技嘉 (2376)-國票-台中券商分點個股進出

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
274.5
漲跌
▲0.5
漲幅
+0.18%
成交量
2,404張
產業
上市電腦週邊類股
1846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－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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
2024/12/11	1	271.00	1	274.50	274.50	0	7,393	0.00%
2024/12/09	0.1	279.00	0	0.00	277.50	0.1	7,490	0.00%
2024/12/06	6	282.75	1	280.00	281.50	5	7,479	0.07%
2024/12/04	0	0.00	1.2	282.00	282.00	-1.2	7,564	-0.02%
2024/12/03	0	0.00	2	277.50	278.00	-2	7,667	-0.03%
2024/12/02	0	0.00	1	274.00	273.50	-1	7,733	-0.01%
2024/11/29	2	270.50	2	272.50	271.50	0	7,766	0.00%
2024/11/28	7	268.64	1	270.00	270.00	6	7,772	0.08%
2024/11/27	3	274.67	4	278.75	271.50	-1	7,794	-0.01%
2024/11/26	4	283.75	3	281.83	284.00	1	7,719	0.01%
2024/11/25	2	288.50	0	0.00	283.00	2	7,761	0.03%
2024/11/22	2	283.00	0	0.00	281.50	2	8,063	0.02%
2024/11/21	2	280.00	3	282.33	280.00	-1	8,053	-0.01%
2024/11/20	1	285.50	1	279.00	279.00	0	8,019	0.00%
2024/11/18	7	273.93	8	277.19	275.50	-1	8,023	-0.01%
2024/11/15	2.1	280.24	1	282.50	282.50	1.1	7,966	0.01%
2024/11/14	2	292.50	0	0.00	291.00	2	8,054	0.02%
2024/11/13	5	296.10	6.1	297.44	300.50	-1.1	8,294	-0.01%
2024/11/12	11	297.14	4	298.63	295.00	7	8,330	0.08%
2024/11/11	4.3	306.24	6.2	304.34	303.00	-1.9	8,296	-0.02%
2024/11/08	2.3	304.28	4.4	306.49	305.50	-2.1	8,338	-0.03%
2024/11/07	5.1	305.35	2.1	304.45	304.50	3	8,370	0.04%
2024/11/06	16	303.06	31.3	305.12	303.00	-15.3	8,387	-0.18%
2024/11/05	9.3	289.39	10.3	290.30	294.00	-1	8,082	-0.01%
2024/11/01	3	272.83	10.2	279.37	282.00	-7.2	7,795	-0.09%
2024/10/30	4	263.50	1	261.50	261.50	3	7,580	0.04%
2024/10/28	1	276.00	1	271.00	271.00	0	7,723	0.00%
2024/10/25	3	274.17	2	275.00	275.00	1	7,812	0.01%
2024/10/24	3	273.00	0.1	270.00	270.00	3	7,960	0.04%
2024/10/23	0.2	274.83	0.1	274.50	276.50	0.1	8,034	0.00%
2024/10/22	2	270.25	21	271.69	274.00	-19	8,029	-0.24%
2024/10/21	1	271.00	0	271.00	269.00	1	8,058	0.01%
2024/10/18	9	273.11	6.2	269.31	267.50	2.8	8,164	0.03%
2024/10/17	11.3	272.54	3.2	271.97	270.50	8.1	8,199	0.10%
2024/10/16	10	267.50	0	0.00	265.00	10	8,328	0.12%
2024/10/15	2	267.00	3	268.33	268.50	-1	8,397	-0.01%
2024/10/14	1	263.00	0	0.00	264.50	1	8,396	0.01%
2024/10/11	0	0.00	1	266.00	266.00	-1	8,451	-0.01%
2024/10/09	4	267.38	3	260.50	260.50	1	8,505	0.01%
2024/10/08	0	263.00	0	0.00	265.00	0	8,555	0.00%
2024/10/07	0	0.00	0	268.00	268.00	0	8,745	0.00%
2024/10/04	2	263.00	3	263.51	263.00	-1	8,893	-0.01%
2024/10/01	0	0.00	3	262.00	258.00	-3	8,866	-0.03%
2024/09/30	2	262.25	0	0.00	258.50	2	8,902	0.02%
2024/09/27	3	266.00	7	265.86	266.00	-4	8,889	-0.04%
2024/09/26	1	263.50	5	263.00	263.50	-4	8,890	-0.04%
2024/09/25	3	264.00	9	263.95	263.00	-6	8,852	-0.07%
2024/09/24	3	260.17	0	0.00	263.00	3	8,777	0.03%
2024/09/23	1	261.00	2	261.75	262.00	-1	8,783	-0.01%
2024/09/20	11	260.23	11	255.18	255.00	0	8,774	0.00%
2024/09/19	1	247.00	3	250.83	255.50	-2	8,752	-0.02%
2024/09/18	1	250.00	0	0.00	246.00	1	8,769	0.01%
2024/09/16	2	252.00	1	251.50	251.50	1	8,807	0.01%
2024/09/13	1	253.00	1	251.50	251.50	0	8,923	0.00%
2024/09/12	1	252.00	1	251.00	252.50	0	9,157	0.00%
2024/09/10	5	245.30	2	239.50	239.00	3	9,283	0.03%
2024/09/09	2	248.50	2	247.75	249.00	0	9,260	0.00%
2024/09/06	1	249.50	3	249.17	252.50	-2	9,287	-0.02%
2024/09/05	1	247.50	4	242.50	242.50	-3	9,291	-0.03%
2024/09/04	14.1	249.33	1	248.50	244.50	13.1	9,365	0.14%
2024/09/03	5	262.00	1	260.50	260.50	4	9,330	0.04%
2024/09/02	1	261.00	0	0.00	255.00	1	9,302	0.01%
2024/08/30	3	262.33	6	261.00	261.00	-3	9,327	-0.03%
2024/08/29	8	259.81	7	262.29	262.00	1	9,354	0.01%
2024/08/27	4.2	267.30	5	265.60	266.50	-0.9	9,470	-0.01%
2024/08/26	17	271.03	15.3	275.83	267.00	1.8	9,455	0.02%
2024/08/23	1	254.50	1	256.00	260.50	0	9,369	0.00%
2024/08/22	2	261.25	1	259.00	259.00	1	9,467	0.01%
2024/08/21	21	257.57	1	259.00	259.00	20	9,517	0.21%
2024/08/20	1	264.00	3	262.50	262.00	-2	9,532	-0.02%
2024/08/19	3.1	264.66	4.2	262.84	262.50	-1.1	9,680	-0.01%
2024/08/16	3.2	253.95	3	258.50	265.00	0.2	9,642	0.00%
2024/08/15	88.4	246.44	6	249.25	249.50	82.4	9,467	0.87%
2024/08/14	3	238.83	3	239.67	242.50	0	9,317	0.00%
2024/08/13	4	238.00	0	0.00	236.00	4	9,470	0.04%
2024/08/12	4	234.75	4	234.63	236.00	0	9,515	0.00%
2024/08/09	4	231.88	4.2	232.98	231.50	-0.2	9,614	0.00%
2024/08/08	4.2	222.67	2	221.75	222.00	2.2	9,545	0.02%
2024/08/07	2.2	225.55	4	235.50	234.50	-1.8	9,411	-0.02%
2024/08/06	1	229.50	57	220.05	227.00	-56	9,277	-0.60%
2024/08/05	6	232.17	54	231.18	231.00	-48	9,255	-0.52%
2024/08/02	4	268.25	5	268.90	262.50	-1	9,542	-0.01%
2024/08/01	3.1	271.52	13	269.96	271.00	-9.9	9,663	-0.10%
2024/07/31	1	256.00	0	0.00	259.00	1	9,623	0.01%
2024/07/30	2	254.75	2	257.50	258.00	0	9,602	0.00%
2024/07/29	6.3	262.58	12	256.00	256.00	-5.7	9,619	-0.06%
2024/07/26	22.1	269.84	1	269.00	271.00	21.1	9,453	0.22%
2024/07/23	3	278.67	3	279.00	280.00	0	9,373	0.00%
2024/07/22	7.1	271.95	2	272.00	272.50	5.1	9,417	0.05%
2024/07/19	37.2	277.79	4.1	277.91	277.50	33.1	9,416	0.35%
2024/07/18	54.3	284.12	0.1	285.00	283.50	54.2	9,476	0.57%
2024/07/17	64.5	294.83	0	0.00	293.00	64.5	9,434	0.68%
2024/07/16	0	0.00	3	302.50	302.50	-3	9,320	-0.03%
2024/07/15	5	305.90	0.3	309.00	302.00	4.8	9,396	0.05%
2024/07/12	4.3	312.76	4.6	311.51	309.00	-0.4	9,404	0.00%
2024/07/11	4.3	316.40	7	316.71	314.00	-2.7	9,473	-0.03%
2024/07/10	6.2	315.74	24.6	315.24	317.00	-18.3	9,545	-0.19%
2024/07/09	5.8	314.69	9	313.78	315.00	-3.2	9,638	-0.03%
2024/07/08	34.1	313.89	9	313.22	310.00	25.1	9,590	0.26%
2024/07/05	7	302.71	1	301.50	301.50	6	9,555	0.06%
2024/07/04	2	305.00	1	305.00	304.00	1	10,026	0.01%
2024/07/03	3.2	303.73	0	306.00	304.00	3.1	10,309	0.03%
2024/07/02	1	304.50	0	0.00	302.00	1	10,706	0.01%
2024/07/01	2	307.25	6	308.00	306.50	-4	10,885	-0.04%
2024/06/28	1	306.00	1	306.50	305.50	0	11,133	0.00%
2024/06/27	2	305.25	1	304.00	305.00	1	11,263	0.01%
2024/06/26	2	309.50	1	309.50	308.50	1	11,589	0.01%
2024/06/25	0	0.00	0.3	307.00	310.00	-0.3	11,731	0.00%
2024/06/24	0.3	313.10	2	312.25	312.00	-1.8	11,852	-0.01%
2024/06/21	2	310.25	4.7	310.76	312.00	-2.6	12,038	-0.02%
2024/06/20	1.3	314.51	28	312.20	314.50	-26.7	12,300	-0.22%
2024/06/19	34.4	315.35	22	315.75	316.50	12.4	12,815	0.10%
2024/06/18	3	306.17	0	0.00	308.50	3	12,889	0.02%
2024/06/17	23.7	305.08	1	307.00	307.00	22.7	13,137	0.17%
2024/06/14	31	311.13	0	0.00	315.00	31	13,216	0.23%
2024/06/13	0	0.00	2	316.50	316.00	-2	13,332	-0.02%
2024/06/12	2.1	304.09	5.3	307.96	310.00	-3.2	13,699	-0.02%
2024/06/11	7.1	306.56	5	304.80	302.50	2.1	13,974	0.02%
2024/06/07	2.3	313.66	4	311.25	309.50	-1.7	14,489	-0.01%
2024/06/06	2	320.25	2	320.00	317.50	0	14,645	0.00%
2024/06/05	2.1	313.30	4	316.88	318.00	-1.9	14,971	-0.01%
2024/06/03	9	323.72	5	327.60	323.50	4	15,524	0.03%
2024/05/31	4.2	323.76	2	324.00	318.00	2.2	15,608	0.01%
2024/05/30	3	328.17	1	329.00	329.00	2	15,731	0.01%
2024/05/29	31.3	332.75	19	337.47	332.00	12.3	16,211	0.08%
2024/05/28	4	326.13	4	329.00	330.00	0	16,352	0.00%
2024/05/27	7	321.07	4	323.38	324.00	3	16,522	0.02%
2024/05/24	9	317.94	6	319.67	319.00	3	16,697	0.02%
2024/05/23	13	320.73	23	326.41	317.00	-10	16,910	-0.06%
2024/05/22	2	329.25	2.2	328.84	328.50	-0.2	17,111	0.00%
2024/05/21	1	327.00	8	328.00	330.00	-7	17,541	-0.04%
2024/05/20	22	327.61	13	327.04	325.00	9	17,657	0.05%
2024/05/17	20	322.08	17	322.71	322.50	3	17,899	0.02%
2024/05/16	3	313.67	7	314.71	314.50	-4	17,937	-0.02%
2024/05/15	11	313.14	7	314.07	311.00	4	18,425	0.02%
2024/05/14	4	315.25	8	316.38	320.00	-4	18,814	-0.02%
2024/05/13	11	309.18	19	311.05	313.00	-8	19,032	-0.04%
2024/05/10	10	308.30	8	311.00	307.00	2	19,496	0.01%
2024/05/09	10	310.00	11.1	312.61	310.00	-1.1	19,704	-0.01%
2024/05/08	14.1	312.32	12	314.71	311.50	2.1	19,933	0.01%
2024/05/07	2	298.25	13	294.62	312.00	-11	20,004	-0.05%
2024/05/06	0	0.00	4	294.25	292.00	-4	19,941	-0.02%
2024/05/03	1	289.50	3	287.50	286.00	-2	20,066	-0.01%
2024/05/02	5.2	287.79	3	289.00	288.50	2.2	20,359	0.01%
2024/04/30	0	0.00	0.1	301.00	299.00	-0.1	20,433	0.00%
2024/04/29	0	0.00	3	300.17	301.00	-3	20,774	-0.01%
2024/04/26	2	298.50	0	0.00	295.50	2	21,500	0.01%
2024/04/25	1.1	289.36	5	291.50	290.50	-3.9	21,841	-0.02%
2024/04/24	0.4	297.00	3	295.00	299.50	-2.6	21,890	-0.01%
2024/04/23	3	282.67	0	0.00	281.00	3	21,915	0.01%
2024/04/22	12	283.25	13	286.54	282.50	-1	21,890	0.00%
2024/04/19	32.2	289.76	1	288.00	292.50	31.2	21,857	0.14%
2024/04/18	1	303.50	1	302.00	302.00	0	21,884	0.00%
2024/04/17	3	305.33	2	304.00	308.00	1	22,149	0.00%
2024/04/16	6	303.25	2	303.25	302.00	4	22,111	0.02%
2024/04/15	36.1	305.56	17	305.47	302.00	19.1	22,218	0.09%
2024/04/12	11	319.50	11	324.14	318.00	0	22,071	0.00%
2024/04/11	17	318.65	8	322.31	320.50	9	22,015	0.04%
2024/04/10	123.1	334.39	8	328.38	320.00	115.1	21,964	0.52%	大買/鉅額交易
2024/04/09	11	338.95	19	340.00	335.00	-8	21,664	-0.04%
2024/04/08	11	335.00	22.5	333.71	340.00	-11.5	21,721	-0.05%
2024/04/03	4	317.00	6	315.67	317.50	-2	21,494	-0.01%
2024/04/02	4	315.63	12	315.54	317.00	-8	21,370	-0.04%
2024/04/01	4	318.50	4.1	319.33	318.50	-0.1	21,222	0.00%
2024/03/29	32.1	316.87	15	319.17	316.00	17.1	21,146	0.08%
2024/03/28	9	310.11	9	312.61	313.00	0	20,885	0.00%
2024/03/27	13	305.77	10	308.20	310.00	3	20,888	0.01%
2024/03/26	18	304.94	13.1	304.47	304.50	4.9	20,952	0.02%
2024/03/25	13	306.62	8.1	306.08	306.00	5	20,978	0.02%
2024/03/22	22.2	298.57	14	298.14	303.00	8.2	21,011	0.04%
2024/03/21	8	292.13	6.1	295.20	291.00	1.9	20,568	0.01%
2024/03/20	34.5	297.00	6	299.42	295.00	28.5	20,540	0.14%
2024/03/19	5.1	308.59	1	308.50	305.00	4.1	20,591	0.02%
2024/03/18	8.1	309.17	4	309.75	310.50	4.1	20,605	0.02%
2024/03/15	9.1	311.87	2	313.00	313.00	7.1	20,670	0.03%
2024/03/14	7.1	322.68	4	321.75	317.50	3.1	20,584	0.02%
2024/03/13	75.2	337.26	13	340.27	328.00	62.2	20,968	0.30%
2024/03/12	25	358.56	2	360.00	355.00	23	20,947	0.11%
2024/03/11	13	364.50	24	364.65	360.00	-11	21,071	-0.05%
2024/03/08	31	358.45	27	363.11	358.00	4	20,879	0.02%
2024/03/07	6	361.08	5	361.90	359.00	1	20,680	0.00%
2024/03/06	6	364.25	4.1	362.52	362.50	2	20,673	0.01%
2024/03/05	9	361.06	7	361.86	361.50	2	20,875	0.01%
2024/03/04	81	361.23	20	362.98	354.50	61	20,978	0.29%
2024/03/01	15	356.37	51.1	357.85	361.00	-36.1	20,553	-0.18%
2024/02/29	11.2	339.63	11	341.33	345.00	0.1	20,268	0.00%
2024/02/27	48.1	328.91	32.5	334.28	334.00	15.6	20,072	0.08%
2024/02/26	7	333.86	1	335.00	335.00	6	20,034	0.03%
2024/02/23	44	351.68	35	351.90	342.50	9	20,105	0.04%
2024/02/22	50	356.04	57	356.51	347.00	-7	20,284	-0.03%
2024/02/21	17.1	348.68	8	349.56	347.50	9.1	19,874	0.05%
2024/02/20	29	356.87	15	355.33	357.00	14	19,790	0.07%
2024/02/19	32	366.47	24	369.77	366.50	8	19,592	0.04%
2024/02/16	61.1	380.59	110.3	380.56	381.00	-49.2	19,637	-0.25%	大賣/
2024/02/15	9.2	364.96	11.7	365.45	370.50	-2.6	19,260	-0.01%
2024/02/05	9	337.00	12.3	340.83	337.00	-3.3	18,948	-0.02%
2024/02/02	11	331.50	29.3	331.57	333.00	-18.3	18,947	-0.10%
2024/02/01	16.1	307.21	13.2	309.24	313.50	2.9	18,987	0.02%
2024/01/31	10.1	303.84	13.1	307.66	309.00	-3	19,098	-0.02%
2024/01/30	10	303.85	10.1	305.99	305.00	-0.1	19,085	0.00%
2024/01/29	4.1	291.72	24.1	292.79	295.00	-20	19,111	-0.10%
2024/01/26	14.1	286.29	5.1	284.69	284.00	9	19,311	0.05%
2024/01/25	25.2	296.88	7	295.57	292.00	18.2	19,532	0.09%
2024/01/24	4.1	291.88	10.1	294.94	293.50	-6	19,400	-0.03%
2024/01/23	12.2	294.11	3.5	291.00	291.00	8.7	19,559	0.04%
2024/01/22	11.1	289.86	59	290.05	297.50	-47.9	19,345	-0.25%
2024/01/19	8.2	267.43	32	266.03	270.50	-23.9	18,793	-0.13%
2024/01/18	1.1	255.83	1.1	259.15	256.00	-0.1	18,715	0.00%
2024/01/17	15	259.43	8	261.19	257.00	7	18,829	0.04%
2024/01/16	1.1	261.38	1	262.00	261.50	0.1	18,890	0.00%
2024/01/15	8	262.00	1	260.50	260.50	7	19,056	0.04%
2024/01/12	5	263.50	13	260.69	262.00	-8	19,319	-0.04%
2024/01/11	41	259.87	8	254.75	263.00	33	19,423	0.17%
2024/01/10	2	247.75	0	0.00	247.50	2	19,718	0.01%
2024/01/09	12	252.33	11	252.18	252.00	1	19,960	0.01%
2024/01/08	1	245.00	1	247.00	241.50	0	19,988	0.00%
2024/01/05	6	244.75	1	247.50	243.00	5	20,430	0.02%
2024/01/04	3	247.83	3.6	249.50	247.00	-0.6	20,781	0.00%
2024/01/03	6	248.17	9	248.50	247.50	-3	21,367	-0.01%
2024/01/02	18	255.58	4.6	252.28	255.00	13.4	21,383	0.06%
2023/12/29	14	267.79	13	267.69	266.00	1	21,203	0.00%
2023/12/28	4	265.75	7	265.64	265.50	-3	21,225	-0.01%
2023/12/27	5.1	264.95	5	263.00	264.00	0.1	21,380	0.00%
2023/12/26	9	262.61	11	263.82	264.00	-2	21,804	-0.01%
2023/12/25	8	263.31	9	263.06	263.50	-1	22,253	0.00%
2023/12/22	13.2	261.92	5	265.00	259.00	8.2	22,547	0.04%
2023/12/21	6.1	259.46	5	259.70	262.00	1.1	22,777	0.00%
2023/12/20	7	262.43	52	262.82	261.50	-45	23,024	-0.20%
2023/12/19	9	257.89	9	258.72	260.00	0	23,341	0.00%
2023/12/18	6	256.58	8	258.25	255.50	-2	23,623	-0.01%
2023/12/15	8	256.69	6	256.58	254.00	2	24,052	0.01%
2023/12/14	10	257.25	12	258.00	257.50	-2	24,102	-0.01%
2023/12/13	2	253.50	2	255.00	250.00	0	24,239	0.00%
2023/12/12	9.2	252.76	0	253.50	250.50	9.1	24,357	0.04%
2023/12/11	30.2	254.32	22	255.66	251.50	8.2	24,544	0.03%
2023/12/08	34.4	261.97	58	264.53	258.50	-23.6	24,567	-0.10%
2023/12/07	30	256.33	19	252.32	259.50	11	24,442	0.05%
2023/12/06	14.6	241.47	9	241.16	243.50	5.6	24,601	0.02%
2023/12/05	3	231.33	1	228.50	228.50	2	24,768	0.01%
2023/12/04	4	244.75	6	236.33	236.00	-2	25,017	-0.01%
2023/12/01	10	246.50	3	246.17	246.00	7	25,087	0.03%
2023/11/30	12	244.63	3	245.33	250.00	9	25,309	0.04%
2023/11/29	33	242.59	4	243.75	243.50	29	25,290	0.11%
2023/11/28	3	234.33	1	235.00	235.00	2	25,443	0.01%
2023/11/27	0	0.00	25	231.00	230.00	-25	26,463	-0.09%
2023/11/24	13	234.96	0	235.13	232.00	13	26,978	0.05%
2023/11/22	4	235.88	2	234.00	233.50	2	27,809	0.01%
2023/11/21	14	244.39	7	239.36	244.00	7	27,996	0.02%
2023/11/17	2.3	231.08	1	230.50	230.50	1.3	28,784	0.00%
2023/11/16	0	0.00	4	231.50	233.00	-4	29,414	-0.01%
2023/11/15	12	231.29	10	235.30	228.50	2	29,340	0.01%
2023/11/14	0	226.50	3	229.50	229.50	-3	29,350	-0.01%
2023/11/13	7	228.43	2	227.00	225.50	5	29,605	0.02%
2023/11/10	5	227.20	1	223.50	230.50	4	29,695	0.01%
2023/11/09	15	230.70	8	230.06	231.00	7	29,822	0.02%
2023/11/08	7	226.29	3	224.33	224.50	4	29,683	0.01%
2023/11/07	4	218.75	4	220.50	220.50	0	29,783	0.00%
2023/11/06	5	219.70	4	221.13	220.00	1	30,121	0.00%
2023/11/03	4	225.38	4	221.75	220.50	0	30,274	0.00%
2023/11/02	8	228.13	9	228.28	226.50	-1	30,540	0.00%
2023/10/31	2	229.50	22	222.77	217.50	-20	30,708	-0.07%
2023/10/30	1	233.50	1	232.50	232.50	0	30,679	0.00%
2023/10/27	9	237.67	3	235.50	235.50	6	30,856	0.02%
2023/10/26	2	235.75	1	231.50	232.00	1	31,051	0.00%
2023/10/25	5	247.30	2	246.75	245.50	3	31,115	0.01%
2023/10/24	3	243.33	2	246.25	247.00	1	31,257	0.00%
2023/10/23	8	239.50	2	242.75	239.00	6	31,608	0.02%
2023/10/20	6	236.50	0	0.00	241.50	6	32,203	0.02%
2023/10/19	2.1	244.48	1	243.00	243.00	1.1	32,573	0.00%
2023/10/18	8.1	254.85	5	248.40	246.00	3.1	33,002	0.01%
2023/10/17	5	271.26	6	264.50	261.50	-1	32,569	0.00%
2023/10/16	23	270.28	39	265.77	265.50	-16	32,685	-0.05%
2023/10/13	35.1	273.93	81	271.11	271.00	-45.9	33,080	-0.14%
2023/10/12	30	285.68	10	284.65	284.50	20	32,909	0.06%
2023/10/11	18.4	285.64	12	282.29	274.00	6.4	33,130	0.02%
2023/10/06	3	289.33	1	289.50	289.50	2	33,267	0.01%
2023/10/05	1	288.51	1	286.50	288.00	0	33,634	0.00%
2023/10/04	2	287.75	2	285.50	287.50	0	33,823	0.00%
2023/10/03	6	289.67	5	291.60	290.00	1	34,036	0.00%
2023/10/02	80	295.21	38	295.33	290.00	42	34,069	0.12%
2023/09/28	19.2	286.29	47	288.32	281.50	-27.8	33,874	-0.08%
2023/09/27	6.1	280.42	8	281.63	284.50	-1.9	33,745	-0.01%
2023/09/26	6	279.33	5	277.40	275.50	1	33,843	0.00%
2023/09/25	5	276.90	2	274.49	274.50	3	33,822	0.01%
2023/09/22	11	271.82	7	275.00	279.00	4	33,668	0.01%
2023/09/21	5	263.50	5	262.00	268.50	0	33,359	0.00%
2023/09/20	13	263.65	3.2	262.23	263.50	9.8	33,008	0.03%
2023/09/19	24.2	258.49	11	257.18	253.50	13.2	32,760	0.04%
2023/09/18	9	259.78	8	258.00	260.00	1	32,765	0.00%
2023/09/15	36	274.08	29	274.66	271.50	7	32,493	0.02%
2023/09/14	9	277.61	7	277.00	278.00	2	32,446	0.01%
2023/09/13	18	267.33	18.1	268.01	267.50	-0.1	32,186	0.00%
2023/09/12	28.1	273.11	17.1	274.25	270.50	11	32,289	0.03%
2023/09/11	10.3	286.75	4.1	295.76	279.50	6.2	32,135	0.02%
2023/09/08	15.1	314.16	9	313.22	307.50	6.1	31,678	0.02%
2023/09/07	7	310.00	8	307.38	314.50	-1	31,645	0.00%
2023/09/06	10	310.95	11.1	309.80	306.50	-1.1	31,971	0.00%
2023/09/05	17.1	311.88	12	316.50	311.00	5.1	32,151	0.02%
2023/09/04	15	319.53	12	320.04	316.00	3	31,990	0.01%
2023/09/01	23	334.76	39	330.27	323.00	-16	32,027	-0.05%
2023/08/31	17.1	342.96	8	345.44	341.00	9.1	31,778	0.03%
2023/08/30	18	363.50	14	362.51	354.00	4	31,011	0.01%
2023/08/29	14	350.36	19	354.37	354.00	-5	31,023	-0.02%
2023/08/28	11	340.95	11	345.05	345.00	0	30,750	0.00%
2023/08/25	36	341.83	29	344.76	342.50	7	30,385	0.02%
2023/08/24	35	354.41	14.1	355.88	354.00	20.9	30,075	0.07%
2023/08/23	28	331.27	8	333.31	334.50	20	29,494	0.07%
2023/08/22	19	337.32	22	334.14	335.50	-3	30,070	-0.01%
2023/08/21	1	312.00	2	312.50	310.50	-1	29,770	0.00%
2023/08/18	9	323.28	8	312.00	312.00	1	29,911	0.00%
2023/08/17	12	331.54	9	331.22	331.00	3	29,649	0.01%
2023/08/16	6.1	315.40	7	319.52	334.50	-0.9	29,316	0.00%
2023/08/15	18	314.28	20	315.60	316.00	-2	29,189	-0.01%
2023/08/14	14	291.96	17	292.56	296.00	-3	29,144	-0.01%
2023/08/11	15	303.23	17	302.68	300.50	-2	29,103	-0.01%
2023/08/10	12	304.04	8	298.38	296.00	4	28,971	0.01%
2023/08/09	26	332.94	17	334.56	328.50	9	28,392	0.03%
2023/08/08	19	338.34	13	339.27	333.50	6	27,833	0.02%
2023/08/07	7	322.36	11	329.23	336.50	-4	27,317	-0.01%
2023/08/04	5	299.20	8	309.25	306.00	-3	27,098	-0.01%
2023/08/02	5	314.90	5	306.20	297.00	0	26,783	0.00%
2023/08/01	5	314.50	9	313.78	319.00	-4	26,423	-0.02%
2023/07/31	16	334.84	15	333.84	314.00	1	26,171	0.00%
2023/07/28	12	338.42	6	343.25	347.50	6	25,871	0.02%
2023/07/27	14	335.69	13	334.61	332.00	1	25,518	0.00%
2023/07/26	8	338.44	6.1	339.75	333.00	1.9	25,212	0.01%
2023/07/25	21.1	362.53	13	370.15	352.50	8.1	24,586	0.03%
2023/07/24	9	336.17	12	342.17	354.50	-3	23,766	-0.01%
2023/07/21	2	303.25	8	316.82	322.50	-6	23,010	-0.03%
2023/07/20	5	300.80	5	305.50	305.00	0	22,300	0.00%
2023/07/19	7	314.14	8	301.69	298.50	-1	22,068	0.00%
2023/07/18	21	303.98	26	306.96	312.50	-5	21,625	-0.02%
2023/07/17	5	293.40	11.1	297.34	293.50	-6.1	20,944	-0.03%
2023/07/14	21.1	295.65	9.2	298.18	296.00	11.9	20,668	0.06%
2023/07/13	31.2	309.61	22.4	316.81	295.50	8.8	20,034	0.04%
2023/07/12	5	293.20	8.7	296.78	304.00	-3.7	19,203	-0.02%
2023/07/11	6	278.92	3.1	276.59	276.50	2.9	18,647	0.02%
2023/07/10	1.1	273.79	7	268.86	273.50	-5.9	18,304	-0.03%
2023/07/07	7	260.36	5	264.30	261.00	2	17,909	0.01%
2023/07/06	3	259.83	21	265.24	264.00	-18	17,667	-0.10%
2023/07/05	26	264.46	12	267.29	265.00	14	17,349	0.08%
2023/07/04	1	249.50	43	269.26	272.50	-42	16,996	-0.25%
2023/07/03	5	248.70	6	253.25	248.00	-1	16,641	-0.01%
2023/06/30	23	239.46	4	235.63	243.50	19	16,329	0.12%
2023/06/29	3	229.67	8	233.13	233.00	-5	16,120	-0.03%
2023/06/28	8	227.81	5	236.00	227.00	3	15,875	0.02%
2023/06/27	37	240.00	2	233.00	233.00	35	15,635	0.22%
2023/06/26	10	248.45	102	243.41	243.50	-92	15,298	-0.60%	大賣/
2023/06/21	102	257.00	3	259.67	260.00	99	15,061	0.66%	大買/
2023/06/20	4	256.88	2	257.00	256.00	2	14,909	0.01%
2023/06/19	7	252.29	7	251.93	252.50	0	14,742	0.00%
2023/06/16	6	251.58	11	257.95	254.50	-5	14,558	-0.03%
2023/06/15	6	245.83	24	242.33	246.00	-18	14,123	-0.13%
2023/06/14	25	245.22	12	242.21	242.50	13	13,790	0.09%
2023/06/13	8	244.25	10.2	242.09	245.00	-2.2	13,545	-0.02%
2023/06/12	16.6	246.68	11	248.68	243.00	5.6	13,144	0.04%
2023/06/09	15	231.37	34	235.87	240.50	-19	12,421	-0.15%
2023/06/08	4	219.25	53.1	218.70	219.00	-49.1	11,937	-0.41%
2023/06/07	54.1	219.77	2	221.25	224.50	52.1	11,744	0.44%
2023/06/06	31	211.11	14.1	209.85	209.00	16.9	11,416	0.15%
2023/06/05	6.1	203.20	8.4	201.45	211.50	-2.3	11,220	-0.02%
2023/06/02	252.4	196.16	256	201.32	203.00	-3.6	10,857	-0.03%	大買/大賣/
2023/06/01	2	187.50	8	184.63	190.50	-6	10,204	-0.06%
2023/05/31	7	186.36	1.1	184.45	186.50	5.9	9,895	0.06%
2023/05/30	1.1	181.55	1	186.50	184.50	0.1	9,695	0.00%
2023/05/29	7	182.21	3.6	184.92	186.00	3.4	9,462	0.04%
2023/05/26	12.6	185.13	9	186.67	185.00	3.6	9,012	0.04%
2023/05/25	31	180.08	34	179.97	180.00	-3	8,182	-0.04%
2023/05/24	1	165.00	2	162.25	165.00	-1	7,686	-0.01%
2023/05/23	5	161.90	0	0.00	160.00	5	7,391	0.07%
2023/05/22	2	161.50	7	161.43	161.50	-5	7,261	-0.07%
2023/05/19	4	160.63	4	160.38	164.00	0	7,143	0.00%
2023/05/18	0	0.00	8	155.31	159.50	-8	6,904	-0.12%
2023/05/17	12	147.92	9	148.89	149.50	3	6,508	0.05%
2023/05/16	22	144.09	44	143.93	144.50	-22	6,089	-0.36%
2023/05/12	2	138.00	0	0.00	139.00	2	5,663	0.04%
2023/05/11	5	140.70	4	140.63	141.00	1	5,621	0.02%
2023/05/10	0	0.00	8	134.81	139.50	-8	5,636	-0.14%
2023/05/09	11	138.68	54	138.96	139.00	-43	5,615	-0.77%
2023/05/08	2	137.00	1	135.00	135.00	1	5,574	0.02%
2023/04/19	1	134.00	1	134.50	134.50	0	6,132	0.00%
2023/04/18	0	0.00	2	134.50	135.50	-2	6,115	-0.03%
2023/04/17	0	0.00	1	135.00	135.00	-1	6,169	-0.02%
2023/04/14	0	0.00	0	134.00	134.50	0	6,224	0.00%
2023/04/12	1	135.00	2	136.50	136.50	-1	6,266	-0.02%
2023/04/11	1	135.00	1	135.50	135.50	0	6,291	0.00%
2023/04/06	0	0.00	2	137.25	138.00	-2	6,239	-0.03%
2023/03/30	0	0.00	1.3	133.38	133.00	-1.3	6,240	-0.02%
2023/03/29	0	0.00	1	130.00	130.00	-1	6,253	-0.02%
2023/03/27	0	0.00	2	128.50	128.00	-2	6,570	-0.03%
2023/03/24	0	0.00	2	129.25	129.00	-2	6,994	-0.03%
2023/03/23	1	125.50	10.1	122.77	126.00	-9.1	7,530	-0.12%
2023/03/22	11.2	123.49	5	123.30	123.50	6.2	7,667	0.08%
2023/03/21	0.1	119.50	0	0.00	120.00	0.1	7,596	0.00%
2023/03/17	1	118.50	0	0.00	118.50	1	7,610	0.01%
2023/03/16	0	0.00	1	120.00	119.50	-1	7,638	-0.01%
2023/03/14	1	116.50	1	117.50	117.50	0	7,723	0.00%
2023/03/13	1	117.00	1	118.50	118.50	0	7,758	0.00%
2023/03/10	0	0.00	0.1	119.00	120.00	-0.1	7,731	0.00%
2023/03/09	0.1	120.00	4	119.00	119.00	-3.9	7,803	-0.05%
2023/03/08	5	116.90	2	116.75	117.00	3	7,802	0.04%
2023/03/06	1	118.00	1	119.00	118.50	0	7,823	0.00%
2023/03/03	2	118.50	0	0.00	119.00	2	8,044	0.02%
2023/03/02	2	119.25	1	120.00	120.00	1	8,078	0.01%
2023/02/23	1	121.00	0	0.00	120.50	1	8,349	0.01%
2023/02/22	0	0.00	1	115.50	117.50	-1	8,626	-0.01%
2023/02/16	1	120.50	3	121.00	121.00	-2	9,203	-0.02%
2023/02/15	1	119.00	1	119.00	119.00	0	9,259	0.00%
2023/02/14	1	119.00	0	0.00	119.00	1	9,307	0.01%
2023/02/13	1	116.50	1	117.50	117.50	0	9,392	0.00%
2023/02/09	1	119.50	6	117.75	117.00	-5	9,760	-0.05%
2023/02/08	5	122.50	0.1	121.00	120.00	4.9	9,879	0.05%
2023/02/06	0	0.00	4	114.25	116.00	-4	9,766	-0.04%
2023/02/03	5	115.00	1	114.50	114.50	4	9,695	0.04%
2023/02/02	1	117.50	5.4	117.64	118.00	-4.4	9,613	-0.05%
2023/02/01	8	116.38	15	117.13	117.00	-7	9,610	-0.07%
2023/01/31	15.3	116.03	4	118.75	115.50	11.3	9,642	0.12%
2023/01/30	2	117.25	6	117.92	119.50	-4	9,570	-0.04%
2023/01/17	0	0.00	2	114.50	114.00	-2	9,451	-0.02%
2023/01/16	2	113.50	0	0.00	113.50	2	9,558	0.02%
2023/01/13	0	0.00	2	114.00	114.00	-2	9,583	-0.02%
2023/01/12	3	113.67	2	114.50	114.00	1	9,710	0.01%
2023/01/11	4	113.88	2.4	114.42	114.50	1.6	10,011	0.02%
2023/01/10	3	113.83	3.1	114.32	114.50	-0.1	10,444	0.00%
2023/01/09	4	112.63	3	114.00	113.50	1	10,464	0.01%
2023/01/06	0	0.00	1	111.00	112.00	-1	10,450	-0.01%
2023/01/05	1	111.50	5.1	111.17	110.50	-4.1	10,448	-0.04%
2023/01/04	4	111.38	13	111.69	112.00	-9	10,370	-0.09%
2023/01/03	1	108.50	5.1	108.91	111.00	-4.1	10,354	-0.04%
2022/12/30	3	107.83	2	107.00	106.50	1	10,334	0.01%
2022/12/27	3	105.50	0	0.00	106.00	3	10,486	0.03%
2022/12/26	0.2	107.00	0	0.00	105.00	0.2	10,496	0.00%
2022/12/23	0	0.00	6	103.42	106.50	-6	10,489	-0.06%
2022/12/22	1	103.00	2	104.00	105.00	-1	10,577	-0.01%
2022/12/20	2	102.00	1	100.00	100.00	1	10,440	0.01%
2022/12/19	10	103.05	16	104.84	103.00	-6	10,318	-0.06%
2022/12/16	14	107.86	2	109.50	107.00	12	10,187	0.12%
2022/12/15	8	114.25	7.2	115.78	114.00	0.8	9,893	0.01%
2022/12/14	0	0.00	3	105.83	107.00	-3	9,425	-0.03%
2022/12/13	3	102.17	5	103.50	102.50	-2	9,380	-0.02%
2022/12/12	0	0.00	1	102.00	102.50	-1	9,527	-0.01%
2022/12/09	4	102.75	1	103.00	102.50	3	9,695	0.03%
2022/12/08	4	101.63	0	0.00	102.50	4	9,983	0.04%
2022/12/07	2	99.95	0	0.00	101.00	2	10,046	0.02%
2022/12/06	1	104.53	0	0.00	103.50	1	10,246	0.01%
2022/12/05	1	109.00	0	0.00	108.00	1	10,310	0.01%
2022/12/01	1	110.00	3	111.67	112.50	-2	10,376	-0.02%
2022/11/28	0	0.00	1	109.00	108.50	-1	10,151	-0.01%
2022/11/25	1	110.00	11	108.41	107.50	-10	10,102	-0.10%
2022/11/24	2	105.50	2	105.50	107.00	0	9,830	0.00%
2022/11/23	12	108.42	6	105.92	105.50	6	9,809	0.06%
2022/11/22	2	107.25	1	107.00	107.00	1	9,772	0.01%
2022/11/21	3.1	108.02	0	0.00	108.00	3.1	9,725	0.03%
2022/11/18	5	112.10	12.9	111.16	113.00	-7.9	9,512	-0.08%
2022/11/17	1	105.00	3.3	105.65	107.00	-2.3	9,089	-0.03%
2022/11/16	1	104.00	4.1	103.51	104.00	-3.1	8,886	-0.03%
2022/11/15	2	98.95	0	0.00	99.00	2	8,682	0.02%
2022/11/14	6	99.65	4.1	99.51	100.50	1.9	8,649	0.02%
2022/11/11	0	0.00	1	104.00	101.00	-1	8,571	-0.01%
2022/11/10	1	100.00	0	0.00	100.50	1	8,519	0.01%
2022/11/09	1	102.50	0	0.00	102.50	1	8,495	0.01%
2022/11/08	3.2	100.50	2	103.00	101.00	1.2	8,550	0.01%
2022/11/07	10.2	101.24	9.1	100.96	102.00	1	8,528	0.01%
2022/11/04	39	95.74	39	94.37	96.80	0	8,287	0.00%
2022/11/03	5	94.48	6	93.72	95.10	-1	8,107	-0.01%
2022/11/02	1	91.00	1	92.60	92.50	0	7,989	0.00%
2022/11/01	6	91.72	2	91.30	91.50	4	7,996	0.05%
2022/10/31	5	92.30	5	93.06	92.50	0	8,003	0.00%
2022/10/28	5	92.70	10	93.06	92.50	-5	8,131	-0.06%
2022/10/27	5.2	92.84	6.1	92.44	93.00	-0.9	8,161	-0.01%
2022/10/26	3	91.37	4	91.35	91.30	-1	8,133	-0.01%
2022/10/25	3	90.00	3	90.73	90.20	0	8,121	0.00%
2022/10/24	4	90.75	3	91.64	90.00	1	8,135	0.01%
2022/10/21	0	88.50	0	0.00	90.30	0	8,075	0.00%
2022/10/20	6.2	89.62	2	90.70	90.00	4.2	8,092	0.05%
2022/10/19	8.1	91.38	7	90.70	91.60	1.1	8,056	0.01%
2022/10/18	3	90.57	7.1	89.69	89.30	-4.1	7,844	-0.05%
2022/10/17	1.1	79.41	1	82.70	83.10	0.1	7,549	0.00%
2022/10/14	1.1	82.84	1	82.20	82.10	0.1	7,581	0.00%
2022/10/13	2	83.00	1	82.60	82.90	1	7,723	0.01%
2022/10/11	0.1	82.70	1	83.50	82.90	-0.9	7,973	-0.01%
2022/10/07	2	85.45	0	0.00	84.80	2	7,914	0.03%
2022/10/06	1	89.00	0	0.00	89.00	1	7,802	0.01%
2022/10/04	1	90.10	1	91.80	90.70	0	7,749	0.00%
2022/09/28	1	88.80	0	0.00	88.40	1	7,664	0.01%
2022/09/26	1	88.60	0	0.00	89.20	1	7,668	0.01%
2022/09/23	2	92.45	0	0.00	92.20	2	7,904	0.03%
2022/09/22	1	91.80	4	92.58	93.00	-3	7,956	-0.04%
2022/09/21	0.1	90.50	0	0.00	90.00	0.1	7,830	0.00%
2022/09/20	8	93.61	3	93.80	93.20	5	7,646	0.07%
2022/09/19	7.2	95.28	13	95.30	95.30	-5.9	7,475	-0.08%
2022/09/16	8	94.01	5.1	95.77	93.70	2.9	7,292	0.04%
2022/09/15	5.2	95.26	10.1	94.79	95.50	-5	7,172	-0.07%
2022/09/14	5.8	91.05	2	92.05	91.00	3.8	6,920	0.05%
2022/09/13	5	93.24	8.3	93.70	92.90	-3.3	6,768	-0.05%
2022/09/12	2	89.95	4.4	90.35	91.10	-2.4	6,573	-0.04%
2022/09/08	0	0.00	4	84.37	86.20	-4	6,484	-0.06%
2022/09/07	1	80.50	0	0.00	80.30	1	6,467	0.02%
2022/09/06	1	82.40	1	81.20	81.20	0	6,615	0.00%
2022/09/05	1	83.50	0	0.00	83.50	1	6,663	0.02%
2022/09/01	1	83.91	0	0.00	83.90	1	6,762	0.02%
2022/08/31	0	0.00	0	85.50	85.90	0	6,740	0.00%
2022/08/29	0	84.00	0	0.00	84.80	0	6,829	0.00%
2022/08/26	0	0.00	0	86.20	87.00	0	6,799	0.00%
2022/08/25	0	84.90	1	84.70	85.70	-1	6,768	-0.01%
2022/08/24	0	83.70	0	0.00	83.50	0	6,749	0.00%
2022/08/23	1.1	83.61	0	0.00	83.50	1.1	6,791	0.02%
2022/08/22	0.2	85.80	0.1	85.50	85.00	0.1	6,893	0.00%
2022/08/19	1	87.50	0	0.00	87.10	1	6,903	0.01%
2022/08/18	0	0.00	0.1	87.00	86.90	-0.1	6,890	0.00%
2022/08/17	0	0.00	0	85.10	85.30	0	6,838	0.00%
2022/08/15	1	84.00	6	84.09	85.20	-5	6,797	-0.07%
2022/08/12	6.5	82.11	0	0.00	82.80	6.5	6,669	0.10%
2022/08/11	2	80.10	1	81.50	80.30	1	6,549	0.02%
2022/08/09	0.3	79.72	0	0.00	79.90	0.3	6,553	0.00%
2022/08/08	2	79.66	0.7	79.90	79.70	1.3	6,590	0.02%
2022/08/05	0	80.70	1	80.80	80.60	-1	6,588	-0.02%
2022/08/04	2.1	79.67	0	0.00	79.60	2.1	6,598	0.03%
2022/07/29	0.1	92.00	3	91.20	91.40	-2.9	6,304	-0.05%
2022/07/28	3	91.13	0	0.00	90.70	3	6,307	0.05%
2022/07/26	1.1	90.24	0.1	90.90	89.80	1.1	6,222	0.02%
2022/07/25	0.1	94.30	1	94.20	94.00	-0.9	6,130	-0.01%
2022/07/22	1	96.00	2.1	96.63	95.30	-1.1	6,050	-0.02%
2022/07/21	2.1	97.41	1	97.00	97.90	1.1	5,927	0.02%
2022/07/20	0	0.00	2	96.54	96.80	-2	5,880	-0.03%
2022/07/19	10	93.96	10.4	94.01	93.80	-0.4	5,812	-0.01%
2022/07/14	0	0.00	1	85.70	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	1.1	83.54	0	0.00	83.40	1.1	5,872	0.02%
2022/07/11	1	87.60	0	0.00	87.50	1	5,853	0.02%
2022/07/08	1.1	89.02	0.1	89.20	89.30	1	5,914	0.02%
2022/07/07	1	84.00	6	86.68	86.70	-5	5,950	-0.08%
2022/07/06	1.1	87.37	0	0.00	86.00	1.1	6,044	0.02%
2022/07/05	0.2	85.10	0	0.00	86.20	0.2	6,044	0.00%
2022/07/04	0	0.00	1	82.40	83.40	-1	6,076	-0.02%
2022/07/01	1.6	82.04	0	0.00	81.50	1.6	6,107	0.03%
2022/06/30	1	88.93	0	0.00	88.70	1	5,859	0.02%
2022/06/24	0	0.00	1	94.10	94.10	-1	5,882	-0.02%
2022/06/23	0	0.00	1	93.30	92.30	-1	5,883	-0.02%
2022/06/22	1	92.10	0	0.00	92.10	1	5,892	0.02%
2022/06/21	0.1	97.00	0	0.00	96.50	0.1	5,892	0.00%
2022/06/20	1	93.80	0	0.00	93.90	1	5,958	0.02%
2022/06/17	0	0.00	7	98.66	98.00	-7	6,056	-0.12%
2022/06/16	1	98.83	2	100.50	98.80	-1	6,177	-0.02%
2022/06/15	2	101.50	20	101.50	100.00	-18	6,163	-0.29%
2022/06/13	0.1	107.00	1	106.00	106.00	-0.9	6,167	-0.01%
2022/06/10	16	109.47	0	0.00	109.50	16	6,272	0.26%
2022/06/08	10	115.00	6	114.83	114.50	4	6,731	0.06%
2022/06/07	0	0.00	2	113.75	114.00	-2	6,811	-0.03%
2022/06/01	2	112.25	0	0.00	112.50	2	7,227	0.03%
2022/05/31	1	111.50	0	0.00	113.00	1	7,306	0.01%
2022/05/30	1	112.50	6	113.42	112.50	-5	7,376	-0.07%
2022/05/27	1	107.00	3	108.17	108.00	-2	7,348	-0.03%
2022/05/26	7	105.43	0	0.00	105.00	7	7,523	0.09%
2022/05/23	2	106.50	0	0.00	105.50	2	7,936	0.03%
2022/05/20	2	108.00	0	0.00	107.00	2	8,155	0.02%
2022/05/19	1	107.50	1	110.00	109.00	0	8,269	0.00%
2022/05/18	0	0.00	1	110.50	110.50	-1	8,338	-0.01%
2022/05/16	5	108.00	1	112.00	107.50	4	8,507	0.05%
2022/05/13	5	106.50	10	107.25	108.00	-5	8,587	-0.06%
2022/05/12	0	0.00	2	105.00	105.50	-2	8,662	-0.02%
2022/05/11	2	108.00	10	107.50	106.00	-8	8,893	-0.09%
2022/05/10	3.1	108.98	2	107.00	110.00	1.1	8,902	0.01%
2022/05/09	0.1	111.19	0	0.00	110.00	0.1	9,013	0.00%
2022/05/06	7.3	111.13	0	0.00	111.50	7.3	9,231	0.08%
2022/05/05	8	115.81	3.3	115.56	114.50	4.7	9,365	0.05%
2022/05/04	2.4	112.96	2	113.00	115.00	0.4	9,416	0.00%
2022/05/03	0	0.00	4	109.88	111.00	-4	9,440	-0.04%
2022/04/28	1.1	108.14	0	0.00	108.00	1.1	9,529	0.01%
2022/04/27	4	105.75	0	0.00	107.50	4	9,616	0.04%
2022/04/25	3.1	108.36	1	108.50	107.00	2.1	9,596	0.02%
2022/04/22	4	113.50	0	0.00	111.50	4	9,530	0.04%
2022/04/20	3	114.50	0	0.00	116.00	3	9,565	0.03%
2022/04/15	3	113.00	0	0.00	112.50	3	9,847	0.03%
2022/04/14	6	116.50	0	0.00	114.50	6	10,028	0.06%
2022/04/13	2	116.75	3	115.33	116.00	-1	10,073	-0.01%
2022/04/12	2	117.50	18	118.67	117.00	-16	10,092	-0.16%
2022/04/11	1	119.00	0	0.00	119.50	1	10,188	0.01%
2022/04/08	0	122.50	1	124.00	122.50	-1	10,174	-0.01%
2022/04/07	6	123.17	0	0.00	122.50	6	10,113	0.06%
2022/04/06	7	129.50	0	0.00	127.50	7	10,048	0.07%
2022/04/01	3	128.00	0	0.00	130.50	3	10,021	0.03%
2022/03/29	0	0.00	1	131.50	131.00	-1	10,208	-0.01%
2022/03/28	0	0.00	2	130.50	131.50	-2	10,345	-0.02%
2022/03/24	4	129.50	2	129.50	129.50	2	10,745	0.02%
2022/03/23	4	128.88	0.3	130.00	129.00	3.7	10,883	0.03%
2022/03/22	3	128.17	7	127.00	128.50	-4	11,334	-0.04%
2022/03/21	2	131.00	0.7	132.00	131.00	1.3	11,369	0.01%
2022/03/18	3	130.00	0	0.00	130.50	3	11,535	0.03%
2022/03/17	3	130.17	0	0.00	130.50	3	12,011	0.02%
2022/03/14	0	0.00	6	130.67	130.50	-6	13,145	-0.05%
2022/03/11	1	133.00	1	134.00	133.00	0	13,092	0.00%
2022/03/10	2	138.75	0	0.00	138.50	2	13,162	0.02%
2022/03/09	0	0.00	4	137.00	136.00	-4	13,254	-0.03%
2022/03/08	20	137.50	0	0.00	135.50	20	13,304	0.15%
2022/03/07	1	139.50	1	139.50	139.50	0	13,326	0.00%
2022/03/04	2	146.50	0	0.00	148.00	2	13,289	0.02%
2022/03/03	1	147.50	1	149.50	148.50	0	13,403	0.00%
2022/03/02	1	145.00	1	146.00	146.00	0	13,442	0.00%
2022/03/01	0	0.00	1	145.50	145.50	-1	13,445	-0.01%
2022/02/25	1	138.00	2	144.00	140.00	-1	13,345	-0.01%
2022/02/24	3	142.17	1	143.50	141.00	2	13,363	0.01%
2022/02/23	2	148.00	2	145.50	148.00	0	13,405	0.00%
2022/02/22	3	142.33	3	140.17	140.00	0	13,560	0.00%
2022/02/21	3.1	148.34	0	0.00	147.50	3.1	13,689	0.02%
2022/02/18	3	149.50	1	151.50	152.50	2	13,886	0.01%
2022/02/17	4	151.88	4	153.75	152.50	0	14,252	0.00%
2022/02/16	1	151.00	2	152.25	151.50	-1	14,789	-0.01%
2022/02/15	4	149.75	7	150.07	149.50	-3	15,392	-0.02%
2022/02/11	10	151.30	3	153.00	148.00	7	16,225	0.04%
2022/02/10	2	152.00	0	0.00	150.00	2	16,909	0.01%
2022/02/09	1	152.50	7	153.00	152.50	-6	17,851	-0.03%
2022/02/08	18	151.61	11	150.18	152.50	7	18,397	0.04%
2022/02/07	3	146.50	4	142.38	146.00	-1	18,438	-0.01%
2022/01/24	30	136.00	0	0.00	140.00	30	19,863	0.15%
2022/01/18	1	145.00	0	143.50	143.00	1	20,268	0.00%
2022/01/12	0	0.00	1	142.00	142.00	-1	21,156	0.00%
2022/01/11	20	141.50	7	144.79	141.00	13	21,319	0.06%
2022/01/10	1	149.00	0	0.00	149.00	1	21,764	0.00%
2022/01/07	1	145.50	1	147.50	147.50	0	21,736	0.00%
2022/01/05	0	0.00	1	154.50	154.00	-1	22,262	0.00%
2022/01/04	5	153.10	2	157.00	152.50	3	23,353	0.01%
2022/01/03	1	155.00	4	155.38	156.50	-3	24,034	-0.01%
2021/12/30	1	152.50	1	153.50	155.50	0	24,047	0.00%
2021/12/29	1	155.50	2	155.50	154.00	-1	24,031	0.00%
2021/12/28	0	0.00	2	157.00	156.50	-2	24,030	-0.01%
2021/12/27	2	156.50	0	0.00	155.00	2	24,009	0.01%
2021/12/24	0	0.00	3	154.00	156.00	-3	23,957	-0.01%
2021/12/23	1	155.00	1	156.00	155.00	0	23,949	0.00%
2021/12/22	0	0.00	3	157.17	157.00	-3	23,896	-0.01%
2021/12/21	3	155.50	5	152.50	155.00	-2	23,739	-0.01%
2021/12/20	7	156.50	3	154.50	153.50	4	23,512	0.02%
2021/12/17	8	155.06	6	154.50	154.50	2	23,365	0.01%
2021/12/16	19	159.29	14	160.96	158.00	5	23,232	0.02%
2021/12/15	2	154.00	0	0.00	152.50	2	22,701	0.01%
2021/12/14	5	153.70	3	152.50	151.50	2	22,456	0.01%
2021/12/13	2	160.00	3.2	158.13	160.00	-1.2	22,105	-0.01%
2021/12/10	4.2	150.83	3	149.50	152.50	1.2	21,555	0.01%
2021/12/09	5	147.30	14	147.07	148.00	-9	21,107	-0.04%
2021/12/08	14	141.96	9.1	139.16	142.50	4.9	20,581	0.02%
2021/12/07	1	133.50	0.2	134.00	132.50	0.8	20,071	0.00%
2021/12/06	7	134.36	2	135.00	134.50	5	19,908	0.03%
2021/12/03	0	0.00	3	141.00	141.00	-3	19,687	-0.02%
2021/12/02	0	0.00	1	137.50	136.50	-1	19,627	-0.01%
2021/11/30	2	136.75	1	136.00	136.00	1	19,466	0.01%
2021/11/29	0	0.00	1	130.50	132.00	-1	19,444	-0.01%
2021/11/26	3	135.00	3	134.50	135.00	0	19,377	0.00%
2021/11/25	1	134.50	0	0.00	134.00	1	19,277	0.01%
2021/11/24	1	133.50	0	0.00	134.00	1	19,241	0.01%
2021/11/23	2	133.00	2	134.25	134.50	0	19,141	0.00%
2021/11/22	5	139.50	2	140.75	138.00	3	18,983	0.02%
2021/11/19	0	0.00	4	141.13	141.00	-4	18,878	-0.02%
2021/11/18	11	142.00	8	144.88	138.50	3	18,774	0.02%
2021/11/17	4	140.00	7	141.57	143.00	-3	18,459	-0.02%
2021/11/16	8	140.50	10	140.55	140.50	-2	18,248	-0.01%
2021/11/15	7	140.07	2	137.50	136.00	5	17,904	0.03%
2021/11/12	6	130.33	4	135.63	135.50	2	17,418	0.01%
2021/11/11	10.1	136.06	2	141.00	137.00	8.1	16,805	0.05%
2021/11/10	35	140.21	33	139.45	139.00	2	16,617	0.01%
2021/11/09	28	138.39	28	136.16	136.50	0	16,104	0.00%
2021/11/08	31	131.35	102	132.99	133.50	-71	15,262	-0.47%	大賣/
2021/11/05	28	124.89	42	125.68	124.00	-14	14,409	-0.10%
2021/11/04	6	122.75	17	123.74	121.00	-11	13,781	-0.08%
2021/11/03	16	122.31	10	122.10	123.00	6	13,598	0.04%
2021/11/02	32	121.03	25.7	119.47	118.50	6.4	13,020	0.05%
2021/11/01	14	117.21	23	117.78	119.50	-9	12,583	-0.07%
2021/10/29	15	111.83	24	112.04	112.50	-9	11,904	-0.08%
2021/10/28	4	107.63	1	108.00	107.50	3	11,594	0.03%
2021/10/27	5	107.50	1	108.00	108.00	4	11,525	0.03%
2021/10/26	1	105.00	2	106.75	105.50	-1	11,465	-0.01%
2021/10/25	1	104.00	0	0.00	104.00	1	11,395	0.01%
2021/10/22	0	0.00	12	107.29	105.00	-12	11,377	-0.11%
2021/10/21	14	108.54	10	110.55	106.50	4	11,294	0.04%
2021/10/19	12	108.96	5	109.40	110.00	7	10,784	0.06%
2021/10/18	8	109.88	12	111.46	107.00	-4	10,665	-0.04%
2021/10/15	14	105.39	13	106.31	107.00	1	10,137	0.01%
2021/10/14	16	105.63	4	104.25	104.50	12	9,964	0.12%
2021/10/13	1	105.50	8	105.88	107.00	-7	9,776	-0.07%
2021/10/12	18	103.61	24.6	103.91	105.00	-6.6	9,222	-0.07%
2021/10/08	15	97.07	17	99.57	100.50	-2	8,078	-0.02%
2021/10/07	0	0.00	1	88.20	91.80	-1	7,290	-0.01%
2021/10/06	10	84.20	0	0.00	83.50	10	7,296	0.14%
2021/10/04	2	85.00	0	0.00	84.80	2	7,591	0.03%
2021/10/01	5	85.10	3	85.90	86.00	2	7,741	0.03%
2021/09/30	0	86.50	0	0.00	86.80	0	7,810	0.00%
2021/09/29	0.2	87.00	0	0.00	86.90	0.2	7,877	0.00%
2021/09/28	1	89.70	0	0.00	89.70	1	7,928	0.01%
2021/09/27	2	90.60	3	90.77	90.50	-1	7,945	-0.01%
2021/09/24	2	92.80	1	93.10	92.10	1	7,949	0.01%
2021/09/23	2	92.30	0	0.00	93.00	2	7,945	0.03%
2021/09/22	0	0.00	1	88.40	91.00	-1	7,995	-0.01%
2021/09/17	6	90.75	0	0.00	91.10	6	8,137	0.07%
2021/09/09	0	0.00	1	89.90	89.90	-1	9,546	-0.01%
2021/09/08	4	89.25	12	90.69	87.70	-8	9,669	-0.08%
2021/09/07	1	92.70	0	92.80	91.30	1	9,625	0.01%
2021/09/06	5.4	91.00	11	90.57	90.70	-5.6	9,556	-0.06%
2021/09/03	0	0.00	1	90.00	90.20	-1	9,531	-0.01%
2021/09/02	3	89.77	1	90.10	88.80	2	9,559	0.02%
2021/09/01	3	88.87	0.2	91.50	91.50	2.8	9,567	0.03%
2021/08/31	10	85.80	0	0.00	87.80	10	9,523	0.11%
2021/08/27	6	85.93	2	86.40	86.30	4	9,540	0.04%
2021/08/26	1	86.40	0	0.00	86.00	1	9,584	0.01%
2021/08/25	1	85.50	0	0.00	87.20	1	9,663	0.01%
2021/08/24	2	86.00	0	87.20	86.20	2	9,735	0.02%
2021/08/23	0.3	83.60	0	0.00	83.20	0.3	9,652	0.00%
2021/08/20	0	0.00	1	82.50	81.50	-1	9,748	-0.01%
2021/08/19	0	0.00	1	85.00	83.10	-1	9,724	-0.01%
2021/08/18	2	83.90	0	0.00	86.40	2	9,819	0.02%
2021/08/17	1.2	88.43	1	88.40	85.60	0.2	10,014	0.00%
2021/08/16	1	90.00	11	88.71	88.10	-10	10,070	-0.10%
2021/08/12	1	91.63	1	91.40	94.60	0	10,641	0.00%
2021/08/10	2	98.00	0	0.00	97.60	2	11,111	0.02%
2021/08/09	2	99.20	1	100.50	99.10	1	11,543	0.01%
2021/08/06	0	0.00	5	97.80	97.90	-5	11,848	-0.04%
2021/08/05	1	97.50	1	97.30	97.20	0	12,496	0.00%
2021/08/03	0	0.00	1	99.30	98.50	-1	12,714	-0.01%
2021/08/02	1	99.20	0	0.00	99.50	1	13,015	0.01%
2021/07/29	1	99.00	1	101.50	98.80	0	13,315	0.00%
2021/07/28	3	99.83	13	99.11	99.50	-10	13,431	-0.07%
2021/07/27	15	103.80	1	101.50	101.00	14	13,611	0.10%
2021/07/26	3	102.00	3	101.27	101.00	0	13,723	0.00%
2021/07/23	0	0.00	2	97.05	97.00	-2	13,571	-0.01%
2021/07/22	0	0.00	2	97.80	97.30	-2	13,652	-0.01%
2021/07/21	3	96.60	0	0.00	96.10	3	13,730	0.02%
2021/07/19	0	0.00	1.3	99.13	100.00	-1.3	13,920	-0.01%
2021/07/16	1	98.00	0	0.00	97.80	1	13,929	0.01%
2021/07/15	0	0.00	1	97.30	97.40	-1	13,973	-0.01%
2021/07/14	3	96.63	1	96.10	95.30	2	14,038	0.01%
2021/07/13	10	97.80	1	99.10	97.20	9	14,178	0.06%
2021/07/12	7.1	99.37	0	0.00	97.60	7.1	14,447	0.05%
2021/07/09	2.1	101.54	1	101.00	101.00	1.1	14,393	0.01%
2021/07/08	54.6	106.94	0	0.00	105.50	54.6	14,472	0.38%
2021/07/07	6	112.83	17	111.97	113.00	-11	14,399	-0.08%
2021/07/06	1	112.50	0.1	112.67	112.50	0.9	14,384	0.01%
2021/07/05	11.1	111.45	1	110.50	111.50	10.1	14,430	0.07%
2021/07/02	2	107.25	0	0.00	107.00	2	14,340	0.01%
2021/06/30	0	0.00	0.2	107.00	107.50	-0.2	14,348	0.00%
2021/06/29	0	108.50	0	0.00	106.50	0	14,334	0.00%
2021/06/28	1.2	107.00	1	110.00	110.00	0.2	14,388	0.00%
2021/06/25	14	109.93	14	108.93	108.50	0	14,245	0.00%
2021/06/24	1	111.00	3	111.67	112.00	-2	14,121	-0.01%
2021/06/23	4	111.38	3	112.17	110.50	1	14,188	0.01%
2021/06/22	6	114.00	5	112.20	111.00	1	14,126	0.01%
2021/06/21	2	119.75	4	119.25	118.00	-2	13,793	-0.01%
2021/06/18	7	122.86	20	124.28	125.00	-13	13,541	-0.10%
2021/06/17	3	113.33	1	114.00	116.00	2	13,286	0.02%
2021/06/15	1	112.00	2	113.00	112.50	-1	13,380	-0.01%
2021/06/10	15	114.50	15	113.50	114.00	0	13,623	0.00%
2021/06/09	6	113.75	27	114.70	113.50	-21	13,743	-0.15%
2021/06/08	26	111.44	0	0.00	110.50	26	13,739	0.19%
2021/06/07	1	109.00	6	107.92	111.50	-5	13,982	-0.04%
2021/06/03	0	0.00	4	113.00	114.00	-4	14,526	-0.03%
2021/06/02	6	112.92	2	112.75	110.00	4	14,698	0.03%
2021/06/01	0	0.00	5	113.50	113.50	-5	14,626	-0.03%
2021/05/31	4	108.50	4	109.75	110.00	0	14,522	0.00%
2021/05/28	6	107.83	22	107.09	108.00	-16	14,490	-0.11%
2021/05/27	20	105.58	0	0.00	105.00	20	14,401	0.14%
2021/05/26	15	105.67	15	104.67	103.00	0	14,398	0.00%
2021/05/25	2	101.25	4	103.13	106.00	-2	14,306	-0.01%
2021/05/24	1	98.10	12	97.34	99.10	-11	14,150	-0.08%
2021/05/21	23	99.24	23	101.33	99.60	0	14,500	0.00%
2021/05/20	21	104.05	3	104.00	102.00	18	14,231	0.13%
2021/05/18	21	110.71	29	111.50	115.00	-8	13,880	-0.06%
2021/05/17	7	106.86	1	105.50	106.50	6	13,825	0.04%
2021/05/14	4	100.00	6	102.50	100.00	-2	13,398	-0.01%
2021/05/13	10	95.85	10	97.65	97.20	0	13,010	0.00%
2021/05/12	2	104.00	0	0.00	104.00	2	12,347	0.02%
2021/05/11	5	116.30	0	0.00	115.50	5	12,296	0.04%
2021/05/10	11	124.82	2	127.25	128.00	9	12,100	0.07%
2021/05/07	3	120.17	2	120.00	122.00	1	11,789	0.01%
2021/05/06	1	124.00	4	122.75	120.00	-3	11,685	-0.03%
2021/05/05	13	125.92	11	126.82	123.50	2	11,554	0.02%
2021/05/04	5	121.00	5	120.10	121.50	0	11,406	0.00%
2021/05/03	4	127.13	11	129.73	125.00	-7	11,245	-0.06%
2021/04/29	3	121.67	13	122.92	123.00	-10	11,012	-0.09%
2021/04/28	2	119.25	23.1	121.84	120.50	-21.1	10,953	-0.19%
2021/04/27	3	118.83	5	118.60	119.00	-2	10,947	-0.02%
2021/04/26	21	110.36	4	114.00	117.00	17	10,762	0.16%
2021/04/23	28	109.88	10	110.15	111.00	18	10,613	0.17%
2021/04/22	1	106.00	1	107.50	104.00	0	10,485	0.00%
2021/04/21	1	109.00	2	107.00	106.50	-1	10,433	-0.01%
2021/04/20	2	107.50	3	107.17	108.00	-1	10,536	-0.01%
2021/04/19	6	109.50	2	108.50	110.00	4	10,499	0.04%
2021/04/16	11.1	116.27	27	115.81	115.50	-16	10,319	-0.15%
2021/04/15	5	107.00	2	108.00	108.00	3	10,045	0.03%
2021/04/14	0	0.00	12	106.13	107.50	-12	9,963	-0.12%
2021/04/13	1	105.00	1	102.50	101.50	0	9,837	0.00%
2021/04/12	26	104.90	4	105.25	104.00	22	9,844	0.22%
2021/04/09	4	101.13	7	101.64	102.00	-3	9,781	-0.03%
2021/04/08	3	98.97	14	99.70	98.80	-11	9,660	-0.11%
2021/04/07	0	0.00	3	101.50	100.50	-3	9,626	-0.03%
2021/04/06	1	100.00	1	99.80	99.60	0	9,614	0.00%
2021/04/01	6	98.48	0	0.00	98.60	6	9,580	0.06%
2021/03/31	17	99.34	13	99.16	99.80	4	9,513	0.04%
2021/03/26	0	0.00	1	95.80	97.30	-1	9,390	-0.01%
2021/03/25	1	94.20	2	94.70	94.80	-1	9,360	-0.01%
2021/03/23	0	0.00	2	96.55	96.70	-2	9,391	-0.02%
2021/03/22	5	97.40	0	0.00	97.10	5	9,377	0.05%
2021/03/19	4	96.35	2	96.25	96.80	2	9,286	0.02%
2021/03/18	2	96.20	2	95.75	96.20	0	9,267	0.00%
2021/03/17	4	93.83	1	95.90	93.70	3	9,111	0.03%
2021/03/16	2	94.00	9	95.27	95.50	-7	9,134	-0.08%
2021/03/15	7	94.29	3	95.63	94.70	4	9,070	0.04%
2021/03/12	5	93.12	1	93.50	93.50	4	9,105	0.04%
2021/03/11	6	95.87	12	95.15	95.80	-6	9,014	-0.07%
2021/03/10	9	90.36	15	91.37	92.40	-6	8,729	-0.07%
2021/03/09	5	88.44	32	89.33	90.60	-27	8,454	-0.32%
2021/03/08	1	89.00	6	88.95	87.40	-5	8,222	-0.06%
2021/03/05	0	0.00	2	85.25	85.40	-2	8,024	-0.02%
2021/03/04	1	84.20	1	85.70	85.00	0	8,003	0.00%
2021/03/02	3	86.40	2	87.30	85.30	1	7,980	0.01%
2021/02/26	1	86.80	1	87.40	87.00	0	7,937	0.00%
2021/02/25	1	87.40	4	89.28	88.00	-3	7,912	-0.04%
2021/02/24	40	89.66	10	88.67	88.20	30	8,013	0.37%
2021/02/23	18	89.68	21	90.44	90.20	-3	8,056	-0.04%
2021/02/22	10	86.92	3	86.90	87.80	7	7,612	0.09%
2021/02/19	4	84.53	1	85.30	85.00	3	7,414	0.04%
2021/02/18	3	84.77	2	86.50	85.30	1	7,308	0.01%
2021/02/17	4	82.88	8	83.29	85.10	-4	7,090	-0.06%
2021/02/05	2	79.50	3	79.27	79.10	-1	6,712	-0.01%
2021/02/04	2	77.30	1	79.20	77.00	1	6,653	0.02%
2021/02/01	1	77.10	0	0.00	77.20	1	6,705	0.01%
2021/01/29	0	0.00	6	80.00	78.90	-6	6,681	-0.09%
2021/01/26	5	81.00	1	79.80	79.60	4	6,558	0.06%
2021/01/25	1	80.00	1	79.30	80.60	0	6,531	0.00%
2021/01/21	0	0.00	50	75.10	76.10	-50	6,645	-0.75%
2021/01/20	1	77.50	0	0.00	76.00	1	7,126	0.01%
2021/01/19	0	0.00	6	79.20	79.70	-6	6,990	-0.09%
2021/01/14	0	0.00	2	81.80	80.60	-2	6,955	-0.03%
2021/01/13	54	80.68	4	80.85	81.30	50	6,921	0.72%
2021/01/11	0	0.00	2	78.80	79.20	-2	6,749	-0.03%
2021/01/08	0	0.00	2	79.10	79.10	-2	6,695	-0.03%
2021/01/07	1	77.10	0	0.00	78.20	1	6,626	0.02%
2021/01/06	2	78.10	1	77.80	77.80	1	6,613	0.02%
2021/01/05	1	79.40	1	79.20	78.90	0	6,566	0.00%
2020/12/31	0	0.00	1	78.50	77.80	-1	6,519	-0.02%
2020/12/30	2	77.30	0	0.00	77.90	2	6,474	0.03%
2020/12/23	1	76.90	0	0.00	76.30	1	6,908	0.01%
2020/12/22	1	77.10	3	77.60	76.60	-2	7,019	-0.03%
2020/12/21	8	79.05	0	0.00	78.50	8	7,021	0.11%
2020/12/18	3	80.57	7	80.80	80.40	-4	6,925	-0.06%
2020/12/17	1	79.70	0	0.00	79.60	1	6,819	0.01%
2020/12/16	0	0.00	1	78.90	78.80	-1	6,773	-0.01%
2020/12/15	1	77.50	1	78.80	77.60	0	6,734	0.00%
2020/12/14	1	77.10	1	77.90	77.10	0	6,662	0.00%
2020/12/11	2	77.05	1	76.90	76.90	1	6,681	0.01%
2020/12/10	1	78.80	1	80.70	78.30	0	6,647	0.00%
2020/12/09	4	79.90	0	0.00	80.00	4	6,642	0.06%
2020/12/08	3	83.27	5	83.50	81.80	-2	6,544	-0.03%
2020/12/07	1	78.70	4	80.73	81.10	-3	6,359	-0.05%
2020/12/04	0	0.00	1	80.00	80.10	-1	6,429	-0.02%
2020/12/03	1	80.90	4	80.53	80.60	-3	6,484	-0.05%
2020/11/30	0	0.00	3	79.40	78.50	-3	6,923	-0.04%
2020/11/27	5	79.32	0	0.00	79.50	5	7,176	0.07%
2020/11/26	4	77.73	1	78.50	78.40	3	7,174	0.04%
2020/11/25	1	78.50	1	79.20	78.50	0	7,231	0.00%
2020/11/24	5	78.24	2	78.20	78.10	3	7,298	0.04%
2020/11/23	5	80.00	1	80.20	79.90	4	7,265	0.06%
2020/11/20	1	79.50	2	77.80	79.50	-1	7,224	-0.01%
2020/11/19	2	76.05	1	77.00	75.60	1	7,241	0.01%
2020/11/18	2	75.65	0	0.00	75.10	2	7,279	0.03%
2020/11/16	1	74.40	2	74.55	73.90	-1	7,636	-0.01%
2020/11/13	0	0.00	3	73.60	73.60	-3	7,980	-0.04%
2020/11/12	1	73.10	0	0.00	73.00	1	8,477	0.01%
2020/11/11	1	73.30	2	73.15	73.10	-1	8,871	-0.01%
2020/11/10	0	0.00	1	72.50	72.60	-1	9,046	-0.01%
2020/11/09	1	73.80	2	73.65	73.80	-1	9,208	-0.01%
2020/11/06	1	73.10	1	73.00	72.70	0	9,255	0.00%
2020/11/02	1	71.00	0	0.00	71.70	1	9,475	0.01%
2020/10/30	0	0.00	3	71.90	71.80	-3	9,541	-0.03%
2020/10/29	3	69.67	0	0.00	71.30	3	9,498	0.03%
2020/10/28	6	73.65	0	0.00	71.90	6	9,376	0.06%
2020/10/26	0	0.00	2	79.85	79.90	-2	9,037	-0.02%
2020/10/23	1	79.20	1	79.00	79.10	0	9,172	0.00%
2020/10/21	1	79.20	0	0.00	78.70	1	9,496	0.01%
2020/10/20	0	0.00	2	79.40	79.40	-2	10,003	-0.02%
2020/10/19	0	0.00	2	77.70	77.90	-2	10,231	-0.02%
2020/10/16	4	76.25	2	76.80	76.00	2	10,291	0.02%
2020/10/15	13	76.97	11	77.28	77.50	2	10,417	0.02%
2020/10/14	0	0.00	5	77.74	79.00	-5	10,478	-0.05%
2020/10/13	7	76.30	7	76.97	76.50	0	10,481	0.00%
2020/10/12	1	75.60	3	75.80	76.00	-2	10,497	-0.02%
2020/10/07	0	0.00	1	77.00	76.90	-1	10,769	-0.01%
2020/10/06	3	76.23	1	76.20	76.70	2	11,080	0.02%
2020/10/05	0	0.00	2	76.75	77.30	-2	11,190	-0.02%
2020/09/30	1	75.10	0	0.00	75.50	1	11,254	0.01%
2020/09/29	4	76.38	2	78.70	76.30	2	11,275	0.02%
2020/09/28	0	0.00	3	79.03	80.60	-3	11,179	-0.03%
2020/09/25	1	74.60	1	75.20	75.40	0	11,178	0.00%
2020/09/21	1	82.10	1	82.60	82.10	0	11,596	0.00%
2020/09/18	0	0.00	0	82.30	82.30	0	11,651	0.00%
2020/09/17	1	81.20	1	81.90	81.30	0	11,768	0.00%
2020/09/16	1	81.60	1	82.10	80.90	0	11,997	0.00%
2020/09/15	1	81.10	1	81.60	81.30	0	12,148	0.00%
2020/09/14	5	80.88	1	81.60	80.60	4	12,192	0.03%
2020/09/11	0	0.00	35	78.81	79.20	-35	12,108	-0.29%
2020/09/10	33	77.87	33	79.70	77.60	0	12,109	0.00%
2020/09/09	31	77.92	11	78.63	79.10	20	12,167	0.16%
2020/09/08	14	78.01	5	79.18	77.60	9	12,117	0.07%
2020/09/07	3	80.00	0	0.00	79.10	3	12,086	0.02%
2020/09/04	3	82.73	3	83.20	82.80	0	12,063	0.00%
2020/09/03	18	85.07	16	85.72	85.10	2	12,021	0.02%
2020/09/02	5	84.24	3	84.80	82.60	2	11,870	0.02%
2020/09/01	4	85.95	5	86.62	85.70	-1	12,056	-0.01%
2020/08/31	5	85.18	9	85.98	84.90	-4	12,498	-0.03%
2020/08/28	4	88.45	0	0.00	86.20	4	12,528	0.03%
2020/08/27	0	0.00	3	88.97	89.70	-3	12,491	-0.02%
2020/08/26	12	88.99	5	89.50	88.30	7	12,498	0.06%
2020/08/25	13	90.14	12	90.13	91.50	1	12,417	0.01%
2020/08/24	6	85.43	7	86.46	86.60	-1	12,271	-0.01%
2020/08/21	7	85.36	3	86.00	85.30	4	12,308	0.03%
2020/08/20	4	88.53	4	90.10	83.50	0	12,342	0.00%
2020/08/19	16	90.84	11	92.27	88.80	5	12,143	0.04%
2020/08/18	18	92.02	22	91.01	91.40	-4	11,859	-0.03%
2020/08/17	12	87.91	21	88.81	86.50	-9	11,437	-0.08%
2020/08/14	5	85.48	2	85.95	85.50	3	11,215	0.03%
2020/08/13	5	84.00	11	82.98	84.00	-6	11,144	-0.05%
2020/08/12	3	80.37	3	81.20	79.90	0	11,150	0.00%
2020/08/11	1	82.10	0	0.00	82.00	1	11,431	0.01%
2020/08/07	0	0.00	1	82.50	82.40	-1	12,239	-0.01%
2020/08/06	0	0.00	1	83.10	82.50	-1	12,885	-0.01%
2020/08/05	2	85.50	0	0.00	85.50	2	13,069	0.02%
2020/08/03	2	81.90	20	82.10	82.50	-18	13,113	-0.14%
2020/07/31	3	84.30	0	0.00	84.00	3	13,029	0.02%
2020/07/30	5	86.50	6.3	85.19	86.50	-1.3	12,979	-0.01%
2020/07/29	8	84.45	8	85.66	83.60	0	12,920	0.00%
2020/07/28	4	83.88	10	84.37	84.40	-6	12,794	-0.05%
2020/07/27	5	84.48	12	84.44	84.70	-7	12,699	-0.06%
2020/07/24	12	82.73	21	82.94	82.40	-9	12,506	-0.07%
2020/07/23	13	78.06	18	77.61	78.70	-5	12,017	-0.04%
2020/07/22	6	74.72	2	75.10	75.30	4	11,727	0.03%
2020/07/21	4	74.40	4	75.13	74.40	0	11,633	0.00%
2020/07/20	3	73.70	1	73.40	73.90	2	11,496	0.02%
2020/07/17	3	73.20	8.8	72.78	73.20	-5.8	11,448	-0.05%
2020/07/16	11	72.66	5	73.10	72.10	6	11,417	0.05%
2020/07/15	11	71.77	0	0.00	72.00	11	11,392	0.10%
2020/07/14	3	74.00	17	74.09	73.70	-14	11,340	-0.12%
2020/07/13	4	75.60	3	75.97	72.10	1	11,228	0.01%
2020/07/10	0	0.00	1	72.60	72.00	-1	11,055	-0.01%
2020/07/09	0	0.00	1	71.20	70.80	-1	11,008	-0.01%
2020/07/07	0	0.00	7	70.81	70.50	-7	10,759	-0.07%
2020/07/06	1	72.10	0	0.00	71.70	1	10,716	0.01%
2020/07/03	10	71.08	7	70.83	70.30	3	10,669	0.03%
2020/07/02	10	68.30	7	68.77	69.30	3	10,545	0.03%
2020/07/01	5	67.66	9	68.23	68.10	-4	10,512	-0.04%
2020/06/30	0	0.00	13	65.70	65.50	-13	10,615	-0.12%
2020/06/29	1	66.00	6	64.63	66.00	-5	10,749	-0.05%
2020/06/24	33	65.54	10	66.04	65.40	23	10,793	0.21%
2020/06/23	31	66.60	20	66.53	66.90	11	10,835	0.10%
2020/06/22	0	0.00	9	64.69	65.10	-9	10,675	-0.08%
2020/06/19	10	63.24	1	63.00	63.00	9	10,546	0.09%
2020/06/18	1	64.80	0	0.00	64.80	1	10,482	0.01%
2020/06/17	2	64.65	14	65.04	64.50	-12	10,439	-0.11%
2020/06/16	2	64.90	5	64.16	64.90	-3	10,415	-0.03%
2020/06/15	0	0.00	1	63.60	62.30	-1	10,383	-0.01%
2020/06/12	3	61.80	3	62.43	63.00	0	10,376	0.00%
2020/06/11	3	62.30	27	62.06	61.70	-24	10,349	-0.23%
2020/06/10	11	63.02	2	63.40	63.60	9	10,243	0.09%
2020/06/09	31	63.37	2	63.20	63.50	29	10,246	0.28%
2020/06/08	35	69.23	11	66.03	64.30	24	10,178	0.24%
2020/06/05	5	66.98	9.5	67.46	69.10	-4.5	9,742	-0.05%
2020/06/03	0	0.00	1	62.10	62.40	-1	9,305	-0.01%
2020/06/02	4	61.45	1	61.80	61.80	3	9,274	0.03%
2020/05/28	0	0.00	3	59.60	59.60	-3	9,175	-0.03%
2020/05/27	7	61.30	5	63.20	61.30	2	9,125	0.02%
2020/05/26	2	62.80	2	62.60	63.50	0	9,047	0.00%
2020/05/22	2	62.35	1	63.50	61.40	1	8,966	0.01%
2020/05/21	2	63.15	5	63.32	63.50	-3	8,986	-0.03%
2020/05/20	0.5	62.40	5	62.40	62.60	-4.5	9,153	-0.05%
2020/05/19	15	63.23	19	62.97	62.60	-4	9,248	-0.04%
2020/05/18	42	61.58	43	61.47	62.00	-1	9,321	-0.01%
2020/05/15	56	60.94	53	62.14	62.40	3	9,073	0.03%
2020/05/14	5	59.58	4	59.98	58.90	1	8,670	0.01%
2020/05/13	14	59.21	15	58.62	59.50	-1	8,548	-0.01%
2020/05/12	15	55.05	19	55.29	55.80	-4	8,300	-0.05%
2020/05/11	2	53.30	110	53.30	53.10	-108	8,239	-1.31%	大賣/鉅額交易
2020/05/08	0	0.00	8	52.09	52.00	-8	8,525	-0.09%
2020/05/07	109	51.15	0	0.00	51.20	109	8,832	1.23%	大買/鉅額交易
2020/05/06	6	50.30	0	0.00	50.30	6	8,852	0.07%
2020/04/30	0	0.00	2	51.90	52.00	-2	8,884	-0.02%
2020/04/28	1	51.20	0	0.00	52.20	1	8,850	0.01%
2020/04/23	0	0.00	1	52.20	52.40	-1	9,098	-0.01%
2020/04/22	1	51.30	0	0.00	51.70	1	9,145	0.01%
2020/04/21	27	52.93	0	0.00	52.10	27	9,078	0.30%
2020/04/20	0	0.00	28	54.26	54.50	-28	9,017	-0.31%
2020/04/17	0	0.00	15	54.43	53.20	-15	8,961	-0.17%
2020/04/16	23	53.60	0	0.00	54.00	23	8,864	0.26%
2020/04/15	5	53.10	21	53.54	54.00	-16	8,778	-0.18%
2020/04/14	19	52.54	25	52.38	53.00	-6	8,667	-0.07%
2020/04/13	14	51.01	1	51.60	50.50	13	8,559	0.15%
2020/04/10	1	50.90	0	0.00	50.90	1	8,574	0.01%
2020/04/08	0	0.00	2	51.50	51.20	-2	8,555	-0.02%
2020/04/01	7	51.76	10	52.34	52.50	-3	8,404	-0.04%
2020/03/31	4	50.40	5	50.06	51.00	-1	8,180	-0.01%
2020/03/27	3	47.38	5	46.88	46.85	-2	7,876	-0.03%
2020/03/26	1	43.25	8	43.76	44.20	-7	7,753	-0.09%
2020/03/25	4	42.74	11	41.14	43.60	-7	7,689	-0.09%
2020/03/24	0	0.00	1	39.95	39.65	-1	7,664	-0.01%
2020/03/23	16	38.50	2	39.15	38.25	14	7,848	0.18%
2020/03/20	1	39.60	1	41.60	40.50	0	7,849	0.00%
2020/03/19	1	38.65	0	0.00	38.15	1	7,824	0.01%
2020/03/18	1	40.40	0	0.00	40.00	1	7,764	0.01%
2020/03/17	0	0.00	1	42.95	42.60	-1	7,660	-0.01%
2020/03/13	0	0.00	66	43.20	45.00	-66	7,560	-0.87%
2020/03/12	0	0.00	8	47.94	47.55	-8	7,448	-0.11%
2020/03/11	60	50.17	22	49.40	49.40	38	7,319	0.52%
2020/03/10	1	49.55	0	0.00	49.60	1	7,263	0.01%
2020/03/09	1	51.40	0	0.00	50.10	1	7,117	0.01%
2020/03/06	11	52.38	0	0.00	52.60	11	7,020	0.16%
2020/03/05	10	52.20	11	52.51	52.60	-1	6,992	-0.01%
2020/03/02	10	51.00	27	52.16	52.20	-17	6,841	-0.25%
2020/02/27	10	53.60	5	52.70	52.10	5	6,759	0.07%
2020/02/25	10	54.90	10	54.40	54.40	0	6,672	0.00%
2020/02/24	1	54.10	11	55.03	55.30	-10	6,702	-0.15%
2020/02/21	11	55.96	7	56.37	54.90	4	6,633	0.06%
2020/02/20	4	57.08	22	57.63	58.00	-18	6,321	-0.28%
2020/02/19	24	58.27	5	59.54	57.70	19	6,154	0.31%
2020/02/18	5	58.36	13	58.87	58.30	-8	6,006	-0.13%
2020/02/17	2	58.65	5	59.52	58.70	-3	5,922	-0.05%
2020/02/14	17	58.54	2	59.40	58.90	15	5,789	0.26%
2020/02/13	7	58.41	10	58.39	59.00	-3	5,527	-0.05%
2020/02/12	13	56.09	13	56.15	56.00	0	5,085	0.00%
2020/02/11	25	55.15	10	55.39	55.80	15	4,882	0.31%
2020/02/10	22	53.62	15	53.82	54.30	7	4,523	0.15%
2020/02/07	0	0.00	1	52.50	51.90	-1	4,220	-0.02%
2020/02/06	0	0.00	5	51.70	52.20	-5	4,323	-0.12%
2020/02/05	0	0.00	1	51.90	51.40	-1	4,346	-0.02%
2020/02/04	1	51.00	0	0.00	50.90	1	4,316	0.02%
2020/02/03	0	0.00	11	50.31	51.10	-11	4,300	-0.26%
2020/01/30	0	0.00	4	50.45	50.80	-4	4,358	-0.09%
2020/01/20	15	52.43	0	0.00	52.20	15	4,395	0.34%
2020/01/17	4	51.80	6	51.85	51.90	-2	4,311	-0.05%
2020/01/16	3	51.20	2	51.50	51.20	1	4,218	0.02%
2020/01/15	0	0.00	1	50.60	50.40	-1	4,204	-0.02%
2020/01/09	1	50.00	5	50.34	50.20	-4	4,397	-0.09%
2019/12/31	2	49.80	0	0.00	49.70	2	4,409	0.05%
2019/12/30	0	0.00	15	50.20	50.10	-15	4,382	-0.34%
2019/12/27	0	0.00	8	50.53	50.50	-8	4,349	-0.18%
2019/12/26	6	50.83	0	0.00	50.70	6	4,383	0.14%
2019/12/20	9	52.33	0	0.00	52.00	9	4,684	0.19%
2019/12/19	11	52.74	14	52.80	52.40	-3	4,869	-0.06%
2019/12/18	12	52.04	12	52.70	52.70	0	4,889	0.00%
2019/12/17	0	0.00	1	51.40	51.40	-1	4,738	-0.02%
2019/12/10	0	0.00	1	50.60	50.90	-1	4,764	-0.02%
2019/12/09	3	50.83	1	50.90	50.70	2	4,863	0.04%
2019/12/05	0	0.00	1	50.50	50.50	-1	5,072	-0.02%
2019/12/04	0	0.00	3	50.47	50.40	-3	5,144	-0.06%
2019/12/02	0	0.00	3	50.10	50.70	-3	5,346	-0.06%
2019/11/29	0	0.00	3	50.30	50.30	-3	5,368	-0.06%
2019/11/26	1	51.20	0	0.00	51.40	1	5,572	0.02%
2019/11/25	1	51.50	2	51.40	51.40	-1	5,592	-0.02%
2019/11/22	2	51.70	0	0.00	52.00	2	5,657	0.04%
2019/11/21	8	51.84	0	0.00	51.80	8	5,816	0.14%
2019/11/20	1	50.60	5	51.00	51.10	-4	5,795	-0.07%
2019/11/19	0	0.00	1	50.70	50.80	-1	5,872	-0.02%
2019/11/15	4	49.35	0	0.00	49.05	4	6,428	0.06%
2019/11/13	1	50.50	4	50.15	49.95	-3	6,828	-0.04%
2019/11/12	0	0.00	4	51.10	51.30	-4	6,907	-0.06%
2019/11/07	10	51.50	1	52.00	51.10	9	7,432	0.12%
2019/11/06	0	0.00	12	51.98	51.90	-12	7,483	-0.16%
2019/11/05	24	52.99	17	53.01	52.60	7	7,449	0.09%
2019/11/04	0	0.00	2	52.10	52.30	-2	7,357	-0.03%
2019/11/01	0	0.00	3	51.00	51.20	-3	7,285	-0.04%
2019/10/29	2	52.00	2	51.40	51.50	0	7,347	0.00%
2019/10/28	21	51.71	40	51.73	51.50	-19	7,324	-0.26%
2019/10/25	0	0.00	9	50.30	50.50	-9	7,221	-0.12%
2019/10/24	2	50.20	0	0.00	50.20	2	7,216	0.03%
2019/10/23	15	49.90	0	0.00	49.80	15	7,276	0.21%
2019/10/22	1	50.40	0	0.00	50.00	1	7,270	0.01%
2019/10/21	1	49.40	0	0.00	49.30	1	7,251	0.01%
2019/10/18	0	0.00	1	49.10	49.00	-1	7,237	-0.01%
2019/10/17	1	49.55	0	0.00	49.30	1	7,309	0.01%
2019/10/09	1	49.35	0	0.00	49.35	1	7,571	0.01%
2019/10/08	1	50.20	1	49.75	49.70	0	7,693	0.00%
2019/10/04	2	50.50	1	50.90	50.20	1	7,807	0.01%
2019/10/03	3	50.10	1	50.10	50.20	2	7,897	0.03%
2019/10/02	2	49.95	4	50.40	50.10	-2	7,934	-0.03%
2019/09/27	3	50.03	0	0.00	49.65	3	8,032	0.04%
2019/09/26	1	51.50	0	0.00	51.10	1	8,010	0.01%
2019/09/25	2	51.90	2	52.10	51.80	0	8,066	0.00%
2019/09/24	2	53.15	5	53.36	53.90	-3	7,979	-0.04%
2019/09/23	0	0.00	9	51.71	52.30	-9	7,952	-0.11%
2019/09/20	11	51.49	4	51.55	51.10	7	8,281	0.08%
2019/09/19	7	51.09	0	0.00	50.90	7	8,405	0.08%
2019/09/18	0	0.00	1	51.50	51.10	-1	8,555	-0.01%
2019/09/17	2	51.25	2	51.20	51.20	0	8,635	0.00%
2019/09/12	1	52.00	6	52.47	52.70	-5	8,734	-0.06%
2019/09/11	0	0.00	5	52.92	52.30	-5	8,823	-0.06%
2019/09/10	0	0.00	1	52.80	53.30	-1	8,828	-0.01%
2019/09/09	16	53.32	6	53.40	53.30	10	8,780	0.11%
2019/09/06	15	52.40	4	52.70	52.40	11	8,627	0.13%
2019/09/05	5	51.66	5	52.26	52.40	0	8,571	0.00%
2019/09/04	1	50.80	0	0.00	50.70	1	8,444	0.01%
2019/09/03	1	51.10	0	0.00	51.30	1	8,423	0.01%
2019/09/02	4	50.88	1	51.10	51.40	3	8,407	0.04%
2019/08/30	0	0.00	1	52.70	52.80	-1	8,226	-0.01%
2019/08/28	1	52.80	0	0.00	53.00	1	8,140	0.01%
2019/08/27	4	53.25	4	53.55	52.20	0	8,115	0.00%
2019/08/26	7	53.16	21	53.32	52.70	-14	8,061	-0.17%
2019/08/23	0	0.00	3	53.10	53.00	-3	7,872	-0.04%
2019/08/22	2	53.30	4	53.33	53.30	-2	7,829	-0.03%
2019/08/21	16	53.43	22	53.17	53.10	-6	7,731	-0.08%
2019/08/20	32	51.74	16	52.59	52.80	16	7,524	0.21%
2019/08/19	7	50.41	7	50.76	50.80	0	7,070	0.00%
2019/08/16	5	48.78	2	48.20	49.60	3	6,718	0.04%
2019/08/15	1	46.65	0	0.00	46.30	1	6,506	0.02%
2019/08/14	1	49.95	1	50.30	48.20	0	6,395	0.00%
2019/08/13	2	49.28	0	0.00	49.40	2	6,243	0.03%
2019/08/12	1	48.70	2	49.68	49.45	-1	6,127	-0.02%
2019/08/08	0	0.00	80	47.00	46.80	-80	5,960	-1.34%
2019/08/07	0	0.00	1	46.10	46.20	-1	5,917	-0.02%
2019/08/05	1	45.65	0	0.00	45.60	1	5,859	0.02%
2019/08/02	40	45.13	10	45.10	45.20	30	5,864	0.51%
2019/08/01	40	45.73	0	0.00	45.55	40	5,812	0.69%
2019/07/31	10	47.09	1	46.70	46.80	9	5,744	0.16%
2019/07/30	5	48.15	1	47.30	47.30	4	5,716	0.07%
2019/07/25	6	49.02	1	48.75	48.75	5	5,664	0.09%
2019/07/23	4	49.01	2	49.08	49.00	2	5,588	0.04%
2019/07/22	0	0.00	5	48.10	48.35	-5	5,537	-0.09%
2019/07/17	0	0.00	2	48.40	48.90	-2	5,448	-0.04%
2019/07/16	9	49.63	1	50.10	48.80	8	5,380	0.15%
2019/07/12	6	53.60	0	0.00	53.50	6	5,095	0.12%
2019/07/11	1	53.00	5	53.10	52.80	-4	5,063	-0.08%
2019/07/10	1	52.90	0	0.00	52.50	1	5,002	0.02%
2019/07/09	1	52.80	0	0.00	52.30	1	4,972	0.02%
2019/07/08	1	54.90	0	0.00	54.80	1	4,894	0.02%
2019/07/05	1	55.00	1	55.60	54.70	0	4,867	0.00%
2019/07/04	7	55.56	4	55.98	54.60	3	4,792	0.06%
2019/07/02	1	53.60	1	54.20	54.20	0	4,750	0.00%
2019/07/01	2	53.55	2	54.55	53.80	0	4,823	0.00%
2019/06/28	1	52.10	0	0.00	53.20	1	4,739	0.02%
2019/06/27	5	52.58	17	52.58	53.40	-12	4,581	-0.26%
2019/06/26	6	49.73	5	49.57	50.00	1	4,170	0.02%
2019/06/25	0	0.00	10	48.23	47.75	-10	3,984	-0.25%
2019/06/24	1	46.90	0	0.00	46.90	1	3,885	0.03%
2019/06/21	3	47.48	2	47.55	46.40	1	3,819	0.03%
2019/06/20	8	47.60	0	0.00	47.50	8	3,768	0.21%
2019/06/19	7	47.74	11	47.98	48.50	-4	3,870	-0.10%
2019/06/18	2	45.90	8	46.61	47.05	-6	4,005	-0.15%
2019/06/17	7	45.23	3	45.42	44.80	4	3,948	0.10%
2019/06/14	2	44.95	0	0.00	45.25	2	4,037	0.05%
2019/06/11	3	44.80	0	0.00	44.45	3	4,158	0.07%
2019/06/10	1	45.30	0	0.00	45.20	1	4,144	0.02%
2019/06/04	1	45.25	0	0.00	44.90	1	4,282	0.02%
2019/06/03	1	45.05	0	0.00	44.90	1	4,364	0.02%
2019/05/31	0	0.00	2	45.30	45.75	-2	4,431	-0.05%
2019/05/29	6	45.13	0	0.00	44.40	6	4,598	0.13%
2019/05/21	1	44.85	0	0.00	45.00	1	5,911	0.02%
2019/05/15	1	46.95	10	46.90	46.80	-9	6,446	-0.14%
2019/05/10	1	47.35	11	47.35	46.35	-10	6,686	-0.15%
2019/05/09	1	47.75	21	47.67	47.20	-20	6,687	-0.30%
2019/05/08	1	48.45	0	0.00	48.55	1	6,683	0.01%
2019/05/06	0	0.00	1	48.40	48.05	-1	6,786	-0.01%
2019/05/03	40	50.10	0	0.00	50.00	40	6,882	0.58%
2019/04/26	0	0.00	1	51.00	50.80	-1	6,989	-0.01%
2019/04/25	7	52.53	5.1	52.19	51.30	2	7,103	0.03%
2019/04/24	0	0.00	1	52.80	52.80	-1	7,086	-0.01%
2019/04/23	0	0.00	30	51.10	51.20	-30	7,089	-0.42%
2019/04/22	1	52.00	1	51.30	51.10	0	7,156	0.00%
2019/04/19	20	51.80	0	0.00	51.50	20	7,234	0.28%
2019/04/18	1	52.40	1	52.30	51.20	0	7,282	0.00%
2019/04/17	10	52.80	3	52.87	52.40	7	7,451	0.09%
2019/04/16	2	51.70	0	0.00	51.90	2	7,450	0.03%
2019/04/11	0	0.00	2	50.85	50.80	-2	7,721	-0.03%
2019/04/10	1	51.50	0	0.00	51.00	1	7,800	0.01%
2019/04/09	2	51.55	1	52.30	52.30	1	7,968	0.01%
2019/04/08	3	51.90	1	52.00	51.40	2	8,215	0.02%
2019/04/03	10	51.39	10	51.83	51.20	0	8,665	0.00%
2019/04/01	4	49.45	1	49.45	49.30	3	9,380	0.03%
2019/03/29	1	49.20	1	49.20	49.10	0	9,440	0.00%
2019/03/27	1	47.85	2	48.98	49.00	-1	9,779	-0.01%
2019/03/26	1	49.35	0	0.00	49.30	1	9,742	0.01%
2019/03/22	1	50.10	2	50.95	50.50	-1	9,734	-0.01%
2019/03/21	5	49.55	12	49.62	50.50	-7	9,659	-0.07%
2019/03/20	0	0.00	21	48.01	48.00	-21	9,503	-0.22%
2019/03/19	1	48.10	6	48.06	48.00	-5	9,530	-0.05%
2019/03/18	3	46.98	0	0.00	47.40	3	9,614	0.03%
2019/03/15	7	46.09	14	45.99	45.65	-7	9,592	-0.07%
2019/03/14	0	0.00	1	45.95	45.95	-1	9,587	-0.01%
2019/03/13	2	46.30	2	46.25	46.25	0	9,640	0.00%
2019/03/11	1	46.20	0	0.00	46.65	1	9,782	0.01%
2019/03/08	17	46.29	0	0.00	46.35	17	9,850	0.17%
2019/03/07	4	46.65	0	0.00	46.70	4	9,953	0.04%
2019/03/06	9	47.35	1	47.55	47.75	8	10,031	0.08%
2019/03/05	7	48.04	1	49.20	47.75	6	10,119	0.06%
2019/03/04	1	48.90	7	48.60	48.90	-6	10,064	-0.06%
2019/02/27	3	47.73	5	48.27	47.90	-2	10,060	-0.02%
2019/02/26	6	47.75	28	47.42	47.70	-22	9,914	-0.22%
2019/02/25	1	45.70	5	45.96	46.10	-4	9,622	-0.04%
2019/02/22	2	45.55	1	46.00	45.60	1	9,614	0.01%
2019/02/21	19	45.97	15	46.39	45.50	4	9,562	0.04%
2019/02/20	6	45.40	14	45.70	46.00	-8	9,284	-0.09%
2019/02/19	2	44.78	10	44.63	44.80	-8	9,157	-0.09%
2019/02/18	2	44.63	9	44.59	44.65	-7	9,236	-0.08%
2019/02/15	16	43.92	11	43.82	44.00	5	9,092	0.05%
2019/02/14	2	42.90	0	0.00	42.95	2	8,790	0.02%
2019/02/13	2	42.35	8	42.31	42.90	-6	8,705	-0.07%
2019/02/12	3	41.53	13	41.72	41.70	-10	8,571	-0.12%
2019/02/11	10	40.35	0	0.00	40.75	10	8,450	0.12%
2019/01/30	3	40.25	0	0.00	40.15	3	8,432	0.04%
2019/01/29	10	39.90	0	0.00	40.25	10	8,408	0.12%
2019/01/28	0	0.00	4	40.10	40.30	-4	8,391	-0.05%
2019/01/25	6	40.08	1	40.10	40.00	5	8,403	0.06%
2019/01/24	1	41.05	20	40.40	39.95	-19	8,410	-0.23%
2019/01/23	0	0.00	2	40.80	40.80	-2	8,328	-0.02%
2019/01/22	20	40.10	0	0.00	39.85	20	8,344	0.24%
2019/01/21	7	40.37	4	40.38	40.40	3	8,351	0.04%
2019/01/17	5	40.10	5	40.13	39.85	0	8,447	0.00%
2019/01/16	2	39.85	0	0.00	39.70	2	8,393	0.02%
2019/01/15	6	39.57	20	39.40	39.80	-14	8,382	-0.17%
2019/01/14	20	39.01	0	0.00	38.90	20	8,399	0.24%
2019/01/11	11	39.60	2	39.60	39.50	9	8,398	0.11%
2019/01/10	0	0.00	1	40.15	40.15	-1	8,360	-0.01%
2019/01/09	13	40.47	10	40.10	39.80	3	8,352	0.04%
2019/01/08	3	41.17	0	0.00	40.85	3	8,174	0.04%
2019/01/04	12	38.21	3	38.68	39.20	9	7,973	0.11%
2019/01/03	6	38.95	6	39.00	38.65	0	7,928	0.00%
2019/01/02	2	39.65	72	39.83	39.40	-70	7,860	-0.89%
2018/12/28	5	40.17	2	40.20	40.20	3	7,801	0.04%
2018/12/27	31	42.05	16	41.96	40.45	15	7,688	0.20%
2018/12/26	70	42.29	7	42.89	41.30	63	7,361	0.86%
2018/12/25	15	43.75	118	43.60	44.90	-103	6,817	-1.51%	大賣/鉅額交易
2018/12/24	16	42.75	11	43.37	43.55	5	6,266	0.08%
2018/12/22	3	39.90	8	39.95	39.70	-5	5,869	-0.09%
2018/12/21	3	39.17	11	39.08	38.75	-8	5,801	-0.14%
2018/12/19	10	38.35	8	38.11	38.10	2	5,469	0.04%
2018/12/18	5	38.35	2	37.85	37.85	3	5,439	0.06%
2018/12/17	1	37.90	19	37.80	37.75	-18	5,397	-0.33%
2018/12/14	3	38.00	0	0.00	38.15	3	5,426	0.06%
2018/12/12	1	39.20	0	0.00	39.05	1	5,307	0.02%
2018/12/11	3	39.40	2	40.23	39.00	1	5,259	0.02%
2018/12/10	3	40.63	0	0.00	40.80	3	5,168	0.06%
2018/12/07	1	40.35	0	0.00	40.05	1	5,145	0.02%
2018/12/06	2	39.20	5	39.42	39.20	-3	5,147	-0.06%
2018/12/05	24	40.51	2	40.65	40.95	22	5,118	0.43%
2018/12/04	42	41.75	87	41.83	41.70	-45	5,152	-0.87%
2018/12/03	0	0.00	14	40.45	41.10	-14	5,077	-0.28%
2018/11/30	6	39.38	4	38.91	38.85	2	4,964	0.04%
2018/11/29	31	39.60	0	0.00	38.60	31	4,884	0.63%
2018/11/28	6	38.92	153	39.21	39.40	-147	4,733	-3.11%	大賣/鉅額交易
2018/11/27	101	37.15	1	37.15	37.15	100	4,594	2.18%	大買/
2018/11/26	31.1	37.52	1	37.90	37.90	30.1	4,559	0.66%
2018/11/22	2	38.20	52	38.03	38.00	-50	4,684	-1.07%
2018/11/21	100	36.90	0	0.00	37.05	100	4,700	2.13%
2018/11/20	8	38.45	0	0.00	38.25	8	4,633	0.17%
2018/11/19	1	39.15	50	39.08	39.20	-49	4,569	-1.07%
2018/11/16	3	37.62	5	37.99	38.50	-2	4,576	-0.04%
2018/11/15	87	38.22	5	39.58	38.30	82	4,481	1.83%
2018/11/14	1	41.00	1	41.00	40.20	0	4,495	0.00%
2018/11/13	10	39.96	6	39.70	40.40	4	4,610	0.09%
2018/11/08	0	0.00	1	42.90	41.30	-1	5,188	-0.02%
2018/11/07	1	42.20	1	41.80	42.00	0	5,234	0.00%
2018/11/05	1	41.50	0	0.00	41.50	1	5,310	0.02%
2018/11/01	6	41.93	0	0.00	42.50	6	5,348	0.11%
2018/10/31	6	40.14	7	40.42	40.45	-1	5,354	-0.02%
2018/10/30	0	0.00	15	38.80	39.00	-15	5,361	-0.28%
2018/10/29	20	40.70	20	39.48	39.90	0	5,366	0.00%
2018/10/26	2	40.00	2	39.83	40.20	0	5,447	0.00%
2018/10/24	10	38.15	12	38.35	38.45	-2	5,452	-0.04%
2018/10/23	1	39.40	0	0.00	39.10	1	5,492	0.02%
2018/10/22	11	39.46	10	39.45	39.45	1	5,610	0.02%
2018/10/19	37	39.41	15	39.60	40.20	22	5,771	0.38%
2018/10/18	1	40.75	0	0.00	40.65	1	6,136	0.02%
2018/10/12	2	42.20	0	0.00	42.50	2	6,653	0.03%
2018/10/05	2	45.78	4	46.88	46.15	-2	6,728	-0.03%
2018/10/01	0	0.00	2	48.95	49.20	-2	6,911	-0.03%
2018/09/28	17	47.85	15	47.65	48.20	2	6,966	0.03%
2018/09/26	6	48.17	0	0.00	48.20	6	7,165	0.08%
2018/09/25	5	48.90	0	0.00	49.00	5	7,155	0.07%
2018/09/20	30	48.83	30	48.60	48.60	0	7,211	0.00%
2018/09/18	6	50.00	0	0.00	50.00	6	7,229	0.08%
2018/09/14	2	51.75	0	0.00	51.90	2	7,293	0.03%
2018/09/11	16	49.30	16	49.96	50.10	0	7,486	0.00%
2018/09/10	1	48.45	4	49.21	48.95	-3	7,595	-0.04%
2018/09/07	1	49.65	0	0.00	49.70	1	7,645	0.01%
2018/09/06	0	0.00	11	52.42	51.70	-11	7,630	-0.14%
2018/09/05	28	52.77	0	0.00	52.30	28	7,654	0.37%
2018/08/29	5	53.94	0	0.00	53.00	5	8,043	0.06%
2018/08/28	3	53.80	3	54.20	53.70	0	8,093	0.00%
2018/08/27	4	52.63	16	52.78	52.80	-12	8,079	-0.15%
2018/08/24	1	51.90	0	0.00	51.50	1	8,111	0.01%
2018/08/23	16	51.05	10	51.00	51.90	6	8,243	0.07%
2018/08/22	1	51.50	0	0.00	51.30	1	8,319	0.01%
2018/08/21	2	52.05	2	51.85	52.00	0	8,311	0.00%
2018/08/20	13	49.23	12	49.17	49.00	1	8,274	0.01%
2018/08/17	20	51.01	5	51.70	50.30	15	8,296	0.18%
2018/08/16	1	52.90	0	0.00	53.20	1	8,213	0.01%
2018/08/15	80	54.14	82	55.63	54.40	-2	8,285	-0.02%
2018/08/14	0	0.00	2	56.15	56.40	-2	8,167	-0.02%
2018/08/13	1	54.30	2	55.90	54.80	-1	8,390	-0.01%
2018/08/10	1	58.00	0	0.00	57.20	1	8,745	0.01%
2018/08/08	2	57.50	0	0.00	57.40	2	9,330	0.02%
2018/08/06	5	58.10	2	58.25	58.20	3	9,564	0.03%
2018/08/03	1	59.40	1	58.90	58.90	0	9,636	0.00%
2018/08/02	14	59.19	11	59.74	58.80	3	9,871	0.03%
2018/08/01	6	61.82	3	62.00	61.40	3	9,899	0.03%
2018/07/31	4	61.15	4	61.05	61.40	0	9,873	0.00%
2018/07/30	2	61.00	6	61.40	60.30	-4	9,961	-0.04%
2018/07/27	10	62.82	2	63.45	62.70	8	9,989	0.08%
2018/07/26	17	63.69	4	65.18	63.40	13	9,945	0.13%
2018/07/25	7	66.33	24	66.10	66.30	-17	9,752	-0.17%
2018/07/24	6	60.50	3	62.07	62.40	3	9,346	0.03%
2018/07/23	1	57.30	1	58.10	57.70	0	9,108	0.00%
2018/07/20	13	58.60	1	59.10	58.00	12	9,078	0.13%
2018/07/19	2	62.20	11	62.35	61.10	-9	8,995	-0.10%
2018/07/18	5	61.88	10	62.74	62.80	-5	8,980	-0.06%
2018/07/17	1	59.10	1	59.50	59.50	0	8,875	0.00%
2018/07/12	0	0.00	2	59.00	58.20	-2	9,086	-0.02%
2018/07/11	8	62.98	0	0.00	62.60	8	9,133	0.09%
2018/07/10	10	62.36	0	0.00	62.70	10	9,174	0.11%
2018/07/06	1	64.30	0	0.00	64.20	1	9,259	0.01%
2018/07/05	1	65.90	0	0.00	63.70	1	9,486	0.01%
2018/07/03	1	65.80	1	67.00	65.00	0	9,552	0.00%
2018/06/29	2	66.70	0	0.00	67.40	2	9,666	0.02%
2018/06/28	0	0.00	1	65.60	65.30	-1	9,593	-0.01%
2018/06/26	1	66.60	1	66.80	68.00	0	9,593	0.00%
2018/06/22	1	67.80	0	0.00	67.50	1	9,587	0.01%
2018/06/21	1	74.30	1	74.30	71.60	0	9,489	0.00%
2018/06/15	0	0.00	4	74.80	73.90	-4	9,390	-0.04%
2018/06/14	1	77.00	1	77.50	75.10	0	9,317	0.00%
2018/06/13	3	76.70	0	0.00	76.60	3	9,411	0.03%
2018/06/12	3	77.20	3	76.40	77.20	0	9,510	0.00%
2018/06/11	1	77.50	2	78.10	77.50	-1	9,498	-0.01%
2018/06/08	0	0.00	1	74.20	74.50	-1	9,390	-0.01%
2018/06/06	2	76.60	11	77.40	76.40	-9	9,451	-0.10%
2018/06/05	0	0.00	4	76.70	76.20	-4	9,464	-0.04%
2018/06/04	9	79.89	7	79.60	78.80	2	9,714	0.02%
2018/05/31	7	81.14	1	81.20	79.10	6	9,878	0.06%
2018/05/30	1	79.30	1	79.20	78.60	0	9,870	0.00%
2018/05/29	1	80.90	0	0.00	80.80	1	9,810	0.01%
2018/05/28	3	82.30	0	0.00	82.20	3	9,801	0.03%
2018/05/25	2	83.50	0	0.00	83.50	2	9,755	0.02%
2018/05/24	15	86.17	5	88.10	86.40	10	9,690	0.10%
2018/05/23	6	87.35	5	88.10	87.50	1	9,635	0.01%
2018/05/22	4	87.68	15	87.62	88.80	-11	9,591	-0.11%
2018/05/21	29	87.19	14	86.99	86.30	15	9,635	0.16%
2018/05/18	14	83.05	14	83.49	85.20	0	9,483	0.00%
2018/05/17	4	78.85	8	79.26	80.60	-4	9,237	-0.04%
2018/05/16	8	78.78	10	80.69	75.60	-2	9,016	-0.02%
2018/05/15	4	77.55	6	77.98	79.10	-2	8,824	-0.02%
2018/05/14	3	77.53	2	77.60	77.50	1	8,869	0.01%
2018/05/10	15	75.44	11	74.09	76.00	4	8,738	0.05%
2018/05/09	4	70.28	13	71.92	71.90	-9	8,561	-0.11%
2018/05/08	5	70.28	1	71.80	69.60	4	8,500	0.05%
2018/05/07	2	70.95	23	71.12	71.60	-21	8,561	-0.25%
2018/05/04	12	68.94	4	67.85	69.30	8	8,656	0.09%
2018/05/03	1	66.80	0	0.00	66.30	1	8,631	0.01%
2018/05/02	1	64.90	0	0.00	64.70	1	8,727	0.01%
2018/04/27	1	63.90	0	0.00	63.90	1	9,098	0.01%
2018/04/26	0	0.00	3	64.40	63.50	-3	9,209	-0.03%
2018/04/24	8	64.60	0	0.00	65.90	8	9,217	0.09%
2018/04/23	0	0.00	13	64.34	65.40	-13	9,242	-0.14%
2018/04/20	1	65.50	0	0.00	64.50	1	9,316	0.01%
2018/04/19	0	0.00	2.1	67.00	67.10	-2.1	9,236	-0.02%
2018/04/17	13	64.97	6	65.27	65.80	7	9,534	0.07%
2018/04/16	6	67.20	6	67.78	66.70	0	9,561	0.00%
2018/04/13	1	69.30	70	70.91	69.50	-69	9,646	-0.72%
2018/04/12	76	71.15	41	73.21	71.20	35	9,783	0.36%
2018/04/11	47	71.51	62	70.74	73.20	-15	9,756	-0.15%
2018/04/10	0	0.00	5	68.60	67.80	-5	9,676	-0.05%
2018/04/09	60	71.44	111	71.20	70.00	-51	9,651	-0.53%	大賣/
2018/04/03	100	68.82	12	69.43	68.50	88	9,496	0.93%
2018/04/02	11	68.65	2	69.45	67.70	9	9,481	0.09%
2018/03/30	5	68.00	0	0.00	66.10	5	9,371	0.05%
2018/03/28	1	67.40	0	0.00	66.80	1	9,330	0.01%
2018/03/27	0	0.00	2	67.60	67.60	-2	9,274	-0.02%
2018/03/26	3	67.23	2	67.85	67.30	1	9,309	0.01%
2018/03/23	0	0.00	3	67.00	66.60	-3	9,455	-0.03%
2018/03/22	5	66.50	3	65.40	66.00	2	9,397	0.02%
2018/03/21	5	67.60	1	66.80	66.70	4	9,471	0.04%
2018/03/19	5	67.62	1	68.30	66.90	4	9,804	0.04%
2018/03/16	2	67.00	1	69.10	69.10	1	9,671	0.01%
2018/03/15	1	68.00	1	68.10	67.70	0	9,560	0.00%
2018/03/14	0	0.00	1	67.30	66.30	-1	9,556	-0.01%
2018/03/13	1	67.10	0	0.00	66.30	1	9,590	0.01%
2018/03/12	4	66.95	7	68.10	66.60	-3	9,519	-0.03%
2018/03/09	1	69.50	0	0.00	69.40	1	9,414	0.01%
2018/03/08	6	74.35	20	74.25	72.40	-14	9,334	-0.15%
2018/03/07	24	70.53	11	71.99	72.70	13	8,991	0.14%
2018/03/05	1	69.90	0	0.00	69.90	1	8,961	0.01%
2018/03/01	5	68.90	0	0.00	70.80	5	9,006	0.06%
2018/02/27	2	71.00	0	0.00	70.30	2	8,924	0.02%
2018/02/23	5	72.38	1	74.70	72.10	4	8,758	0.05%
2018/02/22	0	0.00	3	72.90	72.50	-3	8,743	-0.03%
2018/02/21	1	72.50	6	72.90	74.10	-5	8,709	-0.06%
2018/02/12	2	67.30	2	67.80	67.40	0	8,591	0.00%
2018/02/09	10	68.08	2	68.20	66.30	8	8,509	0.09%
2018/02/08	5	67.56	13	66.61	67.00	-8	8,355	-0.10%
2018/02/07	10	68.45	11	68.73	66.00	-1	8,327	-0.01%
2018/02/06	0	0.00	5	64.56	64.70	-5	8,225	-0.06%
2018/02/05	7	70.36	1	69.50	69.00	6	8,162	0.07%
2018/02/02	7	72.76	10	73.69	74.40	-3	8,218	-0.04%
2018/02/01	2	71.70	2	72.50	71.70	0	8,375	0.00%
2018/01/31	1	72.60	3	72.77	72.70	-2	8,392	-0.02%
2018/01/30	2	72.90	2	73.05	74.20	0	8,342	0.00%
2018/01/29	17	74.26	24	73.10	75.00	-7	8,311	-0.08%
2018/01/26	21	71.39	3	71.57	70.40	18	8,146	0.22%
2018/01/25	17	72.34	15	72.63	72.80	2	8,089	0.02%
2018/01/24	20	70.66	17	71.32	70.30	3	8,017	0.04%
2018/01/23	2	66.95	6	69.00	67.00	-4	7,896	-0.05%
2018/01/22	8	66.64	12	67.36	67.30	-4	7,883	-0.05%
2018/01/19	1	64.80	1	65.20	65.00	0	7,927	0.00%
2018/01/18	2	64.55	2	65.20	64.20	0	7,966	0.00%
2018/01/17	42	63.13	54	64.93	65.20	-12	8,030	-0.15%
2018/01/16	8	65.14	1	65.80	63.00	7	8,226	0.09%
2018/01/15	2	63.50	1	63.60	63.30	1	8,247	0.01%
2018/01/12	13	66.16	5	66.04	65.60	8	8,190	0.10%
2018/01/11	13	65.43	26	63.83	68.00	-13	8,023	-0.16%
2018/01/10	6	61.55	16	62.90	61.90	-10	7,768	-0.13%
2018/01/09	13	62.55	13	62.57	61.50	0	7,634	0.00%
2018/01/08	19	61.13	11	60.13	61.00	8	7,466	0.11%
2018/01/05	13	57.86	52	58.98	58.20	-39	7,233	-0.54%
2018/01/04	108	57.84	112	57.39	59.20	-4	7,106	-0.06%	大買/大賣/
2018/01/03	2	54.05	14	54.64	55.30	-12	6,888	-0.17%
2018/01/02	1	53.30	2	53.20	52.80	-1	6,782	-0.01%