技嘉 (2376)-日盛-大墩券商分點個股進出

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
281.0
漲跌
▼1.5
漲幅
-0.53%
成交量
8,011張
產業
上市電腦週邊類股
1771人加入追蹤

立即追蹤
本地時間:14:30(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－日盛-大墩券商分點個股進出

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

日盛-大墩券商分點個股進出
日盛-大墩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
2023/04/07	8	135.69	1	135.00	134.00	7	6,227	0.11%
2023/04/06	1	133.50	0	0.00	138.00	1	6,239	0.02%
2023/03/31	1	133.00	1	133.50	133.50	0	6,146	0.00%
2023/03/30	5	132.20	2	133.50	133.00	3	6,240	0.05%
2023/03/29	3	129.33	2	128.50	130.00	1	6,253	0.02%
2023/03/28	7	127.00	3	126.67	128.00	4	6,421	0.06%
2023/03/27	18	127.75	8	128.00	128.00	10	6,570	0.15%
2023/03/24	3	126.00	2	129.00	129.00	1	6,994	0.01%
2023/03/23	4	124.38	2	122.50	126.00	2	7,530	0.03%
2023/03/22	3	123.17	8	122.19	123.50	-5	7,667	-0.07%
2023/03/20	6	120.00	6	118.17	120.00	0	7,621	0.00%
2023/03/17	10	118.65	8	118.19	118.50	2	7,610	0.03%
2023/03/16	4	119.50	6	119.50	119.50	-2	7,638	-0.03%
2023/03/15	1	119.50	12	119.13	119.00	-11	7,704	-0.14%
2023/03/14	7	117.14	11	117.09	117.50	-4	7,723	-0.05%
2023/03/13	9	117.94	9	118.39	118.50	0	7,758	0.00%
2023/03/10	4	119.25	0	0.00	120.00	4	7,731	0.05%
2023/03/09	7	119.14	1	119.00	119.00	6	7,803	0.08%
2023/03/08	8	117.25	13	116.50	117.00	-5	7,802	-0.06%
2023/03/07	2	119.00	0	0.00	119.50	2	7,775	0.03%
2023/03/06	5	118.60	8	118.81	118.50	-3	7,823	-0.04%
2023/03/03	9	119.50	13	119.00	119.00	-4	8,044	-0.05%
2023/03/02	10	118.80	5	118.90	120.00	5	8,078	0.06%
2023/03/01	9	119.28	3	118.67	120.50	6	8,133	0.07%
2023/02/24	9	120.56	5	119.70	119.00	4	8,196	0.05%
2023/02/23	6	120.25	12	120.67	120.50	-6	8,349	-0.07%
2023/02/22	4	115.25	2	116.75	117.50	2	8,626	0.02%
2023/02/21	4	116.13	2	115.75	116.50	2	8,830	0.02%
2023/02/20	9	116.83	5	117.10	116.50	4	9,029	0.04%
2023/02/17	7	118.71	12	118.13	117.50	-5	9,090	-0.06%
2023/02/16	7	120.79	5	120.50	121.00	2	9,203	0.02%
2023/02/15	3	118.50	2	119.50	119.00	1	9,259	0.01%
2023/02/14	4	118.00	7	119.50	119.00	-3	9,307	-0.03%
2023/02/13	5	116.50	1	118.00	117.50	4	9,392	0.04%
2023/02/10	0	0.00	4	117.50	117.00	-4	9,518	-0.04%
2023/02/09	6	118.92	10	117.70	117.00	-4	9,760	-0.04%
2023/02/08	8	120.50	2	122.00	120.00	6	9,879	0.06%
2023/02/07	0	0.00	2	119.25	119.50	-2	9,880	-0.02%
2023/02/06	3	114.00	3	115.00	116.00	0	9,766	0.00%
2023/02/03	8	115.13	4	115.25	114.50	4	9,695	0.04%
2023/02/02	3	117.00	3	117.50	118.00	0	9,613	0.00%
2023/02/01	6	117.00	5	116.80	117.00	1	9,610	0.01%
2023/01/31	8	115.94	15	116.30	115.50	-7	9,642	-0.07%
2023/01/30	9	117.28	2.1	118.05	119.50	6.9	9,570	0.07%
2023/01/17	1	113.50	1	114.50	114.00	0	9,451	0.00%
2023/01/16	2	113.75	5	114.10	113.50	-3	9,558	-0.03%
2023/01/13	2	113.75	9	114.00	114.00	-7	9,583	-0.07%
2023/01/12	4	114.00	4	114.00	114.00	0	9,710	0.00%
2023/01/11	3	113.50	5	114.00	114.50	-2	10,011	-0.02%
2023/01/10	3	113.50	1.1	113.88	114.50	1.9	10,444	0.02%
2023/01/09	5	113.00	8	113.63	113.50	-3	10,464	-0.03%
2023/01/06	5	111.60	4	111.75	112.00	1	10,450	0.01%
2023/01/05	14	111.96	14	110.00	110.50	0	10,448	0.00%
2023/01/04	3.1	109.91	2	110.75	112.00	1.1	10,370	0.01%
2023/01/03	4	106.88	14	110.29	111.00	-10	10,354	-0.10%
2022/12/30	10	107.35	9	106.83	106.50	1	10,334	0.01%
2022/12/29	3	103.17	3	105.67	107.50	0	10,358	0.00%
2022/12/28	3	104.83	0	104.50	105.50	3	10,389	0.03%
2022/12/27	3	106.00	0	0.00	106.00	3	10,486	0.03%
2022/12/26	7	106.86	15	105.13	105.00	-8	10,496	-0.08%
2022/12/23	4	103.25	4	104.63	106.50	0	10,489	0.00%
2022/12/22	3	103.33	15	106.00	105.00	-12	10,577	-0.11%
2022/12/21	4	101.00	0	0.00	101.00	4	10,486	0.04%
2022/12/20	23	101.76	6	101.00	100.00	17	10,440	0.16%
2022/12/19	11	103.64	10	103.85	103.00	1	10,318	0.01%
2022/12/16	20	108.05	23	107.26	107.00	-3	10,187	-0.03%
2022/12/15	6.1	112.77	22	115.07	114.00	-15.9	9,893	-0.16%
2022/12/14	2	103.25	6	106.33	107.00	-4	9,425	-0.04%
2022/12/13	3	101.67	3	103.83	102.50	0	9,380	0.00%
2022/12/12	2	101.25	2	101.50	102.50	0	9,527	0.00%
2022/12/09	5	102.60	1	102.00	102.50	4	9,695	0.04%
2022/12/08	18	101.06	2	102.75	102.50	16	9,983	0.16%
2022/12/07	6	100.43	4	100.45	101.00	2	10,046	0.02%
2022/12/06	9	103.78	3	103.50	103.50	6	10,246	0.06%
2022/12/05	5	109.70	11	109.09	108.00	-6	10,310	-0.06%
2022/12/02	3	110.83	3	110.50	111.00	0	10,365	0.00%
2022/12/01	6	110.75	54	110.75	112.50	-48	10,376	-0.46%
2022/11/30	12	108.75	16	108.00	108.00	-4	10,259	-0.04%
2022/11/29	5	107.40	3	108.00	108.00	2	10,182	0.02%
2022/11/28	3	108.83	5	108.20	108.50	-2	10,151	-0.02%
2022/11/25	6	109.17	7	108.50	107.50	-1	10,102	-0.01%
2022/11/24	3	106.17	3	105.50	107.00	0	9,830	0.00%
2022/11/23	10	106.20	14	105.64	105.50	-4	9,809	-0.04%
2022/11/22	17	107.71	7	106.43	107.00	10	9,772	0.10%
2022/11/21	14	109.07	16	108.91	108.00	-2	9,725	-0.02%
2022/11/18	6	108.67	19	111.89	113.00	-13	9,512	-0.14%
2022/11/17	3	105.50	5	106.90	107.00	-2	9,089	-0.02%
2022/11/16	4	102.00	3	102.17	104.00	1	8,886	0.01%
2022/11/15	6	99.15	26.1	99.34	99.00	-20.1	8,682	-0.23%
2022/11/14	10	99.67	12	99.44	100.50	-2	8,649	-0.02%
2022/11/11	12	101.88	27	101.06	101.00	-15	8,571	-0.17%
2022/11/10	17	100.50	8	100.55	100.50	9	8,519	0.11%
2022/11/09	3	100.33	2.5	101.37	102.50	0.5	8,495	0.01%
2022/11/08	13	101.27	12	100.67	101.00	1	8,550	0.01%
2022/11/07	5	99.46	18.8	101.48	102.00	-13.7	8,528	-0.16%
2022/11/04	11	95.64	11.2	96.66	96.80	-0.2	8,287	0.00%
2022/11/03	4	94.95	13.2	94.98	95.10	-9.2	8,107	-0.11%
2022/11/02	3	90.97	5	92.02	92.50	-2	7,989	-0.03%
2022/11/01	2	91.50	0	0.00	91.50	2	7,996	0.03%
2022/10/31	14	92.33	10	92.41	92.50	4	8,003	0.05%
2022/10/28	4	93.00	2	92.50	92.50	2	8,131	0.02%
2022/10/27	5	92.22	7	92.84	93.00	-2	8,161	-0.02%
2022/10/26	6	91.10	12	91.48	91.30	-6	8,133	-0.07%
2022/10/25	5	89.80	5	90.16	90.20	0	8,121	0.00%
2022/10/24	21	90.28	19	91.07	90.00	2	8,135	0.02%
2022/10/21	5	89.06	4	89.95	90.30	1	8,075	0.01%
2022/10/20	12	89.85	11	88.83	90.00	1	8,092	0.01%
2022/10/19	34	90.72	17	91.17	91.60	17	8,056	0.21%
2022/10/18	17	89.35	22	89.03	89.30	-5	7,844	-0.06%
2022/10/17	9	79.66	8	79.74	83.10	1	7,549	0.01%
2022/10/14	8	83.48	5	83.56	82.10	3	7,581	0.04%
2022/10/13	4	83.23	4	82.60	82.90	0	7,723	0.00%
2022/10/12	5	82.62	4	82.50	82.70	1	7,919	0.01%
2022/10/11	0	0.00	1	82.20	82.90	-1	7,973	-0.01%
2022/10/07	12	86.86	16	85.16	84.80	-4	7,914	-0.05%
2022/10/06	15	90.09	12	89.06	89.00	3	7,802	0.04%
2022/10/05	12	91.18	17	90.48	90.60	-5	7,777	-0.06%
2022/10/04	18	90.64	21	90.74	90.70	-3	7,749	-0.04%
2022/10/03	8	87.53	8	88.23	88.40	0	7,675	0.00%
2022/09/30	13	87.48	14	88.20	88.30	-1	7,713	-0.01%
2022/09/29	14	89.49	13	90.35	88.90	1	7,691	0.01%
2022/09/28	42	88.81	29	89.06	88.40	13	7,664	0.17%
2022/09/27	0.2	89.30	1	89.30	89.00	-0.8	7,667	-0.01%
2022/09/26	8	89.99	10	89.19	89.20	-2	7,668	-0.03%
2022/09/23	17	92.95	5	92.40	92.20	12	7,904	0.15%
2022/09/22	7	90.80	18	91.01	93.00	-11	7,956	-0.14%
2022/09/21	1	90.60	20	90.10	90.00	-19	7,830	-0.24%
2022/09/20	16	93.86	22.2	92.99	93.20	-6.2	7,646	-0.08%
2022/09/19	18	95.12	18	95.49	95.30	0	7,475	0.00%
2022/09/16	13	95.12	18	93.94	93.70	-5	7,292	-0.07%
2022/09/15	9	93.10	10	95.12	95.50	-1	7,172	-0.01%
2022/09/14	14	91.69	14	91.20	91.00	0	6,920	0.00%
2022/09/13	19.4	93.68	12	93.68	92.90	7.4	6,768	0.11%
2022/09/12	1	91.60	13	90.94	91.10	-12	6,573	-0.18%
2022/09/08	0	0.00	4	85.98	86.20	-4	6,484	-0.06%
2022/09/07	1	80.30	2	80.95	80.30	-1	6,467	-0.02%
2022/09/06	3.3	81.79	5	82.36	81.20	-1.7	6,615	-0.03%
2022/09/05	0.1	84.10	0	0.00	83.50	0.1	6,663	0.00%
2022/09/02	0	85.00	0	0.00	85.10	0	6,708	0.00%
2022/09/01	4	83.93	0	0.00	83.90	4	6,762	0.06%
2022/08/31	0	0.00	1	86.00	85.90	-1	6,740	-0.01%
2022/08/26	0	0.00	3	86.90	87.00	-3	6,799	-0.04%
2022/08/25	1	85.30	0	0.00	85.70	1	6,768	0.01%
2022/08/23	0	0.00	6	83.70	83.50	-6	6,791	-0.09%
2022/08/22	5	85.48	3	85.37	85.00	2	6,893	0.03%
2022/08/18	3	85.10	2	84.80	86.90	1	6,890	0.01%
2022/08/17	1	84.00	1	84.00	85.30	0	6,838	0.00%
2022/08/16	2	83.80	1	84.40	83.60	1	6,825	0.01%
2022/08/15	3	84.43	11.1	85.35	85.20	-8.1	6,797	-0.12%
2022/08/12	6.1	82.45	1	82.80	82.80	5.1	6,669	0.08%
2022/08/11	0	0.00	2	80.65	80.30	-2	6,549	-0.03%
2022/08/10	2	79.35	0	0.00	79.30	2	6,543	0.03%
2022/08/09	2	78.70	2	79.55	79.90	0	6,553	0.00%
2022/08/08	4	79.43	1	79.50	79.70	3	6,590	0.05%
2022/08/05	1	80.40	1	80.80	80.60	0	6,588	0.00%
2022/08/04	4	79.95	2	80.40	79.60	2	6,598	0.03%
2022/08/03	7	92.17	0	0.00	92.30	7	6,507	0.11%
2022/08/02	7	92.56	2	92.40	92.20	5	6,427	0.08%
2022/08/01	2	92.40	2	92.30	93.30	0	6,343	0.00%
2022/07/29	4	91.20	4	90.83	91.40	0	6,304	0.00%
2022/07/28	4	91.45	5	91.98	90.70	-1	6,307	-0.02%
2022/07/27	3	89.70	4	89.73	91.00	-1	6,285	-0.02%
2022/07/26	29	90.69	24.4	90.70	89.80	4.7	6,222	0.07%
2022/07/25	10	94.80	5	94.72	94.00	5	6,130	0.08%
2022/07/22	28	96.09	31	95.56	95.30	-3	6,050	-0.05%
2022/07/21	12	97.42	19	97.03	97.90	-7	5,927	-0.12%
2022/07/20	9	95.62	4	96.68	96.80	5	5,880	0.09%
2022/07/19	10	93.58	7	94.24	93.80	3	5,812	0.05%
2022/07/18	3	89.97	3	90.10	91.80	0	5,674	0.00%
2022/07/15	3	87.10	2	87.50	87.40	1	5,653	0.02%
2022/07/14	1	87.10	1	87.00	87.40	0	5,744	0.00%
2022/07/13	0.4	86.00	1	86.00	86.00	-0.6	5,840	-0.01%
2022/07/12	3	84.00	1	83.60	83.40	2	5,872	0.03%
2022/07/11	7	87.46	6	87.80	87.50	1	5,853	0.02%
2022/07/08	5	88.60	6	88.52	89.30	-1	5,914	-0.02%
2022/07/07	22.1	85.98	30	85.57	86.70	-7.9	5,950	-0.13%
2022/07/06	14	86.91	5	87.28	86.00	9	6,044	0.15%
2022/07/05	7	85.04	0	0.00	86.20	7	6,044	0.12%
2022/07/04	9	82.66	3	83.40	83.40	6	6,076	0.10%
2022/07/01	23	81.85	27	81.92	81.50	-4	6,107	-0.07%
2022/06/30	6	89.07	4	89.25	88.70	2	5,859	0.03%
2022/06/29	4	91.05	3	91.33	92.00	1	5,812	0.02%
2022/06/28	4	94.05	2	93.00	93.00	2	5,798	0.03%
2022/06/27	0	0.00	10	95.20	95.30	-10	5,842	-0.17%
2022/06/23	4	92.03	5	92.76	92.30	-1	5,883	-0.02%
2022/06/22	7	92.64	1	93.80	92.10	6	5,892	0.10%
2022/06/21	1	95.60	1	96.70	96.50	0	5,892	0.00%
2022/06/20	1	94.20	1	93.80	93.90	0	5,958	0.00%
2022/06/17	1	97.70	1	98.40	98.00	0	6,056	0.00%
2022/06/16	8	99.94	58	101.97	98.80	-50	6,177	-0.81%
2022/06/15	8	101.69	1	101.00	100.00	7	6,163	0.11%
2022/06/14	2	103.00	0	0.00	104.00	2	6,154	0.03%
2022/06/13	3	105.67	0	0.00	106.00	3	6,167	0.05%
2022/06/10	0	0.00	11	110.18	109.50	-11	6,272	-0.18%
2022/06/09	3	114.50	2	113.50	114.00	1	6,453	0.02%
2022/06/08	5	115.10	2	114.50	114.50	3	6,731	0.04%
2022/06/07	2	112.25	2	113.75	114.00	0	6,811	0.00%
2022/06/06	3	110.83	1	110.50	110.50	2	6,889	0.03%
2022/06/02	1	111.50	0	0.00	110.50	1	7,007	0.01%
2022/06/01	1	113.00	2	113.50	112.50	-1	7,227	-0.01%
2022/05/31	4	112.13	4	112.63	113.00	0	7,306	0.00%
2022/05/30	2	111.75	1	113.50	112.50	1	7,376	0.01%
2022/05/27	4	107.88	0	0.00	108.00	4	7,348	0.05%
2022/05/26	2	105.75	2	105.75	105.00	0	7,523	0.00%
2022/05/25	2	105.25	2	106.00	105.50	0	7,686	0.00%
2022/05/24	4	104.88	1	105.00	104.50	3	7,831	0.04%
2022/05/23	0	0.00	6	106.00	105.50	-6	7,936	-0.08%
2022/05/20	7	108.86	9	107.50	107.00	-2	8,155	-0.02%
2022/05/19	1	107.50	1	109.50	109.00	0	8,269	0.00%
2022/05/18	5	109.90	1	109.50	110.50	4	8,338	0.05%
2022/05/17	1	109.00	1	109.00	108.50	0	8,414	0.00%
2022/05/16	6	110.08	14	108.04	107.50	-8	8,507	-0.09%
2022/05/13	6	106.92	0	0.00	108.00	6	8,587	0.07%
2022/05/12	4	105.75	8	105.06	105.50	-4	8,662	-0.05%
2022/05/11	16	107.19	17	106.09	106.00	-1	8,893	-0.01%
2022/05/10	6	108.67	18	107.58	110.00	-12	8,902	-0.13%
2022/05/09	8	110.38	6	110.75	110.00	2	9,013	0.02%
2022/05/06	3	111.33	3	111.50	111.50	0	9,231	0.00%
2022/05/05	13	115.08	8	115.25	114.50	5	9,365	0.05%
2022/05/04	10	113.65	7	113.29	115.00	3	9,416	0.03%
2022/05/03	2	108.75	2	110.50	111.00	0	9,440	0.00%
2022/04/29	7	110.64	2	109.00	108.50	5	9,485	0.05%
2022/04/28	3.1	108.00	0	0.00	108.00	3.1	9,529	0.03%
2022/04/27	6	106.08	0	0.00	107.50	6	9,616	0.06%
2022/04/26	6	108.58	0	0.00	108.50	6	9,599	0.06%
2022/04/25	10	108.25	75.3	108.48	107.00	-65.3	9,596	-0.68%
2022/04/22	5	113.90	28	112.98	111.50	-23	9,530	-0.24%
2022/04/21	8	114.31	0	0.00	113.50	8	9,544	0.08%
2022/04/20	2	113.75	5	114.90	116.00	-3	9,565	-0.03%
2022/04/19	14	113.86	0	0.00	113.50	14	9,539	0.15%
2022/04/18	16	111.75	17	110.50	111.00	-1	9,657	-0.01%
2022/04/15	18	113.50	14	113.57	112.50	4	9,847	0.04%
2022/04/14	6	116.42	3	115.00	114.50	3	10,028	0.03%
2022/04/13	4	115.50	3	116.00	116.00	1	10,073	0.01%
2022/04/12	19	117.97	9	117.22	117.00	10	10,092	0.10%
2022/04/11	11	121.59	29	119.57	119.50	-18	10,188	-0.18%
2022/04/08	33.1	121.88	1	121.50	122.50	32.1	10,174	0.31%
2022/04/07	7	125.07	33	123.50	122.50	-26	10,113	-0.26%
2022/04/06	13.1	127.74	12	127.25	127.50	1.1	10,048	0.01%
2022/04/01	5.1	128.71	0	0.00	130.50	5.1	10,021	0.05%
2022/03/31	3.1	130.00	9	130.39	130.00	-5.9	10,067	-0.06%
2022/03/30	5.2	130.44	9	129.50	130.00	-3.8	10,111	-0.04%
2022/03/29	4.2	131.26	3	131.50	131.00	1.2	10,208	0.01%
2022/03/28	3.1	129.35	2	130.50	131.50	1.1	10,345	0.01%
2022/03/25	7.1	130.23	9	130.11	130.50	-1.9	10,598	-0.02%
2022/03/24	8	128.56	6	129.67	129.50	2	10,745	0.02%
2022/03/23	4	129.75	5	128.80	129.00	-1	10,883	-0.01%
2022/03/22	15	126.90	42	126.71	128.50	-27	11,334	-0.24%
2022/03/21	43	131.92	11	131.00	131.00	32	11,369	0.28%
2022/03/18	5	128.50	7	130.14	130.50	-2	11,535	-0.02%
2022/03/17	8	130.94	8	130.63	130.50	0	12,011	0.00%
2022/03/16	26	127.77	7	126.86	127.00	19	12,303	0.15%
2022/03/15	7	127.86	21	126.50	126.00	-14	12,771	-0.11%
2022/03/14	11	128.77	9	129.28	130.50	2	13,145	0.02%
2022/03/11	18.2	132.82	9	132.44	133.00	9.2	13,092	0.07%
2022/03/10	7	140.36	1	142.00	138.50	6	13,162	0.05%
2022/03/09	16	136.09	15	135.50	136.00	1	13,254	0.01%
2022/03/08	17	137.03	14	136.54	135.50	3	13,304	0.02%
2022/03/07	16	141.06	9	139.89	139.50	7	13,326	0.05%
2022/03/04	4	147.00	1.4	148.86	148.00	2.6	13,289	0.02%
2022/03/03	23	148.39	20	149.33	148.50	3	13,403	0.02%
2022/03/02	7	146.21	3	145.83	146.00	4	13,442	0.03%
2022/03/01	4	144.88	10	145.85	145.50	-6	13,445	-0.04%
2022/02/25	82	139.18	18	139.56	140.00	64	13,345	0.48%
2022/02/24	10.1	142.69	8	141.38	141.00	2.1	13,363	0.02%
2022/02/23	2	143.00	9	146.28	148.00	-7	13,405	-0.05%
2022/02/22	47.1	141.92	7	140.50	140.00	40.1	13,560	0.30%
2022/02/21	12.1	148.34	10	147.55	147.50	2.1	13,689	0.02%
2022/02/18	1	150.50	3	150.67	152.50	-2	13,886	-0.01%
2022/02/17	5	152.50	5	151.90	152.50	0	14,252	0.00%
2022/02/16	7.2	152.18	5	151.10	151.50	2.2	14,789	0.01%
2022/02/15	2	144.75	2.1	150.21	149.50	-0.1	15,392	0.00%
2022/02/14	9	144.56	8	145.00	143.50	1	15,733	0.01%
2022/02/11	32	150.28	9	149.78	148.00	23	16,225	0.14%
2022/02/10	7.3	151.37	3	150.50	150.00	4.3	16,909	0.03%
2022/02/09	5	152.30	0	153.00	152.50	5	17,851	0.03%
2022/02/08	6	149.83	7	151.43	152.50	-1	18,397	-0.01%
2022/02/07	10.1	142.49	3	144.33	146.00	7.1	18,438	0.04%
2022/01/26	10	140.10	39	138.58	137.50	-29	18,851	-0.15%
2022/01/25	3	140.83	4.2	141.29	142.00	-1.2	19,252	-0.01%
2022/01/24	7	137.50	6	139.50	140.00	1	19,863	0.01%
2022/01/21	6	140.58	2	140.75	141.00	4	20,164	0.02%
2022/01/20	9	142.00	8	142.25	142.00	1	20,174	0.00%
2022/01/19	3	141.67	2	143.50	143.50	1	20,165	0.00%
2022/01/18	7	143.64	1	143.00	143.00	6	20,268	0.03%
2022/01/17	4	139.00	1	137.50	140.50	3	20,318	0.01%
2022/01/14	4	136.25	10	136.70	138.50	-6	20,520	-0.03%
2022/01/13	7	140.14	9	140.22	139.50	-2	21,100	-0.01%
2022/01/12	12	141.83	1	142.50	142.00	11	21,156	0.05%
2022/01/11	9	143.61	25	141.04	141.00	-16	21,319	-0.08%
2022/01/10	9	144.28	10	147.50	149.00	-1	21,764	0.00%
2022/01/07	18.4	148.97	11	145.18	147.50	7.4	21,736	0.03%
2022/01/06	6	153.03	10	153.80	154.50	-4	21,802	-0.02%
2022/01/05	2	153.25	7	153.93	154.00	-5	22,262	-0.02%
2022/01/04	24	154.10	23	154.50	152.50	1	23,353	0.00%
2022/01/03	8	155.00	5.1	156.70	156.50	2.9	24,034	0.01%
2021/12/30	5	153.00	10	154.45	155.50	-5	24,047	-0.02%
2021/12/29	18	154.50	11	154.41	154.00	7	24,031	0.03%
2021/12/28	6	156.08	5	156.60	156.50	1	24,030	0.00%
2021/12/27	6.2	157.10	5.1	156.74	155.00	1.1	24,009	0.00%
2021/12/24	4.2	154.93	3	155.00	156.00	1.2	23,957	0.01%
2021/12/23	10	156.35	13	156.04	155.00	-3	23,949	-0.01%
2021/12/22	10	155.65	21	157.02	157.00	-11	23,896	-0.05%
2021/12/21	15	152.93	17	154.79	155.00	-2	23,739	-0.01%
2021/12/20	14	154.96	209.1	155.17	153.50	-195.1	23,512	-0.83%	大賣/鉅額交易
2021/12/17	9	154.44	14	155.07	154.50	-5	23,365	-0.02%
2021/12/16	276	162.29	73.2	162.05	158.00	202.8	23,232	0.87%	大買/鉅額交易
2021/12/15	71	152.52	73	153.84	152.50	-2	22,701	-0.01%
2021/12/14	23.2	153.69	318	153.00	151.50	-294.8	22,456	-1.31%	大賣/鉅額交易
2021/12/13	323	159.40	18	159.39	160.00	305	22,105	1.38%	大買/鉅額交易
2021/12/10	10	149.30	21	150.45	152.50	-11	21,555	-0.05%
2021/12/09	32	146.95	22.1	146.75	148.00	9.9	21,107	0.05%
2021/12/08	82	140.95	92.2	140.57	142.50	-10.2	20,581	-0.05%
2021/12/07	9	133.89	10	132.30	132.50	-1	20,071	0.00%
2021/12/06	17.2	134.37	17	134.59	134.50	0.2	19,908	0.00%
2021/12/03	8	140.44	18.2	139.48	141.00	-10.2	19,687	-0.05%
2021/12/02	19	137.03	19.2	137.05	136.50	-0.2	19,627	0.00%
2021/12/01	4	136.38	6.2	137.77	139.00	-2.2	19,526	-0.01%
2021/11/30	20	136.73	8	136.94	136.00	12	19,466	0.06%
2021/11/29	11.1	129.70	15	131.17	132.00	-3.9	19,444	-0.02%
2021/11/26	11	133.55	14	134.75	135.00	-3	19,377	-0.02%
2021/11/25	13	134.58	7	134.71	134.00	6	19,277	0.03%
2021/11/24	36	134.28	37	133.09	134.00	-1	19,241	-0.01%
2021/11/23	22	134.50	27	134.22	134.50	-5	19,141	-0.03%
2021/11/22	12.2	139.72	12	138.13	138.00	0.2	18,983	0.00%
2021/11/19	12.1	141.41	5	141.10	141.00	7.1	18,878	0.04%
2021/11/18	17.1	141.63	13	139.27	138.50	4.1	18,774	0.02%
2021/11/17	8	138.75	17.1	140.27	143.00	-9.1	18,459	-0.05%
2021/11/16	4	139.00	13.2	140.86	140.50	-9.2	18,248	-0.05%
2021/11/15	97	137.86	89	137.01	136.00	8	17,904	0.04%
2021/11/12	19	134.00	20	134.15	135.50	-1	17,418	-0.01%
2021/11/11	7	136.93	7.4	139.64	137.00	-0.4	16,805	0.00%
2021/11/10	23	139.07	34.1	138.54	139.00	-11.1	16,617	-0.07%
2021/11/09	103.3	138.25	85	138.56	136.50	18.3	16,104	0.11%	大買/
2021/11/08	21.6	132.23	31	131.60	133.50	-9.4	15,262	-0.06%
2021/11/05	21.3	125.63	32.1	126.39	124.00	-10.8	14,409	-0.07%
2021/11/04	4	122.63	5	122.50	121.00	-1	13,781	-0.01%
2021/11/03	25.3	121.74	25	121.46	123.00	0.3	13,598	0.00%
2021/11/02	9	119.17	12	120.42	118.50	-3	13,020	-0.02%
2021/11/01	29	118.17	13.3	118.79	119.50	15.7	12,583	0.12%
2021/10/29	3	110.83	18.1	111.97	112.50	-15.1	11,904	-0.13%
2021/10/28	4	107.50	0	0.00	107.50	4	11,594	0.03%
2021/10/27	1.2	107.42	4.1	107.01	108.00	-2.9	11,525	-0.03%
2021/10/26	5	106.00	1	108.50	105.50	4	11,465	0.03%
2021/10/25	5	104.10	3	104.00	104.00	2	11,395	0.02%
2021/10/22	10.2	106.23	22.3	105.56	105.00	-12.1	11,377	-0.11%
2021/10/21	28.1	110.65	24	108.35	106.50	4.1	11,294	0.04%
2021/10/20	16	110.44	14	109.68	110.00	2	10,860	0.02%
2021/10/19	9	108.61	9	108.67	110.00	0	10,784	0.00%
2021/10/18	16	110.06	15	109.60	107.00	1	10,665	0.01%
2021/10/15	8	105.75	19.1	106.26	107.00	-11.1	10,137	-0.11%
2021/10/14	94	107.20	104.1	104.93	104.50	-10.1	9,964	-0.10%	大賣/
2021/10/13	36.1	105.44	35.2	105.70	107.00	0.9	9,776	0.01%
2021/10/12	36	104.14	33	102.59	105.00	3	9,222	0.03%
2021/10/08	5	95.12	16.8	99.52	100.50	-11.8	8,078	-0.15%
2021/10/07	0	0.00	4	91.80	91.80	-4	7,290	-0.05%
2021/10/06	6.2	84.97	6	83.57	83.50	0.2	7,296	0.00%
2021/10/05	4.4	83.90	4	84.80	84.90	0.4	7,486	0.01%
2021/10/04	7.1	86.05	6.2	85.35	84.80	0.9	7,591	0.01%
2021/10/01	8.3	86.07	19	85.17	86.00	-10.7	7,741	-0.14%
2021/09/30	1.3	85.38	2	87.00	86.80	-0.7	7,810	-0.01%
2021/09/29	12.1	87.07	4	86.90	86.90	8.1	7,877	0.10%
2021/09/28	3	90.37	3	89.60	89.70	0	7,928	0.00%
2021/09/27	4	90.83	5	90.70	90.50	-1	7,945	-0.01%
2021/09/24	6	92.83	7	93.39	92.10	-1	7,949	-0.01%
2021/09/23	7.5	92.37	5	92.68	93.00	2.5	7,945	0.03%
2021/09/22	2	90.00	5.1	89.04	91.00	-3.1	7,995	-0.04%
2021/09/17	7	90.96	7	90.63	91.10	0	8,137	0.00%
2021/09/16	3	89.67	2.1	90.56	90.90	0.9	8,304	0.01%
2021/09/15	6	89.20	3	89.03	89.00	3	8,329	0.04%
2021/09/14	4	90.00	5.1	90.62	90.20	-1.1	8,458	-0.01%
2021/09/13	7	90.90	1	90.30	90.10	6	8,842	0.07%
2021/09/10	8	89.78	0	0.00	90.30	8	9,126	0.09%
2021/09/09	6	88.35	1	88.40	89.90	5	9,546	0.05%
2021/09/08	9	89.28	23.1	88.05	87.70	-14.1	9,669	-0.15%
2021/09/07	12.1	92.41	7	92.14	91.30	5.1	9,625	0.05%
2021/09/06	9	91.12	2	91.45	90.70	7	9,556	0.07%
2021/09/03	6.1	89.49	9	89.73	90.20	-2.9	9,531	-0.03%
2021/09/02	9	90.41	11	89.25	88.80	-2	9,559	-0.02%
2021/09/01	6	89.32	2	89.40	91.50	4	9,567	0.04%
2021/08/31	1	87.80	0	0.00	87.80	1	9,523	0.01%
2021/08/30	4	85.35	9	85.29	85.30	-5	9,551	-0.05%
2021/08/27	3	86.50	6	86.25	86.30	-3	9,540	-0.03%
2021/08/26	2	86.20	2	86.30	86.00	0	9,584	0.00%
2021/08/25	3	86.50	5	86.96	87.20	-2	9,663	-0.02%
2021/08/24	7.3	86.17	0	0.00	86.20	7.3	9,735	0.07%
2021/08/23	6	83.00	1	83.30	83.20	5	9,652	0.05%
2021/08/20	10.2	81.64	9	80.50	81.50	1.2	9,748	0.01%
2021/08/19	5	83.82	1	83.40	83.10	4	9,724	0.04%
2021/08/18	7	84.16	0	0.00	86.40	7	9,819	0.07%
2021/08/17	8.2	87.62	31	87.56	85.60	-22.8	10,014	-0.23%
2021/08/16	14.2	88.36	13	87.80	88.10	1.2	10,070	0.01%
2021/08/13	10	92.69	0	0.00	92.50	10	10,272	0.10%
2021/08/12	4	92.15	0	0.00	94.60	4	10,641	0.04%
2021/08/11	10.2	93.78	19	93.84	92.80	-8.8	10,843	-0.08%
2021/08/10	5	97.70	12	97.23	97.60	-7	11,111	-0.06%
2021/08/09	3	100.50	2	99.75	99.10	1	11,543	0.01%
2021/08/06	3	97.30	1	97.90	97.90	2	11,848	0.02%
2021/08/05	4	97.13	11	97.26	97.20	-7	12,496	-0.06%
2021/08/04	9	99.30	6	99.03	99.30	3	12,478	0.02%
2021/08/03	11	99.15	11	98.50	98.50	0	12,714	0.00%
2021/08/02	6	99.65	5	99.30	99.50	1	13,015	0.01%
2021/07/30	9	99.47	8	99.54	100.00	1	13,181	0.01%
2021/07/29	6	98.97	9	98.88	98.80	-3	13,315	-0.02%
2021/07/28	13	100.18	13	100.64	99.50	0	13,431	0.00%
2021/07/27	15	102.97	8	102.19	101.00	7	13,611	0.05%
2021/07/26	14	100.57	7	100.71	101.00	7	13,723	0.05%
2021/07/23	6	97.53	2	97.05	97.00	4	13,571	0.03%
2021/07/22	22	97.81	20	97.21	97.30	2	13,652	0.01%
2021/07/21	11	97.18	22	95.87	96.10	-11	13,730	-0.08%
2021/07/20	7	99.47	11	99.45	98.90	-4	13,774	-0.03%
2021/07/19	10	98.20	7	99.94	100.00	3	13,920	0.02%
2021/07/16	12	97.68	11	97.84	97.80	1	13,929	0.01%
2021/07/15	15	96.45	4	97.40	97.40	11	13,973	0.08%
2021/07/14	10.2	96.03	9	95.90	95.30	1.2	14,038	0.01%
2021/07/13	11.1	98.60	13	97.81	97.20	-1.9	14,178	-0.01%
2021/07/12	26.1	98.20	20	98.11	97.60	6.1	14,447	0.04%
2021/07/09	8	101.50	7	101.36	101.00	1	14,393	0.01%
2021/07/08	10	105.80	3	105.50	105.50	7	14,472	0.05%
2021/07/07	5	111.80	17.2	112.43	113.00	-12.2	14,399	-0.08%
2021/07/06	21	112.21	11	112.14	112.50	10	14,384	0.07%
2021/07/05	6	110.92	7	111.07	111.50	-1	14,430	-0.01%
2021/07/02	3	106.83	7	106.86	107.00	-4	14,340	-0.03%
2021/07/01	5	107.10	7	106.71	107.00	-2	14,338	-0.01%
2021/06/30	9	106.89	4	107.25	107.50	5	14,348	0.03%
2021/06/29	16.2	108.48	9	107.06	106.50	7.2	14,334	0.05%
2021/06/28	14.1	107.06	14	107.93	110.00	0.1	14,388	0.00%
2021/06/25	24	109.85	27	108.96	108.50	-3	14,245	-0.02%
2021/06/24	2	111.25	5	112.00	112.00	-3	14,121	-0.02%
2021/06/23	16.3	111.30	11	111.14	110.50	5.3	14,188	0.04%
2021/06/22	45	114.44	35	112.79	111.00	10	14,126	0.07%
2021/06/21	29	120.31	13	118.54	118.00	16	13,793	0.12%
2021/06/18	10.1	120.63	11	123.14	125.00	-0.9	13,541	-0.01%
2021/06/17	2	112.25	13	114.69	116.00	-11	13,286	-0.08%
2021/06/16	12	112.58	5	112.20	112.00	7	13,203	0.05%
2021/06/15	13	113.27	9	112.83	112.50	4	13,380	0.03%
2021/06/11	11	112.00	7	111.71	111.00	4	13,419	0.03%
2021/06/10	23	113.63	11	113.05	114.00	12	13,623	0.09%
2021/06/09	11	112.09	14	114.00	113.50	-3	13,743	-0.02%
2021/06/08	8	113.00	8	111.88	110.50	0	13,739	0.00%
2021/06/07	10	108.55	6	110.25	111.50	4	13,982	0.03%
2021/06/04	5	112.60	6	112.75	112.00	-1	14,326	-0.01%
2021/06/03	4	112.00	9	113.06	114.00	-5	14,526	-0.03%
2021/06/02	17	112.29	15	110.50	110.00	2	14,698	0.01%
2021/06/01	10	114.60	8	114.69	113.50	2	14,626	0.01%
2021/05/31	22	108.98	12	109.42	110.00	10	14,522	0.07%
2021/05/28	13	107.73	12	108.00	108.00	1	14,490	0.01%
2021/05/27	7	103.36	28	105.48	105.00	-21	14,401	-0.15%
2021/05/26	21	104.71	23	103.22	103.00	-2	14,398	-0.01%
2021/05/25	13	101.77	39	105.24	106.00	-26	14,306	-0.18%
2021/05/24	20	97.82	10	97.93	99.10	10	14,150	0.07%
2021/05/21	48.2	99.61	42.1	99.20	99.60	6.1	14,500	0.04%
2021/05/20	34.1	102.96	9	103.72	102.00	25.1	14,231	0.18%
2021/05/19	22	114.48	27	114.19	113.00	-5	13,924	-0.04%
2021/05/18	15	112.23	16	113.78	115.00	-1	13,880	-0.01%
2021/05/17	35	105.67	17	105.76	106.50	18	13,825	0.13%
2021/05/14	23.2	101.82	19	101.79	100.00	4.2	13,398	0.03%
2021/05/13	61	96.02	50	96.26	97.20	11	13,010	0.08%
2021/05/12	9	104.28	2.3	104.00	104.00	6.7	12,347	0.05%
2021/05/11	31.2	118.76	22	116.00	115.50	9.2	12,296	0.07%
2021/05/10	23	126.50	17	127.41	128.00	6	12,100	0.05%
2021/05/07	19	120.89	21	120.98	122.00	-2	11,789	-0.02%
2021/05/06	18.2	121.67	16	119.28	120.00	2.2	11,685	0.02%
2021/05/05	12.3	124.71	12	126.04	123.50	0.3	11,554	0.00%
2021/05/04	31	124.24	33.1	121.24	121.50	-2.1	11,406	-0.02%
2021/05/03	16.5	128.85	14	129.11	125.00	2.5	11,245	0.02%
2021/04/29	11	120.00	9	121.50	123.00	2	11,012	0.02%
2021/04/28	4	120.25	6	119.17	120.50	-2	10,953	-0.02%
2021/04/27	12	118.00	11	117.64	119.00	1	10,947	0.01%
2021/04/26	13	112.35	19	114.95	117.00	-6	10,762	-0.06%
2021/04/23	9.1	108.13	11	108.23	111.00	-1.9	10,613	-0.02%
2021/04/22	30	105.70	32	104.22	104.00	-2	10,485	-0.02%
2021/04/21	19	107.21	15	107.53	106.50	4	10,433	0.04%
2021/04/20	17	107.88	4	107.63	108.00	13	10,536	0.12%
2021/04/19	11	109.00	19	109.32	110.00	-8	10,499	-0.08%
2021/04/16	7	112.71	6	116.50	115.50	1	10,319	0.01%
2021/04/15	10	107.50	11	108.45	108.00	-1	10,045	-0.01%
2021/04/14	16	104.38	18	106.08	107.50	-2	9,963	-0.02%
2021/04/13	10	104.00	8	103.69	101.50	2	9,837	0.02%
2021/04/12	3	104.67	8	105.88	104.00	-5	9,844	-0.05%
2021/04/09	10	101.20	6	101.50	102.00	4	9,781	0.04%
2021/04/08	7	99.39	5	99.50	98.80	2	9,660	0.02%
2021/04/07	5	99.86	6	100.50	100.50	-1	9,626	-0.01%
2021/04/06	6	99.17	10	100.16	99.60	-4	9,614	-0.04%
2021/04/01	13	98.98	16	98.48	98.60	-3	9,580	-0.03%
2021/03/31	15	98.81	15	99.14	99.80	0	9,513	0.00%
2021/03/30	3	96.87	3	97.10	96.80	0	9,388	0.00%
2021/03/29	9	97.59	14	97.04	97.50	-5	9,386	-0.05%
2021/03/26	5	95.98	8	96.66	97.30	-3	9,390	-0.03%
2021/03/25	7	93.67	7	94.23	94.80	0	9,360	0.00%
2021/03/24	9	97.11	9	96.44	95.80	0	9,397	0.00%
2021/03/23	12	96.50	17	95.47	96.70	-5	9,391	-0.05%
2021/03/22	28	97.22	26	96.89	97.10	2	9,377	0.02%
2021/03/19	16	96.07	19	96.32	96.80	-3	9,286	-0.03%
2021/03/18	14	96.09	15	96.90	96.20	-1	9,267	-0.01%
2021/03/17	34	95.13	37	93.99	93.70	-3	9,111	-0.03%
2021/03/16	30	93.63	27	94.94	95.50	3	9,134	0.03%
2021/03/15	20	94.93	14	96.08	94.70	6	9,070	0.07%
2021/03/12	29.2	94.85	50	93.41	93.50	-20.8	9,105	-0.23%
2021/03/11	31	94.13	31	95.84	95.80	0	9,014	0.00%
2021/03/10	36.5	90.78	43.1	92.36	92.40	-6.6	8,729	-0.08%
2021/03/09	22.1	88.83	19	89.52	90.60	3.1	8,454	0.04%
2021/03/08	10.2	88.19	3.3	88.66	87.40	6.8	8,222	0.08%
2021/03/05	11.2	84.00	12	84.44	85.40	-0.8	8,024	-0.01%
2021/03/04	10	84.90	5	84.54	85.00	5	8,003	0.06%
2021/03/03	7.1	84.74	8	84.31	84.60	-0.9	8,022	-0.01%
2021/03/02	7	87.03	19	86.37	85.30	-12	7,980	-0.15%
2021/02/26	13	87.32	19	86.62	87.00	-6	7,937	-0.08%
2021/02/25	20.3	88.50	32	87.70	88.00	-11.8	7,912	-0.15%
2021/02/24	21	89.09	122	90.19	88.20	-101	8,013	-1.26%	大賣/鉅額交易
2021/02/23	131	91.05	36	91.21	90.20	95	8,056	1.18%	大買/
2021/02/22	14	86.64	7	87.00	87.80	7	7,612	0.09%
2021/02/19	12	84.57	15	84.00	85.00	-3	7,414	-0.04%
2021/02/18	25	84.80	13	84.63	85.30	12	7,308	0.16%
2021/02/17	11	84.43	1	84.90	85.10	10	7,090	0.14%
2021/02/05	12	79.08	15	79.09	79.10	-3	6,712	-0.04%
2021/02/04	0	0.00	6	78.37	77.00	-6	6,653	-0.09%
2021/02/01	6	77.10	15	77.00	77.20	-9	6,705	-0.13%
2021/01/29	5	80.04	2	79.45	78.90	3	6,681	0.04%
2021/01/28	8	80.40	0	0.00	78.90	8	6,647	0.12%
2021/01/27	8	80.44	6.2	80.55	80.20	1.8	6,585	0.03%
2021/01/26	31	80.81	25	79.62	79.60	6	6,558	0.09%
2021/01/25	0	0.00	5	80.02	80.60	-5	6,531	-0.08%
2021/01/22	0	0.00	7	77.89	78.60	-7	6,476	-0.11%
2021/01/21	0	0.00	1	76.00	76.10	-1	6,645	-0.02%
2021/01/20	9	77.57	13	78.35	76.00	-4	7,126	-0.06%
2021/01/19	3	79.47	7	79.50	79.70	-4	6,990	-0.06%
2021/01/18	10	79.52	8	79.45	79.00	2	7,009	0.03%
2021/01/15	5	80.14	0	0.00	79.90	5	6,970	0.07%
2021/01/14	2	80.95	15	80.79	80.60	-13	6,955	-0.19%
2021/01/13	6	80.37	30	80.78	81.30	-24	6,921	-0.35%
2021/01/12	6	79.32	7	79.59	79.00	-1	6,807	-0.01%
2021/01/11	1	78.80	4	78.85	79.20	-3	6,749	-0.04%
2021/01/08	3	78.77	6	78.92	79.10	-3	6,695	-0.04%
2021/01/07	4	76.98	0	0.00	78.20	4	6,626	0.06%
2021/01/06	18	78.12	20	77.50	77.80	-2	6,613	-0.03%
2021/01/05	7	78.90	4	79.40	78.90	3	6,566	0.05%
2021/01/04	6	78.28	11	78.10	78.50	-5	6,500	-0.08%
2020/12/31	2	78.05	1	78.40	77.80	1	6,519	0.02%
2020/12/30	5	77.30	3	77.40	77.90	2	6,474	0.03%
2020/12/29	4	77.85	10	77.15	77.30	-6	6,531	-0.09%
2020/12/28	5	77.56	1	77.70	77.60	4	6,546	0.06%
2020/12/25	12	76.70	10	76.40	76.60	2	6,659	0.03%
2020/12/24	4	77.18	8	76.70	76.20	-4	6,847	-0.06%
2020/12/23	3	76.83	9	76.93	76.30	-6	6,908	-0.09%
2020/12/22	8	77.76	18	77.58	76.60	-10	7,019	-0.14%
2020/12/21	11	79.26	11	78.55	78.50	0	7,021	0.00%
2020/12/18	10	80.65	9	79.98	80.40	1	6,925	0.01%
2020/12/17	9	79.49	5	79.68	79.60	4	6,819	0.06%
2020/12/16	7	78.43	7	78.50	78.80	0	6,773	0.00%
2020/12/15	11	78.30	6	77.23	77.60	5	6,734	0.07%
2020/12/14	7	77.40	0	0.00	77.10	7	6,662	0.11%
2020/12/11	13	77.44	4	76.50	76.90	9	6,681	0.13%
2020/12/10	32	79.58	85	78.32	78.30	-53	6,647	-0.80%
2020/12/09	37	79.89	43	80.68	80.00	-6	6,642	-0.09%
2020/12/08	27	82.81	2	81.80	81.80	25	6,544	0.38%
2020/12/07	14	80.62	1	80.40	81.10	13	6,359	0.20%
2020/12/04	9	79.76	20	79.70	80.10	-11	6,429	-0.17%
2020/12/03	17	80.32	7	80.30	80.60	10	6,484	0.15%
2020/12/01	10	78.80	10	78.75	78.80	0	6,622	0.00%
2020/11/30	10	79.00	16	78.60	78.50	-6	6,923	-0.09%
2020/11/27	10	78.85	5	79.50	79.50	5	7,176	0.07%
2020/11/26	10	77.80	24	78.37	78.40	-14	7,174	-0.20%
2020/11/25	5	78.10	10	78.47	78.50	-5	7,231	-0.07%
2020/11/24	35	78.84	26	78.14	78.10	9	7,298	0.12%
2020/11/23	13	79.88	19	80.42	79.90	-6	7,265	-0.08%
2020/11/20	42	78.46	27	77.52	79.50	15	7,224	0.21%
2020/11/19	42	76.50	2	76.05	75.60	40	7,241	0.55%
2020/11/18	9	75.52	2	75.25	75.10	7	7,279	0.10%
2020/11/17	1	74.90	1	74.50	74.70	0	7,387	0.00%
2020/11/16	2	74.50	2	74.60	73.90	0	7,636	0.00%
2020/11/12	1	73.30	1	73.10	73.00	0	8,477	0.00%
2020/11/11	2	73.30	0	0.00	73.10	2	8,871	0.02%
2020/11/10	2	72.60	0	0.00	72.60	2	9,046	0.02%
2020/11/09	1	73.40	4	73.38	73.80	-3	9,208	-0.03%
2020/11/06	0	0.00	7	72.81	72.70	-7	9,255	-0.08%
2020/11/04	0	0.00	1	71.00	71.90	-1	9,350	-0.01%
2020/11/02	1	71.50	1	71.50	71.70	0	9,475	0.00%
2020/10/29	6	71.52	5	70.84	71.30	1	9,498	0.01%
2020/10/28	20	72.58	3	73.77	71.90	17	9,376	0.18%
2020/10/26	6	80.05	0	0.00	79.90	6	9,037	0.07%
2020/10/23	0	0.00	5	79.20	79.10	-5	9,172	-0.05%
2020/10/21	0	0.00	1	80.20	78.70	-1	9,496	-0.01%
2020/10/20	8	79.66	1	79.80	79.40	7	10,003	0.07%
2020/10/16	0	0.00	1	77.00	76.00	-1	10,291	-0.01%
2020/10/15	2	77.75	0	0.00	77.50	2	10,417	0.02%
2020/10/14	0	0.00	1	77.90	79.00	-1	10,478	-0.01%
2020/10/13	6	76.50	1	76.50	76.50	5	10,481	0.05%
2020/10/12	61	76.00	60	75.73	76.00	1	10,497	0.01%
2020/10/08	1	77.70	0	0.00	77.20	1	10,629	0.01%
2020/10/06	1	76.80	1	77.00	76.70	0	11,080	0.00%
2020/10/05	1	76.10	0	0.00	77.30	1	11,190	0.01%
2020/09/30	13	75.35	13	75.48	75.50	0	11,254	0.00%
2020/09/29	2	76.20	0	0.00	76.30	2	11,275	0.02%
2020/09/28	1	78.40	2	79.25	80.60	-1	11,179	-0.01%
2020/09/25	1	75.40	0	0.00	75.40	1	11,178	0.01%
2020/09/24	1	79.10	0	0.00	77.60	1	11,240	0.01%
2020/09/23	0	0.00	6	81.52	81.10	-6	11,329	-0.05%
2020/09/22	1	81.30	1	81.10	80.80	0	11,511	0.00%
2020/09/18	0	0.00	5	82.30	82.30	-5	11,651	-0.04%
2020/09/17	0	0.00	1	81.60	81.30	-1	11,768	-0.01%
2020/09/16	6	81.38	7	82.53	80.90	-1	11,997	-0.01%
2020/09/15	10	81.29	0	0.00	81.30	10	12,148	0.08%
2020/09/14	8	81.41	7	81.19	80.60	1	12,192	0.01%
2020/09/10	3	78.67	1	78.30	77.60	2	12,109	0.02%
2020/09/09	3	77.33	2	78.20	79.10	1	12,167	0.01%
2020/09/08	2	78.55	3	78.13	77.60	-1	12,117	-0.01%
2020/09/07	2	79.75	3	79.73	79.10	-1	12,086	-0.01%
2020/09/04	3	82.43	1	82.60	82.80	2	12,063	0.02%
2020/09/03	5	85.88	40	86.20	85.10	-35	12,021	-0.29%
2020/09/02	37	83.67	1	86.70	82.60	36	11,870	0.30%
2020/09/01	1	86.50	8	86.90	85.70	-7	12,056	-0.06%
2020/08/31	22	86.15	4	85.90	84.90	18	12,498	0.14%
2020/08/28	9	86.84	9.1	89.15	86.20	-0.1	12,528	0.00%
2020/08/27	3	88.73	2	88.85	89.70	1	12,491	0.01%
2020/08/26	11	88.55	2	88.25	88.30	9	12,498	0.07%
2020/08/25	4	90.33	11	90.50	91.50	-7	12,417	-0.06%
2020/08/24	2	84.25	4	86.28	86.60	-2	12,271	-0.02%
2020/08/21	19	85.61	10	85.30	85.30	9	12,308	0.07%
2020/08/20	8	84.16	7	84.26	83.50	1	12,342	0.01%
2020/08/19	23.3	90.83	13	89.79	88.80	10.3	12,143	0.09%
2020/08/18	9	92.21	8.1	91.41	91.40	0.9	11,859	0.01%
2020/08/17	24	88.95	41	89.86	86.50	-17	11,437	-0.15%
2020/08/14	8	84.66	2	85.45	85.50	6	11,215	0.05%
2020/08/13	9	83.53	7	83.50	84.00	2	11,144	0.02%
2020/08/12	1	80.10	2	80.55	79.90	-1	11,150	-0.01%
2020/08/11	2	81.55	0	0.00	82.00	2	11,431	0.02%
2020/08/10	1	81.00	5	80.74	80.10	-4	11,944	-0.03%
2020/08/07	1	83.70	2	82.60	82.40	-1	12,239	-0.01%
2020/08/06	2	82.50	2	84.70	82.50	0	12,885	0.00%
2020/08/05	1	84.70	1	85.00	85.50	0	13,069	0.00%
2020/08/04	1	83.40	1	84.50	84.60	0	13,077	0.00%
2020/07/31	7	84.51	7	84.43	84.00	0	13,029	0.00%
2020/07/30	2	85.50	9	86.11	86.50	-7	12,979	-0.05%
2020/07/29	19	84.59	19	85.24	83.60	0	12,920	0.00%
2020/07/28	4	84.05	39	83.93	84.40	-35	12,794	-0.27%
2020/07/27	11	84.23	13	84.81	84.70	-2	12,699	-0.02%
2020/07/24	63	83.07	39.6	83.41	82.40	23.4	12,506	0.19%
2020/07/23	11	77.78	17	78.13	78.70	-6	12,017	-0.05%
2020/07/22	1	75.30	11	74.78	75.30	-10	11,727	-0.09%
2020/07/21	11	75.55	17	75.35	74.40	-6	11,633	-0.05%
2020/07/20	4	73.48	2	73.50	73.90	2	11,496	0.02%
2020/07/17	5	72.70	5	73.52	73.20	0	11,448	0.00%
2020/07/16	6	72.38	0	0.00	72.10	6	11,417	0.05%
2020/07/15	9	72.53	3	72.77	72.00	6	11,392	0.05%
2020/07/14	4	74.10	2	74.30	73.70	2	11,340	0.02%
2020/07/13	18	75.06	10	75.01	72.10	8	11,228	0.07%
2020/07/10	0	0.00	6	71.93	72.00	-6	11,055	-0.05%
2020/07/09	2	71.50	4	70.88	70.80	-2	11,008	-0.02%
2020/07/08	0	0.00	3	71.87	71.40	-3	10,907	-0.03%
2020/07/07	3	70.53	4	71.05	70.50	-1	10,759	-0.01%
2020/07/06	0	0.00	2	71.35	71.70	-2	10,716	-0.02%
2020/07/03	6	72.13	13	71.08	70.30	-7	10,669	-0.07%
2020/07/02	7	68.39	4	68.00	69.30	3	10,545	0.03%
2020/07/01	5	67.70	29	67.35	68.10	-24	10,512	-0.23%
2020/06/30	26	65.98	23	65.54	65.50	3	10,615	0.03%
2020/06/29	0	0.00	4	65.38	66.00	-4	10,749	-0.04%
2020/06/24	16	65.94	11	66.22	65.40	5	10,793	0.05%
2020/06/23	17	66.40	35	66.00	66.90	-18	10,835	-0.17%
2020/06/22	5	64.94	5	64.98	65.10	0	10,675	0.00%
2020/06/19	7	63.54	2	63.80	63.00	5	10,546	0.05%
2020/06/18	1	64.40	1	64.40	64.80	0	10,482	0.00%
2020/06/17	9	64.43	5	64.30	64.50	4	10,439	0.04%
2020/06/16	8	64.64	4	64.55	64.90	4	10,415	0.04%
2020/06/15	7	63.50	9	63.22	62.30	-2	10,383	-0.02%
2020/06/12	9	61.50	13	62.24	63.00	-4	10,376	-0.04%
2020/06/11	10	62.23	20	62.05	61.70	-10	10,349	-0.10%
2020/06/10	9	63.54	3	63.60	63.60	6	10,243	0.06%
2020/06/09	6	63.90	6	63.63	63.50	0	10,246	0.00%
2020/06/08	38	66.57	12	65.69	64.30	26	10,178	0.26%
2020/06/05	13	65.97	14	67.40	69.10	-1	9,742	-0.01%
2020/06/04	1	63.00	5	63.02	62.90	-4	9,343	-0.04%
2020/06/02	1	61.90	0	0.00	61.80	1	9,274	0.01%
2020/06/01	1	60.50	1	61.50	61.60	0	9,252	0.00%
2020/05/29	0	0.00	4	60.10	59.00	-4	9,246	-0.04%
2020/05/28	1	60.50	4	60.38	59.60	-3	9,175	-0.03%
2020/05/27	13	62.62	9	62.57	61.30	4	9,125	0.04%
2020/05/26	7	62.84	0	0.00	63.50	7	9,047	0.08%
2020/05/25	7	62.23	6	62.03	63.10	1	9,010	0.01%
2020/05/22	2	62.50	0	0.00	61.40	2	8,966	0.02%
2020/05/21	4	63.73	0	0.00	63.50	4	8,986	0.04%
2020/05/20	5	62.34	18	62.63	62.60	-13	9,153	-0.14%
2020/05/19	5	63.82	11	63.27	62.60	-6	9,248	-0.06%
2020/05/18	8	61.59	28	61.93	62.00	-20	9,321	-0.21%
2020/05/15	24	60.75	28	61.08	62.40	-4	9,073	-0.04%
2020/05/14	10	60.10	7	59.49	58.90	3	8,670	0.03%
2020/05/13	21	58.67	18	58.61	59.50	3	8,548	0.04%
2020/05/12	15	54.63	4	54.85	55.80	11	8,300	0.13%
2020/05/06	0	0.00	1	50.60	50.30	-1	8,852	-0.01%
2020/04/30	1	51.70	0	0.00	52.00	1	8,884	0.01%
2020/04/28	1	52.00	1	51.80	52.20	0	8,850	0.00%
2020/04/27	0	0.00	1	52.50	52.90	-1	8,901	-0.01%
2020/04/24	1	52.00	1	52.10	52.10	0	8,996	0.00%
2020/04/23	0	0.00	1	52.40	52.40	-1	9,098	-0.01%
2020/04/21	1	52.50	2	53.15	52.10	-1	9,078	-0.01%
2020/04/20	1	53.30	1	54.40	54.50	0	9,017	0.00%
2020/04/17	5	54.02	9	53.77	53.20	-4	8,961	-0.04%
2020/04/16	4	54.05	1	53.90	54.00	3	8,864	0.03%
2020/04/15	2	53.50	7	53.21	54.00	-5	8,778	-0.06%
2020/04/14	3	51.83	13	52.73	53.00	-10	8,667	-0.12%
2020/04/13	1	50.70	0	0.00	50.50	1	8,559	0.01%
2020/04/09	1	50.60	0	0.00	50.50	1	8,580	0.01%
2020/04/08	0	0.00	5	51.32	51.20	-5	8,555	-0.06%
2020/04/07	4	51.70	0	0.00	51.70	4	8,548	0.05%
2020/04/06	7	52.23	4	52.50	52.40	3	8,511	0.04%
2020/04/01	6	52.28	4	52.33	52.50	2	8,404	0.02%
2020/03/31	16	50.21	24	50.32	51.00	-8	8,180	-0.10%
2020/03/30	2	47.13	0	0.00	46.85	2	7,938	0.03%
2020/03/27	3	46.58	3	47.27	46.85	0	7,876	0.00%
2020/03/26	3	43.82	2	44.63	44.20	1	7,753	0.01%
2020/03/23	0	0.00	7	38.50	38.25	-7	7,848	-0.09%
2020/03/20	1	41.50	4	40.44	40.50	-3	7,849	-0.04%
2020/03/19	5	37.84	4	38.49	38.15	1	7,824	0.01%
2020/03/18	7	42.03	1	41.90	40.00	6	7,764	0.08%
2020/03/17	1	43.00	0	0.00	42.60	1	7,660	0.01%
2020/03/16	5	45.02	2	45.03	43.75	3	7,611	0.04%
2020/03/13	3	43.68	2	43.50	45.00	1	7,560	0.01%
2020/03/12	1	47.35	7	47.54	47.55	-6	7,448	-0.08%
2020/03/11	3	49.80	14	49.78	49.40	-11	7,319	-0.15%
2020/03/10	3	49.40	5	49.32	49.60	-2	7,263	-0.03%
2020/03/09	2	50.60	5	50.80	50.10	-3	7,117	-0.04%
2020/03/06	2	52.35	0	0.00	52.60	2	7,020	0.03%
2020/03/05	1	52.90	0	0.00	52.60	1	6,992	0.01%
2020/03/04	1	51.30	0	0.00	51.90	1	6,967	0.01%
2020/03/03	1	52.60	0	0.00	52.60	1	6,897	0.01%
2020/03/02	0	0.00	3	51.80	52.20	-3	6,841	-0.04%
2020/02/27	3	52.63	114	52.76	52.10	-111	6,759	-1.64%	大賣/鉅額交易
2020/02/26	1	53.90	0	0.00	53.90	1	6,686	0.01%
2020/02/25	15	54.58	0	0.00	54.40	15	6,672	0.22%
2020/02/24	1	54.90	1	55.00	55.30	0	6,702	0.00%
2020/02/21	10	56.02	9	55.17	54.90	1	6,633	0.02%
2020/02/20	5	57.40	5	57.86	58.00	0	6,321	0.00%
2020/02/19	14	59.21	7	58.91	57.70	7	6,154	0.11%
2020/02/18	7	58.40	13	58.88	58.30	-6	6,006	-0.10%
2020/02/17	2	58.65	4	58.75	58.70	-2	5,922	-0.03%
2020/02/14	12	58.47	10	58.90	58.90	2	5,789	0.03%
2020/02/13	1	58.60	4	58.43	59.00	-3	5,527	-0.05%
2020/02/12	7	56.03	2	56.65	56.00	5	5,085	0.10%
2020/02/11	6	55.57	25	55.42	55.80	-19	4,882	-0.39%
2020/02/10	91	54.09	3	53.77	54.30	88	4,523	1.95%
2020/02/07	0	0.00	5	51.60	51.90	-5	4,220	-0.12%
2020/02/06	2	51.60	3	51.90	52.20	-1	4,323	-0.02%
2020/02/05	0	0.00	10	51.40	51.40	-10	4,346	-0.23%
2020/02/03	0	0.00	5	50.68	51.10	-5	4,300	-0.12%
2020/01/31	1	51.00	0	0.00	51.20	1	4,330	0.02%
2020/01/30	10	49.55	7	50.61	50.80	3	4,358	0.07%
2020/01/20	3	52.63	2	52.35	52.20	1	4,395	0.02%
2020/01/17	14	51.86	2	51.90	51.90	12	4,311	0.28%
2020/01/16	20	51.35	3	51.27	51.20	17	4,218	0.40%
2020/01/14	0	0.00	1	50.50	50.60	-1	4,289	-0.02%
2020/01/10	5	50.58	1	50.60	50.40	4	4,370	0.09%
2020/01/09	1	50.20	0	0.00	50.20	1	4,397	0.02%
2020/01/08	1	50.00	0	0.00	50.30	1	4,419	0.02%
2020/01/02	3	50.10	5	50.10	50.00	-2	4,433	-0.05%
2019/12/31	6	49.78	1	49.70	49.70	5	4,409	0.11%
2019/12/30	1	50.10	2	50.20	50.10	-1	4,382	-0.02%
2019/12/27	2	50.60	1	50.40	50.50	1	4,349	0.02%
2019/12/26	4	50.78	2	50.80	50.70	2	4,383	0.05%
2019/12/24	0	0.00	1	50.80	50.80	-1	4,499	-0.02%
2019/12/23	3	51.20	1	51.60	50.90	2	4,519	0.04%
2019/12/20	1	53.00	0	0.00	52.00	1	4,684	0.02%
2019/12/19	3	52.90	2	52.65	52.40	1	4,869	0.02%
2019/12/18	6	52.43	2	52.45	52.70	4	4,889	0.08%
2019/12/16	1	50.70	7	51.31	51.20	-6	4,757	-0.13%
2019/12/13	1	51.70	1	51.70	51.10	0	4,738	0.00%
2019/12/12	0	0.00	21	51.20	50.80	-21	4,715	-0.45%
2019/12/11	0	0.00	1	51.00	50.80	-1	4,746	-0.02%
2019/12/04	9	50.34	0	0.00	50.40	9	5,144	0.17%
2019/12/03	0	0.00	0.2	51.00	51.00	-0.2	5,282	0.00%
2019/12/02	2	50.10	0	0.00	50.70	2	5,346	0.04%
2019/11/29	3	50.33	0	0.00	50.30	3	5,368	0.06%
2019/11/28	5	50.94	1	50.80	50.80	4	5,511	0.07%
2019/11/27	8	51.38	0	0.00	51.30	8	5,545	0.14%
2019/11/26	1	51.10	0	0.00	51.40	1	5,572	0.02%
2019/11/21	0	0.00	1	51.30	51.80	-1	5,816	-0.02%
2019/11/20	20	50.63	22	51.10	51.10	-2	5,795	-0.03%
2019/11/19	2	50.40	5	50.54	50.80	-3	5,872	-0.05%
2019/11/18	0	0.00	8	50.20	50.40	-8	6,032	-0.13%
2019/11/15	15	49.31	0	0.00	49.05	15	6,428	0.23%
2019/11/13	0	0.00	1	50.20	49.95	-1	6,828	-0.01%
2019/11/12	0	0.00	4	51.10	51.30	-4	6,907	-0.06%
2019/11/08	3	51.23	8	51.20	51.20	-5	7,213	-0.07%
2019/11/07	2	51.20	0	0.00	51.10	2	7,432	0.03%
2019/11/06	1	51.90	0	0.00	51.90	1	7,483	0.01%
2019/11/05	1	52.60	1	53.00	52.60	0	7,449	0.00%
2019/11/04	5	52.20	1	52.20	52.30	4	7,357	0.05%
2019/10/31	2	50.95	0	0.00	50.90	2	7,342	0.03%
2019/10/30	0	0.00	1	51.70	50.70	-1	7,389	-0.01%
2019/10/29	4	52.00	4	51.50	51.50	0	7,347	0.00%
2019/10/28	4	51.90	0	0.00	51.50	4	7,324	0.05%
2019/10/25	2	50.00	0	0.00	50.50	2	7,221	0.03%
2019/10/23	6	50.00	0	0.00	49.80	6	7,276	0.08%
2019/10/22	0	0.00	37	49.65	50.00	-37	7,270	-0.51%
2019/10/18	7	48.96	1	49.05	49.00	6	7,237	0.08%
2019/10/17	10	48.74	12	48.88	49.30	-2	7,309	-0.03%
2019/10/16	10	49.33	0	0.00	49.20	10	7,294	0.14%
2019/10/15	10	49.40	0	0.00	49.35	10	7,321	0.14%
2019/10/14	1	49.85	0	0.00	49.75	1	7,402	0.01%
2019/10/07	1	50.20	0	0.00	50.20	1	7,754	0.01%
2019/10/04	9	50.83	0	0.00	50.20	9	7,807	0.12%
2019/10/02	1	49.80	0	0.00	50.10	1	7,934	0.01%
2019/10/01	0	0.00	10	49.00	49.45	-10	7,976	-0.13%
2019/09/27	6	49.96	12	50.16	49.65	-6	8,032	-0.07%
2019/09/26	0	0.00	5	51.40	51.10	-5	8,010	-0.06%
2019/09/25	16	52.38	21	52.54	51.80	-5	8,066	-0.06%
2019/09/24	2	53.20	1	52.90	53.90	1	7,979	0.01%
2019/09/23	7	52.16	4	51.73	52.30	3	7,952	0.04%
2019/09/20	27	51.81	18	51.38	51.10	9	8,281	0.11%
2019/09/19	6	50.90	0	0.00	50.90	6	8,405	0.07%
2019/09/17	0	0.00	1	51.40	51.20	-1	8,635	-0.01%
2019/09/16	4	51.88	17	51.46	51.70	-13	8,714	-0.15%
2019/09/11	26	52.64	23	52.39	52.30	3	8,823	0.03%
2019/09/10	7	53.21	3	52.70	53.30	4	8,828	0.05%
2019/09/09	14	53.21	104	53.01	53.30	-90	8,780	-1.03%	大賣/
2019/09/06	116	52.46	1	52.50	52.40	115	8,627	1.33%	大買/鉅額交易
2019/09/05	3	52.30	5	52.58	52.40	-2	8,571	-0.02%
2019/09/04	2	50.80	5	50.90	50.70	-3	8,444	-0.04%
2019/09/03	0	0.00	20	51.11	51.30	-20	8,423	-0.24%
2019/09/02	10	50.93	10	51.10	51.40	0	8,407	0.00%
2019/08/30	1	52.70	3	52.87	52.80	-2	8,226	-0.02%
2019/08/29	16	53.13	14	52.81	52.60	2	8,179	0.02%
2019/08/28	1	52.60	12	52.73	53.00	-11	8,140	-0.14%
2019/08/27	13	53.06	10	52.50	52.20	3	8,115	0.04%
2019/08/26	15	53.07	2	53.55	52.70	13	8,061	0.16%
2019/08/23	5	53.10	2	53.15	53.00	3	7,872	0.04%
2019/08/22	0	0.00	8	53.14	53.30	-8	7,829	-0.10%
2019/08/21	10	53.10	3.2	53.07	53.10	6.9	7,731	0.09%
2019/08/20	2	52.20	17	52.44	52.80	-15	7,524	-0.20%
2019/08/19	6	50.04	5	50.58	50.80	1	7,070	0.01%
2019/08/16	1	47.25	3	48.40	49.60	-2	6,718	-0.03%
2019/08/15	8	46.76	0	0.00	46.30	8	6,506	0.12%
2019/08/14	0	0.00	2	50.15	48.20	-2	6,395	-0.03%
2019/08/13	1	50.20	3	49.72	49.40	-2	6,243	-0.03%
2019/08/12	4	48.99	2	49.83	49.45	2	6,127	0.03%
2019/08/08	0	0.00	1	47.10	46.80	-1	5,960	-0.02%
2019/08/06	3	44.97	1	46.20	46.50	2	5,914	0.03%
2019/08/02	7	45.56	2	45.50	45.20	5	5,864	0.09%
2019/07/31	1	46.50	0	0.00	46.80	1	5,744	0.02%
2019/07/26	2	48.75	0	0.00	48.70	2	5,685	0.04%
2019/07/23	2	49.00	0	0.00	49.00	2	5,588	0.04%
2019/07/18	1	48.00	15	48.25	48.05	-14	5,493	-0.25%
2019/07/16	1	49.40	0	0.00	48.80	1	5,380	0.02%
2019/07/15	6	50.67	0	0.00	49.90	6	5,272	0.11%
2019/07/12	3	53.33	9	53.58	53.50	-6	5,095	-0.12%
2019/07/10	10	53.00	1	52.30	52.50	9	5,002	0.18%
2019/07/09	9	52.83	1	52.60	52.30	8	4,972	0.16%
2019/07/05	1	55.40	0	0.00	54.70	1	4,867	0.02%
2019/07/03	0	0.00	11	54.05	54.40	-11	4,751	-0.23%
2019/07/02	0	0.00	4	53.30	54.20	-4	4,750	-0.08%
2019/07/01	0	0.00	20	54.20	53.80	-20	4,823	-0.41%
2019/06/28	13	52.01	1	53.40	53.20	12	4,739	0.25%
2019/06/27	75	53.31	66	53.06	53.40	9	4,581	0.20%
2019/06/26	0	0.00	9.7	49.55	50.00	-9.7	4,170	-0.23%
2019/06/25	0	0.00	28	47.94	47.75	-28	3,984	-0.70%
2019/06/24	5	46.42	0	0.00	46.90	5	3,885	0.13%
2019/06/21	38	46.56	0	0.00	46.40	38	3,819	0.99%
2019/06/20	10	47.69	3	47.70	47.50	7	3,768	0.19%
2019/06/19	1	47.90	15	47.85	48.50	-14	3,870	-0.36%
2019/06/18	3	46.70	0	0.00	47.05	3	4,005	0.07%
2019/06/17	2	45.10	0	0.00	44.80	2	3,948	0.05%
2019/06/12	6	44.37	0	0.00	44.45	6	4,140	0.14%
2019/06/11	4	44.60	0	0.00	44.45	4	4,158	0.10%
2019/06/10	5	45.15	0	0.00	45.20	5	4,144	0.12%
2019/06/06	0	0.00	10	45.10	44.95	-10	4,156	-0.24%
2019/06/05	1	44.85	0	0.00	44.85	1	4,237	0.02%
2019/05/31	0	0.00	2	45.70	45.75	-2	4,431	-0.05%
2019/05/30	2	44.60	0	0.00	44.60	2	4,523	0.04%
2019/05/29	2	44.45	0	0.00	44.40	2	4,598	0.04%
2019/05/28	11	46.22	3	46.20	45.35	8	4,723	0.17%
2019/05/27	3	45.30	0	0.00	45.35	3	5,070	0.06%
2019/05/24	3	44.45	1	43.70	44.50	2	5,182	0.04%
2019/05/23	12	43.97	0	0.00	43.90	12	5,306	0.23%
2019/05/22	4	45.28	0	0.00	44.90	4	5,607	0.07%
2019/05/21	2	44.90	0	0.00	45.00	2	5,911	0.03%
2019/05/16	4	45.95	0	0.00	44.95	4	6,412	0.06%
2019/05/15	3	46.85	5	47.17	46.80	-2	6,446	-0.03%
2019/05/14	3	46.67	0	0.00	47.90	3	6,556	0.05%
2019/05/10	0	0.00	4	46.25	46.35	-4	6,686	-0.06%
2019/05/03	2	50.10	0	0.00	50.00	2	6,882	0.03%
2019/04/30	0	0.00	1	49.15	49.65	-1	6,962	-0.01%
2019/04/29	0	0.00	6	50.28	49.60	-6	6,982	-0.09%
2019/04/25	1	52.70	1	51.30	51.30	0	7,103	0.00%
2019/04/22	1	51.80	0	0.00	51.10	1	7,156	0.01%
2019/04/18	1	51.90	3	52.20	51.20	-2	7,282	-0.03%
2019/04/17	4	52.78	0	0.00	52.40	4	7,451	0.05%
2019/04/16	0	0.00	1	51.60	51.90	-1	7,450	-0.01%
2019/04/11	0	0.00	2	50.70	50.80	-2	7,721	-0.03%
2019/04/09	1	52.20	0	0.00	52.30	1	7,968	0.01%
2019/04/08	1	52.00	1	52.10	51.40	0	8,215	0.00%
2019/04/03	1	51.70	2.2	50.97	51.20	-1.2	8,665	-0.01%
2019/03/29	5	49.05	0	0.00	49.10	5	9,440	0.05%
2019/03/28	0	0.00	1	48.75	49.05	-1	9,726	-0.01%
2019/03/22	1	50.10	1	50.60	50.50	0	9,734	0.00%
2019/03/21	1	48.90	3.2	50.09	50.50	-2.2	9,659	-0.02%
2019/03/20	0	0.00	17	48.12	48.00	-17	9,503	-0.18%
2019/03/19	2	47.90	4	48.03	48.00	-2	9,530	-0.02%
2019/03/18	1	47.30	15	47.20	47.40	-14	9,614	-0.15%
2019/03/14	2	45.95	1	45.95	45.95	1	9,587	0.01%
2019/03/13	23	46.28	1	46.30	46.25	22	9,640	0.23%
2019/03/12	2	47.05	0	0.00	46.65	2	9,668	0.02%
2019/03/11	2	46.35	2	46.25	46.65	0	9,782	0.00%
2019/03/08	0	0.00	2	46.20	46.35	-2	9,850	-0.02%
2019/03/07	10	46.80	1	47.50	46.70	9	9,953	0.09%
2019/03/05	2	48.90	1	49.05	47.75	1	10,119	0.01%
2019/03/04	2	48.53	5	48.80	48.90	-3	10,064	-0.03%
2019/02/27	6	48.21	2	48.18	47.90	4	10,060	0.04%
2019/02/26	2	48.08	10	48.45	47.70	-8	9,914	-0.08%
2019/02/25	1	45.80	0	0.00	46.10	1	9,622	0.01%
2019/02/22	10	45.70	1	46.20	45.60	9	9,614	0.09%
2019/02/21	5	46.26	5	46.55	45.50	0	9,562	0.00%
2019/02/20	0	0.00	3	45.32	46.00	-3	9,284	-0.03%
2019/02/19	0	0.00	1	44.50	44.80	-1	9,157	-0.01%
2019/02/18	1	44.55	1	44.70	44.65	0	9,236	0.00%
2019/02/15	14	44.02	8	43.90	44.00	6	9,092	0.07%
2019/02/14	3	42.73	4	42.91	42.95	-1	8,790	-0.01%
2019/02/13	5	41.95	5	41.97	42.90	0	8,705	0.00%
2019/02/12	4	41.60	3	42.08	41.70	1	8,571	0.01%
2019/02/11	0	0.00	6	40.53	40.75	-6	8,450	-0.07%
2019/01/30	0	0.00	1	40.25	40.15	-1	8,432	-0.01%
2019/01/29	2	40.10	0	0.00	40.25	2	8,408	0.02%
2019/01/28	4	40.05	9	40.35	40.30	-5	8,391	-0.06%
2019/01/25	1	40.30	3	40.30	40.00	-2	8,403	-0.02%
2019/01/24	2	40.63	5	40.53	39.95	-3	8,410	-0.04%
2019/01/23	2	40.13	1	40.30	40.80	1	8,328	0.01%
2019/01/22	1	39.95	0	0.00	39.85	1	8,344	0.01%
2019/01/21	0	0.00	2	40.48	40.40	-2	8,351	-0.02%
2019/01/18	7	39.96	2	40.23	39.80	5	8,403	0.06%
2019/01/17	2	39.93	2	40.33	39.85	0	8,447	0.00%
2019/01/16	0	0.00	1	40.05	39.70	-1	8,393	-0.01%
2019/01/15	0	0.00	8	39.61	39.80	-8	8,382	-0.10%
2019/01/14	12	38.93	0	0.00	38.90	12	8,399	0.14%
2019/01/11	5	39.62	0	0.00	39.50	5	8,398	0.06%
2019/01/10	1	39.90	0	0.00	40.15	1	8,360	0.01%
2019/01/09	10	40.20	1	40.10	39.80	9	8,352	0.11%
2019/01/08	5	40.85	5	40.81	40.85	0	8,174	0.00%
2019/01/07	4	39.86	6	40.61	41.15	-2	8,064	-0.02%
2019/01/04	0	0.00	2	38.80	39.20	-2	7,973	-0.03%
2019/01/02	1	40.70	4	39.53	39.40	-3	7,860	-0.04%
2018/12/28	30	40.18	25	40.04	40.20	5	7,801	0.06%
2018/12/27	9	41.27	5	42.18	40.45	4	7,688	0.05%
2018/12/26	35	41.40	29	41.85	41.30	6	7,361	0.08%
2018/12/25	2.4	44.44	5	43.85	44.90	-2.6	6,817	-0.04%
2018/12/24	3	41.55	6	42.80	43.55	-3	6,266	-0.05%
2018/12/22	5	39.88	3	39.88	39.70	2	5,869	0.03%
2018/12/21	8	39.31	12	38.67	38.75	-4	5,801	-0.07%
2018/12/20	8	37.54	19	37.60	37.55	-11	5,515	-0.20%
2018/12/19	15	38.53	1	38.45	38.10	14	5,469	0.26%
2018/12/17	3	37.80	0	0.00	37.75	3	5,397	0.06%
2018/12/14	6	38.08	3	38.27	38.15	3	5,426	0.06%
2018/12/13	1	38.65	0	0.00	38.70	1	5,354	0.02%
2018/12/11	21	39.02	18	39.62	39.00	3	5,259	0.06%
2018/12/10	0	0.00	2	40.28	40.80	-2	5,168	-0.04%
2018/12/07	2	39.60	7	40.12	40.05	-5	5,145	-0.10%
2018/12/06	7	39.79	1	40.20	39.20	6	5,147	0.12%
2018/12/05	2	40.53	0	0.00	40.95	2	5,118	0.04%
2018/12/04	0	0.00	1	42.00	41.70	-1	5,152	-0.02%
2018/11/29	1	39.70	0	0.00	38.60	1	4,884	0.02%
2018/11/28	0	0.00	1	38.70	39.40	-1	4,733	-0.02%
2018/11/23	1.2	38.06	0	0.00	38.05	1.2	4,609	0.02%
2018/11/19	0	0.00	2	38.70	39.20	-2	4,569	-0.04%
2018/11/16	2	37.88	1	37.00	38.50	1	4,576	0.02%
2018/11/15	0	0.00	13	38.13	38.30	-13	4,481	-0.29%
2018/11/13	1	39.85	0	0.00	40.40	1	4,610	0.02%
2018/11/02	1	43.00	0	0.00	42.05	1	5,347	0.02%
2018/10/29	1	40.50	0	0.00	39.90	1	5,366	0.02%
2018/10/26	5	39.85	0	0.00	40.20	5	5,447	0.09%
2018/10/22	0.2	39.55	0	0.00	39.45	0.2	5,610	0.00%
2018/10/17	0.2	41.00	0	0.00	40.65	0.2	6,369	0.00%
2018/10/11	1	41.70	0	0.00	41.70	1	6,817	0.01%
2018/10/08	5	46.80	0	0.00	47.60	5	6,735	0.07%
2018/10/05	4	46.10	34	45.95	46.15	-30	6,728	-0.45%
2018/09/28	0	0.00	34	48.07	48.20	-34	6,966	-0.49%
2018/09/27	0	0.00	17	48.10	48.00	-17	7,092	-0.24%
2018/09/25	1	48.00	0	0.00	49.00	1	7,155	0.01%
2018/09/20	1	48.65	0	0.00	48.60	1	7,211	0.01%
2018/09/19	2	50.20	0	0.00	49.90	2	7,207	0.03%
2018/09/17	0	0.00	1	51.50	51.60	-1	7,234	-0.01%
2018/09/14	10	51.30	4	51.15	51.90	6	7,293	0.08%
2018/09/06	2	51.85	0	0.00	51.70	2	7,630	0.03%
2018/09/05	1	52.40	0	0.00	52.30	1	7,654	0.01%
2018/08/30	10	51.74	0	0.00	51.30	10	8,074	0.12%
2018/08/29	12	53.46	1	53.50	53.00	11	8,043	0.14%
2018/08/28	0	0.00	30	54.00	53.70	-30	8,093	-0.37%
2018/08/27	0	0.00	4	52.20	52.80	-4	8,079	-0.05%
2018/08/24	3	51.40	0	0.00	51.50	3	8,111	0.04%
2018/08/22	5	51.60	1	51.80	51.30	4	8,319	0.05%
2018/08/21	6	51.97	8	51.65	52.00	-2	8,311	-0.02%
2018/08/20	12	49.48	17	49.20	49.00	-5	8,274	-0.06%
2018/08/17	16	51.21	0	0.00	50.30	16	8,296	0.19%
2018/08/16	5	53.22	0	0.00	53.20	5	8,213	0.06%
2018/08/15	19	54.91	0	0.00	54.40	19	8,285	0.23%
2018/08/14	3	56.93	21	56.67	56.40	-18	8,167	-0.22%
2018/08/13	3	54.20	30	54.30	54.80	-27	8,390	-0.32%
2018/08/10	5	57.90	0	0.00	57.20	5	8,745	0.06%
2018/08/09	10	57.30	0	0.00	57.10	10	9,040	0.11%
2018/08/08	0	0.00	2	58.50	57.40	-2	9,330	-0.02%
2018/08/07	7	57.70	0	0.00	57.60	7	9,430	0.07%
2018/08/06	4	58.28	0	0.00	58.20	4	9,564	0.04%
2018/08/03	2	58.90	0	0.00	58.90	2	9,636	0.02%
2018/08/02	4	59.33	15	59.30	58.80	-11	9,871	-0.11%
2018/08/01	4	61.60	0	0.00	61.40	4	9,899	0.04%
2018/07/31	0	0.00	1	61.00	61.40	-1	9,873	-0.01%
2018/07/30	3	60.70	18	61.20	60.30	-15	9,961	-0.15%
2018/07/27	8	63.01	0	0.00	62.70	8	9,989	0.08%
2018/07/26	49	63.98	3	65.67	63.40	46	9,945	0.46%
2018/07/25	2	65.70	55	65.90	66.30	-53	9,752	-0.54%
2018/07/24	6	60.67	16.5	60.98	62.40	-10.5	9,346	-0.11%
2018/07/23	4	58.95	2	59.10	57.70	2	9,108	0.02%
2018/07/20	11	59.19	3	58.33	58.00	8	9,078	0.09%
2018/07/19	48	61.34	4	61.55	61.10	44	8,995	0.49%
2018/07/18	12.3	60.91	37	62.50	62.80	-24.7	8,980	-0.28%
2018/07/17	0	0.00	1	59.10	59.50	-1	8,875	-0.01%
2018/07/16	30	59.86	10	59.70	59.60	20	8,989	0.22%
2018/07/13	6	59.02	0	0.00	59.20	6	9,048	0.07%
2018/07/12	1	58.60	0	0.00	58.20	1	9,086	0.01%
2018/07/11	7	62.67	0	0.00	62.60	7	9,133	0.08%
2018/07/06	3	63.90	4	64.50	64.20	-1	9,259	-0.01%
2018/07/05	8	65.38	2	65.10	63.70	6	9,486	0.06%
2018/07/04	2	66.60	2	67.00	67.70	0	9,449	0.00%
2018/07/03	2	65.00	0	0.00	65.00	2	9,552	0.02%
2018/07/02	1	67.00	0	0.00	66.30	1	9,586	0.01%
2018/06/28	2	66.65	0	0.00	65.30	2	9,593	0.02%
2018/06/22	21	69.04	25	68.28	67.50	-4	9,587	-0.04%
2018/06/21	5	71.80	0	0.00	71.60	5	9,489	0.05%
2018/06/20	5	73.84	2	73.60	73.60	3	9,533	0.03%
2018/06/14	7	77.16	6	76.97	75.10	1	9,317	0.01%
2018/06/13	20	78.00	20	76.82	76.60	0	9,411	0.00%
2018/06/12	4	76.95	0	0.00	77.20	4	9,510	0.04%
2018/06/11	2	76.00	2	76.60	77.50	0	9,498	0.00%
2018/06/08	2	74.55	1	74.90	74.50	1	9,390	0.01%
2018/06/06	5	76.20	0	0.00	76.40	5	9,451	0.05%
2018/06/04	1	79.60	0	0.00	78.80	1	9,714	0.01%
2018/06/01	1	79.30	0	0.00	79.90	1	9,873	0.01%
2018/05/31	5	80.90	5	81.44	79.10	0	9,878	0.00%
2018/05/30	7	79.07	2	79.45	78.60	5	9,870	0.05%
2018/05/29	9	81.36	0	0.00	80.80	9	9,810	0.09%
2018/05/28	14.3	82.74	6	82.52	82.20	8.3	9,801	0.08%
2018/05/25	30	85.21	30	85.76	83.50	0	9,755	0.00%
2018/05/24	34	87.58	63	86.33	86.40	-29	9,690	-0.30%
2018/05/23	12	87.62	5	88.84	87.50	7	9,635	0.07%
2018/05/22	10	87.06	12	87.51	88.80	-2	9,591	-0.02%
2018/05/21	6	87.43	4	87.68	86.30	2	9,635	0.02%
2018/05/18	44	84.52	45	83.99	85.20	-1	9,483	-0.01%
2018/05/17	73	78.23	88	78.93	80.60	-15	9,237	-0.16%
2018/05/16	84	81.14	65	81.83	75.60	19	9,016	0.21%
2018/05/15	3	76.83	9	78.62	79.10	-6	8,824	-0.07%
2018/05/14	20	76.40	8	75.60	77.50	12	8,869	0.14%
2018/05/11	8	74.80	13	75.19	75.90	-5	8,772	-0.06%
2018/05/10	27	75.83	48	75.80	76.00	-21	8,738	-0.24%
2018/05/09	2	72.05	5	72.02	71.90	-3	8,561	-0.04%
2018/05/08	7	70.50	2	70.30	69.60	5	8,500	0.06%
2018/05/07	7	70.57	7	71.17	71.60	0	8,561	0.00%
2018/05/04	1	68.80	3	67.83	69.30	-2	8,656	-0.02%
2018/05/03	15	66.41	17	66.49	66.30	-2	8,631	-0.02%
2018/05/02	0	0.00	5	65.40	64.70	-5	8,727	-0.06%
2018/04/30	2	64.20	2	63.60	65.40	0	9,013	0.00%
2018/04/27	0	0.00	1	63.50	63.90	-1	9,098	-0.01%
2018/04/26	5	65.10	5	63.50	63.50	0	9,209	0.00%
2018/04/24	0	0.00	1	65.90	65.90	-1	9,217	-0.01%
2018/04/23	10	64.65	0	0.00	65.40	10	9,242	0.11%
2018/04/20	13	65.38	0	0.00	64.50	13	9,316	0.14%
2018/04/17	0	0.00	1	64.30	65.80	-1	9,534	-0.01%
2018/04/16	8	67.20	1	67.70	66.70	7	9,561	0.07%
2018/04/13	5	70.30	0	0.00	69.50	5	9,646	0.05%
2018/04/12	38	72.66	27	71.17	71.20	11	9,783	0.11%
2018/04/11	18	73.08	48	71.83	73.20	-30	9,756	-0.31%
2018/04/10	22	68.56	17	69.34	67.80	5	9,676	0.05%
2018/04/09	11	71.66	8	71.40	70.00	3	9,651	0.03%
2018/04/03	1	67.90	0	0.00	68.50	1	9,496	0.01%
2018/04/02	2	68.50	12	68.45	67.70	-10	9,481	-0.11%
2018/03/31	1	66.30	0	0.00	66.80	1	9,370	0.01%
2018/03/30	4	67.65	0	0.00	66.10	4	9,371	0.04%
2018/03/29	0	0.00	2	67.80	67.90	-2	9,346	-0.02%
2018/03/28	2	67.80	0	0.00	66.80	2	9,330	0.02%
2018/03/27	7	68.27	16	68.04	67.60	-9	9,274	-0.10%
2018/03/26	6	66.80	3	67.13	67.30	3	9,309	0.03%
2018/03/23	1	66.20	3	67.17	66.60	-2	9,455	-0.02%
2018/03/22	7	66.33	5	65.80	66.00	2	9,397	0.02%
2018/03/21	3	66.93	1	66.90	66.70	2	9,471	0.02%
2018/03/19	2	67.50	0	0.00	66.90	2	9,804	0.02%
2018/03/16	4	66.73	5	69.06	69.10	-1	9,671	-0.01%
2018/03/15	1	68.10	0	0.00	67.70	1	9,560	0.01%
2018/03/14	0	0.00	2	66.80	66.30	-2	9,556	-0.02%
2018/03/13	15	66.71	4	66.33	66.30	11	9,590	0.11%
2018/03/12	15	66.61	3	66.33	66.60	12	9,519	0.13%
2018/03/09	10	69.72	13	69.55	69.40	-3	9,414	-0.03%
2018/03/08	6	74.23	23	72.79	72.40	-17	9,334	-0.18%
2018/03/07	151	71.39	153.1	71.57	72.70	-2.1	8,991	-0.02%	大買/大賣/
2018/03/05	2.4	69.17	3	70.07	69.90	-0.6	8,961	-0.01%
2018/03/02	2	68.20	7	68.76	68.10	-5	8,984	-0.06%
2018/03/01	28	69.64	16	69.41	70.80	12	9,006	0.13%
2018/02/27	2	71.70	1	73.00	70.30	1	8,924	0.01%
2018/02/26	0	0.00	2	73.40	72.60	-2	8,835	-0.02%
2018/02/23	1.3	74.57	5	74.60	72.10	-3.7	8,758	-0.04%
2018/02/22	25	72.70	22	72.91	72.50	3	8,743	0.03%
2018/02/21	33	73.64	37	72.23	74.10	-4	8,709	-0.05%
2018/02/12	4	68.08	9	67.83	67.40	-5	8,591	-0.06%
2018/02/09	5	66.52	5	67.06	66.30	0	8,509	0.00%
2018/02/08	1	66.90	9	67.96	67.00	-8	8,355	-0.10%
2018/02/07	30	67.53	5	66.50	66.00	25	8,327	0.30%
2018/02/06	29	64.13	23	64.92	64.70	6	8,225	0.07%
2018/02/05	17	70.16	0	0.00	69.00	17	8,162	0.21%
2018/02/02	3.3	74.22	4	74.10	74.40	-0.7	8,218	-0.01%
2018/02/01	0	0.00	1	74.20	71.70	-1	8,375	-0.01%
2018/01/31	9	72.97	11.5	73.31	72.70	-2.5	8,392	-0.03%
2018/01/30	11	73.65	0	0.00	74.20	11	8,342	0.13%
2018/01/29	17	74.58	24	74.69	75.00	-7	8,311	-0.08%
2018/01/26	2	71.00	0	0.00	70.40	2	8,146	0.02%
2018/01/25	38	72.10	39	72.20	72.80	-1	8,089	-0.01%
2018/01/24	32	71.74	32	71.39	70.30	0	8,017	0.00%
2018/01/23	20	67.00	16	67.48	67.00	4	7,896	0.05%
2018/01/22	11	66.64	8	66.70	67.30	3	7,883	0.04%
2018/01/19	15	65.12	17.1	65.02	65.00	-2.1	7,927	-0.03%
2018/01/18	12	64.90	22	64.56	64.20	-10	7,966	-0.13%
2018/01/17	2	63.90	1	64.60	65.20	1	8,030	0.01%
2018/01/16	2	64.05	1	65.40	63.00	1	8,226	0.01%
2018/01/15	4	64.80	0	0.00	63.30	4	8,247	0.05%
2018/01/12	9	66.87	1	67.50	65.60	8	8,190	0.10%
2018/01/11	18.3	64.51	31	65.21	68.00	-12.7	8,023	-0.16%
2018/01/10	10	62.50	6	62.62	61.90	4	7,768	0.05%
2018/01/09	9.2	63.03	5	63.00	61.50	4.2	7,634	0.06%
2018/01/08	15	60.53	6	61.55	61.00	9	7,466	0.12%
2018/01/05	4	58.20	2	58.40	58.20	2	7,233	0.03%
2018/01/04	2	57.20	14	56.69	59.20	-12	7,106	-0.17%
2018/01/03	0	0.00	9	54.94	55.30	-9	6,888	-0.13%
2018/01/02	3	52.97	0	0.00	52.80	3	6,782	0.04%