294.86	296.00	6.2	20,668	0.03%
2023/07/13	56.2	320.06	40.4	322.93	295.50	15.8	20,034	0.08%
2023/07/12	33.5	293.93	37.3	298.22	304.00	-3.8	19,203	-0.02%
2023/07/11	26.4	277.30	1.4	278.96	276.50	25.1	18,647	0.13%
2023/07/10	35.2	272.11	83.6	270.97	273.50	-48.4	18,304	-0.26%
2023/07/07	15.3	263.31	6.1	261.27	261.00	9.2	17,909	0.05%
2023/07/06	45.2	268.06	8.1	264.78	264.00	37.2	17,667	0.21%
2023/07/05	45.2	258.89	43	264.52	265.00	2.2	17,349	0.01%
2023/07/04	10	258.25	31.6	260.38	272.50	-21.6	16,996	-0.13%
2023/07/03	26.1	250.89	60.4	252.18	248.00	-34.3	16,641	-0.21%
2023/06/30	8.1	236.96	8.8	238.62	243.50	-0.7	16,329	0.00%
2023/06/29	23	230.48	29.2	233.20	233.00	-6.2	16,120	-0.04%
2023/06/28	12.9	232.72	6	234.25	227.00	6.9	15,875	0.04%
2023/06/27	13.2	237.29	16	235.22	233.00	-2.8	15,635	-0.02%
2023/06/26	23.2	250.60	17	246.26	243.50	6.2	15,298	0.04%
2023/06/21	6.3	256.63	8.1	259.48	260.00	-1.8	15,061	-0.01%
2023/06/20	4	254.88	8.1	255.04	256.00	-4.1	14,909	-0.03%
2023/06/19	2.1	249.90	2	254.50	252.50	0.1	14,742	0.00%
2023/06/16	32	251.42	48.2	256.22	254.50	-16.2	14,558	-0.11%
2023/06/15	30	248.52	7.1	246.40	246.00	22.9	14,123	0.16%
2023/06/14	12.2	242.25	12	241.71	242.50	0.2	13,790	0.00%
2023/06/13	24.1	244.88	32.1	244.80	245.00	-8	13,545	-0.06%
2023/06/12	86.2	243.49	13	248.27	243.00	73.2	13,144	0.56%
2023/06/09	17.7	237.17	21.7	236.42	240.50	-4	12,421	-0.03%
2023/06/08	9.9	220.13	2	220.25	219.00	7.9	11,937	0.07%
2023/06/07	31	217.97	40.2	216.86	224.50	-9.2	11,744	-0.08%
2023/06/06	21.2	210.85	2	209.50	209.00	19.2	11,416	0.17%
2023/06/05	10.1	205.33	6.3	208.47	211.50	3.8	11,220	0.03%
2023/06/02	3.1	200.60	15.7	199.55	203.00	-12.6	10,857	-0.12%
2023/06/01	9.6	185.29	8	186.56	190.50	1.6	10,204	0.02%
2023/05/31	6	184.92	4	185.00	186.50	2	9,895	0.02%
2023/05/30	10	183.20	5	184.20	184.50	5	9,695	0.05%
2023/05/29	22.2	182.55	125.6	181.55	186.00	-103.4	9,462	-1.09%	大賣/鉅額交易
2023/05/26	135.6	184.19	39.1	187.10	185.00	96.5	9,012	1.07%	大買/
2023/05/25	20	178.70	14.1	181.14	180.00	5.9	8,182	0.07%
2023/05/24	7	163.64	6.1	165.50	165.00	1	7,686	0.01%
2023/05/23	1	159.50	0	0.00	160.00	1	7,391	0.01%
2023/05/22	0	0.00	1	161.50	161.50	-1	7,261	-0.01%
2023/05/19	0.1	162.50	52.1	159.55	164.00	-52	7,143	-0.73%
2023/05/18	5	154.40	23.2	155.73	159.50	-18.2	6,904	-0.26%
2023/05/17	2	149.00	14.1	149.00	149.50	-12.1	6,508	-0.19%
2023/05/16	9	142.50	12.2	144.16	144.50	-3.2	6,089	-0.05%
2023/05/15	3.1	135.86	0	0.00	135.50	3.1	5,715	0.05%
2023/05/12	1	139.00	0	0.00	139.00	1	5,663	0.02%
2023/05/11	4.4	140.14	6.1	140.59	141.00	-1.7	5,621	-0.03%
2023/05/10	11.1	138.91	4.2	139.68	139.50	6.9	5,636	0.12%
2023/05/09	3	137.67	15.2	138.96	139.00	-12.2	5,615	-0.22%
2023/05/05	2	136.75	3	136.50	137.00	-1	5,671	-0.02%
2023/05/04	4	135.13	6	136.17	136.00	-2	5,687	-0.04%
2023/05/03	1	133.00	0	0.00	132.50	1	5,678	0.02%
2023/05/02	3	135.33	3	134.50	135.00	0	5,777	0.00%
2023/04/28	2	132.00	0	0.00	131.00	2	5,875	0.03%
2023/04/27	1	130.50	1	132.00	131.50	0	5,916	0.00%
2023/04/26	0	0.00	4	128.88	129.00	-4	5,943	-0.07%
2023/04/25	1	131.00	0	0.00	129.00	1	5,983	0.02%
2023/04/19	6	133.25	6	134.50	134.50	0	6,132	0.00%
2023/04/18	3	135.00	3	135.50	135.50	0	6,115	0.00%
2023/04/17	3	134.83	2	136.00	135.00	1	6,169	0.02%
2023/04/14	1	133.50	0	0.00	134.50	1	6,224	0.02%
2023/04/13	0.3	132.00	3	132.67	132.00	-2.7	6,302	-0.04%
2023/04/12	3	135.00	0	0.00	136.50	3	6,266	0.05%
2023/04/11	0	0.00	1	137.00	135.50	-1	6,291	-0.02%
2023/04/10	2	135.00	10	136.00	136.50	-8	6,250	-0.13%
2023/04/07	0.5	136.50	15	135.17	134.00	-14.5	6,227	-0.23%
2023/04/06	1	136.50	2.1	137.40	138.00	-1.1	6,239	-0.02%
2023/03/31	0.1	133.50	3.3	133.31	133.50	-3.2	6,146	-0.05%
2023/03/30	2.1	132.79	10.2	133.00	133.00	-8.1	6,240	-0.13%
2023/03/29	0	0.00	5.2	129.95	130.00	-5.2	6,253	-0.08%
2023/03/28	0	0.00	7.1	128.28	128.00	-7.1	6,421	-0.11%
2023/03/24	2	127.00	3.3	128.17	129.00	-1.3	6,994	-0.02%
2023/03/23	0.2	125.00	2	124.75	126.00	-1.8	7,530	-0.02%
2023/03/22	1	122.50	7	122.57	123.50	-6	7,667	-0.08%
2023/03/17	3	119.33	3	119.33	118.50	0	7,610	0.00%
2023/03/16	0	0.00	1	119.50	119.50	-1	7,638	-0.01%
2023/03/15	0	0.00	2	119.00	119.00	-2	7,704	-0.03%
2023/03/14	1	117.00	1	117.50	117.50	0	7,723	0.00%
2023/03/13	2	118.25	1	119.00	118.50	1	7,758	0.01%
2023/03/10	0	0.00	1	119.50	120.00	-1	7,731	-0.01%
2023/03/09	6	118.83	4	119.25	119.00	2	7,803	0.03%
2023/03/08	2.3	117.04	0	0.00	117.00	2.3	7,802	0.03%
2023/03/07	0	0.00	5	119.80	119.50	-5	7,775	-0.06%
2023/03/06	6	118.42	5	118.90	118.50	1	7,823	0.01%
2023/03/03	1	119.00	0	0.00	119.00	1	8,044	0.01%
2023/03/02	2	118.00	2	119.00	120.00	0	8,078	0.00%
2023/02/24	8	121.69	1	122.00	119.00	7	8,196	0.09%
2023/02/23	1.1	120.55	10	120.85	120.50	-8.9	8,349	-0.11%
2023/02/22	4	116.25	1	117.50	117.50	3	8,626	0.03%
2023/02/21	1	115.50	1	116.00	116.50	0	8,830	0.00%
2023/02/20	5.3	116.91	2	117.00	116.50	3.3	9,029	0.04%
2023/02/17	4	118.13	2	119.00	117.50	2	9,090	0.02%
2023/02/16	2	120.25	2	121.00	121.00	0	9,203	0.00%
2023/02/15	1	119.00	0	0.00	119.00	1	9,259	0.01%
2023/02/14	0	0.00	1	118.00	119.00	-1	9,307	-0.01%
2023/02/13	1	116.00	0	0.00	117.50	1	9,392	0.01%
2023/02/10	1.1	117.45	0	0.00	117.00	1.1	9,518	0.01%
2023/02/09	1	120.00	0	0.00	117.00	1	9,760	0.01%
2023/02/08	7	120.86	4.1	120.97	120.00	2.9	9,879	0.03%
2023/02/07	1	117.50	6	118.83	119.50	-5	9,880	-0.05%
2023/02/06	0	0.00	5	115.80	116.00	-5	9,766	-0.05%
2023/02/03	5.1	115.30	2	114.50	114.50	3.1	9,695	0.03%
2023/02/02	6	117.50	0	0.00	118.00	6	9,613	0.06%
2023/02/01	2	116.00	6	116.75	117.00	-4	9,610	-0.04%
2023/01/31	6	116.83	0.5	120.85	115.50	5.5	9,642	0.06%
2023/01/30	2	118.00	9	118.44	119.50	-7	9,570	-0.07%
2023/01/17	0	0.00	5	114.50	114.00	-5	9,451	-0.05%
2023/01/13	6	114.42	0	0.00	114.00	6	9,583	0.06%
2023/01/12	0	0.00	1	114.50	114.00	-1	9,710	-0.01%
2023/01/11	0	0.00	2.1	114.47	114.50	-2.1	10,011	-0.02%
2023/01/10	0	0.00	0.2	114.00	114.50	-0.2	10,444	0.00%
2023/01/09	1	112.50	5.1	113.10	113.50	-4.1	10,464	-0.04%
2023/01/06	0	0.00	2	111.50	112.00	-2	10,450	-0.02%
2023/01/05	4	111.50	15	112.63	110.50	-11	10,448	-0.11%
2023/01/04	1	110.50	30	110.83	112.00	-29	10,370	-0.28%
2023/01/03	5	110.60	7	108.93	111.00	-2	10,354	-0.02%
2022/12/30	2	107.00	1.2	107.07	106.50	0.9	10,334	0.01%
2022/12/29	2	105.00	2	104.50	107.50	0	10,358	0.00%
2022/12/27	1	105.50	2	106.25	106.00	-1	10,486	-0.01%
2022/12/26	2	106.50	2	105.50	105.00	0	10,496	0.00%
2022/12/23	1	105.50	2	105.00	106.50	-1	10,489	-0.01%
2022/12/22	1	103.50	4	105.13	105.00	-3	10,577	-0.03%
2022/12/21	1	102.00	0	0.00	101.00	1	10,486	0.01%
2022/12/20	7	103.43	6	102.83	100.00	1	10,440	0.01%
2022/12/19	4.2	104.02	2	104.00	103.00	2.2	10,318	0.02%
2022/12/16	48.1	108.06	3	110.83	107.00	45.1	10,187	0.44%
2022/12/15	15	114.33	15.1	114.11	114.00	-0.1	9,893	0.00%
2022/12/14	6	106.67	4.1	106.40	107.00	1.9	9,425	0.02%
2022/12/13	2	103.25	2	103.50	102.50	0	9,380	0.00%
2022/12/12	0	0.00	1	101.00	102.50	-1	9,527	-0.01%
2022/12/09	1	101.50	1	102.00	102.50	0	9,695	0.00%
2022/12/08	11	102.18	13	102.62	102.50	-2	9,983	-0.02%
2022/12/07	7.1	100.95	5	101.40	101.00	2.1	10,046	0.02%
2022/12/06	3.1	104.48	4	103.88	103.50	-0.9	10,246	-0.01%
2022/12/05	3	108.67	3	109.50	108.00	0	10,310	0.00%
2022/12/02	7	110.93	0	0.00	111.00	7	10,365	0.07%
2022/12/01	3	110.33	9.1	111.23	112.50	-6.1	10,376	-0.06%
2022/11/30	2	108.00	2	110.00	108.00	0	10,259	0.00%
2022/11/29	1	108.00	0	0.00	108.00	1	10,182	0.01%
2022/11/28	3	108.17	3	108.83	108.50	0	10,151	0.00%
2022/11/25	7	108.93	12	109.42	107.50	-5	10,102	-0.05%
2022/11/24	6	106.25	8	106.31	107.00	-2	9,830	-0.02%
2022/11/23	10.1	106.79	3	106.51	105.50	7.1	9,809	0.07%
2022/11/21	7.1	109.20	3.5	108.71	108.00	3.6	9,725	0.04%
2022/11/18	67	110.13	78.2	112.10	113.00	-11.2	9,512	-0.12%
2022/11/17	8	105.50	10	105.95	107.00	-2	9,089	-0.02%
2022/11/16	0	0.00	5	103.60	104.00	-5	8,886	-0.06%
2022/11/15	3	99.20	4	99.43	99.00	-1	8,682	-0.01%
2022/11/14	2	99.60	3	99.20	100.50	-1	8,649	-0.01%
2022/11/11	1	101.00	2.3	102.77	101.00	-1.3	8,571	-0.01%
2022/11/10	0	0.00	1	99.80	100.50	-1	8,519	-0.01%
2022/11/09	1.3	100.46	0	0.00	102.50	1.3	8,495	0.02%
2022/11/08	4	102.88	0	0.00	101.00	4	8,550	0.05%
2022/11/07	1	100.50	4	101.63	102.00	-3	8,528	-0.04%
2022/11/04	4	95.90	4	96.43	96.80	0	8,287	0.00%
2022/11/03	3	94.13	8	93.95	95.10	-5	8,107	-0.06%
2022/11/02	3	92.13	1	92.30	92.50	2	7,989	0.03%
2022/11/01	1	91.90	0	0.00	91.50	1	7,996	0.01%
2022/10/31	0	0.00	1	92.70	92.50	-1	8,003	-0.01%
2022/10/28	1	93.00	0	0.00	92.50	1	8,131	0.01%
2022/10/27	0	0.00	106	92.42	93.00	-106	8,161	-1.30%	大賣/鉅額交易
2022/10/26	6	91.35	15	91.63	91.30	-9	8,133	-0.11%
2022/10/25	2	89.90	2	90.40	90.20	0	8,121	0.00%
2022/10/24	2	90.75	1.1	92.29	90.00	1	8,135	0.01%
2022/10/21	0	0.00	6	90.02	90.30	-6	8,075	-0.07%
2022/10/20	3	90.27	1	89.00	90.00	2	8,092	0.02%
2022/10/19	6.1	90.17	7	90.86	91.60	-1	8,056	-0.01%
2022/10/18	4.2	88.89	17.4	89.91	89.30	-13.2	7,844	-0.17%
2022/10/17	13	80.23	13	81.86	83.10	0	7,549	0.00%
2022/10/14	9	83.50	2	83.95	82.10	7	7,581	0.09%
2022/10/13	7	83.30	8	82.83	82.90	-1	7,723	-0.01%
2022/10/12	5	83.02	6	82.57	82.70	-1	7,919	-0.01%
2022/10/11	5	82.86	4	83.63	82.90	1	7,973	0.01%
2022/10/07	21.2	85.27	0	0.00	84.80	21.2	7,914	0.27%
2022/10/06	2.2	89.25	0	0.00	89.00	2.2	7,802	0.03%
2022/10/05	1	92.00	3	91.10	90.60	-2	7,777	-0.03%
2022/10/04	3	91.07	4	90.73	90.70	-1	7,749	-0.01%
2022/10/03	2	88.00	2	88.10	88.40	0	7,675	0.00%
2022/09/30	4	88.05	2	87.75	88.30	2	7,713	0.03%
2022/09/29	1	89.90	1	89.20	88.90	0	7,691	0.00%
2022/09/28	2	88.60	1	90.70	88.40	1	7,664	0.01%
2022/09/27	4	89.25	2	89.10	89.00	2	7,667	0.03%
2022/09/26	5	90.78	10	89.68	89.20	-5	7,668	-0.07%
2022/09/23	4	92.28	5	93.32	92.20	-1	7,904	-0.01%
2022/09/22	2	93.00	4	91.45	93.00	-2	7,956	-0.03%
2022/09/21	104	90.01	2.4	90.26	90.00	101.6	7,830	1.30%	大買/鉅額交易
2022/09/20	4	93.65	10	93.98	93.20	-6	7,646	-0.08%
2022/09/19	11	95.59	16	95.64	95.30	-5	7,475	-0.07%
2022/09/16	12.1	94.50	9.3	95.37	93.70	2.8	7,292	0.04%
2022/09/15	10.8	94.54	71.1	95.35	95.50	-60.3	7,172	-0.84%
2022/09/14	11.1	91.41	14	91.24	91.00	-2.9	6,920	-0.04%
2022/09/13	13	93.74	17.6	93.83	92.90	-4.6	6,768	-0.07%
2022/09/12	7	89.49	13.1	90.08	91.10	-6.1	6,573	-0.09%
2022/09/08	0	0.00	7.1	84.50	86.20	-7.1	6,484	-0.11%
2022/09/07	65	80.35	0	0.00	80.30	65	6,467	1.00%
2022/09/06	2	81.20	4	82.40	81.20	-2	6,615	-0.03%
2022/09/05	1	83.90	0	0.00	83.50	1	6,663	0.02%
2022/09/02	0	0.00	0.1	84.95	85.10	-0.1	6,708	0.00%
2022/09/01	2	84.70	0	0.00	83.90	2	6,762	0.03%
2022/08/31	0	0.00	2	85.15	85.90	-2	6,740	-0.03%
2022/08/30	1	84.60	0	0.00	84.50	1	6,789	0.01%
2022/08/29	1	84.40	1	84.70	84.80	0	6,829	0.00%
2022/08/26	3	86.83	4	86.50	87.00	-1	6,799	-0.01%
2022/08/25	2	85.20	2	85.30	85.70	0	6,768	0.00%
2022/08/24	2	83.40	1	84.60	83.50	1	6,749	0.01%
2022/08/23	0	0.00	1	84.40	83.50	-1	6,791	-0.01%
2022/08/22	2	85.75	1	85.80	85.00	1	6,893	0.01%
2022/08/19	2	87.40	102	87.50	87.10	-100	6,903	-1.45%	大賣/
2022/08/18	6	86.42	2	86.90	86.90	4	6,890	0.06%
2022/08/17	4	84.98	1	83.30	85.30	3	6,838	0.04%
2022/08/16	3	83.90	2	84.00	83.60	1	6,825	0.01%
2022/08/15	2	85.40	5	85.40	85.20	-3	6,797	-0.04%
2022/08/12	12	81.35	11	82.35	82.80	1	6,669	0.01%
2022/08/11	0	0.00	15	81.10	80.30	-15	6,549	-0.23%
2022/08/10	1	79.30	0	0.00	79.30	1	6,543	0.02%
2022/08/09	1	79.70	1	78.60	79.90	0	6,553	0.00%
2022/08/08	52	79.41	0	0.00	79.70	52	6,590	0.79%
2022/08/05	2	80.75	1	80.20	80.60	1	6,588	0.02%
2022/08/04	55	80.49	0	0.00	79.60	55	6,598	0.83%
2022/08/03	6	92.18	2	92.15	92.30	4	6,507	0.06%
2022/08/02	3.1	91.83	0	0.00	92.20	3.1	6,427	0.05%
2022/08/01	6.1	91.80	35	92.44	93.30	-28.9	6,343	-0.46%
2022/07/29	6.1	91.15	1	91.90	91.40	5.1	6,304	0.08%
2022/07/28	3	91.53	7	92.40	90.70	-4	6,307	-0.06%
2022/07/27	34	89.31	1	89.70	91.00	33	6,285	0.53%
2022/07/26	6.1	90.52	0	0.00	89.80	6.1	6,222	0.10%
2022/07/25	2	94.20	0	0.00	94.00	2	6,130	0.03%
2022/07/22	3	95.37	1	98.20	95.30	2	6,050	0.03%
2022/07/21	4	97.15	15	96.43	97.90	-11	5,927	-0.19%
2022/07/20	11	95.66	14	96.12	96.80	-3	5,880	-0.05%
2022/07/19	64	94.38	9	94.09	93.80	55	5,812	0.95%
2022/07/18	4	90.63	6.5	90.55	91.80	-2.5	5,674	-0.04%
2022/07/14	0	0.00	1	87.40	87.40	-1	5,744	-0.02%
2022/07/13	1	86.00	0	0.00	86.00	1	5,840	0.02%
2022/07/12	5	83.70	2	84.10	83.40	3	5,872	0.05%
2022/07/11	0	0.00	1	87.10	87.50	-1	5,853	-0.02%
2022/07/08	3	88.87	0	0.00	89.30	3	5,914	0.05%
2022/07/07	2	85.70	3	86.27	86.70	-1	5,950	-0.02%
2022/07/06	2	86.10	1	87.70	86.00	1	6,044	0.02%
2022/07/05	5	85.78	4	86.35	86.20	1	6,044	0.02%
2022/07/04	0	0.00	5	83.10	83.40	-5	6,076	-0.08%
2022/07/01	15.1	80.54	18	81.03	81.50	-2.9	6,107	-0.05%
2022/06/30	0.3	88.80	13	88.50	88.70	-12.7	5,859	-0.22%
2022/06/29	2.1	90.89	12	91.97	92.00	-9.9	5,812	-0.17%
2022/06/28	12	93.09	8	92.91	93.00	4	5,798	0.07%
2022/06/27	6	95.35	0	0.00	95.30	6	5,842	0.10%
2022/06/23	2	92.15	6	92.83	92.30	-4	5,883	-0.07%
2022/06/21	0	0.00	1	96.90	96.50	-1	5,892	-0.02%
2022/06/20	7	94.50	9	94.42	93.90	-2	5,958	-0.03%
2022/06/17	6	98.13	2	98.00	98.00	4	6,056	0.07%
2022/06/16	1	99.10	0	0.00	98.80	1	6,177	0.02%
2022/06/15	12.3	102.09	8.9	101.34	100.00	3.4	6,163	0.05%
2022/06/14	5.2	104.44	1	104.50	104.00	4.2	6,154	0.07%
2022/06/13	3	106.33	0	0.00	106.00	3	6,167	0.05%
2022/06/10	4	110.00	1.8	110.50	109.50	2.3	6,272	0.04%
2022/06/09	3	113.83	4	113.63	114.00	-1	6,453	-0.02%
2022/06/08	0	0.00	13	115.85	114.50	-13	6,731	-0.19%
2022/06/07	1	111.50	15	112.63	114.00	-14	6,811	-0.21%
2022/06/06	6	110.58	0	0.00	110.50	6	6,889	0.09%
2022/06/02	3	111.50	1	111.00	110.50	2	7,007	0.03%
2022/06/01	3	112.00	0	0.00	112.50	3	7,227	0.04%
2022/05/31	11	112.18	17	112.94	113.00	-6	7,306	-0.08%
2022/05/30	15	111.97	4.1	112.52	112.50	10.9	7,376	0.15%
2022/05/27	0	0.00	11	108.09	108.00	-11	7,348	-0.15%
2022/05/26	0	0.00	3	105.50	105.00	-3	7,523	-0.04%
2022/05/25	5	105.00	6	106.25	105.50	-1	7,686	-0.01%
2022/05/24	1	105.00	0.3	105.50	104.50	0.8	7,831	0.01%
2022/05/23	15	106.23	1	105.50	105.50	14	7,936	0.18%
2022/05/20	0.1	108.50	0	0.00	107.00	0.1	8,155	0.00%
2022/05/19	1	109.50	1	108.00	109.00	0	8,269	0.00%
2022/05/17	9	107.61	16	108.88	108.50	-7	8,414	-0.08%
2022/05/16	7	109.93	10	111.40	107.50	-3	8,507	-0.04%
2022/05/13	3	106.00	8	107.56	108.00	-5	8,587	-0.06%
2022/05/12	10	105.55	6	106.25	105.50	4	8,662	0.05%
2022/05/11	11	108.27	1	107.00	106.00	10	8,893	0.11%
2022/05/10	3	108.00	3	109.50	110.00	0	8,902	0.00%
2022/05/09	10	110.00	15	109.77	110.00	-5	9,013	-0.06%
2022/05/06	14	111.79	7	111.64	111.50	7	9,231	0.08%
2022/05/05	15	115.53	4	114.88	114.50	11	9,365	0.12%
2022/05/04	13	112.69	10	113.50	115.00	3	9,416	0.03%
2022/05/03	3	109.00	8.1	110.02	111.00	-5.1	9,440	-0.05%
2022/04/29	3.3	110.58	6	111.50	108.50	-2.7	9,485	-0.03%
2022/04/28	12	108.50	6	109.08	108.00	6	9,529	0.06%
2022/04/27	6	106.00	11	106.77	107.50	-5	9,616	-0.05%
2022/04/26	3	110.33	3	109.00	108.50	0	9,599	0.00%
2022/04/25	8.1	108.44	13	108.35	107.00	-4.9	9,596	-0.05%
2022/04/22	7	113.36	3	115.00	111.50	4	9,530	0.04%
2022/04/21	13	114.96	0	0.00	113.50	13	9,544	0.14%
2022/04/20	1	114.00	13.1	115.23	116.00	-12.1	9,565	-0.13%
2022/04/19	3	114.17	2	114.50	113.50	1	9,539	0.01%
2022/04/18	11.4	111.47	9.1	111.57	111.00	2.3	9,657	0.02%
2022/04/15	17	113.50	10	113.85	112.50	7	9,847	0.07%
2022/04/14	6	115.58	0	0.00	114.50	6	10,028	0.06%
2022/04/13	12.1	115.88	1	116.00	116.00	11.1	10,073	0.11%
2022/04/12	10	117.55	3	117.67	117.00	7	10,092	0.07%
2022/04/11	3	119.50	0	0.00	119.50	3	10,188	0.03%
2022/04/08	2	122.75	10	122.00	122.50	-8	10,174	-0.08%
2022/04/07	7.1	124.80	1	126.50	122.50	6.1	10,113	0.06%
2022/04/06	2.1	127.83	0	0.00	127.50	2.1	10,048	0.02%
2022/04/01	5	128.40	4	128.50	130.50	1	10,021	0.01%
2022/03/31	0.1	130.50	0	0.00	130.00	0.1	10,067	0.00%
2022/03/30	1.3	131.36	5	132.00	130.00	-3.7	10,111	-0.04%
2022/03/29	0.1	132.00	2	132.50	131.00	-1.9	10,208	-0.02%
2022/03/28	0	0.00	1	131.00	131.50	-1	10,345	-0.01%
2022/03/25	3	130.00	2	130.00	130.50	1	10,598	0.01%
2022/03/24	14	128.89	3	129.67	129.50	11	10,745	0.10%
2022/03/23	10	129.45	4	129.75	129.00	6	10,883	0.06%
2022/03/22	4.3	126.78	39	126.53	128.50	-34.8	11,334	-0.31%
2022/03/21	26.1	132.11	19	133.95	131.00	7.1	11,369	0.06%
2022/03/18	2	129.50	1	130.50	130.50	1	11,535	0.01%
2022/03/17	2	130.25	2	130.25	130.50	0	12,011	0.00%
2022/03/16	4	126.88	1.2	126.13	127.00	2.9	12,303	0.02%
2022/03/15	13.1	128.11	4	127.80	126.00	9.1	12,771	0.07%
2022/03/14	7.3	129.66	5.5	129.96	130.50	1.8	13,145	0.01%
2022/03/11	3.2	133.48	2	132.25	133.00	1.2	13,092	0.01%
2022/03/10	1	140.50	2	139.75	138.50	-1	13,162	-0.01%
2022/03/09	1.2	135.07	0	0.00	136.00	1.2	13,254	0.01%
2022/03/08	13	139.15	3.1	136.53	135.50	10	13,304	0.07%
2022/03/07	7	139.43	0	0.00	139.50	7	13,326	0.05%
2022/03/04	1	147.50	20	147.78	148.00	-19	13,289	-0.14%
2022/03/03	6	148.25	2.1	149.23	148.50	4	13,403	0.03%
2022/03/02	6	145.33	7	146.14	146.00	-1	13,442	-0.01%
2022/03/01	1.1	145.50	19	145.37	145.50	-17.9	13,445	-0.13%
2022/02/25	3	140.50	5	139.90	140.00	-2	13,345	-0.01%
2022/02/24	6	142.08	2	141.00	141.00	4	13,363	0.03%
2022/02/23	1	143.50	3	147.17	148.00	-2	13,405	-0.01%
2022/02/22	13.2	140.55	3	141.50	140.00	10.2	13,560	0.08%
2022/02/21	15.3	147.43	3	147.17	147.50	12.3	13,689	0.09%
2022/02/18	0	0.00	2	150.25	152.50	-2	13,886	-0.01%
2022/02/17	1	152.50	14	152.89	152.50	-13	14,252	-0.09%
2022/02/16	6	151.33	7	152.21	151.50	-1	14,789	-0.01%
2022/02/15	4	150.75	8	150.81	149.50	-4	15,392	-0.03%
2022/02/14	13	144.19	5	146.50	143.50	8	15,733	0.05%
2022/02/11	39	150.10	2.1	152.86	148.00	36.9	16,225	0.23%
2022/02/10	1.3	150.50	1.4	150.43	150.00	-0.2	16,909	0.00%
2022/02/09	2.9	153.52	3	152.17	152.50	-0.1	17,851	0.00%
2022/02/08	6.3	151.05	10	151.50	152.50	-3.7	18,397	-0.02%
2022/02/07	2	143.25	5.5	144.36	146.00	-3.5	18,438	-0.02%
2022/01/26	14	140.71	15	138.83	137.50	-1	18,851	-0.01%
2022/01/25	1.5	141.81	0	0.00	142.00	1.5	19,252	0.01%
2022/01/24	1	136.50	4	137.88	140.00	-3	19,863	-0.02%
2022/01/21	1.3	140.78	21	139.50	141.00	-19.7	20,164	-0.10%
2022/01/20	6	142.67	2	144.50	142.00	4	20,174	0.02%
2022/01/18	1.1	143.95	2	144.00	143.00	-0.9	20,268	0.00%
2022/01/17	1.1	141.55	4	140.25	140.50	-2.9	20,318	-0.01%
2022/01/14	2.3	136.50	1	136.50	138.50	1.3	20,520	0.01%
2022/01/13	1.5	140.38	0	0.00	139.50	1.5	21,100	0.01%
2022/01/12	4.1	141.05	0	0.00	142.00	4.1	21,156	0.02%
2022/01/11	8.3	141.98	0.2	141.50	141.00	8.1	21,319	0.04%
2022/01/10	1	147.00	93	145.59	149.00	-92	21,764	-0.42%
2022/01/07	8	146.19	2	147.50	147.50	6	21,736	0.03%
2022/01/06	2	153.75	0	0.00	154.50	2	21,802	0.01%
2022/01/05	0	0.00	8	154.13	154.00	-8	22,262	-0.04%
2022/01/04	34.5	157.05	41	154.11	152.50	-6.5	23,353	-0.03%
2021/12/30	4	154.00	4	154.13	155.50	0	24,047	0.00%
2021/12/29	13	154.65	2.8	154.77	154.00	10.3	24,031	0.04%
2021/12/28	70	156.36	2	156.00	156.50	68	24,030	0.28%
2021/12/27	2	158.00	1.1	157.05	155.00	1	24,009	0.00%
2021/12/22	18	156.17	4	157.25	157.00	14	23,896	0.06%
2021/12/21	4	152.75	4	154.88	155.00	0	23,739	0.00%
2021/12/20	10.3	155.09	7	154.07	153.50	3.3	23,512	0.01%
2021/12/17	3.1	155.02	4	155.25	154.50	-0.9	23,365	0.00%
2021/12/16	35.5	160.28	28	160.41	158.00	7.5	23,232	0.03%
2021/12/15	13.4	153.33	2	152.50	152.50	11.4	22,701	0.05%
2021/12/14	5.5	153.14	7	153.50	151.50	-1.5	22,456	-0.01%
2021/12/13	15.5	157.66	23	159.91	160.00	-7.5	22,105	-0.03%
2021/12/10	5	149.40	73	149.87	152.50	-68	21,555	-0.32%
2021/12/09	16.5	147.37	11.9	147.35	148.00	4.6	21,107	0.02%
2021/12/08	2.6	140.04	42	138.07	142.50	-39.4	20,581	-0.19%
2021/12/07	4.5	132.72	3	134.50	132.50	1.5	20,071	0.01%
2021/12/06	64.2	134.51	2	135.50	134.50	62.2	19,908	0.31%
2021/12/03	44	141.33	27	140.81	141.00	17	19,687	0.09%
2021/12/02	3	136.83	9	136.72	136.50	-6	19,627	-0.03%
2021/12/01	7	138.29	6	137.83	139.00	1	19,526	0.01%
2021/11/30	4	137.88	6	136.17	136.00	-2	19,466	-0.01%
2021/11/29	10	129.75	8	131.63	132.00	2	19,444	0.01%
2021/11/26	12.2	134.12	2	135.50	135.00	10.2	19,377	0.05%
2021/11/25	5	135.00	2	134.75	134.00	3	19,277	0.02%
2021/11/24	5	133.40	3	133.83	134.00	2	19,241	0.01%
2021/11/23	7.3	133.92	5	134.90	134.50	2.3	19,141	0.01%
2021/11/22	9.4	138.81	7	138.00	138.00	2.4	18,983	0.01%
2021/11/19	1	141.00	29	141.02	141.00	-28	18,878	-0.15%
2021/11/18	23	139.43	2	146.50	138.50	21	18,774	0.11%
2021/11/17	2	139.25	8	140.50	143.00	-6	18,459	-0.03%
2021/11/16	6	140.58	44.4	139.84	140.50	-38.4	18,248	-0.21%
2021/11/15	37.5	138.13	5	138.20	136.00	32.5	17,904	0.18%
2021/11/12	35.4	133.81	29	133.19	135.50	6.4	17,418	0.04%
2021/11/11	29	139.28	32	137.30	137.00	-3	16,805	-0.02%
2021/11/10	23.5	138.85	20	138.33	139.00	3.5	16,617	0.02%
2021/11/09	59	136.53	38.2	135.49	136.50	20.9	16,104	0.13%
2021/11/08	24.3	131.64	42.5	132.53	133.50	-18.2	15,262	-0.12%
2021/11/05	31	127.40	42.8	124.51	124.00	-11.8	14,409	-0.08%
2021/11/04	12	122.25	50	123.50	121.00	-38	13,781	-0.28%
2021/11/03	4	122.88	12.9	122.54	123.00	-8.9	13,598	-0.07%
2021/11/02	19.6	120.16	15	120.03	118.50	4.6	13,020	0.04%
2021/11/01	70	118.04	31	118.48	119.50	39	12,583	0.31%
2021/10/29	14	111.29	9.6	112.15	112.50	4.4	11,904	0.04%
2021/10/28	2	107.50	96	107.00	107.50	-94	11,594	-0.81%
2021/10/27	98	107.47	3	108.00	108.00	95	11,525	0.82%
2021/10/26	8	107.06	6.3	107.66	105.50	1.7	11,465	0.02%
2021/10/25	0	0.00	4	104.75	104.00	-4	11,395	-0.04%
2021/10/22	8	105.19	11.1	106.41	105.00	-3.1	11,377	-0.03%
2021/10/21	16	112.56	41	111.91	106.50	-25	11,294	-0.22%
2021/10/20	0	0.00	7	110.07	110.00	-7	10,860	-0.06%
2021/10/19	4	109.00	10.3	109.51	110.00	-6.3	10,784	-0.06%
2021/10/18	17	109.94	25	109.86	107.00	-8	10,665	-0.08%
2021/10/15	1	107.00	28.1	106.46	107.00	-27.1	10,137	-0.27%
2021/10/14	8	106.44	7.3	104.95	104.50	0.8	9,964	0.01%
2021/10/13	17	105.94	10	106.20	107.00	7	9,776	0.07%
2021/10/12	28.1	104.21	31	104.21	105.00	-3	9,222	-0.03%
2021/10/08	13	99.24	63	99.13	100.50	-50	8,078	-0.62%
2021/10/07	0	0.00	21	89.04	91.80	-21	7,290	-0.29%
2021/10/06	24.1	84.78	0	0.00	83.50	24.1	7,296	0.33%
2021/10/05	10	84.18	6	84.70	84.90	4	7,486	0.05%
2021/10/04	1	85.00	13	84.80	84.80	-12	7,591	-0.16%
2021/10/01	2	85.95	85	85.43	86.00	-83	7,741	-1.07%
2021/09/30	2.1	85.67	1	86.80	86.80	1.1	7,810	0.01%
2021/09/29	1.2	87.07	0	0.00	86.90	1.2	7,877	0.02%
2021/09/28	0	0.00	12	89.72	89.70	-12	7,928	-0.15%
2021/09/27	10	90.55	8	91.10	90.50	2	7,945	0.03%
2021/09/24	6	93.10	9	93.11	92.10	-3	7,949	-0.04%
2021/09/23	0	0.00	10	92.41	93.00	-10	7,945	-0.13%
2021/09/22	21	90.90	8	91.14	91.00	13	7,995	0.16%
2021/09/17	2	90.80	34	91.18	91.10	-32	8,137	-0.39%
2021/09/15	20.1	89.70	2	89.20	89.00	18.1	8,329	0.22%
2021/09/14	0	0.00	13	90.06	90.20	-13	8,458	-0.15%
2021/09/13	5	90.10	12	90.20	90.10	-7	8,842	-0.08%
2021/09/10	30.3	90.40	3	90.00	90.30	27.3	9,126	0.30%
2021/09/09	52	89.55	2	89.30	89.90	50	9,546	0.52%
2021/09/08	5.2	88.52	3	88.30	87.70	2.2	9,669	0.02%
2021/09/07	3.6	92.20	9	91.94	91.30	-5.4	9,625	-0.06%
2021/09/06	0.1	91.90	5	91.22	90.70	-4.9	9,556	-0.05%
2021/09/03	4	89.08	13.1	89.98	90.20	-9.1	9,531	-0.10%
2021/09/02	79	90.21	2	91.10	88.80	77	9,559	0.81%
2021/09/01	4	89.10	8.7	89.11	91.50	-4.7	9,567	-0.05%
2021/08/30	2.2	85.24	0	0.00	85.30	2.2	9,551	0.02%
2021/08/27	11	86.03	1	85.60	86.30	10	9,540	0.11%
2021/08/26	7.1	86.34	0	0.00	86.00	7.1	9,584	0.07%
2021/08/25	2.1	86.51	8	86.09	87.20	-6	9,663	-0.06%
2021/08/24	34	86.33	7	86.00	86.20	27	9,735	0.28%
2021/08/23	9	83.16	2	83.10	83.20	7	9,652	0.07%
2021/08/20	4.1	81.74	2	82.00	81.50	2.1	9,748	0.02%
2021/08/19	4.2	84.00	3	84.00	83.10	1.2	9,724	0.01%
2021/08/18	6	84.10	11	84.95	86.40	-5	9,819	-0.05%
2021/08/17	4	88.42	5	88.14	85.60	-1	10,014	-0.01%
2021/08/16	10.2	89.60	34	87.83	88.10	-23.8	10,070	-0.24%
2021/08/13	5	92.56	7	93.23	92.50	-2	10,272	-0.02%
2021/08/12	5.2	91.85	4	93.20	94.60	1.2	10,641	0.01%
2021/08/11	9.4	96.03	6	94.35	92.80	3.4	10,843	0.03%
2021/08/10	2	98.05	9	99.20	97.60	-7	11,111	-0.06%
2021/08/09	6	100.07	23.2	99.96	99.10	-17.2	11,543	-0.15%
2021/08/06	2	97.50	5	97.46	97.90	-3	11,848	-0.03%
2021/08/05	14.2	97.47	8	97.24	97.20	6.2	12,496	0.05%
2021/08/04	3	99.50	5	99.20	99.30	-2	12,478	-0.02%
2021/08/03	7	98.89	4	98.98	98.50	3	12,714	0.02%
2021/08/02	7	100.03	4	99.80	99.50	3	13,015	0.02%
2021/07/30	16	99.44	8	99.81	100.00	8	13,181	0.06%
2021/07/29	9.2	99.16	1	99.16	98.80	8.2	13,315	0.06%
2021/07/28	3	99.57	1.1	99.57	99.50	1.9	13,431	0.01%
2021/07/27	19	103.24	97.7	103.52	101.00	-78.7	13,611	-0.58%
2021/07/26	111	101.10	13	100.63	101.00	98	13,723	0.71%	大買/
2021/07/23	0	97.20	0	0.00	97.00	0	13,571	0.00%
2021/07/22	2.1	97.28	3	98.47	97.30	-1	13,652	-0.01%
2021/07/21	8	96.30	1	99.50	96.10	7	13,730	0.05%
2021/07/20	19.1	99.36	9	100.01	98.90	10.1	13,774	0.07%
2021/07/19	1	100.50	5	100.50	100.00	-4	13,920	-0.03%
2021/07/16	6	97.98	0	0.00	97.80	6	13,929	0.04%
2021/07/15	3	96.93	0	0.00	97.40	3	13,973	0.02%
2021/07/14	14.2	95.90	1	95.90	95.30	13.2	14,038	0.09%
2021/07/13	5.1	98.06	11	98.55	97.20	-5.9	14,178	-0.04%
2021/07/12	22.5	98.13	3	97.90	97.60	19.5	14,447	0.13%
2021/07/09	11.3	101.70	2	101.25	101.00	9.3	14,393	0.06%
2021/07/08	24	105.88	2	106.00	105.50	22	14,472	0.15%
2021/07/07	10	112.30	2	112.50	113.00	8	14,399	0.06%
2021/07/06	4	112.25	1.5	113.17	112.50	2.5	14,384	0.02%
2021/07/05	1	111.50	23	111.20	111.50	-22	14,430	-0.15%
2021/07/02	2.3	106.78	5	106.50	107.00	-2.7	14,340	-0.02%
2021/07/01	6.1	106.92	8	106.56	107.00	-1.9	14,338	-0.01%
2021/06/30	3	106.84	3	107.50	107.50	0	14,348	0.00%
2021/06/29	4.1	108.23	1.1	110.94	106.50	3	14,334	0.02%
2021/06/28	46.3	107.34	41	109.44	110.00	5.3	14,388	0.04%
2021/06/25	16.3	110.00	3	108.67	108.50	13.3	14,245	0.09%
2021/06/24	4	111.50	3	112.00	112.00	1	14,121	0.01%
2021/06/23	6	111.42	1	112.50	110.50	5	14,188	0.04%
2021/06/22	14.1	114.66	14	112.64	111.00	0.1	14,126	0.00%
2021/06/21	56	120.67	125	119.44	118.00	-69	13,793	-0.50%	大賣/
2021/06/18	13	122.42	27	123.54	125.00	-14	13,541	-0.10%
2021/06/17	1	113.50	31	114.89	116.00	-30	13,286	-0.23%
2021/06/16	3	113.17	12	112.71	112.00	-9	13,203	-0.07%
2021/06/15	7	112.93	8	112.50	112.50	-1	13,380	-0.01%
2021/06/11	7	112.29	1	111.50	111.00	6	13,419	0.04%
2021/06/10	57	113.84	4	114.38	114.00	53	13,623	0.39%
2021/06/09	18	112.89	38	112.46	113.50	-20	13,743	-0.15%
2021/06/08	78	114.10	0	0.00	110.50	78	13,739	0.57%
2021/06/07	11	110.36	5	111.50	111.50	6	13,982	0.04%
2021/06/04	0	0.00	12	112.04	112.00	-12	14,326	-0.08%
2021/06/03	0	0.00	3.1	113.66	114.00	-3.1	14,526	-0.02%
2021/06/02	7.1	111.94	3	110.00	110.00	4.1	14,698	0.03%
2021/06/01	2	114.00	6	113.08	113.50	-4	14,626	-0.03%
2021/05/31	1.1	108.95	3	109.67	110.00	-1.9	14,522	-0.01%
2021/05/28	2	107.25	10	108.40	108.00	-8	14,490	-0.06%
2021/05/27	3	105.00	0	0.00	105.00	3	14,401	0.02%
2021/05/26	24.1	104.47	26	103.17	103.00	-1.9	14,398	-0.01%
2021/05/25	12.1	102.51	24.1	103.98	106.00	-12	14,306	-0.08%
2021/05/24	13	97.37	14	97.99	99.10	-1	14,150	-0.01%
2021/05/21	51.2	100.32	22	100.25	99.60	29.2	14,500	0.20%
2021/05/20	32	103.22	17	103.03	102.00	15	14,231	0.11%
2021/05/19	13	115.31	12	116.54	113.00	1	13,924	0.01%
2021/05/18	13	115.62	14	113.11	115.00	-1	13,880	-0.01%
2021/05/17	48	105.89	70	106.67	106.50	-22	13,825	-0.16%
2021/05/14	33	101.65	21	102.60	100.00	12	13,398	0.09%
2021/05/13	26.2	95.07	30.5	95.86	97.20	-4.3	13,010	-0.03%
2021/05/12	1	104.00	1.5	104.00	104.00	-0.5	12,347	0.00%
2021/05/11	21	118.36	82	120.73	115.50	-61	12,296	-0.50%
2021/05/10	90	125.31	11	127.41	128.00	79	12,100	0.65%
2021/05/07	18	120.19	3	121.33	122.00	15	11,789	0.13%
2021/05/06	6	119.83	183	119.16	120.00	-177	11,685	-1.51%	大賣/鉅額交易
2021/05/05	4	125.38	4	125.38	123.50	0	11,554	0.00%
2021/05/04	191.2	123.98	5	125.00	121.50	186.2	11,406	1.63%	大買/鉅額交易
2021/05/03	15	128.30	55.3	128.70	125.00	-40.3	11,245	-0.36%
2021/04/29	41.3	121.98	3	120.33	123.00	38.3	11,012	0.35%
2021/04/28	2	120.75	9	120.00	120.50	-7	10,953	-0.06%
2021/04/27	3.2	117.84	5	118.40	119.00	-1.8	10,947	-0.02%
2021/04/26	35.2	114.07	12	115.75	117.00	23.2	10,762	0.22%
2021/04/23	6	108.75	7	109.36	111.00	-1	10,613	-0.01%
2021/04/22	4	106.13	31.3	103.76	104.00	-27.3	10,485	-0.26%
2021/04/21	1	106.00	1	107.00	106.50	0	10,433	0.00%
2021/04/20	12	107.75	88	106.65	108.00	-76	10,536	-0.72%
2021/04/19	10	109.35	5.8	109.33	110.00	4.3	10,499	0.04%
2021/04/16	6.8	114.72	33	115.36	115.50	-26.3	10,319	-0.25%
2021/04/15	3	108.50	3	107.83	108.00	0	10,045	0.00%
2021/04/14	105	104.46	10.1	106.41	107.50	94.9	9,963	0.95%	大買/
2021/04/13	2	102.50	11.1	104.11	101.50	-9.1	9,837	-0.09%
2021/04/12	1	106.50	10	105.20	104.00	-9	9,844	-0.09%
2021/04/09	4	102.25	9	101.83	102.00	-5	9,781	-0.05%
2021/04/08	6	99.10	3	99.03	98.80	3	9,660	0.03%
2021/04/07	1	100.00	5	101.10	100.50	-4	9,626	-0.04%
2021/04/06	5	100.40	7	100.57	99.60	-2	9,614	-0.02%
2021/04/01	11	98.63	0	0.00	98.60	11	9,580	0.11%
2021/03/31	2	99.55	13	99.15	99.80	-11	9,513	-0.12%
2021/03/30	6	96.85	0	0.00	96.80	6	9,388	0.06%
2021/03/29	7	97.13	2	98.10	97.50	5	9,386	0.05%
2021/03/26	2	97.70	10	96.51	97.30	-8	9,390	-0.09%
2021/03/25	2	93.85	0	0.00	94.80	2	9,360	0.02%
2021/03/24	8	96.40	1	98.30	95.80	7	9,397	0.07%
2021/03/23	8	95.94	0	0.00	96.70	8	9,391	0.09%
2021/03/22	4	96.65	0	0.00	97.10	4	9,377	0.04%
2021/03/19	5.5	95.95	3	96.20	96.80	2.5	9,286	0.03%
2021/03/18	3	96.97	16	96.63	96.20	-13	9,267	-0.14%
2021/03/17	12	94.53	3	94.83	93.70	9	9,111	0.10%
2021/03/16	16	93.96	6	94.67	95.50	10	9,134	0.11%
2021/03/15	20	94.63	9.1	95.15	94.70	10.9	9,070	0.12%
2021/03/12	11	94.15	0	0.00	93.50	11	9,105	0.12%
2021/03/11	13	94.21	12	95.68	95.80	1	9,014	0.01%
2021/03/10	6	90.38	35.1	92.25	92.40	-29.1	8,729	-0.33%
2021/03/09	11	89.40	21	88.80	90.60	-10	8,454	-0.12%
2021/03/08	2	87.85	7.1	89.25	87.40	-5.1	8,222	-0.06%
2021/03/05	3	84.10	3	85.40	85.40	0	8,024	0.00%
2021/03/04	5	84.74	8	85.54	85.00	-3	8,003	-0.04%
2021/03/03	5	85.24	2	84.60	84.60	3	8,022	0.04%
2021/03/02	8	86.51	2	86.75	85.30	6	7,980	0.08%
2021/02/26	6	87.52	9	86.77	87.00	-3	7,937	-0.04%
2021/02/25	4	88.50	0	0.00	88.00	4	7,912	0.05%
2021/02/24	12.1	89.08	8.1	88.92	88.20	4	8,013	0.05%
2021/02/23	20.1	90.69	29	91.71	90.20	-8.9	8,056	-0.11%
2021/02/22	16	87.09	7	87.30	87.80	9	7,612	0.12%
2021/02/19	6	83.77	2	84.65	85.00	4	7,414	0.05%
2021/02/18	11	84.45	3	84.43	85.30	8	7,308	0.11%
2021/02/17	7	84.13	11.1	84.64	85.10	-4.1	7,090	-0.06%
2021/02/05	4	78.68	1	79.10	79.10	3	6,712	0.04%
2021/02/04	1	77.80	0	0.00	77.00	1	6,653	0.02%
2021/02/02	0	0.00	1	77.90	78.10	-1	6,707	-0.01%
2021/02/01	1	77.00	2	76.90	77.20	-1	6,705	-0.01%
2021/01/29	0	0.00	9	80.13	78.90	-9	6,681	-0.13%
2021/01/28	2	80.45	7	80.26	78.90	-5	6,647	-0.08%
2021/01/27	0	0.00	1	80.50	80.20	-1	6,585	-0.02%
2021/01/26	0	0.00	1	81.00	79.60	-1	6,558	-0.02%
2021/01/25	5	80.36	7	80.47	80.60	-2	6,531	-0.03%
2021/01/22	0	0.00	3	78.50	78.60	-3	6,476	-0.05%
2021/01/21	1	76.80	1	75.70	76.10	0	6,645	0.00%
2021/01/20	5	76.60	2	76.40	76.00	3	7,126	0.04%
2021/01/19	1	79.50	0	0.00	79.70	1	6,990	0.01%
2021/01/18	0	0.00	3	79.53	79.00	-3	7,009	-0.04%
2021/01/15	1	80.00	8	80.56	79.90	-7	6,970	-0.10%
2021/01/14	7	80.99	3	81.33	80.60	4	6,955	0.06%
2021/01/13	5	80.78	10.1	80.96	81.30	-5.1	6,921	-0.07%
2021/01/12	1	79.10	3	79.60	79.00	-2	6,807	-0.03%
2021/01/11	1	78.80	1	78.90	79.20	0	6,749	0.00%
2021/01/08	0	0.00	1	78.90	79.10	-1	6,695	-0.01%
2021/01/07	0.2	77.70	10	77.55	78.20	-9.8	6,626	-0.15%
2021/01/06	1	77.90	1	79.50	77.80	0	6,613	0.00%
2021/01/05	11	79.05	1	79.00	78.90	10	6,566	0.15%
2021/01/04	2	78.25	1	78.70	78.50	1	6,500	0.02%
2020/12/31	1	77.80	2	77.95	77.80	-1	6,519	-0.02%
2020/12/29	1	77.30	1	78.20	77.30	0	6,531	0.00%
2020/12/28	1	77.50	1	77.60	77.60	0	6,546	0.00%
2020/12/25	2	76.90	0	0.00	76.60	2	6,659	0.03%
2020/12/23	2	76.65	3	76.80	76.30	-1	6,908	-0.01%
2020/12/22	2	77.95	0	0.00	76.60	2	7,019	0.03%
2020/12/21	7	79.00	10	79.30	78.50	-3	7,021	-0.04%
2020/12/18	14	80.57	13	80.08	80.40	1	6,925	0.01%
2020/12/17	2	79.50	1	79.60	79.60	1	6,819	0.01%
2020/12/16	8	78.76	10	78.65	78.80	-2	6,773	-0.03%
2020/12/15	6	77.87	27	77.90	77.60	-21	6,734	-0.31%
2020/12/14	1	77.90	0	0.00	77.10	1	6,662	0.02%
2020/12/11	8	76.61	2	78.70	76.90	6	6,681	0.09%
2020/12/10	10.1	78.38	1	78.00	78.30	9.1	6,647	0.14%
2020/12/09	14	79.55	11.4	80.75	80.00	2.6	6,642	0.04%
2020/12/08	17	81.95	16	82.68	81.80	1	6,544	0.02%
2020/12/07	3	79.17	0	0.00	81.10	3	6,359	0.05%
2020/12/04	14.2	79.87	0	0.00	80.10	14.2	6,429	0.22%
2020/12/03	9	80.37	17	80.46	80.60	-8	6,484	-0.12%
2020/12/02	0	0.00	5	79.10	78.90	-5	6,501	-0.08%
2020/12/01	3	78.80	0	0.00	78.80	3	6,622	0.05%
2020/11/30	7	79.00	0	0.00	78.50	7	6,923	0.10%
2020/11/27	0	0.00	5.4	78.39	79.50	-5.4	7,176	-0.08%
2020/11/26	16	77.77	5	78.50	78.40	11	7,174	0.15%
2020/11/25	16	78.56	0	0.00	78.50	16	7,231	0.22%
2020/11/24	20	78.64	12	79.38	78.10	8	7,298	0.11%
2020/11/23	8	79.85	20	81.00	79.90	-12	7,265	-0.17%
2020/11/20	6	76.37	18	79.21	79.50	-12	7,224	-0.17%
2020/11/19	11	75.94	1	76.30	75.60	10	7,241	0.14%
2020/11/18	27	75.54	0	0.00	75.10	27	7,279	0.37%
2020/11/17	0	0.00	10	74.45	74.70	-10	7,387	-0.14%
2020/11/16	5	73.98	0	0.00	73.90	5	7,636	0.07%
2020/11/13	5	73.56	4	73.45	73.60	1	7,980	0.01%
2020/11/11	0	0.00	3	73.50	73.10	-3	8,871	-0.03%
2020/11/09	2	73.10	2	73.70	73.80	0	9,208	0.00%
2020/11/06	0	0.00	2	73.05	72.70	-2	9,255	-0.02%
2020/11/05	1	72.30	2	72.50	72.00	-1	9,277	-0.01%
2020/11/03	0	0.00	1	72.00	71.60	-1	9,392	-0.01%
2020/11/02	1	71.60	2	71.35	71.70	-1	9,475	-0.01%
2020/10/30	0	0.00	5	71.68	71.80	-5	9,541	-0.05%
2020/10/29	11	70.49	4.2	70.65	71.30	6.8	9,498	0.07%
2020/10/28	29	73.57	3	71.97	71.90	26	9,376	0.28%
2020/10/26	2	79.95	1	80.00	79.90	1	9,037	0.01%
2020/10/23	1	78.70	6	79.35	79.10	-5	9,172	-0.05%
2020/10/22	1	78.60	7	79.39	78.90	-6	9,317	-0.06%
2020/10/21	7	78.99	3	79.07	78.70	4	9,496	0.04%
2020/10/20	0	0.00	3	79.17	79.40	-3	10,003	-0.03%
2020/10/19	0	0.00	3	77.87	77.90	-3	10,231	-0.03%
2020/10/16	3	76.53	2	76.65	76.00	1	10,291	0.01%
2020/10/15	4	77.55	5	77.38	77.50	-1	10,417	-0.01%
2020/10/14	1	76.90	8	78.29	79.00	-7	10,478	-0.07%
2020/10/13	1	76.20	1	77.40	76.50	0	10,481	0.00%
2020/10/12	8	76.15	2	75.90	76.00	6	10,497	0.06%
2020/10/08	20	77.57	3	77.77	77.20	17	10,629	0.16%
2020/10/06	2	76.05	1	76.80	76.70	1	11,080	0.01%
2020/10/05	0	0.00	2	77.05	77.30	-2	11,190	-0.02%
2020/09/30	6	75.50	4	75.95	75.50	2	11,254	0.02%
2020/09/29	8	76.36	0	0.00	76.30	8	11,275	0.07%
2020/09/28	2	78.45	7	78.51	80.60	-5	11,179	-0.04%
2020/09/25	5.4	76.81	6	77.33	75.40	-0.6	11,178	-0.01%
2020/09/24	6	78.42	6	79.60	77.60	0	11,240	0.00%
2020/09/23	1	81.20	0	0.00	81.10	1	11,329	0.01%
2020/09/22	0	0.00	1	81.70	80.80	-1	11,511	-0.01%
2020/09/21	0	0.00	1	82.70	82.10	-1	11,596	-0.01%
2020/09/18	2	82.00	3	82.03	82.30	-1	11,651	-0.01%
2020/09/17	1	81.50	0	0.00	81.30	1	11,768	0.01%
2020/09/16	0	0.00	2	82.20	80.90	-2	11,997	-0.02%
2020/09/15	0	0.00	3	81.37	81.30	-3	12,148	-0.02%
2020/09/14	6	81.30	4	81.43	80.60	2	12,192	0.02%
2020/09/11	1	77.60	5	79.14	79.20	-4	12,108	-0.03%
2020/09/10	3	78.00	0	0.00	77.60	3	12,109	0.02%
2020/09/09	3	77.83	2	78.55	79.10	1	12,167	0.01%
2020/09/08	4	78.00	5	78.94	77.60	-1	12,117	-0.01%
2020/09/07	9	80.36	10.7	79.86	79.10	-1.7	12,086	-0.01%
2020/09/04	2	82.50	1	82.30	82.80	1	12,063	0.01%
2020/09/03	3	86.00	11	85.99	85.10	-8	12,021	-0.07%
2020/09/02	11	83.23	2	84.35	82.60	9	11,870	0.08%
2020/09/01	0	0.00	3	86.13	85.70	-3	12,056	-0.02%
2020/08/31	0	0.00	2	86.40	84.90	-2	12,498	-0.02%
2020/08/28	11	87.42	1	87.40	86.20	10	12,528	0.08%
2020/08/27	1	88.80	1	88.90	89.70	0	12,491	0.00%
2020/08/26	8	89.16	2	88.55	88.30	6	12,498	0.05%
2020/08/25	6	89.08	8	90.55	91.50	-2	12,417	-0.02%
2020/08/24	5.2	85.36	4	84.95	86.60	1.2	12,271	0.01%
2020/08/21	4	85.38	6	85.17	85.30	-2	12,308	-0.02%
2020/08/20	4	86.60	20	85.08	83.50	-16	12,342	-0.13%
2020/08/19	17	89.91	12	89.51	88.80	5	12,143	0.04%
2020/08/18	23.2	91.05	26.2	91.08	91.40	-3	11,859	-0.03%
2020/08/17	21	88.26	13	88.52	86.50	8	11,437	0.07%
2020/08/14	13.5	85.33	1	85.50	85.50	12.5	11,215	0.11%
2020/08/13	0	0.00	3	83.27	84.00	-3	11,144	-0.03%
2020/08/12	2	80.30	1	80.10	79.90	1	11,150	0.01%
2020/08/11	0	0.00	3	82.07	82.00	-3	11,431	-0.03%
2020/08/10	4	80.68	0	0.00	80.10	4	11,944	0.03%
2020/08/07	0	0.00	3	83.33	82.40	-3	12,239	-0.02%
2020/08/06	4	82.68	0	0.00	82.50	4	12,885	0.03%
2020/08/05	5	84.00	2	84.00	85.50	3	13,069	0.02%
2020/08/04	10	84.00	13	84.35	84.60	-3	13,077	-0.02%
2020/08/03	5	82.80	1	81.80	82.50	4	13,113	0.03%
2020/07/31	5	84.44	1	84.50	84.00	4	13,029	0.03%
2020/07/30	2	86.50	4	85.78	86.50	-2	12,979	-0.02%
2020/07/29	5	84.82	3	85.90	83.60	2	12,920	0.02%
2020/07/28	2	84.70	3	83.77	84.40	-1	12,794	-0.01%
2020/07/27	6	84.27	5	84.38	84.70	1	12,699	0.01%
2020/07/24	16	83.17	49	83.06	82.40	-33	12,506	-0.26%
2020/07/23	7	78.04	11	78.44	78.70	-4	12,017	-0.03%
2020/07/22	0	0.00	1.5	74.80	75.30	-1.5	11,727	-0.01%
2020/07/21	1	75.70	15	74.53	74.40	-14	11,633	-0.12%
2020/07/20	10	74.20	4	72.78	73.90	6	11,496	0.05%
2020/07/17	15	72.30	15	72.70	73.20	0	11,448	0.00%
2020/07/16	12	72.46	10	72.10	72.10	2	11,417	0.02%
2020/07/15	11	72.14	2	73.15	72.00	9	11,392	0.08%
2020/07/14	0.5	73.60	33	73.94	73.70	-32.5	11,340	-0.29%
2020/07/13	8	76.09	6	74.50	72.10	2	11,228	0.02%
2020/07/10	16	72.23	5	72.26	72.00	11	11,055	0.10%
2020/07/09	6	70.57	2	70.85	70.80	4	11,008	0.04%
2020/07/08	2	71.30	1	70.20	71.40	1	10,907	0.01%
2020/07/07	1	70.80	4	70.55	70.50	-3	10,759	-0.03%
2020/07/06	3	71.90	1	71.60	71.70	2	10,716	0.02%
2020/07/03	14	71.26	9.2	70.81	70.30	4.8	10,669	0.04%
2020/07/02	0	0.00	38	69.15	69.30	-38	10,545	-0.36%
2020/07/01	2	67.05	12	68.29	68.10	-10	10,512	-0.10%
2020/06/30	31	65.62	1	65.10	65.50	30	10,615	0.28%
2020/06/29	6	65.77	2	65.45	66.00	4	10,749	0.04%
2020/06/24	16	66.33	0	0.00	65.40	16	10,793	0.15%
2020/06/23	0	0.00	3.1	66.67	66.90	-3.1	10,835	-0.03%
2020/06/22	4	65.20	26	64.74	65.10	-22	10,675	-0.21%
2020/06/19	5	63.90	2	63.35	63.00	3	10,546	0.03%
2020/06/18	3	64.33	6	64.30	64.80	-3	10,482	-0.03%
2020/06/17	16	64.59	0	0.00	64.50	16	10,439	0.15%
2020/06/16	7	64.50	6	64.63	64.90	1	10,415	0.01%
2020/06/15	11	63.97	23	62.86	62.30	-12	10,383	-0.12%
2020/06/12	10	62.34	3.6	62.75	63.00	6.4	10,376	0.06%
2020/06/11	12	62.53	45	62.23	61.70	-33	10,349	-0.32%
2020/06/10	2	63.50	2.1	63.50	63.60	-0.1	10,243	0.00%
2020/06/09	1	64.70	0	0.00	63.50	1	10,246	0.01%
2020/06/08	24	67.05	11	66.25	64.30	13	10,178	0.13%
2020/06/05	32	65.94	26	67.18	69.10	6	9,742	0.06%
2020/06/04	0.1	62.90	3	62.80	62.90	-2.9	9,343	-0.03%
2020/06/03	16	62.08	0	0.00	62.40	16	9,305	0.17%
2020/06/01	20	61.17	6	60.72	61.60	14	9,252	0.15%
2020/05/29	2	60.00	3	60.53	59.00	-1	9,246	-0.01%
2020/05/28	10	60.55	1	60.00	59.60	9	9,175	0.10%
2020/05/27	0	0.00	1	61.20	61.30	-1	9,125	-0.01%
2020/05/26	0	0.00	1	63.10	63.50	-1	9,047	-0.01%
2020/05/25	2	62.35	3	62.50	63.10	-1	9,010	-0.01%
2020/05/22	0	0.00	1	61.90	61.40	-1	8,966	-0.01%
2020/05/21	2	63.65	5	63.08	63.50	-3	8,986	-0.03%
2020/05/20	0	0.00	2	62.80	62.60	-2	9,153	-0.02%
2020/05/19	8	63.39	1	63.00	62.60	7	9,248	0.08%
2020/05/18	6	61.73	34	61.00	62.00	-28	9,321	-0.30%
2020/05/15	18	61.81	36	60.93	62.40	-18	9,073	-0.20%
2020/05/14	5	59.56	21	59.80	58.90	-16	8,670	-0.18%
2020/05/13	85	58.28	51	58.91	59.50	34	8,548	0.40%
2020/05/12	4	55.08	12	54.76	55.80	-8	8,300	-0.10%
2020/05/11	12	53.27	2	53.20	53.10	10	8,239	0.12%
2020/05/08	3	52.23	2	51.80	52.00	1	8,525	0.01%
2020/05/07	1	50.90	5	50.70	51.20	-4	8,832	-0.05%
2020/05/06	1	50.30	0	0.00	50.30	1	8,852	0.01%
2020/05/05	1	51.00	0	0.00	51.10	1	8,853	0.01%
2020/04/30	6	51.87	0	0.00	52.00	6	8,884	0.07%
2020/04/29	0	0.00	2	51.50	51.80	-2	8,872	-0.02%
2020/04/28	0	0.00	2	52.00	52.20	-2	8,850	-0.02%
2020/04/27	0	0.00	1	52.50	52.90	-1	8,901	-0.01%
2020/04/22	8	51.48	9	51.50	51.70	-1	9,145	-0.01%
2020/04/21	3	53.23	3	52.93	52.10	0	9,078	0.00%
2020/04/20	3	54.20	9	54.28	54.50	-6	9,017	-0.07%
2020/04/17	6	54.25	18.7	54.16	53.20	-12.7	8,961	-0.14%
2020/04/16	7	53.74	1	54.00	54.00	6	8,864	0.07%
2020/04/15	7.4	53.31	0	0.00	54.00	7.4	8,778	0.08%
2020/04/14	7	52.11	11	52.62	53.00	-4	8,667	-0.05%
2020/04/13	1	50.80	0	0.00	50.50	1	8,559	0.01%
2020/04/10	1	50.50	0	0.00	50.90	1	8,574	0.01%
2020/04/09	2	50.75	4	51.25	50.50	-2	8,580	-0.02%
2020/04/08	7	51.46	3	51.07	51.20	4	8,555	0.05%
2020/04/07	4	52.75	29	52.66	51.70	-25	8,548	-0.29%
2020/04/06	25	52.06	2	52.40	52.40	23	8,511	0.27%
2020/04/01	9	52.18	9	52.37	52.50	0	8,404	0.00%
2020/03/31	12.3	49.53	71	49.95	51.00	-58.7	8,180	-0.72%
2020/03/30	5.2	46.62	1	46.95	46.85	4.2	7,938	0.05%
2020/03/27	67	46.84	8	47.64	46.85	59	7,876	0.75%
2020/03/26	10	43.95	23	44.24	44.20	-13	7,753	-0.17%
2020/03/25	1	43.55	2	42.28	43.60	-1	7,689	-0.01%
2020/03/24	5	39.69	2	39.80	39.65	3	7,664	0.04%
2020/03/23	5	38.40	0	0.00	38.25	5	7,848	0.06%
2020/03/19	0	0.00	21	38.58	38.15	-21	7,824	-0.27%
2020/03/18	9	42.61	0	0.00	40.00	9	7,764	0.12%
2020/03/17	10	42.95	0	0.00	42.60	10	7,660	0.13%
2020/03/16	1	45.10	0	0.00	43.75	1	7,611	0.01%
2020/03/13	1	43.60	0	0.00	45.00	1	7,560	0.01%
2020/03/12	1	47.50	0	0.00	47.55	1	7,448	0.01%
2020/03/10	3	49.27	8	49.00	49.60	-5	7,263	-0.07%
2020/03/09	3	51.97	2	50.60	50.10	1	7,117	0.01%
2020/03/04	3	51.50	0	0.00	51.90	3	6,967	0.04%
2020/03/02	3	51.67	20.5	52.69	52.20	-17.5	6,841	-0.26%
2020/02/27	4	53.55	0	0.00	52.10	4	6,759	0.06%
2020/02/26	15	54.20	0	0.00	53.90	15	6,686	0.22%
2020/02/24	5	55.00	1	54.80	55.30	4	6,702	0.06%
2020/02/21	16	55.72	3	55.00	54.90	13	6,633	0.20%
2020/02/20	4	57.20	0	0.00	58.00	4	6,321	0.06%
2020/02/19	3	59.03	3	60.20	57.70	0	6,154	0.00%
2020/02/18	5	58.50	1	58.60	58.30	4	6,006	0.07%
2020/02/17	7	58.80	1	58.80	58.70	6	5,922	0.10%
2020/02/14	1	58.50	26	58.56	58.90	-25	5,789	-0.43%
2020/02/13	36	57.76	61	57.48	59.00	-25	5,527	-0.45%
2020/02/12	56	56.24	33	56.05	56.00	23	5,085	0.45%
2020/02/11	18	54.78	27	55.02	55.80	-9	4,882	-0.18%
2020/02/10	14	52.96	26	54.08	54.30	-12	4,523	-0.27%
2020/02/05	0	0.00	2	51.60	51.40	-2	4,346	-0.05%
2020/02/03	0.5	51.00	0	0.00	51.10	0.5	4,300	0.01%
2020/01/31	0	0.00	3	51.33	51.20	-3	4,330	-0.07%
2020/01/30	0	0.00	1	50.30	50.80	-1	4,358	-0.02%
2020/01/20	1	52.20	4	52.50	52.20	-3	4,395	-0.07%
2020/01/17	2	52.00	1	51.90	51.90	1	4,311	0.02%
2020/01/16	2	51.20	44	51.23	51.20	-42	4,218	-1.00%
2020/01/13	1	50.70	0	0.00	50.60	1	4,324	0.02%
2020/01/10	2	50.85	9	50.53	50.40	-7	4,370	-0.16%
2020/01/08	7	50.00	9	50.26	50.30	-2	4,419	-0.05%
2020/01/07	28	49.58	50	49.65	49.60	-22	4,413	-0.50%
2020/01/06	5	49.60	1	50.00	50.00	4	4,421	0.09%
2020/01/03	20	50.10	0	0.00	50.20	20	4,428	0.45%
2020/01/02	51	50.40	0	0.00	50.00	51	4,433	1.15%
2019/12/31	11	49.76	0	0.00	49.70	11	4,409	0.25%
2019/12/30	4	50.10	0	0.00	50.10	4	4,382	0.09%
2019/12/27	3	50.50	0	0.00	50.50	3	4,349	0.07%
2019/12/26	6	50.82	0	0.00	50.70	6	4,383	0.14%
2019/12/24	0	0.00	1	51.10	50.80	-1	4,499	-0.02%
2019/12/20	0	0.00	1	52.70	52.00	-1	4,684	-0.02%
2019/12/18	2	52.50	18	52.48	52.70	-16	4,889	-0.33%
2019/12/17	8	51.10	15	51.53	51.40	-7	4,738	-0.15%
2019/12/16	0	0.00	3	51.60	51.20	-3	4,757	-0.06%
2019/12/13	2	51.10	81	51.50	51.10	-79	4,738	-1.67%
2019/12/06	5	50.70	0	0.00	50.50	5	4,915	0.10%
2019/12/05	80	50.60	0	0.00	50.50	80	5,072	1.58%
2019/11/29	0	0.00	1	50.60	50.30	-1	5,368	-0.02%
2019/11/28	0	0.00	2	50.90	50.80	-2	5,511	-0.04%
2019/11/26	0	0.00	9	51.29	51.40	-9	5,572	-0.16%
2019/11/25	3	52.03	0	0.00	51.40	3	5,592	0.05%
2019/11/22	2	51.70	106	52.00	52.00	-104	5,657	-1.84%	大賣/鉅額交易
2019/11/21	0	0.00	3	51.83	51.80	-3	5,816	-0.05%
2019/11/20	2	51.30	5	51.10	51.10	-3	5,795	-0.05%
2019/11/18	1	50.50	0	0.00	50.40	1	6,032	0.02%
2019/11/15	8	49.27	0	0.00	49.05	8	6,428	0.12%
2019/11/14	1	49.30	0	0.00	49.40	1	6,653	0.02%
2019/11/13	73	50.23	0.1	50.50	49.95	72.9	6,828	1.07%
2019/11/12	20	51.00	0	0.00	51.30	20	6,907	0.29%
2019/11/11	0	0.00	1	51.10	51.30	-1	7,085	-0.01%
2019/11/08	4	51.40	0	0.00	51.20	4	7,213	0.06%
2019/11/07	14	51.25	0	0.00	51.10	14	7,432	0.19%
2019/11/06	10	51.80	1	52.00	51.90	9	7,483	0.12%
2019/11/05	6	52.98	0	0.00	52.60	6	7,449	0.08%
2019/11/04	0	0.00	1	51.30	52.30	-1	7,357	-0.01%
2019/11/01	1	51.40	2	51.05	51.20	-1	7,285	-0.01%
2019/10/31	0	0.00	15	51.23	50.90	-15	7,342	-0.20%
2019/10/30	10	50.70	0	0.00	50.70	10	7,389	0.14%
2019/10/28	4	51.83	108	51.60	51.50	-104	7,324	-1.42%	大賣/鉅額交易
2019/10/25	0	0.00	1	49.95	50.50	-1	7,221	-0.01%
2019/10/23	5	50.00	0	0.00	49.80	5	7,276	0.07%
2019/10/22	1	49.20	2	49.93	50.00	-1	7,270	-0.01%
2019/10/21	2	49.45	1	49.60	49.30	1	7,251	0.01%
2019/10/17	2	48.88	20	49.55	49.30	-18	7,309	-0.25%
2019/10/09	55	49.55	0	0.00	49.35	55	7,571	0.73%
2019/10/08	0	0.00	3	49.65	49.70	-3	7,693	-0.04%
2019/10/07	0	0.00	0.7	50.30	50.20	-0.7	7,754	-0.01%
2019/10/04	45	50.20	60	50.90	50.20	-15	7,807	-0.19%
2019/10/03	0	0.00	4	50.10	50.20	-4	7,897	-0.05%
2019/10/02	2	50.25	0	0.00	50.10	2	7,934	0.03%
2019/10/01	5	49.50	0	0.00	49.45	5	7,976	0.06%
2019/09/27	71	50.09	1	50.10	49.65	70	8,032	0.87%
2019/09/26	1	51.10	0	0.00	51.10	1	8,010	0.01%
2019/09/25	21	53.45	21	53.81	51.80	0	8,066	0.00%
2019/09/24	3	53.03	7	53.27	53.90	-4	7,979	-0.05%
2019/09/23	0	0.00	1	52.10	52.30	-1	7,952	-0.01%
2019/09/20	11	52.08	0	0.00	51.10	11	8,281	0.13%
2019/09/19	0	0.00	1	50.90	50.90	-1	8,405	-0.01%
2019/09/18	1	51.00	0	0.00	51.10	1	8,555	0.01%
2019/09/16	1	51.50	0	0.00	51.70	1	8,714	0.01%
2019/09/12	1	52.30	0	0.00	52.70	1	8,734	0.01%
2019/09/11	15	52.37	0	0.00	52.30	15	8,823	0.17%
2019/09/09	1	53.00	5	53.42	53.30	-4	8,780	-0.05%
2019/09/06	4	52.55	0.2	53.10	52.40	3.8	8,627	0.04%
2019/09/05	3	52.53	3	52.13	52.40	0	8,571	0.00%
2019/09/04	3	51.10	2	51.00	50.70	1	8,444	0.01%
2019/09/02	3.2	51.21	0	0.00	51.40	3.2	8,407	0.04%
2019/08/30	0	0.00	2	52.80	52.80	-2	8,226	-0.02%
2019/08/29	1	52.80	2	53.10	52.60	-1	8,179	-0.01%
2019/08/27	5	52.80	0	0.00	52.20	5	8,115	0.06%
2019/08/26	1	53.50	13	53.49	52.70	-12	8,061	-0.15%
2019/08/23	0	0.00	5	53.32	53.00	-5	7,872	-0.06%
2019/08/21	8	53.38	3	53.43	53.10	5	7,731	0.06%
2019/08/20	6	52.63	27	52.43	52.80	-21	7,524	-0.28%
2019/08/19	16	50.47	40	50.21	50.80	-24	7,070	-0.34%
2019/08/16	12	48.75	16	47.92	49.60	-4	6,718	-0.06%
2019/08/15	16	46.46	1	47.10	46.30	15	6,506	0.23%
2019/08/14	19	49.87	11	50.15	48.20	8	6,395	0.13%
2019/08/13	24	49.95	17	49.67	49.40	7	6,243	0.11%
2019/08/12	5	48.99	7	49.57	49.45	-2	6,127	-0.03%
2019/08/08	1	46.80	0	0.00	46.80	1	5,960	0.02%
2019/08/07	0	47.10	0	0.00	46.20	0	5,917	0.00%
2019/08/05	0	0.00	2	45.58	45.60	-2	5,859	-0.03%
2019/08/02	0	0.00	6	46.10	45.20	-6	5,864	-0.10%
2019/08/01	4	45.65	1	45.70	45.55	3	5,812	0.05%
2019/07/31	1	47.20	2	46.55	46.80	-1	5,744	-0.02%
2019/07/30	2	47.55	1	47.40	47.30	1	5,716	0.02%
2019/07/29	1	47.95	0	0.00	48.30	1	5,732	0.02%
2019/07/24	2	48.95	5	49.25	48.90	-3	5,604	-0.05%
2019/07/23	6	48.99	3	49.00	49.00	3	5,588	0.05%
2019/07/22	2	48.18	0	0.00	48.35	2	5,537	0.04%
2019/07/19	4	47.98	1	48.95	48.20	3	5,577	0.05%
2019/07/18	7	48.26	0	0.00	48.05	7	5,493	0.13%
2019/07/17	0	0.00	4	48.50	48.90	-4	5,448	-0.07%
2019/07/16	10	49.09	0	0.00	48.80	10	5,380	0.19%
2019/07/15	7	50.00	2	50.50	49.90	5	5,272	0.09%
2019/07/12	3	53.80	0	0.00	53.50	3	5,095	0.06%
2019/07/11	3	52.80	2	52.80	52.80	1	5,063	0.02%
2019/07/10	5	52.50	0	0.00	52.50	5	5,002	0.10%
2019/07/09	18	53.14	2	53.05	52.30	16	4,972	0.32%
2019/07/08	2	54.80	2	55.60	54.80	0	4,894	0.00%
2019/07/05	0	0.00	18	55.25	54.70	-18	4,867	-0.37%
2019/07/04	11	55.16	11	54.66	54.60	0	4,792	0.00%
2019/07/03	2	53.90	1	53.60	54.40	1	4,751	0.02%
2019/07/02	1	53.00	42	53.84	54.20	-41	4,750	-0.86%
2019/07/01	43	53.84	28	53.67	53.80	15	4,823	0.31%
2019/06/28	5	52.48	6	52.47	53.20	-1	4,739	-0.02%
2019/06/27	25	52.01	15	52.54	53.40	10	4,581	0.22%
2019/06/26	2	49.85	3	49.48	50.00	-1	4,170	-0.02%
2019/06/25	0	0.00	1	48.35	47.75	-1	3,984	-0.03%
2019/06/24	2	46.45	0	0.00	46.90	2	3,885	0.05%
2019/06/21	0	0.00	2	47.05	46.40	-2	3,819	-0.05%
2019/06/20	1	47.45	0	0.00	47.50	1	3,768	0.03%
2019/06/19	2	47.80	6	48.37	48.50	-4	3,870	-0.10%
2019/06/18	4	46.89	3	47.05	47.05	1	4,005	0.02%
2019/06/17	1	45.10	0	0.00	44.80	1	3,948	0.03%
2019/06/13	2	45.13	1	45.00	44.55	1	4,114	0.02%
2019/06/12	0	0.00	1	44.55	44.45	-1	4,140	-0.02%
2019/06/11	2	44.70	0	0.00	44.45	2	4,158	0.05%
2019/06/10	1	45.50	0	0.00	45.20	1	4,144	0.02%
2019/06/05	1	45.20	0	0.00	44.85	1	4,237	0.02%
2019/06/03	4	45.04	0	0.00	44.90	4	4,364	0.09%
2019/05/31	0	0.00	1	45.50	45.75	-1	4,431	-0.02%
2019/05/30	1	44.60	0	0.00	44.60	1	4,523	0.02%
2019/05/29	1	44.20	0	0.00	44.40	1	4,598	0.02%
2019/05/28	1	45.65	1	46.30	45.35	0	4,723	0.00%
2019/05/27	0	0.00	1	45.30	45.35	-1	5,070	-0.02%
2019/05/23	1	44.00	0	0.00	43.90	1	5,306	0.02%
2019/05/17	1	45.00	0	0.00	44.90	1	6,113	0.02%
2019/05/16	5	45.00	0	0.00	44.95	5	6,412	0.08%
2019/05/14	6	47.71	2	47.60	47.90	4	6,556	0.06%
2019/05/13	2	46.93	6	46.89	46.50	-4	6,653	-0.06%
2019/05/09	1	47.90	0	0.00	47.20	1	6,687	0.01%
2019/05/08	11	48.50	0	0.00	48.55	11	6,683	0.16%
2019/05/06	3	48.27	0	0.00	48.05	3	6,786	0.04%
2019/05/03	1	49.90	0	0.00	50.00	1	6,882	0.01%
2019/04/30	3	50.00	0	0.00	49.65	3	6,962	0.04%
2019/04/29	0	0.00	1	49.65	49.60	-1	6,982	-0.01%
2019/04/26	0	0.00	3	50.90	50.80	-3	6,989	-0.04%
2019/04/25	2	52.25	2	52.70	51.30	0	7,103	0.00%
2019/04/23	0	0.00	3	51.00	51.20	-3	7,089	-0.04%
2019/04/22	0	0.00	3	51.50	51.10	-3	7,156	-0.04%
2019/04/18	1	52.20	4	51.80	51.20	-3	7,282	-0.04%
2019/04/17	9	52.68	0	0.00	52.40	9	7,451	0.12%
2019/04/11	0	0.00	3	51.07	50.80	-3	7,721	-0.04%
2019/04/10	6	51.08	1	51.00	51.00	5	7,800	0.06%
2019/04/09	8	52.05	11	52.27	52.30	-3	7,968	-0.04%
2019/04/03	19	51.45	22	51.87	51.20	-3	8,665	-0.03%
2019/04/02	1	49.55	0	0.00	49.80	1	9,014	0.01%
2019/04/01	0	0.00	3	49.45	49.30	-3	9,380	-0.03%
2019/03/26	1	49.30	3	49.33	49.30	-2	9,742	-0.02%
2019/03/25	1	49.20	0	0.00	49.15	1	9,760	0.01%
2019/03/22	1	50.90	5	50.84	50.50	-4	9,734	-0.04%
2019/03/21	0	0.00	1	50.00	50.50	-1	9,659	-0.01%
2019/03/20	3.3	48.07	1	48.10	48.00	2.3	9,503	0.02%
2019/03/18	0	0.00	7	46.77	47.40	-7	9,614	-0.07%
2019/03/12	2	46.50	0	0.00	46.65	2	9,668	0.02%
2019/03/07	7	47.21	2	47.08	46.70	5	9,953	0.05%
2019/03/05	2	48.05	1	48.00	47.75	1	10,119	0.01%
2019/02/27	1	47.60	2	48.45	47.90	-1	10,060	-0.01%
2019/02/26	6	47.70	7	47.38	47.70	-1	9,914	-0.01%
2019/02/25	2	45.85	9	46.15	46.10	-7	9,622	-0.07%
2019/02/22	2	45.68	6	45.48	45.60	-4	9,614	-0.04%
2019/02/21	38	46.46	38	46.69	45.50	0	9,562	0.00%
2019/02/20	16	45.13	22	45.56	46.00	-6	9,284	-0.06%
2019/02/19	1	44.75	20	44.73	44.80	-19	9,157	-0.21%
2019/02/18	12	44.42	7	44.48	44.65	5	9,236	0.05%
2019/02/15	31	43.99	29	43.88	44.00	2	9,092	0.02%
2019/02/14	1	42.50	10	42.81	42.95	-9	8,790	-0.10%
2019/02/13	0	0.00	6	42.16	42.90	-6	8,705	-0.07%
2019/02/12	1	41.50	3	41.98	41.70	-2	8,571	-0.02%
2019/02/11	1	40.45	3	40.57	40.75	-2	8,450	-0.02%
2019/01/30	1	40.25	1	40.25	40.15	0	8,432	0.00%
2019/01/29	0.4	40.25	1	40.05	40.25	-0.7	8,408	-0.01%
2019/01/28	2	40.28	2	40.23	40.30	0	8,391	0.00%
2019/01/25	4	40.09	1	40.00	40.00	3	8,403	0.04%
2019/01/24	8	40.31	31	40.42	39.95	-23	8,410	-0.27%
2019/01/23	1	40.80	0	0.00	40.80	1	8,328	0.01%
2019/01/21	5	40.37	5	40.43	40.40	0	8,351	0.00%
2019/01/18	2	39.85	1	39.80	39.80	1	8,403	0.01%
2019/01/17	1	40.10	2	40.25	39.85	-1	8,447	-0.01%
2019/01/16	4	39.98	4	39.83	39.70	0	8,393	0.00%
2019/01/15	7	39.41	8	39.69	39.80	-1	8,382	-0.01%
2019/01/11	5	39.86	3	39.50	39.50	2	8,398	0.02%
2019/01/09	2	40.28	0	0.00	39.80	2	8,352	0.02%
2019/01/08	1	41.00	1	41.35	40.85	0	8,174	0.00%
2019/01/07	1	40.30	4	40.18	41.15	-3	8,064	-0.04%
2019/01/04	2	38.18	1	38.90	39.20	1	7,973	0.01%
2019/01/03	8	38.98	8	38.70	38.65	0	7,928	0.00%
2019/01/02	2	39.85	2	39.83	39.40	0	7,860	0.00%
2018/12/28	9	39.93	6	40.25	40.20	3	7,801	0.04%
2018/12/27	12	42.06	15	42.30	40.45	-3	7,688	-0.04%
2018/12/26	37	42.55	6	41.88	41.30	31	7,361	0.42%
2018/12/25	14	43.34	15	43.90	44.90	-1	6,817	-0.01%
2018/12/24	9	41.94	7	41.52	43.55	2	6,266	0.03%
2018/12/22	3	39.83	1	39.85	39.70	2	5,869	0.03%
2018/12/21	1	38.55	6	39.30	38.75	-5	5,801	-0.09%
2018/12/19	1	37.85	1	38.55	38.10	0	5,469	0.00%
2018/12/18	1	37.60	1	37.95	37.85	0	5,439	0.00%
2018/12/17	5	37.85	2	37.75	37.75	3	5,397	0.06%
2018/12/14	5	38.16	4	38.15	38.15	1	5,426	0.02%
2018/12/13	2	39.23	2	38.70	38.70	0	5,354	0.00%
2018/12/12	3	39.03	3	39.23	39.05	0	5,307	0.00%
2018/12/11	4	39.76	1	41.20	39.00	3	5,259	0.06%
2018/12/10	2	39.85	2	40.43	40.80	0	5,168	0.00%
2018/12/07	0	0.00	16	40.40	40.05	-16	5,145	-0.31%
2018/12/06	21	39.67	0	0.00	39.20	21	5,147	0.41%
2018/12/05	1	40.70	2	41.13	40.95	-1	5,118	-0.02%
2018/12/04	1	41.45	7	41.94	41.70	-6	5,152	-0.12%
2018/12/03	8	40.50	5	40.62	41.10	3	5,077	0.06%
2018/11/30	4	38.59	4	38.86	38.85	0	4,964	0.00%
2018/11/29	2	39.65	4	40.28	38.60	-2	4,884	-0.04%
2018/11/28	2	38.08	5	39.12	39.40	-3	4,733	-0.06%
2018/11/27	8	37.29	5	37.19	37.15	3	4,594	0.07%
2018/11/26	8	37.57	6	37.69	37.90	2	4,559	0.04%
2018/11/23	1	38.05	9	38.36	38.05	-8	4,609	-0.17%
2018/11/22	1	37.90	16	37.80	38.00	-15	4,684	-0.32%
2018/11/21	17	37.06	3	37.08	37.05	14	4,700	0.30%
2018/11/20	4	38.38	3	38.35	38.25	1	4,633	0.02%
2018/11/19	11	38.83	6	39.18	39.20	5	4,569	0.11%
2018/11/16	21	37.44	12	38.17	38.50	9	4,576	0.20%
2018/11/15	8	38.76	3	38.30	38.30	5	4,481	0.11%
2018/11/14	0	0.00	1	41.00	40.20	-1	4,495	-0.02%
2018/11/13	2	39.88	1	40.05	40.40	1	4,610	0.02%
2018/11/12	1	41.80	0	0.00	41.45	1	4,841	0.02%
2018/11/07	1	42.15	1	42.25	42.00	0	5,234	0.00%
2018/11/05	1	41.30	4	41.45	41.50	-3	5,310	-0.06%
2018/11/02	1	43.50	1	42.75	42.05	0	5,347	0.00%
2018/11/01	3	41.78	0	0.00	42.50	3	5,348	0.06%
2018/10/31	0	0.00	6	40.40	40.45	-6	5,354	-0.11%
2018/10/30	6	38.65	0	0.00	39.00	6	5,361	0.11%
2018/10/29	0	0.00	18	39.60	39.90	-18	5,366	-0.34%
2018/10/25	6	36.54	0	0.00	39.00	6	5,461	0.11%
2018/10/24	23	38.31	0	0.00	38.45	23	5,452	0.42%
2018/10/23	2	39.40	2	39.10	39.10	0	5,492	0.00%
2018/10/22	3	39.47	3	39.68	39.45	0	5,610	0.00%
2018/10/19	5	39.53	12	39.41	40.20	-7	5,771	-0.12%
2018/10/18	0	0.00	1	41.10	40.65	-1	6,136	-0.02%
2018/10/17	2	41.25	0	0.00	40.65	2	6,369	0.03%
2018/10/16	1	42.35	2	42.30	41.70	-1	6,429	-0.02%
2018/10/12	5	40.40	0	0.00	42.50	5	6,653	0.08%
2018/10/11	2	42.15	0	0.00	41.70	2	6,817	0.03%
2018/10/09	20	46.95	0	0.00	46.30	20	6,766	0.30%
2018/10/08	1	48.00	1	47.85	47.60	0	6,735	0.00%
2018/10/03	0	0.00	1	48.30	48.15	-1	6,761	-0.01%
2018/10/02	0	0.00	3	48.97	48.80	-3	6,824	-0.04%
2018/10/01	1	48.95	1	48.95	49.20	0	6,911	0.00%
2018/09/28	7	48.06	6	48.13	48.20	1	6,966	0.01%
2018/09/27	5	48.05	5	48.00	48.00	0	7,092	0.00%
2018/09/26	6	48.48	5	48.20	48.20	1	7,165	0.01%
2018/09/25	11	48.40	10	48.94	49.00	1	7,155	0.01%
2018/09/21	22	48.60	12	48.60	48.60	10	7,166	0.14%
2018/09/20	6	49.38	5	48.60	48.60	1	7,211	0.01%
2018/09/19	6	50.37	6	49.91	49.90	0	7,207	0.00%
2018/09/18	2	50.75	2	50.65	50.00	0	7,229	0.00%
2018/09/13	3	48.70	3	48.70	48.60	0	7,376	0.00%
2018/09/12	0	0.00	0	49.70	49.20	0	7,430	0.00%
2018/09/10	1	48.80	1	48.70	48.95	0	7,595	0.00%
2018/09/07	0	0.00	1	49.85	49.70	-1	7,645	-0.01%
2018/09/06	5	52.20	0	0.00	51.70	5	7,630	0.07%
2018/09/04	1	52.30	0	0.00	52.30	1	7,692	0.01%
2018/09/03	5	52.00	1	52.20	52.00	4	7,880	0.05%
2018/08/31	1	51.00	7	52.17	52.40	-6	7,971	-0.08%
2018/08/30	9	52.56	9	51.30	51.30	0	8,074	0.00%
2018/08/29	8	53.71	3	53.00	53.00	5	8,043	0.06%
2018/08/28	0	0.00	1	54.30	53.70	-1	8,093	-0.01%
2018/08/27	3	52.50	2	52.30	52.80	1	8,079	0.01%
2018/08/24	0	0.00	1	51.30	51.50	-1	8,111	-0.01%
2018/08/23	3	51.80	3	51.00	51.90	0	8,243	0.00%
2018/08/22	4	51.40	4	51.48	51.30	0	8,319	0.00%
2018/08/21	9	51.99	5	51.38	52.00	4	8,311	0.05%
2018/08/20	7	49.35	5	49.26	49.00	2	8,274	0.02%
2018/08/17	11	50.76	15	50.91	50.30	-4	8,296	-0.05%
2018/08/16	4	53.30	3	53.37	53.20	1	8,213	0.01%
2018/08/15	3	54.13	3	54.63	54.40	0	8,285	0.00%
2018/08/14	1	56.70	1	55.80	56.40	0	8,167	0.00%
2018/08/13	7	56.61	4	54.55	54.80	3	8,390	0.04%
2018/08/10	1	57.40	2	57.35	57.20	-1	8,745	-0.01%
2018/08/09	2	57.10	2	57.35	57.10	0	9,040	0.00%
2018/08/07	7	57.63	4	57.60	57.60	3	9,430	0.03%
2018/08/06	8.1	58.44	6	58.27	58.20	2.1	9,564	0.02%
2018/08/03	3	59.07	2	58.90	58.90	1	9,636	0.01%
2018/08/02	9	60.63	7	58.90	58.80	2	9,871	0.02%
2018/08/01	1	61.50	0	0.00	61.40	1	9,899	0.01%
2018/07/31	3	60.83	5	61.10	61.40	-2	9,873	-0.02%
2018/07/30	12	61.55	9	60.30	60.30	3	9,961	0.03%
2018/07/27	6	63.08	4	62.85	62.70	2	9,989	0.02%
2018/07/26	4	63.70	4	63.55	63.40	0	9,945	0.00%
2018/07/25	10	65.90	11	66.41	66.30	-1	9,752	-0.01%
2018/07/24	2	57.95	4.1	60.86	62.40	-2.1	9,346	-0.02%
2018/07/23	0	0.00	1	57.20	57.70	-1	9,108	-0.01%
2018/07/20	0	0.00	1	61.50	58.00	-1	9,078	-0.01%
2018/07/19	4	61.38	2	61.70	61.10	2	8,995	0.02%
2018/07/18	5	61.90	11	62.46	62.80	-6	8,980	-0.07%
2018/07/17	1	60.10	0	0.00	59.50	1	8,875	0.01%
2018/07/16	3	59.67	1	59.60	59.60	2	8,989	0.02%
2018/07/13	1	59.00	3	59.07	59.20	-2	9,048	-0.02%
2018/07/12	2	59.15	0	0.00	58.20	2	9,086	0.02%
2018/07/11	3	63.20	1	62.80	62.60	2	9,133	0.02%
2018/07/10	4	63.07	2	62.90	62.70	2	9,174	0.02%
2018/07/09	6	62.05	7	61.83	61.60	-1	9,201	-0.01%
2018/07/06	0	64.20	1	64.00	64.20	-1	9,259	-0.01%
2018/07/05	6	65.33	1	64.50	63.70	5	9,486	0.05%
2018/07/04	0	0.00	2	67.00	67.70	-2	9,449	-0.02%
2018/07/03	3	66.13	2	65.00	65.00	1	9,552	0.01%
2018/06/29	2	67.00	2	67.05	67.40	0	9,666	0.00%
2018/06/28	2	66.25	0	0.00	65.30	2	9,593	0.02%
2018/06/26	2	67.05	0	0.00	68.00	2	9,593	0.02%
2018/06/25	2	66.90	4	66.80	67.90	-2	9,618	-0.02%
2018/06/22	3	68.03	0	0.00	67.50	3	9,587	0.03%
2018/06/21	10	72.37	1	71.60	71.60	9	9,489	0.09%
2018/06/20	5	74.98	1	73.60	73.60	4	9,533	0.04%
2018/06/19	7	74.53	15	75.86	76.50	-8	9,505	-0.08%
2018/06/15	5	75.06	6	74.55	73.90	-1	9,390	-0.01%
2018/06/14	3	77.13	3	76.20	75.10	0	9,317	0.00%
2018/06/13	1	78.00	11	76.49	76.60	-10	9,411	-0.11%
2018/06/12	7	76.80	5	76.84	77.20	2	9,510	0.02%
2018/06/11	11	76.33	4	77.60	77.50	7	9,498	0.07%
2018/06/08	6	74.83	6	74.50	74.50	0	9,390	0.00%
2018/06/07	7	75.39	2	74.30	74.30	5	9,394	0.05%
2018/06/06	3	77.00	19	76.86	76.40	-16	9,451	-0.17%
2018/06/05	5	78.10	2	76.40	76.20	3	9,464	0.03%
2018/06/04	8	79.88	5	79.68	78.80	3	9,714	0.03%
2018/06/01	11	80.11	1	79.90	79.90	10	9,873	0.10%
2018/05/31	15	81.21	1	79.80	79.10	14	9,878	0.14%
2018/05/30	4	79.28	5	78.94	78.60	-1	9,870	-0.01%
2018/05/29	8	81.43	8	81.21	80.80	0	9,810	0.00%
2018/05/28	3	81.87	14	82.68	82.20	-11	9,801	-0.11%
2018/05/25	12	85.21	25	84.38	83.50	-13	9,755	-0.13%
2018/05/24	6	86.82	8	86.78	86.40	-2	9,690	-0.02%
2018/05/23	9	88.91	2	87.50	87.50	7	9,635	0.07%
2018/05/22	7	87.77	16	87.10	88.80	-9	9,591	-0.09%
2018/05/21	18	87.62	22	87.70	86.30	-4	9,635	-0.04%
2018/05/18	20	83.31	12	83.89	85.20	8	9,483	0.08%
2018/05/17	10	78.87	23	78.61	80.60	-13	9,237	-0.14%
2018/05/16	16	80.17	1	80.50	75.60	15	9,016	0.17%
2018/05/15	10	76.60	3	76.67	79.10	7	8,824	0.08%
2018/05/14	1	75.80	0	0.00	77.50	1	8,869	0.01%
2018/05/11	0	0.00	3	74.20	75.90	-3	8,772	-0.03%
2018/05/10	12	76.40	20	75.36	76.00	-8	8,738	-0.09%
2018/05/09	6	71.68	8	71.90	71.90	-2	8,561	-0.02%
2018/05/08	1	70.60	0	0.00	69.60	1	8,500	0.01%
2018/05/07	10	70.41	14	71.11	71.60	-4	8,561	-0.05%
2018/05/04	3	68.90	3	68.40	69.30	0	8,656	0.00%
2018/05/03	2	64.50	4	66.78	66.30	-2	8,631	-0.02%
2018/05/02	4	65.38	0	0.00	64.70	4	8,727	0.05%
2018/04/30	2	63.50	3	64.63	65.40	-1	9,013	-0.01%
2018/04/27	6	64.05	6	63.90	63.90	0	9,098	0.00%
2018/04/26	4	63.85	4	64.08	63.50	0	9,209	0.00%
2018/04/25	3	64.77	2	64.45	64.50	1	9,162	0.01%
2018/04/24	0	0.00	1	64.30	65.90	-1	9,217	-0.01%
2018/04/23	6	64.35	9	64.84	65.40	-3	9,242	-0.03%
2018/04/20	15	65.79	6	65.60	64.50	9	9,316	0.10%
2018/04/19	2	67.20	0	0.00	67.10	2	9,236	0.02%
2018/04/18	1	67.10	4	66.95	67.00	-3	9,337	-0.03%
2018/04/17	10	65.81	10	65.43	65.80	0	9,534	0.00%
2018/04/16	6	67.67	4	66.70	66.70	2	9,561	0.02%
2018/04/13	3	70.43	1	71.70	69.50	2	9,646	0.02%
2018/04/12	2	72.05	1	71.20	71.20	1	9,783	0.01%
2018/04/11	9	70.89	118	71.95	73.20	-109	9,756	-1.12%	大賣/鉅額交易
2018/04/10	18	68.31	5	68.70	67.80	13	9,676	0.13%
2018/04/09	11	70.14	7	71.31	70.00	4	9,651	0.04%
2018/04/03	0	0.00	2	69.70	68.50	-2	9,496	-0.02%
2018/04/02	101	67.82	3	69.67	67.70	98	9,481	1.03%	大買/
2018/03/31	3	66.70	3	66.80	66.80	0	9,370	0.00%
2018/03/30	5	67.40	2	66.55	66.10	3	9,371	0.03%
2018/03/29	1	67.30	1	67.90	67.90	0	9,346	0.00%
2018/03/28	0	0.00	5	68.50	66.80	-5	9,330	-0.05%
2018/03/27	1	68.60	5	67.90	67.60	-4	9,274	-0.04%
2018/03/26	1	67.70	6	67.78	67.30	-5	9,309	-0.05%
2018/03/23	2	65.10	6	66.52	66.60	-4	9,455	-0.04%
2018/03/22	10	65.79	7	66.00	66.00	3	9,397	0.03%
2018/03/21	9	67.21	3	66.90	66.70	6	9,471	0.06%
2018/03/20	7	67.07	2	67.20	67.20	5	9,688	0.05%
2018/03/19	12	67.63	1	67.90	66.90	11	9,804	0.11%
2018/03/16	11	67.49	11	68.90	69.10	0	9,671	0.00%
2018/03/15	6	67.47	9	67.82	67.70	-3	9,560	-0.03%
2018/03/14	4	66.25	4	66.50	66.30	0	9,556	0.00%
2018/03/13	9	66.60	9	66.46	66.30	0	9,590	0.00%
2018/03/12	9	67.08	3.2	66.78	66.60	5.8	9,519	0.06%
2018/03/09	3	69.53	0	0.00	69.40	3	9,414	0.03%
2018/03/08	10.2	74.29	11	75.45	72.40	-0.8	9,334	-0.01%
2018/03/07	5	72.12	6	72.72	72.70	-1	8,991	-0.01%
2018/03/06	0	0.00	1	69.10	69.30	-1	8,905	-0.01%
2018/03/05	5	69.70	6	70.02	69.90	-1	8,961	-0.01%
2018/03/02	5	68.44	2	68.25	68.10	3	8,984	0.03%
2018/02/27	2	71.25	31.7	72.66	70.30	-29.7	8,924	-0.33%
2018/02/26	2	72.80	7	72.79	72.60	-5	8,835	-0.06%
2018/02/23	2	73.65	14	72.72	72.10	-12	8,758	-0.14%
2018/02/22	8	72.38	1	72.50	72.50	7	8,743	0.08%
2018/02/21	2	73.05	11	71.08	74.10	-9	8,709	-0.10%
2018/02/12	10	67.20	0	0.00	67.40	10	8,591	0.12%
2018/02/09	46	67.10	10	67.58	66.30	36	8,509	0.42%
2018/02/08	1	67.70	15	66.27	67.00	-14	8,355	-0.17%
2018/02/07	45	68.70	41	67.18	66.00	4	8,327	0.05%
2018/02/06	4	64.25	12	64.36	64.70	-8	8,225	-0.10%
2018/02/05	4	70.05	6	70.77	69.00	-2	8,162	-0.02%
2018/02/02	1	73.50	4	73.68	74.40	-3	8,218	-0.04%
2018/02/01	3	72.93	0.1	71.70	71.70	2.9	8,375	0.03%
2018/01/31	11	73.35	2	73.50	72.70	9	8,392	0.11%
2018/01/30	3	73.63	6	73.80	74.20	-3	8,342	-0.04%
2018/01/29	23	74.34	6.5	74.42	75.00	16.5	8,311	0.20%
2018/01/26	2	70.65	4.5	72.27	70.40	-2.5	8,146	-0.03%
2018/01/25	5	72.52	3	72.80	72.80	2	8,089	0.02%
2018/01/24	15	71.46	18	70.88	70.30	-3	8,017	-0.04%
2018/01/23	19	68.16	17	67.72	67.00	2	7,896	0.03%
2018/01/22	4	66.30	21	66.88	67.30	-17	7,883	-0.22%
2018/01/19	3	64.67	3	64.90	65.00	0	7,927	0.00%
2018/01/18	20	65.28	5	65.50	64.20	15	7,966	0.19%
2018/01/17	12	63.62	15	64.19	65.20	-3	8,030	-0.04%
2018/01/16	14	64.92	12	65.07	63.00	2	8,226	0.02%
2018/01/15	3	63.57	2	64.40	63.30	1	8,247	0.01%
2018/01/12	4	66.50	7	66.46	65.60	-3	8,190	-0.04%
2018/01/11	15	65.10	16	63.93	68.00	-1	8,023	-0.01%
2018/01/10	8	61.59	15	62.41	61.90	-7	7,768	-0.09%
2018/01/09	10	62.05	19	62.42	61.50	-9	7,634	-0.12%
2018/01/08	13	61.27	19	60.35	61.00	-6	7,466	-0.08%
2018/01/05	12.1	58.32	2	58.35	58.20	10.1	7,233	0.14%
2018/01/04	2	58.90	5	57.62	59.20	-3	7,106	-0.04%
2018/01/03	3	54.13	9	54.03	55.30	-6	6,888	-0.09%
2018/01/02	2	54.80	0	0.00	52.80	2	6,782	0.03%