技嘉 (2376)-台新-松江券商分點個股進出

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
302.0
漲跌
▼6.0
漲幅
-1.95%
成交量
8,235張
產業
上市電腦週邊類股
1770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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/04/18	7.2	303.69	9	301.61	302.00	-1.8	21,884	-0.01%
2024/04/17	5	306.69	12	302.67	308.00	-7	22,149	-0.03%
2024/04/16	6.3	302.99	4	301.50	302.00	2.3	22,111	0.01%
2024/04/15	9	305.39	6.8	307.21	302.00	2.3	22,218	0.01%
2024/04/12	4	322.48	4.2	320.90	318.00	-0.2	22,071	0.00%
2024/04/11	24.6	319.99	7	321.00	320.50	17.5	22,015	0.08%
2024/04/10	27	336.15	18	335.69	320.00	9	21,964	0.04%
2024/04/09	16	339.25	17.4	338.53	335.00	-1.4	21,664	-0.01%
2024/04/08	20.3	332.83	29.7	331.64	340.00	-9.4	21,721	-0.04%
2024/04/03	10.1	314.36	13.5	315.22	317.50	-3.4	21,494	-0.02%
2024/04/02	15.5	317.60	17	316.06	317.00	-1.5	21,370	-0.01%
2024/04/01	3.1	319.62	1.1	319.50	318.50	1.9	21,222	0.01%
2024/03/29	15.2	317.68	14	319.92	316.00	1.1	21,146	0.01%
2024/03/28	7	309.71	5	310.49	313.00	2	20,885	0.01%
2024/03/27	2.6	305.04	2.3	308.48	310.00	0.3	20,888	0.00%
2024/03/26	3	304.67	4.2	305.44	304.50	-1.2	20,952	-0.01%
2024/03/25	7	307.22	9	307.50	306.00	-2	20,978	-0.01%
2024/03/22	28	297.45	5.2	300.71	303.00	22.8	21,011	0.11%
2024/03/21	4.2	292.28	3.5	292.64	291.00	0.7	20,568	0.00%
2024/03/20	8.8	299.01	7	299.29	295.00	1.8	20,540	0.01%
2024/03/19	15.2	307.37	3	308.83	305.00	12.2	20,591	0.06%
2024/03/18	4.1	311.73	0	0.00	310.50	4.1	20,605	0.02%
2024/03/15	3.4	314.09	3	307.67	313.00	0.4	20,670	0.00%
2024/03/14	2.1	318.78	3	321.83	317.50	-0.9	20,584	0.00%
2024/03/13	22.6	330.24	16	334.16	328.00	6.6	20,968	0.03%
2024/03/12	4	358.50	3	359.17	355.00	1	20,947	0.00%
2024/03/11	4.5	363.53	8.4	363.30	360.00	-3.9	21,071	-0.02%
2024/03/08	5.5	363.06	6.2	366.84	358.00	-0.6	20,879	0.00%
2024/03/07	2.6	362.92	4	360.63	359.00	-1.4	20,680	-0.01%
2024/03/06	5	363.90	1	364.50	362.50	4	20,673	0.02%
2024/03/05	2	360.25	6	361.67	361.50	-4	20,875	-0.02%
2024/03/04	17.5	367.10	12	368.22	354.50	5.5	20,978	0.03%
2024/03/01	3	360.00	9.5	353.43	361.00	-6.5	20,553	-0.03%
2024/02/29	7.2	342.07	5.2	340.91	345.00	2	20,268	0.01%
2024/02/27	5.2	334.18	2.5	333.33	334.00	2.8	20,072	0.01%
2024/02/26	2.6	337.26	6.2	335.06	335.00	-3.6	20,034	-0.02%
2024/02/23	7.2	348.44	8.1	347.10	342.50	-0.9	20,105	0.00%
2024/02/22	16.1	357.47	9	353.06	347.00	7.1	20,284	0.04%
2024/02/21	10.1	348.80	10.4	349.58	347.50	-0.3	19,874	0.00%
2024/02/20	7.2	357.74	9.2	354.26	357.00	-2	19,790	-0.01%
2024/02/19	8.2	368.19	6.6	369.74	366.50	1.7	19,592	0.01%
2024/02/16	11.3	381.32	9	384.81	381.00	2.3	19,637	0.01%
2024/02/15	2.2	369.55	17	367.68	370.50	-14.8	19,260	-0.08%
2024/02/05	11.2	337.29	13.3	338.81	337.00	-2.1	18,948	-0.01%
2024/02/02	24.3	332.99	24.1	334.45	333.00	0.2	18,947	0.00%
2024/02/01	33.5	305.89	137	305.81	313.50	-103.5	18,987	-0.55%	大賣/鉅額交易
2024/01/31	81.1	303.36	56.1	306.85	309.00	25	19,098	0.13%
2024/01/30	105.2	302.38	29.1	304.95	305.00	76.1	19,085	0.40%	大買/
2024/01/29	4.2	287.55	13	291.89	295.00	-8.8	19,111	-0.05%
2024/01/26	12	285.54	5.2	286.87	284.00	6.8	19,311	0.03%
2024/01/25	17.2	294.10	13.3	293.83	292.00	3.9	19,532	0.02%
2024/01/24	1.4	295.51	3.2	294.17	293.50	-1.8	19,400	-0.01%
2024/01/23	5.2	293.71	5.5	293.89	291.00	-0.3	19,559	0.00%
2024/01/22	16	291.53	29.3	293.14	297.50	-13.3	19,345	-0.07%
2024/01/19	10.2	266.24	13.9	268.41	270.50	-3.7	18,793	-0.02%
2024/01/18	1	258.00	0.5	253.00	256.00	0.5	18,715	0.00%
2024/01/17	3	260.33	3	260.67	257.00	0	18,829	0.00%
2024/01/16	1	260.50	10.8	261.36	261.50	-9.8	18,890	-0.05%
2024/01/15	0	0.00	4	263.13	260.50	-4	19,056	-0.02%
2024/01/12	6.1	262.44	4	263.13	262.00	2.1	19,319	0.01%
2024/01/11	3.3	259.29	3.1	260.49	263.00	0.3	19,423	0.00%
2024/01/10	4.3	248.91	4	248.38	247.50	0.3	19,718	0.00%
2024/01/09	5	252.10	7	252.64	252.00	-2	19,960	-0.01%
2024/01/08	5.2	242.48	10	244.35	241.50	-4.8	19,988	-0.02%
2024/01/05	7.1	244.04	6.1	246.12	243.00	1	20,430	0.00%
2024/01/04	15	247.37	17	248.33	247.00	-2	20,781	-0.01%
2024/01/03	12.2	247.98	10	248.95	247.50	2.2	21,367	0.01%
2024/01/02	12.4	253.86	20	252.53	255.00	-7.6	21,383	-0.04%
2023/12/29	8	268.13	10	267.35	266.00	-2	21,203	-0.01%
2023/12/28	2.2	265.27	3	266.17	265.50	-0.8	21,225	0.00%
2023/12/27	1	264.50	5	264.50	264.00	-4	21,380	-0.02%
2023/12/26	7.1	263.85	9	263.28	264.00	-1.9	21,804	-0.01%
2023/12/25	2	263.50	1	263.50	263.50	1	22,253	0.00%
2023/12/22	9	261.56	5.5	263.09	259.00	3.5	22,547	0.02%
2023/12/21	7.2	257.56	8	259.00	262.00	-0.8	22,777	0.00%
2023/12/20	14.5	261.53	16	261.94	261.50	-1.5	23,024	-0.01%
2023/12/19	10.8	258.69	7	255.93	260.00	3.8	23,341	0.02%
2023/12/18	13	257.00	11	256.50	255.50	2	23,623	0.01%
2023/12/15	13	256.65	17.2	256.01	254.00	-4.2	24,052	-0.02%
2023/12/14	11.1	257.69	21.3	257.26	257.50	-10.2	24,102	-0.04%
2023/12/13	12	253.58	3.3	252.97	250.00	8.7	24,239	0.04%
2023/12/12	11	253.18	7.2	253.33	250.50	3.8	24,357	0.02%
2023/12/11	16.3	258.23	8	257.06	251.50	8.3	24,544	0.03%
2023/12/08	38	265.29	39	264.92	258.50	-1	24,567	0.00%
2023/12/07	52.5	253.72	53.2	253.73	259.50	-0.7	24,442	0.00%
2023/12/06	7.2	241.57	12	238.71	243.50	-4.8	24,601	-0.02%
2023/12/05	9.1	229.36	5	230.60	228.50	4.1	24,768	0.02%
2023/12/04	6	242.08	1.4	240.57	236.00	4.6	25,017	0.02%
2023/12/01	11.1	246.04	7	246.21	246.00	4.1	25,087	0.02%
2023/11/30	12.5	248.36	21	248.05	250.00	-8.5	25,309	-0.03%
2023/11/29	9.6	244.09	9	243.11	243.50	0.6	25,290	0.00%
2023/11/28	1	231.50	4	233.63	235.00	-3	25,443	-0.01%
2023/11/27	1	230.99	1.4	231.42	230.00	-0.4	26,463	0.00%
2023/11/24	12	234.13	6	235.08	232.00	6	26,978	0.02%
2023/11/22	9.2	235.07	3.1	235.81	233.50	6.1	27,809	0.02%
2023/11/21	19.1	242.23	55	241.25	244.00	-35.9	27,996	-0.13%
2023/11/20	1.1	232.80	7	233.36	233.00	-5.9	28,514	-0.02%
2023/11/17	32	230.49	6	231.17	230.50	26	28,784	0.09%
2023/11/16	4	231.01	28	234.13	233.00	-24	29,414	-0.08%
2023/11/15	56.1	232.75	43	230.79	228.50	13.1	29,340	0.04%
2023/11/14	10	228.30	11	229.09	229.50	-1	29,350	0.00%
2023/11/13	16	228.78	6	226.58	225.50	10	29,605	0.03%
2023/11/10	24	225.02	8	227.25	230.50	16	29,695	0.05%
2023/11/09	41	230.20	51	230.20	231.00	-10	29,822	-0.03%
2023/11/08	40	226.16	39.2	226.63	224.50	0.9	29,683	0.00%
2023/11/07	6.1	218.24	4	219.38	220.50	2.1	29,783	0.01%
2023/11/06	19.1	219.27	15	218.33	220.00	4.1	30,121	0.01%
2023/11/03	34.1	225.52	26	227.69	220.50	8.1	30,274	0.03%
2023/11/02	12.1	232.33	6.1	233.07	226.50	6	30,540	0.02%
2023/11/01	36	217.93	32	218.50	221.00	4	30,490	0.01%
2023/10/31	19	226.89	18.2	221.07	217.50	0.8	30,708	0.00%
2023/10/30	5.1	236.77	5	233.10	232.50	0.1	30,679	0.00%
2023/10/27	25	235.88	21.1	234.98	235.50	3.9	30,856	0.01%
2023/10/26	21	233.76	38.1	234.51	232.00	-17.1	31,051	-0.06%
2023/10/25	14.1	246.12	33.3	247.44	245.50	-19.2	31,115	-0.06%
2023/10/24	50.2	243.52	16	243.16	247.00	34.2	31,257	0.11%
2023/10/23	4	243.38	4	241.75	239.00	0	31,608	0.00%
2023/10/20	6.3	240.73	12	238.08	241.50	-5.7	32,203	-0.02%
2023/10/19	18	245.31	15	242.77	243.00	3	32,573	0.01%
2023/10/18	30.3	252.33	20.1	250.28	246.00	10.2	33,002	0.03%
2023/10/17	10.1	267.17	12	265.83	261.50	-1.9	32,569	-0.01%
2023/10/16	6	268.58	5.2	266.05	265.50	0.9	32,685	0.00%
2023/10/13	35.2	273.96	22	274.07	271.00	13.2	33,080	0.04%
2023/10/12	13	283.96	32	284.41	284.50	-19	32,909	-0.06%
2023/10/11	19.1	287.30	17	293.47	274.00	2.1	33,130	0.01%
2023/10/06	17.2	290.18	20.2	289.93	289.50	-3.1	33,267	-0.01%
2023/10/05	15	287.97	12	287.58	288.00	3	33,634	0.01%
2023/10/04	0.2	288.92	0	0.00	287.50	0.2	33,823	0.00%
2023/10/03	8	290.44	8	290.69	290.00	0	34,036	0.00%
2023/10/02	24	293.73	25	291.82	290.00	-1	34,069	0.00%
2023/09/28	29	285.03	20	286.13	281.50	9	33,874	0.03%
2023/09/27	7	281.14	11.1	282.28	284.50	-4.1	33,745	-0.01%
2023/09/26	38	279.86	43.4	278.82	275.50	-5.4	33,843	-0.02%
2023/09/25	30	274.70	24	275.23	274.50	6	33,822	0.02%
2023/09/22	13	276.92	34.1	271.77	279.00	-21	33,668	-0.06%
2023/09/21	26	264.09	29.1	265.73	268.50	-3.1	33,359	-0.01%
2023/09/20	50	258.09	27.2	263.94	263.50	22.9	33,008	0.07%
2023/09/19	20.1	258.12	9	256.06	253.50	11.1	32,760	0.03%
2023/09/18	11.3	259.81	12	261.04	260.00	-0.7	32,765	0.00%
2023/09/15	27.1	273.00	13	274.12	271.50	14.1	32,493	0.04%
2023/09/14	16.1	277.37	20	277.15	278.00	-3.9	32,446	-0.01%
2023/09/13	6.1	268.72	14	270.18	267.50	-7.9	32,186	-0.02%
2023/09/12	19.2	271.68	22.3	275.66	270.50	-3.1	32,289	-0.01%
2023/09/11	34.2	293.20	55	283.15	279.50	-20.8	32,135	-0.06%
2023/09/08	44.1	313.92	39	313.92	307.50	5.1	31,678	0.02%
2023/09/07	35	306.00	42	305.04	314.50	-7	31,645	-0.02%
2023/09/06	11.1	309.05	10	310.35	306.50	1.1	31,971	0.00%
2023/09/05	31.1	312.74	31	310.82	311.00	0.1	32,151	0.00%
2023/09/04	27.1	319.82	13	317.23	316.00	14.1	31,990	0.04%
2023/09/01	13.1	337.60	49	336.01	323.00	-35.9	32,027	-0.11%
2023/08/31	26	345.88	26.2	345.68	341.00	-0.1	31,778	0.00%
2023/08/30	98	367.00	49	363.85	354.00	49	31,011	0.16%
2023/08/29	42.1	351.86	37.1	352.80	354.00	5	31,023	0.02%
2023/08/28	36.2	342.85	31	343.48	345.00	5.2	30,750	0.02%
2023/08/25	17	342.41	30	344.20	342.50	-13	30,385	-0.04%
2023/08/24	49	352.24	149	351.70	354.00	-100	30,075	-0.33%	大賣/
2023/08/23	25	333.04	20	331.95	334.50	5	29,494	0.02%
2023/08/22	34	332.81	40.5	333.65	335.50	-6.5	30,070	-0.02%
2023/08/21	24	313.17	28	309.68	310.50	-4	29,770	-0.01%
2023/08/18	44.1	323.08	58	313.85	312.00	-13.9	29,911	-0.05%
2023/08/17	137.4	333.10	21	331.62	331.00	116.4	29,649	0.39%	大買/鉅額交易
2023/08/16	34.1	318.54	73	318.05	334.50	-38.9	29,316	-0.13%
2023/08/15	59	311.81	33.2	314.30	316.00	25.8	29,189	0.09%
2023/08/14	63	292.49	63	292.56	296.00	0	29,144	0.00%
2023/08/11	50	303.49	37	303.96	300.50	13	29,103	0.04%
2023/08/10	24.2	303.85	14.2	301.64	296.00	10	28,971	0.03%
2023/08/09	39	339.06	37	340.84	328.50	2	28,392	0.01%
2023/08/08	38.1	339.62	45	342.91	333.50	-6.9	27,833	-0.02%
2023/08/07	24	322.67	20.1	327.72	336.50	3.9	27,317	0.01%
2023/08/04	30.2	301.21	21.2	306.31	306.00	8.9	27,098	0.03%
2023/08/02	17	310.97	11	304.50	297.00	6	26,783	0.02%
2023/08/01	2	318.00	3.1	319.02	319.00	-1.1	26,423	0.00%
2023/07/31	31.2	327.30	131.3	336.28	314.00	-100.1	26,171	-0.38%	大賣/
2023/07/28	130	344.91	22	341.77	347.50	108	25,871	0.42%	大買/鉅額交易
2023/07/27	15	337.97	18	339.47	332.00	-3	25,518	-0.01%
2023/07/26	31	338.48	27.2	339.12	333.00	3.8	25,212	0.02%
2023/07/25	35.2	362.59	34.4	365.88	352.50	0.8	24,586	0.00%
2023/07/24	22.3	337.21	25.2	337.99	354.50	-2.9	23,766	-0.01%
2023/07/21	33	310.87	31.3	316.20	322.50	1.7	23,010	0.01%
2023/07/20	13	303.58	14	304.86	305.00	-1	22,300	0.00%
2023/07/19	22.2	306.93	17	311.47	298.50	5.2	22,068	0.02%
2023/07/18	29.8	302.54	32	302.83	312.50	-2.2	21,625	-0.01%
2023/07/17	20	296.82	18	299.02	293.50	2	20,944	0.01%
2023/07/14	39	294.96	34	293.84	296.00	5	20,668	0.02%
2023/07/13	24	317.02	21.1	320.78	295.50	3	20,034	0.01%
2023/07/12	13	295.04	18.1	295.82	304.00	-5.1	19,203	-0.03%
2023/07/11	9	277.17	10.1	278.11	276.50	-1	18,647	-0.01%
2023/07/10	10.1	272.50	15	272.63	273.50	-4.9	18,304	-0.03%
2023/07/07	22	260.00	19.2	260.48	261.00	2.8	17,909	0.02%
2023/07/06	8	263.31	7.1	266.85	264.00	0.9	17,667	0.01%
2023/07/05	10.1	262.56	6.2	264.16	265.00	3.9	17,349	0.02%
2023/07/04	16	258.09	19	260.84	272.50	-3	16,996	-0.02%
2023/07/03	9.1	249.64	8.1	249.99	248.00	1	16,641	0.01%
2023/06/30	2	237.75	2	235.75	243.50	0	16,329	0.00%
2023/06/29	8	231.81	7	231.29	233.00	1	16,120	0.01%
2023/06/28	18	234.75	17	234.71	227.00	1	15,875	0.01%
2023/06/27	18.1	235.85	18	235.50	233.00	0.1	15,635	0.00%
2023/06/26	7	244.58	8	248.88	243.50	-1	15,298	-0.01%
2023/06/21	16	258.69	22	256.95	260.00	-6	15,061	-0.04%
2023/06/20	9	255.28	10.1	253.85	256.00	-1.1	14,909	-0.01%
2023/06/19	13	252.65	13	249.77	252.50	0	14,742	0.00%
2023/06/16	8	253.94	13.1	256.41	254.50	-5.1	14,558	-0.03%
2023/06/15	14	248.21	17	247.88	246.00	-3	14,123	-0.02%
2023/06/14	17.1	241.12	17	243.21	242.50	0.1	13,790	0.00%
2023/06/13	16.2	244.37	11	244.68	245.00	5.2	13,545	0.04%
2023/06/12	36	245.87	34.1	248.43	243.00	1.9	13,144	0.01%
2023/06/09	10	230.75	17	232.85	240.50	-7	12,421	-0.06%
2023/06/08	16	219.31	6.2	220.54	219.00	9.8	11,937	0.08%
2023/06/07	9	217.72	10	219.90	224.50	-1	11,744	-0.01%
2023/06/06	5	210.90	4	209.38	209.00	1	11,416	0.01%
2023/06/05	21	209.48	23.2	203.24	211.50	-2.2	11,220	-0.02%
2023/06/02	24	207.67	37.3	199.20	203.00	-13.3	10,857	-0.12%
2023/06/01	21	189.17	19	187.11	190.50	2	10,204	0.02%
2023/05/31	6	185.67	3	185.83	186.50	3	9,895	0.03%
2023/05/30	13	183.27	8.1	184.24	184.50	5	9,695	0.05%
2023/05/29	37	186.08	27.1	184.47	186.00	10	9,462	0.11%
2023/05/26	34.1	188.23	30	187.20	185.00	4.1	9,012	0.05%
2023/05/25	6	179.67	9.6	180.08	180.00	-3.6	8,182	-0.04%
2023/05/24	4	163.75	5.1	164.87	165.00	-1.1	7,686	-0.01%
2023/05/23	5.3	160.11	5	159.50	160.00	0.3	7,391	0.00%
2023/05/22	3	161.50	9	160.67	161.50	-6	7,261	-0.08%
2023/05/19	7	158.86	7	160.43	164.00	0	7,143	0.00%
2023/05/18	8	156.50	12.6	154.22	159.50	-4.6	6,904	-0.07%
2023/05/17	18	147.92	26	147.69	149.50	-8	6,508	-0.12%
2023/05/16	11	143.27	23.1	143.68	144.50	-12.1	6,089	-0.20%
2023/05/15	6	136.25	6	137.50	135.50	0	5,715	0.00%
2023/05/12	5	138.80	1	139.00	139.00	4	5,663	0.07%
2023/05/11	2	140.00	1	141.00	141.00	1	5,621	0.02%
2023/05/10	5	136.80	0	0.00	139.50	5	5,636	0.09%
2023/05/09	24	138.75	25.2	138.58	139.00	-1.2	5,615	-0.02%
2023/05/08	1	135.50	2	135.75	135.00	-1	5,574	-0.02%
2023/05/05	3	136.67	1	136.50	137.00	2	5,671	0.04%
2023/05/04	6	135.58	1	136.00	136.00	5	5,687	0.09%
2023/05/03	5	133.10	5	133.10	132.50	0	5,678	0.00%
2023/05/02	1	135.00	0	0.00	135.00	1	5,777	0.02%
2023/04/26	1	127.50	2	128.25	129.00	-1	5,943	-0.02%
2023/04/25	11	130.32	8	130.75	129.00	3	5,983	0.05%
2023/04/21	3	131.83	3.2	133.00	132.00	-0.2	6,020	0.00%
2023/04/20	1.7	133.55	2.3	133.97	134.00	-0.6	6,069	-0.01%
2023/04/19	5	134.10	6	133.17	134.50	-1	6,132	-0.02%
2023/04/18	0	0.00	3	134.83	135.50	-3	6,115	-0.05%
2023/04/17	0	0.00	3.1	135.66	135.00	-3.1	6,169	-0.05%
2023/04/14	4	134.38	5	133.30	134.50	-1	6,224	-0.02%
2023/04/13	4.1	132.28	2	132.25	132.00	2.1	6,302	0.03%
2023/04/12	0	0.00	2	136.25	136.50	-2	6,266	-0.03%
2023/04/11	1.1	135.45	0	0.00	135.50	1.1	6,291	0.02%
2023/04/10	0	0.00	1	136.00	136.50	-1	6,250	-0.02%
2023/04/07	7.1	134.72	3	135.00	134.00	4.1	6,227	0.07%
2023/04/06	2	135.50	0	0.00	138.00	2	6,239	0.03%
2023/03/31	1.1	133.00	0	0.00	133.50	1.1	6,146	0.02%
2023/03/30	4.3	132.30	6.1	133.49	133.00	-1.8	6,240	-0.03%
2023/03/29	6	130.00	10	129.60	130.00	-4	6,253	-0.06%
2023/03/28	3	126.50	5	127.60	128.00	-2	6,421	-0.03%
2023/03/27	0	0.00	1	127.50	128.00	-1	6,570	-0.02%
2023/03/24	5	129.00	32	128.61	129.00	-27	6,994	-0.39%
2023/03/23	1	125.50	0	0.00	126.00	1	7,530	0.01%
2023/03/22	2	122.50	5	122.70	123.50	-3	7,667	-0.04%
2023/03/21	1	119.50	0	0.00	120.00	1	7,596	0.01%
2023/03/20	5	120.00	7	118.93	120.00	-2	7,621	-0.03%
2023/03/17	6	118.33	4	119.88	118.50	2	7,610	0.03%
2023/03/16	19	119.89	19	120.42	119.50	0	7,638	0.00%
2023/03/15	0	119.50	1	119.00	119.00	-1	7,704	-0.01%
2023/03/14	1	116.50	0	0.00	117.50	1	7,723	0.01%
2023/03/13	1	117.50	1	118.00	118.50	0	7,758	0.00%
2023/03/10	1	119.50	1	118.00	120.00	0	7,731	0.00%
2023/03/09	8	119.00	7	119.14	119.00	1	7,803	0.01%
2023/03/08	0	117.50	0	0.00	117.00	0	7,802	0.00%
2023/03/07	0	0.00	1	119.00	119.50	-1	7,775	-0.01%
2023/03/06	6	118.50	11	118.55	118.50	-5	7,823	-0.06%
2023/03/03	4	119.62	10	119.30	119.00	-6	8,044	-0.07%
2023/03/02	11	119.77	11	118.36	120.00	0	8,078	0.00%
2023/03/01	1	119.50	5	119.50	120.50	-4	8,133	-0.05%
2023/02/24	14	119.96	27	122.04	119.00	-13	8,196	-0.16%
2023/02/23	29	121.00	0	0.00	120.50	29	8,349	0.35%
2023/02/22	2	115.00	0	0.00	117.50	2	8,626	0.02%
2023/02/21	5	116.00	5.7	116.06	116.50	-0.7	8,830	-0.01%
2023/02/20	4	116.50	5	116.90	116.50	-1	9,029	-0.01%
2023/02/17	3	118.00	5	117.80	117.50	-2	9,090	-0.02%
2023/02/16	13	120.88	6	120.25	121.00	7	9,203	0.08%
2023/02/15	0	0.00	1	119.50	119.00	-1	9,259	-0.01%
2023/02/13	1	117.50	2	116.50	117.50	-1	9,392	-0.01%
2023/02/09	5	117.70	7	118.64	117.00	-2	9,760	-0.02%
2023/02/08	12	120.33	10	120.95	120.00	2	9,879	0.02%
2023/02/07	4	117.50	0	0.00	119.50	4	9,880	0.04%
2023/02/03	8	114.81	17	114.94	114.50	-9	9,695	-0.09%
2023/02/01	15	117.03	15	117.03	117.00	0	9,610	0.00%
2023/01/31	12	117.42	8	116.56	115.50	4	9,642	0.04%
2023/01/30	12	119.79	1.3	118.90	119.50	10.8	9,570	0.11%
2023/01/16	0	0.00	2	114.00	113.50	-2	9,558	-0.02%
2023/01/13	1	114.50	1	113.50	114.00	0	9,583	0.00%
2023/01/12	1	114.50	0	0.00	114.00	1	9,710	0.01%
2023/01/11	1	113.50	1	114.50	114.50	0	10,011	0.00%
2023/01/10	5	113.50	7	114.00	114.50	-2	10,444	-0.02%
2023/01/09	0	0.00	3	113.33	113.50	-3	10,464	-0.03%
2023/01/06	6	111.75	11	111.14	112.00	-5	10,450	-0.05%
2023/01/05	13.1	111.34	57	111.75	110.50	-43.9	10,448	-0.42%
2023/01/04	3	109.83	2	111.25	112.00	1	10,370	0.01%
2023/01/03	50	109.43	3	108.67	111.00	47	10,354	0.45%
2022/12/30	12	106.54	12	107.88	106.50	0	10,334	0.00%
2022/12/28	2	104.75	2	105.25	105.50	0	10,389	0.00%
2022/12/27	0	0.00	3	106.50	106.00	-3	10,486	-0.03%
2022/12/26	9	105.33	11	107.27	105.00	-2	10,496	-0.02%
2022/12/23	7	105.79	0.4	105.50	106.50	6.6	10,489	0.06%
2022/12/22	0.2	105.50	0	0.00	105.00	0.2	10,577	0.00%
2022/12/20	18.4	101.08	25	101.74	100.00	-6.6	10,440	-0.06%
2022/12/19	14	103.79	14	103.46	103.00	0	10,318	0.00%
2022/12/16	20	108.63	13	107.15	107.00	7	10,187	0.07%
2022/12/15	12	114.29	14	114.82	114.00	-2	9,893	-0.02%
2022/12/14	12.2	106.91	11	106.82	107.00	1.2	9,425	0.01%
2022/12/13	5	102.40	5.1	102.62	102.50	-0.1	9,380	0.00%
2022/12/12	4.1	101.15	4	101.88	102.50	0.1	9,527	0.00%
2022/12/09	7	102.57	8.3	102.06	102.50	-1.3	9,695	-0.01%
2022/12/08	3.3	101.47	4	102.38	102.50	-0.7	9,983	-0.01%
2022/12/07	7	101.00	5	101.00	101.00	2	10,046	0.02%
2022/12/06	8	104.38	8	104.44	103.50	0	10,246	0.00%
2022/12/05	1	108.50	0	0.00	108.00	1	10,310	0.01%
2022/12/02	2	110.50	2	111.25	111.00	0	10,365	0.00%
2022/12/01	8	112.31	7.1	111.12	112.50	0.9	10,376	0.01%
2022/11/30	6	108.42	6	109.17	108.00	0	10,259	0.00%
2022/11/29	2	107.25	2	108.50	108.00	0	10,182	0.00%
2022/11/28	5	108.30	4	108.88	108.50	1	10,151	0.01%
2022/11/25	21.1	108.74	23	109.33	107.50	-1.9	10,102	-0.02%
2022/11/23	1.1	105.98	0.1	107.00	105.50	1	9,809	0.01%
2022/11/22	10.6	106.83	11	106.86	107.00	-0.5	9,772	0.00%
2022/11/21	6	110.25	7	108.43	108.00	-1	9,725	-0.01%
2022/11/18	28	111.57	34	110.29	113.00	-6	9,512	-0.06%
2022/11/17	13	105.12	14.5	105.86	107.00	-1.5	9,089	-0.02%
2022/11/16	6	101.67	6.1	103.79	104.00	-0.1	8,886	0.00%
2022/11/15	7	100.50	7	99.20	99.00	0	8,682	0.00%
2022/11/14	6.1	100.20	6	99.40	100.50	0.1	8,649	0.00%
2022/11/10	22	101.17	22	100.20	100.50	0	8,519	0.00%
2022/11/09	20	101.45	25	101.68	102.50	-5	8,495	-0.06%
2022/11/08	25	101.14	21	102.02	101.00	4	8,550	0.05%
2022/11/07	21	101.33	18	101.06	102.00	3	8,528	0.04%
2022/11/04	15	96.33	15	96.04	96.80	0	8,287	0.00%
2022/11/02	0	0.00	0	92.00	92.50	0	7,989	0.00%
2022/11/01	5	91.52	7	91.40	91.50	-2	7,996	-0.03%
2022/10/31	4	92.40	4	92.10	92.50	0	8,003	0.00%
2022/10/28	5	92.20	5	92.28	92.50	0	8,131	0.00%
2022/10/27	4	92.52	7	92.20	93.00	-3	8,161	-0.04%
2022/10/26	3	91.60	16	91.31	91.30	-13	8,133	-0.16%
2022/10/25	6	90.43	2	90.10	90.20	4	8,121	0.05%
2022/10/24	29	90.84	25.1	90.95	90.00	3.9	8,135	0.05%
2022/10/21	0.1	88.80	0	0.00	90.30	0.1	8,075	0.00%
2022/10/19	23	90.28	21.3	91.20	91.60	1.7	8,056	0.02%
2022/10/18	16	89.73	13	89.13	89.30	3	7,844	0.04%
2022/10/17	7.3	81.43	7.3	79.74	83.10	0	7,549	0.00%
2022/10/14	9.3	82.83	9	83.43	82.10	0.3	7,581	0.00%
2022/10/13	6	82.85	7	82.93	82.90	-1	7,723	-0.01%
2022/10/12	5.2	82.62	5	82.20	82.70	0.2	7,919	0.00%
2022/10/11	1.1	82.67	2	83.25	82.90	-0.9	7,973	-0.01%
2022/10/07	16.5	85.73	20	86.64	84.80	-3.5	7,914	-0.04%
2022/10/06	17	89.19	12	89.64	89.00	5	7,802	0.06%
2022/10/05	6	90.57	5	91.00	90.60	1	7,777	0.01%
2022/10/04	6	90.70	6	90.23	90.70	0	7,749	0.00%
2022/10/03	0.1	87.10	0	0.00	88.40	0.1	7,675	0.00%
2022/09/30	0.1	87.60	3	88.50	88.30	-2.9	7,713	-0.04%
2022/09/29	25	89.73	22	89.28	88.90	3	7,691	0.04%
2022/09/28	7	88.68	4.2	88.88	88.40	2.8	7,664	0.04%
2022/09/27	6.1	88.74	7	88.43	89.00	-0.9	7,667	-0.01%
2022/09/26	9.1	89.66	23	88.89	89.20	-13.9	7,668	-0.18%
2022/09/23	11	93.01	13	92.81	92.20	-2	7,904	-0.03%
2022/09/22	0	0.00	1	90.10	93.00	-1	7,956	-0.01%
2022/09/21	5	90.32	0	0.00	90.00	5	7,830	0.06%
2022/09/20	13	93.90	11	93.35	93.20	2	7,646	0.03%
2022/09/19	0	0.00	12	95.71	95.30	-12	7,475	-0.16%
2022/09/16	33	95.17	20	94.42	93.70	13	7,292	0.18%
2022/09/15	9	95.16	4.1	95.11	95.50	5	7,172	0.07%
2022/09/14	2.1	91.50	2	92.20	91.00	0.1	6,920	0.00%
2022/09/13	4	93.40	3.1	93.77	92.90	0.9	6,768	0.01%
2022/09/12	7	89.63	6.1	90.57	91.10	0.9	6,573	0.01%
2022/09/08	1	85.20	0.3	84.88	86.20	0.8	6,484	0.01%
2022/09/07	7	80.30	7	80.30	80.30	0	6,467	0.00%
2022/09/06	5.2	81.21	6	82.58	81.20	-0.9	6,615	-0.01%
2022/09/05	0.1	83.70	1	83.80	83.50	-0.9	6,663	-0.01%
2022/09/02	0	0.00	4.3	85.05	85.10	-4.3	6,708	-0.06%
2022/09/01	3.2	84.59	0	0.00	83.90	3.2	6,762	0.05%
2022/08/31	0	0.00	10.4	85.11	85.90	-10.4	6,740	-0.15%
2022/08/30	1	84.50	0	0.00	84.50	1	6,789	0.01%
2022/08/29	2.1	83.80	0	0.00	84.80	2.1	6,829	0.03%
2022/08/26	8	87.00	9	86.14	87.00	-1	6,799	-0.01%
2022/08/25	0	0.00	0.1	85.00	85.70	-0.1	6,768	0.00%
2022/08/24	0.1	83.90	5	84.08	83.50	-4.9	6,749	-0.07%
2022/08/22	0.1	85.60	0	0.00	85.00	0.1	6,893	0.00%
2022/08/19	3	87.43	1.1	87.67	87.10	1.9	6,903	0.03%
2022/08/18	1.1	85.63	0	0.00	86.90	1.1	6,890	0.02%
2022/08/17	1	85.00	0	0.00	85.30	1	6,838	0.01%
2022/08/16	9	83.78	11.1	83.80	83.60	-2.1	6,825	-0.03%
2022/08/15	21	85.19	17.5	83.85	85.20	3.6	6,797	0.05%
2022/08/12	11	81.45	100.2	82.42	82.80	-89.2	6,669	-1.34%
2022/08/11	0	0.00	9	80.67	80.30	-9	6,549	-0.14%
2022/08/10	0.1	79.50	2	79.20	79.30	-1.9	6,543	-0.03%
2022/08/09	5	79.04	0	0.00	79.90	5	6,553	0.08%
2022/08/08	8	79.73	5	79.40	79.70	3	6,590	0.05%
2022/08/05	2	80.50	3	80.60	80.60	-1	6,588	-0.02%
2022/08/04	21.8	80.42	11	79.78	79.60	10.8	6,598	0.16%
2022/08/03	6.1	92.11	0.2	92.80	92.30	5.9	6,507	0.09%
2022/08/01	15	93.21	0	0.00	93.30	15	6,343	0.24%
2022/07/29	3	90.93	2	92.00	91.40	1	6,304	0.02%
2022/07/28	0.3	91.97	0	0.00	90.70	0.3	6,307	0.00%
2022/07/27	0	0.00	1	90.10	91.00	-1	6,285	-0.02%
2022/07/26	8.2	89.92	37	90.74	89.80	-28.8	6,222	-0.46%
2022/07/25	0.2	93.90	0	0.00	94.00	0.2	6,130	0.00%
2022/07/22	11.2	95.68	9	95.87	95.30	2.2	6,050	0.04%
2022/07/21	10	97.56	8	96.66	97.90	2	5,927	0.03%
2022/07/20	11	96.59	11	96.40	96.80	0	5,880	0.00%
2022/07/19	15.1	92.77	15	93.84	93.80	0.1	5,812	0.00%
2022/07/18	0	0.00	2	90.60	91.80	-2	5,674	-0.04%
2022/07/15	2	87.45	0	0.00	87.40	2	5,653	0.04%
2022/07/14	1	87.30	0	0.00	87.40	1	5,744	0.02%
2022/07/12	5	83.80	0	0.00	83.40	5	5,872	0.09%
2022/07/11	6	87.45	7	88.41	87.50	-1	5,853	-0.02%
2022/07/07	0	0.00	1	83.70	86.70	-1	5,950	-0.02%
2022/07/06	13	87.25	1	86.30	86.00	12	6,044	0.20%
2022/07/05	6	86.02	7	84.86	86.20	-1	6,044	-0.02%
2022/07/04	7	82.30	2	82.40	83.40	5	6,076	0.08%
2022/07/01	31	81.35	1	81.30	81.50	30	6,107	0.49%
2022/06/30	7	88.80	6	89.43	88.70	1	5,859	0.02%
2022/06/28	5	92.94	6	93.63	93.00	-1	5,798	-0.02%
2022/06/27	3	95.17	0	0.00	95.30	3	5,842	0.05%
2022/06/24	1	93.80	2	94.10	94.10	-1	5,882	-0.02%
2022/06/22	2	92.80	3	94.30	92.10	-1	5,892	-0.02%
2022/06/17	6	97.55	0	0.00	98.00	6	6,056	0.10%
2022/06/16	5	100.20	1	98.80	98.80	4	6,177	0.06%
2022/06/15	8	102.13	5	100.70	100.00	3	6,163	0.05%
2022/06/13	1	106.00	0	0.00	106.00	1	6,167	0.02%
2022/06/10	0	110.00	0	0.00	109.50	0	6,272	0.00%
2022/06/08	7	114.50	7	114.64	114.50	0	6,731	0.00%
2022/06/07	0	0.00	3	113.50	114.00	-3	6,811	-0.04%
2022/06/06	1	111.00	0	0.00	110.50	1	6,889	0.01%
2022/06/02	1	111.00	0	0.00	110.50	1	7,007	0.01%
2022/05/31	1	113.00	0	0.00	113.00	1	7,306	0.01%
2022/05/30	1	112.50	1	114.00	112.50	0	7,376	0.00%
2022/05/27	0	0.00	2	107.50	108.00	-2	7,348	-0.03%
2022/05/26	1	105.00	0	0.00	105.00	1	7,523	0.01%
2022/05/25	3	105.50	2	106.50	105.50	1	7,686	0.01%
2022/05/24	2	105.00	10	105.50	104.50	-8	7,831	-0.10%
2022/05/23	1	106.00	0	0.00	105.50	1	7,936	0.01%
2022/05/19	1	108.00	1	108.50	109.00	0	8,269	0.00%
2022/05/16	0	0.00	1	111.50	107.50	-1	8,507	-0.01%
2022/05/13	3	106.83	2	108.00	108.00	1	8,587	0.01%
2022/05/12	4	106.00	7	106.43	105.50	-3	8,662	-0.03%
2022/05/11	3	106.83	0	0.00	106.00	3	8,893	0.03%
2022/05/10	1	107.00	0	0.00	110.00	1	8,902	0.01%
2022/05/06	3	112.00	1	111.50	111.50	2	9,231	0.02%
2022/05/05	10	114.95	7	116.21	114.50	3	9,365	0.03%
2022/05/04	6	115.00	11	111.73	115.00	-5	9,416	-0.05%
2022/05/03	0	0.00	4	110.50	111.00	-4	9,440	-0.04%
2022/04/29	6	110.75	1	109.50	108.50	5	9,485	0.05%
2022/04/28	1	109.50	1	108.00	108.00	0	9,529	0.00%
2022/04/27	3	106.17	3	106.50	107.50	0	9,616	0.00%
2022/04/26	3	108.00	4	109.38	108.50	-1	9,599	-0.01%
2022/04/25	6	107.67	4	108.00	107.00	2	9,596	0.02%
2022/04/22	70.1	114.00	0	0.00	111.50	70.1	9,530	0.74%
2022/04/21	1	116.00	1	114.50	113.50	0	9,544	0.00%
2022/04/20	1	116.00	0	0.00	116.00	1	9,565	0.01%
2022/04/19	5	113.70	2	114.75	113.50	3	9,539	0.03%
2022/04/18	2	110.28	2	111.25	111.00	0	9,657	0.00%
2022/04/15	3	113.33	1	112.50	112.50	2	9,847	0.02%
2022/04/14	2.1	115.51	2	116.00	114.50	0.1	10,028	0.00%
2022/04/13	2.1	115.77	0	0.00	116.00	2.1	10,073	0.02%
2022/04/12	2	116.50	2	117.00	117.00	0	10,092	0.00%
2022/04/11	2	121.75	0	0.00	119.50	2	10,188	0.02%
2022/04/08	4	121.38	4	122.38	122.50	0	10,174	0.00%
2022/04/07	4.1	124.94	6	123.42	122.50	-1.9	10,113	-0.02%
2022/04/06	4	128.00	3	128.17	127.50	1	10,048	0.01%
2022/04/01	1	128.00	1	130.50	130.50	0	10,021	0.00%
2022/03/30	4	130.00	3	130.00	130.00	1	10,111	0.01%
2022/03/28	2	129.00	1	130.00	131.50	1	10,345	0.01%
2022/03/25	1	129.50	1	130.50	130.50	0	10,598	0.00%
2022/03/24	2	129.00	6	129.83	129.50	-4	10,745	-0.04%
2022/03/23	2	129.00	2	129.00	129.00	0	10,883	0.00%
2022/03/22	3	127.00	6	127.83	128.50	-3	11,334	-0.03%
2022/03/21	1	131.50	3	133.33	131.00	-2	11,369	-0.02%
2022/03/18	0	0.00	2	129.00	130.50	-2	11,535	-0.02%
2022/03/17	5	131.30	0	0.00	130.50	5	12,011	0.04%
2022/03/15	4	128.75	6	129.08	126.00	-2	12,771	-0.02%
2022/03/11	9	132.39	5	132.70	133.00	4	13,092	0.03%
2022/03/10	2	139.75	3	141.50	138.50	-1	13,162	-0.01%
2022/03/08	4	138.38	2	135.50	135.50	2	13,304	0.02%
2022/03/07	10.1	141.75	7	141.64	139.50	3.1	13,326	0.02%
2022/03/04	4	147.75	5	148.60	148.00	-1	13,289	-0.01%
2022/03/03	3	148.00	0	0.00	148.50	3	13,403	0.02%
2022/03/02	19	146.87	21	145.24	146.00	-2	13,442	-0.01%
2022/03/01	5	145.00	5	145.30	145.50	0	13,445	0.00%
2022/02/25	0.1	139.50	1	141.00	140.00	-1	13,345	-0.01%
2022/02/24	3	142.67	1	141.00	141.00	2	13,363	0.01%
2022/02/23	0	0.00	1	143.50	148.00	-1	13,405	-0.01%
2022/02/22	6	140.08	5	140.90	140.00	1	13,560	0.01%
2022/02/21	3	150.17	4	149.50	147.50	-1	13,689	-0.01%
2022/02/18	4	151.13	7	150.79	152.50	-3	13,886	-0.02%
2022/02/17	0	0.00	10	154.00	152.50	-10	14,252	-0.07%
2022/02/16	15	150.70	14	152.07	151.50	1	14,789	0.01%
2022/02/15	1	151.50	1	149.50	149.50	0	15,392	0.00%
2022/02/14	8.2	144.70	6	145.25	143.50	2.2	15,733	0.01%
2022/02/11	11	153.18	3	149.00	148.00	8	16,225	0.05%
2022/02/10	2	151.50	0	0.00	150.00	2	16,909	0.01%
2022/02/09	7.2	153.00	6	152.25	152.50	1.2	17,851	0.01%
2022/02/08	17	151.41	48	149.90	152.50	-31	18,397	-0.17%
2022/02/07	39	143.05	2	144.75	146.00	37	18,438	0.20%
2022/01/26	3	138.67	1	140.50	137.50	2	18,851	0.01%
2022/01/24	1	134.50	1	136.50	140.00	0	19,863	0.00%
2022/01/21	0	0.00	0.5	140.00	141.00	-0.5	20,164	0.00%
2022/01/18	7	143.21	13	143.27	143.00	-6	20,268	-0.03%
2022/01/17	2	140.25	0	0.00	140.50	2	20,318	0.01%
2022/01/14	0	0.00	1	138.00	138.50	-1	20,520	0.00%
2022/01/13	1.1	139.52	1	139.50	139.50	0.1	21,100	0.00%
2022/01/11	12	143.25	6	141.50	141.00	6	21,319	0.03%
2022/01/10	19	146.74	20	147.88	149.00	-1	21,764	0.00%
2022/01/07	7.1	149.55	0.1	147.50	147.50	7	21,736	0.03%
2022/01/06	3	150.83	3	153.67	154.50	0	21,802	0.00%
2022/01/05	0.1	152.00	4	154.75	154.00	-3.9	22,262	-0.02%
2022/01/04	14	156.00	8	156.56	152.50	6	23,353	0.03%
2022/01/03	3	153.17	3	155.00	156.50	0	24,034	0.00%
2021/12/30	2	152.50	2.3	154.80	155.50	-0.3	24,047	0.00%
2021/12/29	3	153.50	1	155.50	154.00	2	24,031	0.01%
2021/12/27	2	158.75	42	157.51	155.00	-40	24,009	-0.17%
2021/12/24	0	0.00	2	155.50	156.00	-2	23,957	-0.01%
2021/12/23	3	155.33	0	0.00	155.00	3	23,949	0.01%
2021/12/22	50	156.81	11	156.55	157.00	39	23,896	0.16%
2021/12/21	3.1	152.13	12	150.83	155.00	-9	23,739	-0.04%
2021/12/20	7	156.64	5.3	154.64	153.50	1.7	23,512	0.01%
2021/12/17	1.2	155.00	3.1	154.52	154.50	-1.9	23,365	-0.01%
2021/12/16	25.2	160.24	18	160.08	158.00	7.2	23,232	0.03%
2021/12/15	4	154.00	0	0.00	152.50	4	22,701	0.02%
2021/12/14	4	154.38	17	153.50	151.50	-13	22,456	-0.06%
2021/12/13	45	158.56	118.2	157.66	160.00	-73.2	22,105	-0.33%	大賣/
2021/12/10	84	147.06	62.4	151.15	152.50	21.6	21,555	0.10%
2021/12/09	37.3	146.79	106	146.40	148.00	-68.7	21,107	-0.33%	大賣/
2021/12/08	75	140.68	6	139.43	142.50	69	20,581	0.34%
2021/12/07	0	0.00	5	133.20	132.50	-5	20,071	-0.02%
2021/12/06	1.1	134.05	3	134.17	134.50	-2	19,908	-0.01%
2021/12/03	2	141.00	13	140.38	141.00	-11	19,687	-0.06%
2021/12/02	1	137.50	3	136.83	136.50	-2	19,627	-0.01%
2021/12/01	6	137.00	20	136.20	139.00	-14	19,526	-0.07%
2021/11/30	43	138.42	5	136.00	136.00	38	19,466	0.20%
2021/11/29	0.1	131.00	4	131.13	132.00	-4	19,444	-0.02%
2021/11/26	2.1	134.96	2	134.50	135.00	0.1	19,377	0.00%
2021/11/25	23.1	134.85	7	134.36	134.00	16.1	19,277	0.08%
2021/11/24	0	0.00	4	133.00	134.00	-4	19,241	-0.02%
2021/11/23	1	135.00	11.1	133.95	134.50	-10.1	19,141	-0.05%
2021/11/22	4	138.00	39.3	138.56	138.00	-35.3	18,983	-0.19%
2021/11/19	54.3	141.19	14	141.29	141.00	40.3	18,878	0.21%
2021/11/18	21	140.33	20	144.03	138.50	1	18,774	0.01%
2021/11/17	4.1	140.04	5.1	138.88	143.00	-1	18,459	-0.01%
2021/11/16	5	140.90	20.3	139.67	140.50	-15.3	18,248	-0.08%
2021/11/15	66.3	141.00	694	137.50	136.00	-627.7	17,904	-3.51%	大賣/鉅額交易
2021/11/12	111.2	134.79	77	132.14	135.50	34.2	17,418	0.20%	大買/
2021/11/11	84	137.50	57.2	137.81	137.00	26.8	16,805	0.16%
2021/11/10	39	137.95	45	139.40	139.00	-6	16,617	-0.04%
2021/11/09	88	137.25	43.1	136.63	136.50	44.9	16,104	0.28%
2021/11/08	170.1	129.31	140.2	130.19	133.50	30	15,262	0.20%	大買/大賣/
2021/11/05	238.1	126.21	5.1	125.98	124.00	233	14,409	1.62%	大買/鉅額交易
2021/11/04	24	123.40	0.2	124.00	121.00	23.8	13,781	0.17%
2021/11/03	252	120.21	2	122.75	123.00	250	13,598	1.84%	大買/鉅額交易
2021/11/02	54.2	119.09	76.2	119.99	118.50	-22	13,020	-0.17%
2021/11/01	42.3	117.95	22.4	118.03	119.50	19.9	12,583	0.16%
2021/10/29	27.1	110.65	17.4	110.64	112.50	9.7	11,904	0.08%
2021/10/28	9	108.33	2	108.00	107.50	7	11,594	0.06%
2021/10/27	5.1	107.30	6	107.33	108.00	-1	11,525	-0.01%
2021/10/26	1.1	105.59	2	107.75	105.50	-0.9	11,465	-0.01%
2021/10/25	4	104.00	4.2	104.48	104.00	-0.2	11,395	0.00%
2021/10/22	7	106.43	5	106.40	105.00	2	11,377	0.02%
2021/10/21	46.2	113.14	35.2	109.58	106.50	11	11,294	0.10%
2021/10/20	11.2	110.22	14	110.75	110.00	-2.8	10,860	-0.03%
2021/10/19	5	108.70	15	108.70	110.00	-10	10,784	-0.09%
2021/10/18	26	109.46	22.2	109.87	107.00	3.8	10,665	0.04%
2021/10/15	1	107.50	7	106.93	107.00	-6	10,137	-0.06%
2021/10/14	7.1	105.68	9	105.67	104.50	-1.9	9,964	-0.02%
2021/10/13	23	106.80	29.3	105.36	107.00	-6.3	9,776	-0.06%
2021/10/12	54.2	104.24	30	104.28	105.00	24.2	9,222	0.26%
2021/10/08	9	97.93	8.2	97.91	100.50	0.8	8,078	0.01%
2021/10/07	5	89.80	5	90.80	91.80	0	7,290	0.00%
2021/10/04	0.2	85.40	0	0.00	84.80	0.2	7,591	0.00%
2021/09/29	1.1	86.65	5	86.70	86.90	-3.9	7,877	-0.05%
2021/09/28	1.1	90.05	7	90.14	89.70	-5.9	7,928	-0.07%
2021/09/27	1	90.60	0	0.00	90.50	1	7,945	0.01%
2021/09/24	2	93.80	1	92.80	92.10	1	7,949	0.01%
2021/09/23	14	92.66	10	92.33	93.00	4	7,945	0.05%
2021/09/22	0.1	89.00	0	0.00	91.00	0.1	7,995	0.00%
2021/09/17	0	0.00	1	90.80	91.10	-1	8,137	-0.01%
2021/09/16	1	90.00	0	0.00	90.90	1	8,304	0.01%
2021/09/15	0	0.00	1.2	89.25	89.00	-1.2	8,329	-0.01%
2021/09/14	0	0.00	2.8	90.06	90.20	-2.8	8,458	-0.03%
2021/09/13	0	0.00	1	90.60	90.10	-1	8,842	-0.01%
2021/09/10	5	89.30	0	0.00	90.30	5	9,126	0.05%
2021/09/08	5.1	88.30	11	89.77	87.70	-6	9,669	-0.06%
2021/09/07	34	92.62	24	92.59	91.30	10	9,625	0.10%
2021/09/06	1	91.00	11	90.96	90.70	-10	9,556	-0.10%
2021/09/03	1	89.50	5	89.26	90.20	-4	9,531	-0.04%
2021/09/02	23	89.28	48	91.18	88.80	-25	9,559	-0.26%
2021/09/01	8	91.50	15	88.47	91.50	-7	9,567	-0.07%
2021/08/31	6	85.98	21	86.30	87.80	-15	9,523	-0.16%
2021/08/30	11	85.44	0	0.00	85.30	11	9,551	0.12%
2021/08/27	11	86.22	11	85.77	86.30	0	9,540	0.00%
2021/08/26	27	86.40	15	86.00	86.00	12	9,584	0.13%
2021/08/25	0.1	85.50	13	86.62	87.20	-12.9	9,663	-0.13%
2021/08/24	33.2	86.47	0	0.00	86.20	33.2	9,735	0.34%
2021/08/23	3	83.20	2	83.10	83.20	1	9,652	0.01%
2021/08/20	2	81.90	5	81.86	81.50	-3	9,748	-0.03%
2021/08/19	13	83.46	12	83.60	83.10	1	9,724	0.01%
2021/08/18	6	85.15	4	84.10	86.40	2	9,819	0.02%
2021/08/17	1	88.28	1	89.00	85.60	0	10,014	0.00%
2021/08/16	21	88.01	18.1	88.02	88.10	2.9	10,070	0.03%
2021/08/13	4	92.60	1	92.20	92.50	3	10,272	0.03%
2021/08/12	8	91.11	13.1	93.07	94.60	-5.1	10,641	-0.05%
2021/08/11	6	94.50	2.5	93.74	92.80	3.5	10,843	0.03%
2021/08/10	3.1	97.87	0.1	97.70	97.60	3	11,111	0.03%
2021/08/09	3	99.63	13	100.18	99.10	-10	11,543	-0.09%
2021/08/06	3	97.57	0	0.00	97.90	3	11,848	0.03%
2021/08/05	4	97.18	17	97.32	97.20	-13	12,496	-0.10%
2021/08/04	5.1	99.49	1	99.10	99.30	4.1	12,478	0.03%
2021/08/03	1	99.60	18	99.00	98.50	-17	12,714	-0.13%
2021/08/02	5.1	99.99	5	99.50	99.50	0.1	13,015	0.00%
2021/07/30	2.2	99.60	2	99.20	100.00	0.2	13,181	0.00%
2021/07/29	1	100.50	1.4	99.06	98.80	-0.4	13,315	0.00%
2021/07/28	2	100.45	1	101.46	99.50	1	13,431	0.01%
2021/07/27	5	103.30	7	104.21	101.00	-2	13,611	-0.01%
2021/07/26	14	100.21	21.2	100.77	101.00	-7.2	13,723	-0.05%
2021/07/23	3	97.57	1	97.00	97.00	2	13,571	0.01%
2021/07/22	1	97.70	1	97.70	97.30	0	13,652	0.00%
2021/07/21	1	95.31	6	96.65	96.10	-5	13,730	-0.04%
2021/07/20	6	99.15	22	100.07	98.90	-16	13,774	-0.12%
2021/07/19	4	99.58	22	98.61	100.00	-18	13,920	-0.13%
2021/07/16	20	97.90	0	0.00	97.80	20	13,929	0.14%
2021/07/15	8	97.51	2.6	97.02	97.40	5.4	13,973	0.04%
2021/07/14	28	96.02	2	95.95	95.30	26	14,038	0.19%
2021/07/13	3	98.47	1.6	98.73	97.20	1.4	14,178	0.01%
2021/07/12	25.1	98.40	17.9	97.88	97.60	7.3	14,447	0.05%
2021/07/09	12	101.63	22.1	101.14	101.00	-10.1	14,393	-0.07%
2021/07/08	34.5	106.43	31.4	105.68	105.50	3.2	14,472	0.02%
2021/07/07	3	112.00	6.8	112.21	113.00	-3.8	14,399	-0.03%
2021/07/06	2	112.25	2.5	112.70	112.50	-0.5	14,384	0.00%
2021/07/05	13	109.77	1	109.50	111.50	12	14,430	0.08%
2021/07/01	4	106.88	0.5	107.50	107.00	3.5	14,338	0.02%
2021/06/30	6	107.50	2.8	107.14	107.50	3.2	14,348	0.02%
2021/06/29	12.2	107.58	2.9	107.68	106.50	9.3	14,334	0.06%
2021/06/28	14	106.50	13.8	106.77	110.00	0.3	14,388	0.00%
2021/06/25	9.5	109.05	3.3	109.61	108.50	6.2	14,245	0.04%
2021/06/24	1	112.00	1.1	112.09	112.00	-0.1	14,121	0.00%
2021/06/23	10.5	111.76	5.5	111.79	110.50	5.1	14,188	0.04%
2021/06/22	21.2	114.62	10.3	112.44	111.00	11	14,126	0.08%
2021/06/21	7.1	120.07	3	119.83	118.00	4.1	13,793	0.03%
2021/06/18	18.1	123.09	41.2	121.33	125.00	-23.1	13,541	-0.17%
2021/06/17	5	114.80	5	114.80	116.00	0	13,286	0.00%
2021/06/16	5	113.00	1	113.00	112.00	4	13,203	0.03%
2021/06/15	5	112.60	12	112.21	112.50	-7	13,380	-0.05%
2021/06/11	5	112.30	29	112.53	111.00	-24	13,419	-0.18%
2021/06/10	9	113.67	16	114.41	114.00	-7	13,623	-0.05%
2021/06/09	40	113.88	11	114.64	113.50	29	13,743	0.21%
2021/06/08	6.4	111.93	8	111.38	110.50	-1.6	13,739	-0.01%
2021/06/07	3	109.67	15.3	108.65	111.50	-12.3	13,982	-0.09%
2021/06/04	0.3	112.77	0	0.00	112.00	0.3	14,326	0.00%
2021/06/03	0.1	111.00	2	112.50	114.00	-1.9	14,526	-0.01%
2021/06/02	18	110.81	18	113.25	110.00	0	14,698	0.00%
2021/06/01	20	113.53	24	113.77	113.50	-4	14,626	-0.03%
2021/05/31	2	109.50	8	109.19	110.00	-6	14,522	-0.04%
2021/05/28	33	108.06	49	108.28	108.00	-16	14,490	-0.11%
2021/05/27	18	105.25	19	105.47	105.00	-1	14,401	-0.01%
2021/05/26	53	104.71	29	104.07	103.00	24	14,398	0.17%
2021/05/25	17.1	104.18	20	104.20	106.00	-2.9	14,306	-0.02%
2021/05/24	8	97.08	9	97.49	99.10	-1	14,150	-0.01%
2021/05/21	42	99.48	43.1	100.22	99.60	-1.1	14,500	-0.01%
2021/05/20	42.1	103.00	18	103.92	102.00	24.1	14,231	0.17%
2021/05/19	26	114.75	20	115.52	113.00	6	13,924	0.04%
2021/05/18	32	112.59	24	113.48	115.00	8	13,880	0.06%
2021/05/17	22	105.73	17	104.97	106.50	5	13,825	0.04%
2021/05/14	19	101.47	26	101.75	100.00	-7	13,398	-0.05%
2021/05/13	31	96.12	27	96.57	97.20	4	13,010	0.03%
2021/05/12	3	104.00	0	0.00	104.00	3	12,347	0.02%
2021/05/11	20	117.78	8	117.88	115.50	12	12,296	0.10%
2021/05/10	47	127.13	72.1	127.76	128.00	-25.1	12,100	-0.21%
2021/05/07	44	120.98	3	121.33	122.00	41	11,789	0.35%
2021/05/06	7	120.93	10	120.40	120.00	-3	11,685	-0.03%
2021/05/05	14	125.33	12	123.92	123.50	2	11,554	0.02%
2021/05/04	5	125.20	22	120.34	121.50	-17	11,406	-0.15%
2021/05/03	38	130.72	20	130.58	125.00	18	11,245	0.16%
2021/04/29	4	122.13	3	121.67	123.00	1	11,012	0.01%
2021/04/28	11	122.32	11	118.82	120.50	0	10,953	0.00%
2021/04/27	10	117.05	13	117.92	119.00	-3	10,947	-0.03%
2021/04/26	12	114.54	14	114.65	117.00	-2	10,762	-0.02%
2021/04/23	4	110.88	9.5	108.53	111.00	-5.5	10,613	-0.05%
2021/04/22	20	105.63	13.5	105.30	104.00	6.5	10,485	0.06%
2021/04/21	12	107.42	8	107.00	106.50	4	10,433	0.04%
2021/04/20	20	107.30	24	107.98	108.00	-4	10,536	-0.04%
2021/04/19	9	109.17	10	109.45	110.00	-1	10,499	-0.01%
2021/04/16	19.5	112.49	19	114.74	115.50	0.5	10,319	0.00%
2021/04/15	16	107.47	18	108.53	108.00	-2	10,045	-0.02%
2021/04/14	5.5	102.68	4.2	103.63	107.50	1.3	9,963	0.01%
2021/04/13	50.1	103.74	44	102.51	101.50	6.1	9,837	0.06%
2021/04/12	26	104.65	21.1	106.02	104.00	5	9,844	0.05%
2021/04/09	11	100.09	10	101.50	102.00	1	9,781	0.01%
2021/04/08	0	0.00	1	99.50	98.80	-1	9,660	-0.01%
2021/04/07	1	100.50	2	100.50	100.50	-1	9,626	-0.01%
2021/04/06	0	99.20	9	100.00	99.60	-9	9,614	-0.09%
2021/04/01	2	98.65	2	98.95	98.60	0	9,580	0.00%
2021/03/31	11	98.86	3.1	98.53	99.80	7.9	9,513	0.08%
2021/03/29	0	0.00	25	97.12	97.50	-25	9,386	-0.27%
2021/03/26	3.1	97.14	2	97.55	97.30	1.1	9,390	0.01%
2021/03/25	3	94.33	13	94.32	94.80	-10	9,360	-0.11%
2021/03/24	1	95.80	2	95.85	95.80	-1	9,397	-0.01%
2021/03/23	0	0.00	3	96.47	96.70	-3	9,391	-0.03%
2021/03/22	5	97.70	4	96.90	97.10	1	9,377	0.01%
2021/03/19	3	96.23	0	0.00	96.80	3	9,286	0.03%
2021/03/18	12	97.15	8	96.93	96.20	4	9,267	0.04%
2021/03/17	9	94.02	9	93.90	93.70	0	9,111	0.00%
2021/03/16	7	93.80	2	94.70	95.50	5	9,134	0.05%
2021/03/15	18.1	95.85	6	95.23	94.70	12.1	9,070	0.13%
2021/03/12	19	93.49	51	95.27	93.50	-32	9,105	-0.35%
2021/03/11	12	93.51	11	96.00	95.80	1	9,014	0.01%
2021/03/10	64	92.25	22.1	91.77	92.40	42	8,729	0.48%
2021/03/09	6	89.58	1	90.00	90.60	5	8,454	0.06%
2021/03/08	5	87.52	57	87.03	87.40	-52	8,222	-0.63%
2021/03/05	3	83.93	3	84.33	85.40	0	8,024	0.00%
2021/03/04	50	84.43	3	85.33	85.00	47	8,003	0.59%
2021/02/25	1	88.00	4	88.08	88.00	-3	7,912	-0.04%
2021/02/24	12	88.56	13	90.07	88.20	-1	8,013	-0.01%
2021/02/23	83	91.12	112.2	89.35	90.20	-29.2	8,056	-0.36%	大賣/
2021/02/22	10	86.85	6	87.02	87.80	4	7,612	0.05%
2021/02/19	20	83.78	3	84.53	85.00	17	7,414	0.23%
2021/02/18	30.1	85.71	20	85.52	85.30	10.1	7,308	0.14%
2021/02/17	15.1	82.67	18.4	84.19	85.10	-3.3	7,090	-0.05%
2021/02/05	4	79.33	19	79.17	79.10	-15	6,712	-0.22%
2021/02/04	5	77.58	0	0.00	77.00	5	6,653	0.08%
2021/02/03	1	78.20	0	0.00	78.70	1	6,657	0.02%
2021/02/01	2.4	76.99	1	77.00	77.20	1.4	6,705	0.02%
2021/01/29	15	78.97	8	79.86	78.90	7	6,681	0.10%
2021/01/28	8	78.80	6	79.80	78.90	2	6,647	0.03%
2021/01/27	2	80.35	0	0.00	80.20	2	6,585	0.03%
2021/01/26	10	79.69	9	81.20	79.60	1	6,558	0.02%
2021/01/25	5	79.88	14	80.28	80.60	-9	6,531	-0.14%
2021/01/22	0	0.00	4	77.70	78.60	-4	6,476	-0.06%
2021/01/21	7	76.29	20	75.27	76.10	-13	6,645	-0.20%
2021/01/20	14	77.59	0	0.00	76.00	14	7,126	0.20%
2021/01/18	75	79.01	80	80.04	79.00	-5	7,009	-0.07%
2021/01/15	20	79.50	124	80.00	79.90	-104	6,970	-1.49%	大賣/鉅額交易
2021/01/14	1	81.10	6	81.32	80.60	-5	6,955	-0.07%
2021/01/13	2	80.95	14	80.84	81.30	-12	6,921	-0.17%
2021/01/11	1	78.20	1	78.40	79.20	0	6,749	0.00%
2021/01/08	0	0.00	3	78.83	79.10	-3	6,695	-0.04%
2021/01/07	3	77.27	0	0.00	78.20	3	6,626	0.05%
2021/01/06	5	77.78	0	0.00	77.80	5	6,613	0.08%
2021/01/05	1	79.70	3	79.07	78.90	-2	6,566	-0.03%
2021/01/04	1	78.60	0	0.00	78.50	1	6,500	0.02%
2020/12/29	5	78.30	0	0.00	77.30	5	6,531	0.08%
2020/12/28	2	77.70	1	77.70	77.60	1	6,546	0.02%
2020/12/25	2	76.40	3	76.90	76.60	-1	6,659	-0.02%
2020/12/24	1	76.80	0	0.00	76.20	1	6,847	0.01%
2020/12/23	0	0.00	90	76.72	76.30	-90	6,908	-1.30%
2020/12/21	0	79.00	0	0.00	78.50	0	7,021	0.00%
2020/12/18	14	80.68	5	80.72	80.40	9	6,925	0.13%
2020/12/17	2	79.60	71	79.68	79.60	-69	6,819	-1.01%
2020/12/16	73	79.05	11	78.80	78.80	62	6,773	0.92%
2020/12/15	0	0.00	1	78.30	77.60	-1	6,734	-0.01%
2020/12/14	20	77.15	6	77.92	77.10	14	6,662	0.21%
2020/12/11	16	78.37	0	0.00	76.90	16	6,681	0.24%
2020/12/10	12	78.53	2	79.80	78.30	10	6,647	0.15%
2020/12/09	101	80.23	3	82.00	80.00	98	6,642	1.48%	大買/
2020/12/08	14	83.92	173	83.37	81.80	-159	6,544	-2.43%	大賣/鉅額交易
2020/12/07	11	79.45	49	80.39	81.10	-38	6,359	-0.60%
2020/12/04	17	79.81	16	80.76	80.10	1	6,429	0.02%
2020/12/03	42	80.62	4	80.45	80.60	38	6,484	0.59%
2020/12/02	2	79.15	10	79.20	78.90	-8	6,501	-0.12%
2020/12/01	30	78.47	10	78.80	78.80	20	6,622	0.30%
2020/11/30	10	78.80	0	0.00	78.50	10	6,923	0.14%
2020/11/27	2	79.20	0	0.00	79.50	2	7,176	0.03%
2020/11/25	0	0.00	0	78.30	78.50	0	7,231	0.00%
2020/11/24	73	79.37	11	80.32	78.10	62	7,298	0.85%
2020/11/23	164	80.10	28	80.38	79.90	136	7,265	1.87%	大買/鉅額交易
2020/11/20	65	78.80	43	79.65	79.50	22	7,224	0.30%
2020/11/19	0.1	76.50	0	0.00	75.60	0.1	7,241	0.00%
2020/11/18	1	75.20	1	75.60	75.10	0	7,279	0.00%
2020/11/17	0	0.00	0.3	74.50	74.70	-0.3	7,387	0.00%
2020/11/16	1	74.60	0	0.00	73.90	1	7,636	0.01%
2020/11/13	0	0.00	1	73.70	73.60	-1	7,980	-0.01%
2020/11/12	0	0.00	1	73.10	73.00	-1	8,477	-0.01%
2020/11/09	0.3	73.80	1	73.80	73.80	-0.7	9,208	-0.01%
2020/11/05	2	72.50	2	72.45	72.00	0	9,277	0.00%
2020/11/04	1	71.50	0	0.00	71.90	1	9,350	0.01%
2020/11/03	0	71.70	0	0.00	71.60	0	9,392	0.00%
2020/10/30	1	71.30	6	71.62	71.80	-5	9,541	-0.05%
2020/10/29	28	70.58	40	70.87	71.30	-12	9,498	-0.13%
2020/10/28	24	72.92	5	72.48	71.90	19	9,376	0.20%
2020/10/23	0	0.00	7	79.20	79.10	-7	9,172	-0.08%
2020/10/22	6	79.10	10	79.00	78.90	-4	9,317	-0.04%
2020/10/21	1	79.20	2	78.85	78.70	-1	9,496	-0.01%
2020/10/20	2	79.70	2	79.20	79.40	0	10,003	0.00%
2020/10/19	7	77.90	7	76.40	77.90	0	10,231	0.00%
2020/10/15	1	78.40	0	0.00	77.50	1	10,417	0.01%
2020/10/14	1	77.80	1	79.00	79.00	0	10,478	0.00%
2020/10/13	2	76.70	2	77.10	76.50	0	10,481	0.00%
2020/10/12	1	76.30	0	0.00	76.00	1	10,497	0.01%
2020/10/07	1	76.50	1	76.60	76.90	0	10,769	0.00%
2020/10/06	0	0.00	1.2	77.30	76.70	-1.2	11,080	-0.01%
2020/10/05	1	76.30	2	76.25	77.30	-1	11,190	-0.01%
2020/09/30	12	75.13	11.2	75.44	75.50	0.8	11,254	0.01%
2020/09/29	1	77.00	0	0.00	76.30	1	11,275	0.01%
2020/09/25	2	76.35	0	0.00	75.40	2	11,178	0.02%
2020/09/24	0	0.00	1	78.00	77.60	-1	11,240	-0.01%
2020/09/18	0	0.00	1	81.90	82.30	-1	11,651	-0.01%
2020/09/16	1	82.90	1	82.50	80.90	0	11,997	0.00%
2020/09/15	0	0.00	0.1	81.40	81.30	-0.1	12,148	0.00%
2020/09/14	3.4	81.66	5	81.20	80.60	-1.6	12,192	-0.01%
2020/09/10	1	77.60	0	0.00	77.60	1	12,109	0.01%
2020/09/09	13	77.82	15	78.67	79.10	-2	12,167	-0.02%
2020/09/08	4	78.25	2.2	79.00	77.60	1.8	12,117	0.01%
2020/09/07	0	0.00	2	79.45	79.10	-2	12,086	-0.02%
2020/09/04	9	82.60	16	82.70	82.80	-7	12,063	-0.06%
2020/09/03	33	85.24	25	84.94	85.10	8	12,021	0.07%
2020/09/02	7	83.46	5.2	83.48	82.60	1.8	11,870	0.02%
2020/08/31	0	0.00	1	87.10	84.90	-1	12,498	-0.01%
2020/08/28	4	86.95	1	86.40	86.20	3	12,528	0.02%
2020/08/27	0.2	89.70	0	0.00	89.70	0.2	12,491	0.00%
2020/08/26	11	88.74	11	89.50	88.30	0	12,498	0.00%
2020/08/25	5	90.28	8	89.80	91.50	-3	12,417	-0.02%
2020/08/24	1	85.70	2	86.10	86.60	-1	12,271	-0.01%
2020/08/21	6.2	85.66	3	85.60	85.30	3.2	12,308	0.03%
2020/08/20	0	0.00	4	86.23	83.50	-4	12,342	-0.03%
2020/08/19	7	91.13	9	90.33	88.80	-2	12,143	-0.02%
2020/08/18	79	92.52	67	92.23	91.40	12	11,859	0.10%
2020/08/17	13	88.05	9	87.81	86.50	4	11,437	0.03%
2020/08/14	8	85.46	3	85.87	85.50	5	11,215	0.04%
2020/08/13	7	82.13	13	82.51	84.00	-6	11,144	-0.05%
2020/08/12	0	0.00	1	81.20	79.90	-1	11,150	-0.01%
2020/08/11	0	0.00	4	81.78	82.00	-4	11,431	-0.03%
2020/08/10	13	80.51	11	79.99	80.10	2	11,944	0.02%
2020/08/07	0	0.00	10	82.80	82.40	-10	12,239	-0.08%
2020/08/06	10	82.70	5	83.00	82.50	5	12,885	0.04%
2020/08/05	9	84.82	14	84.47	85.50	-5	13,069	-0.04%
2020/08/04	10	83.50	0	0.00	84.60	10	13,077	0.08%
2020/08/03	1	82.60	0	0.00	82.50	1	13,113	0.01%
2020/07/31	5	84.26	0	0.00	84.00	5	13,029	0.04%
2020/07/30	0	0.00	1	86.30	86.50	-1	12,979	-0.01%
2020/07/29	11	85.74	10	86.60	83.60	1	12,920	0.01%
2020/07/28	0	0.00	1	83.90	84.40	-1	12,794	-0.01%
2020/07/27	2	84.20	13	84.25	84.70	-11	12,699	-0.09%
2020/07/24	34	82.56	24	82.67	82.40	10	12,506	0.08%
2020/07/23	2	77.70	8	78.45	78.70	-6	12,017	-0.05%
2020/07/22	0	0.00	7	75.00	75.30	-7	11,727	-0.06%
2020/07/21	10	74.82	1	75.80	74.40	9	11,633	0.08%
2020/07/20	5	72.30	1	73.90	73.90	4	11,496	0.03%
2020/07/17	0	0.00	15	73.23	73.20	-15	11,448	-0.13%
2020/07/15	11	72.34	10	71.40	72.00	1	11,392	0.01%
2020/07/14	4	73.58	20	73.31	73.70	-16	11,340	-0.14%
2020/07/13	80	75.32	61	72.40	72.10	19	11,228	0.17%
2020/07/10	15	72.40	2	71.00	72.00	13	11,055	0.12%
2020/07/09	1	70.80	1	70.80	70.80	0	11,008	0.00%
2020/07/08	5	71.30	10	71.13	71.40	-5	10,907	-0.05%
2020/07/07	2	70.05	6	70.70	70.50	-4	10,759	-0.04%
2020/07/06	0	0.00	3	71.80	71.70	-3	10,716	-0.03%
2020/07/03	2	71.25	4	70.63	70.30	-2	10,669	-0.02%
2020/07/02	3	67.37	2	69.00	69.30	1	10,545	0.01%
2020/07/01	5	67.56	4	67.93	68.10	1	10,512	0.01%
2020/06/30	3	66.00	0	0.00	65.50	3	10,615	0.03%
2020/06/29	0	0.00	1	65.00	66.00	-1	10,749	-0.01%
2020/06/24	3	65.93	4	65.45	65.40	-1	10,793	-0.01%
2020/06/23	10	66.16	12	65.93	66.90	-2	10,835	-0.02%
2020/06/22	6	64.57	9	65.36	65.10	-3	10,675	-0.03%
2020/06/19	0	0.00	1	63.40	63.00	-1	10,546	-0.01%
2020/06/18	2	64.60	14	64.41	64.80	-12	10,482	-0.11%
2020/06/17	3	64.80	3	64.27	64.50	0	10,439	0.00%
2020/06/16	7	64.21	7	64.34	64.90	0	10,415	0.00%
2020/06/15	10	63.28	17	63.11	62.30	-7	10,383	-0.07%
2020/06/12	3	60.87	0	0.00	63.00	3	10,376	0.03%
2020/06/11	6	62.53	8	61.94	61.70	-2	10,349	-0.02%
2020/06/10	2	63.70	1	63.70	63.60	1	10,243	0.01%
2020/06/09	13	63.89	1	63.50	63.50	12	10,246	0.12%
2020/06/08	14	67.56	2	67.00	64.30	12	10,178	0.12%
2020/06/05	64	67.22	67	65.69	69.10	-3	9,742	-0.03%
2020/06/04	4	63.40	7	63.10	62.90	-3	9,343	-0.03%
2020/06/02	0	0.00	2	61.80	61.80	-2	9,274	-0.02%
2020/06/01	15	61.20	2	61.25	61.60	13	9,252	0.14%
2020/05/29	2	59.70	1	60.50	59.00	1	9,246	0.01%
2020/05/28	1	59.50	4	60.00	59.60	-3	9,175	-0.03%
2020/05/27	4	61.60	5	61.64	61.30	-1	9,125	-0.01%
2020/05/26	2	62.50	2	62.90	63.50	0	9,047	0.00%
2020/05/25	1	62.00	1	63.00	63.10	0	9,010	0.00%
2020/05/22	1	62.50	11	62.81	61.40	-10	8,966	-0.11%
2020/05/21	6	63.92	3	63.67	63.50	3	8,986	0.03%
2020/05/20	11	63.26	7	62.81	62.60	4	9,153	0.04%
2020/05/19	3	62.93	2	63.05	62.60	1	9,248	0.01%
2020/05/18	2	60.40	0	0.00	62.00	2	9,321	0.02%
2020/05/15	36	61.94	42.3	61.86	62.40	-6.3	9,073	-0.07%
2020/05/14	6	60.30	33	59.72	58.90	-27	8,670	-0.31%
2020/05/13	58	58.39	51	58.53	59.50	7	8,548	0.08%
2020/05/12	37	54.83	25	54.62	55.80	12	8,300	0.14%
2020/05/11	2	53.20	11	52.94	53.10	-9	8,239	-0.11%
2020/05/08	1	52.00	0	0.00	52.00	1	8,525	0.01%
2020/05/07	4	50.70	10	50.64	51.20	-6	8,832	-0.07%
2020/05/06	1	50.40	0	0.00	50.30	1	8,852	0.01%
2020/04/30	1	51.80	0	0.00	52.00	1	8,884	0.01%
2020/04/29	1	51.60	0	0.00	51.80	1	8,872	0.01%
2020/04/28	12	51.61	1	52.00	52.20	11	8,850	0.12%
2020/04/27	5	52.90	0	0.00	52.90	5	8,901	0.06%
2020/04/23	1	52.20	1	52.30	52.40	0	9,098	0.00%
2020/04/22	0	0.00	2	52.10	51.70	-2	9,145	-0.02%
2020/04/21	0	0.00	3	52.60	52.10	-3	9,078	-0.03%
2020/04/20	5	53.98	0	0.00	54.50	5	9,017	0.06%
2020/04/17	0	0.00	7	53.96	53.20	-7	8,961	-0.08%
2020/04/16	1	53.90	1	54.10	54.00	0	8,864	0.00%
2020/04/15	14	52.79	14	53.39	54.00	0	8,778	0.00%
2020/04/14	3	52.43	11	53.15	53.00	-8	8,667	-0.09%
2020/04/13	3	51.17	0	0.00	50.50	3	8,559	0.04%
2020/04/08	1	52.00	1	51.60	51.20	0	8,555	0.00%
2020/04/07	2	51.80	0	0.00	51.70	2	8,548	0.02%
2020/04/06	1	51.90	1	52.30	52.40	0	8,511	0.00%
2020/04/01	4	51.20	4	52.53	52.50	0	8,404	0.00%
2020/03/31	5	49.93	14	50.39	51.00	-9	8,180	-0.11%
2020/03/30	2	46.68	2	46.68	46.85	0	7,938	0.00%
2020/03/27	0	0.00	111	47.13	46.85	-111	7,876	-1.41%	大賣/鉅額交易
2020/03/26	1	44.40	0	0.00	44.20	1	7,753	0.01%
2020/03/25	0	0.00	3	41.80	43.60	-3	7,689	-0.04%
2020/03/24	2	39.55	1	39.65	39.65	1	7,664	0.01%
2020/03/23	0	0.00	1	38.80	38.25	-1	7,848	-0.01%
2020/03/20	2	40.90	0	0.00	40.50	2	7,849	0.03%
2020/03/19	113	38.34	6	37.05	38.15	107	7,824	1.37%	大買/鉅額交易
2020/03/18	1	42.05	0	0.00	40.00	1	7,764	0.01%
2020/03/17	1	43.90	2	42.50	42.60	-1	7,660	-0.01%
2020/03/13	0	0.00	2	43.43	45.00	-2	7,560	-0.03%
2020/03/12	2	48.03	4	47.00	47.55	-2	7,448	-0.03%
2020/03/11	3	50.07	0	0.00	49.40	3	7,319	0.04%
2020/03/10	0	0.00	2	49.10	49.60	-2	7,263	-0.03%
2020/03/04	3	51.67	1	51.80	51.90	2	6,967	0.03%
2020/03/02	2	52.80	0	0.00	52.20	2	6,841	0.03%
2020/02/26	11	53.85	1	54.00	53.90	10	6,686	0.15%
2020/02/25	1	54.70	0	0.00	54.40	1	6,672	0.01%
2020/02/24	1	54.70	1	55.10	55.30	0	6,702	0.00%
2020/02/21	6	56.05	2	54.95	54.90	4	6,633	0.06%
2020/02/20	7	56.97	5	57.84	58.00	2	6,321	0.03%
2020/02/19	6	58.58	3	58.57	57.70	3	6,154	0.05%
2020/02/18	2	58.40	4	58.55	58.30	-2	6,006	-0.03%
2020/02/17	6	58.67	4	58.78	58.70	2	5,922	0.03%
2020/02/14	8	58.44	0	0.00	58.90	8	5,789	0.14%
2020/02/13	5	57.04	5	58.18	59.00	0	5,527	0.00%
2020/02/12	0.3	55.80	6	56.42	56.00	-5.7	5,085	-0.11%
2020/02/11	13	55.57	14	55.26	55.80	-1	4,882	-0.02%
2020/02/10	5	53.50	6	54.28	54.30	-1	4,523	-0.02%
2020/02/07	0	0.00	1	52.70	51.90	-1	4,220	-0.02%
2020/02/03	0	0.00	2	50.45	51.10	-2	4,300	-0.05%
2020/01/30	2	49.98	13	50.40	50.80	-11	4,358	-0.25%
2020/01/20	14	52.56	4	52.40	52.20	10	4,395	0.23%
2020/01/16	1	50.70	1	51.60	51.20	0	4,218	0.00%
2020/01/15	1	50.80	0	0.00	50.40	1	4,204	0.02%
2020/01/13	0	0.00	2	50.60	50.60	-2	4,324	-0.05%
2020/01/10	0	0.00	1	50.60	50.40	-1	4,370	-0.02%
2020/01/03	5	50.00	0	0.00	50.20	5	4,428	0.11%
2020/01/02	5	50.00	5	50.30	50.00	0	4,433	0.00%
2019/12/31	0	0.00	1	49.75	49.70	-1	4,409	-0.02%
2019/12/30	1	50.00	0	0.00	50.10	1	4,382	0.02%
2019/12/26	0	0.00	1	50.80	50.70	-1	4,383	-0.02%
2019/12/19	1	52.50	0	0.00	52.40	1	4,869	0.02%
2019/12/18	7	52.67	89	52.03	52.70	-82	4,889	-1.68%
2019/12/17	1	51.50	0	0.00	51.40	1	4,738	0.02%
2019/12/16	2	51.65	65	51.52	51.20	-63	4,757	-1.32%
2019/12/13	81	51.46	0	0.00	51.10	81	4,738	1.71%
2019/12/12	62	51.10	0	0.00	50.80	62	4,715	1.31%
2019/12/11	0	0.00	2	51.00	50.80	-2	4,746	-0.04%
2019/12/10	0	0.00	1	50.50	50.90	-1	4,764	-0.02%
2019/11/28	1	51.00	0	0.00	50.80	1	5,511	0.02%
2019/11/25	1	51.60	2	51.50	51.40	-1	5,592	-0.02%
2019/11/22	0	0.00	1	51.90	52.00	-1	5,657	-0.02%
2019/11/21	0	0.00	4	51.75	51.80	-4	5,816	-0.07%
2019/11/15	1	49.40	0	0.00	49.05	1	6,428	0.02%
2019/11/14	1	49.30	0	0.00	49.40	1	6,653	0.02%
2019/11/13	1	50.30	0	0.00	49.95	1	6,828	0.01%
2019/11/08	1	51.10	0	0.00	51.20	1	7,213	0.01%
2019/11/06	0	0.00	2	51.80	51.90	-2	7,483	-0.03%
2019/11/04	2	52.20	4	51.90	52.30	-2	7,357	-0.03%
2019/10/31	2	51.10	1	51.30	50.90	1	7,342	0.01%
2019/10/30	3	51.23	0	0.00	50.70	3	7,389	0.04%
2019/10/29	1	52.00	2	51.95	51.50	-1	7,347	-0.01%
2019/10/17	0	0.00	22	48.73	49.30	-22	7,309	-0.30%
2019/10/16	22	49.39	0	0.00	49.20	22	7,294	0.30%
2019/10/07	1	50.40	0	0.00	50.20	1	7,754	0.01%
2019/09/27	3	49.55	0	0.00	49.65	3	8,032	0.04%
2019/09/25	3	52.03	1	54.00	51.80	2	8,066	0.02%
2019/09/24	0	0.00	56	53.41	53.90	-56	7,979	-0.70%
2019/09/23	53	52.08	0	0.00	52.30	53	7,952	0.67%
2019/09/20	0	0.00	7	51.51	51.10	-7	8,281	-0.08%
2019/09/19	9	50.98	4	51.40	50.90	5	8,405	0.06%
2019/09/18	4	51.05	0	0.00	51.10	4	8,555	0.05%
2019/09/17	1	52.50	1	51.30	51.20	0	8,635	0.00%
2019/09/16	1	51.70	0	0.00	51.70	1	8,714	0.01%
2019/09/09	0	0.00	7	54.00	53.30	-7	8,780	-0.08%
2019/09/06	1	52.40	0	0.00	52.40	1	8,627	0.01%
2019/09/05	2	52.20	0	0.00	52.40	2	8,571	0.02%
2019/09/04	1	50.70	0	0.00	50.70	1	8,444	0.01%
2019/09/03	5	51.04	0	0.00	51.30	5	8,423	0.06%
2019/08/29	0	0.00	1	52.70	52.60	-1	8,179	-0.01%
2019/08/28	0	0.00	1	52.50	53.00	-1	8,140	-0.01%
2019/08/27	0	0.00	1	52.80	52.20	-1	8,115	-0.01%
2019/08/26	0	0.00	2	53.10	52.70	-2	8,061	-0.02%
2019/08/23	1	53.00	1	52.90	53.00	0	7,872	0.00%
2019/08/22	2	53.00	1	53.30	53.30	1	7,829	0.01%
2019/08/21	1	53.20	2	53.15	53.10	-1	7,731	-0.01%
2019/08/20	0	0.00	3	52.00	52.80	-3	7,524	-0.04%
2019/08/19	0	0.00	26	50.00	50.80	-26	7,070	-0.37%
2019/08/16	5	48.25	6	49.02	49.60	-1	6,718	-0.01%
2019/08/15	2	46.58	1	46.45	46.30	1	6,506	0.02%
2019/08/14	2	50.20	0	0.00	48.20	2	6,395	0.03%
2019/08/13	0	0.00	15	49.45	49.40	-15	6,243	-0.24%
2019/08/12	20	49.69	35	49.51	49.45	-15	6,127	-0.24%
2019/08/08	1	46.90	3	47.07	46.80	-2	5,960	-0.03%
2019/08/07	2	46.00	1	45.95	46.20	1	5,917	0.02%
2019/08/06	1	45.00	1	46.05	46.50	0	5,914	0.00%
2019/07/31	5	47.05	0	0.00	46.80	5	5,744	0.09%
2019/07/30	1	47.20	0	0.00	47.30	1	5,716	0.02%
2019/07/29	0	0.00	25	47.90	48.30	-25	5,732	-0.44%
2019/07/25	0	0.00	10	49.60	48.75	-10	5,664	-0.18%
2019/07/23	2	48.95	11	49.00	49.00	-9	5,588	-0.16%
2019/07/22	3	48.23	1	48.30	48.35	2	5,537	0.04%
2019/07/19	29	48.20	11	49.05	48.20	18	5,577	0.32%
2019/07/18	12	48.05	0	0.00	48.05	12	5,493	0.22%
2019/07/16	42	49.74	0	0.00	48.80	42	5,380	0.78%
2019/07/15	10	50.00	12	50.50	49.90	-2	5,272	-0.04%
2019/07/12	0	0.00	2	53.40	53.50	-2	5,095	-0.04%
2019/07/11	2	53.00	0	0.00	52.80	2	5,063	0.04%
2019/07/09	3	52.77	2	52.30	52.30	1	4,972	0.02%
2019/07/04	1	55.00	0	0.00	54.60	1	4,792	0.02%
2019/07/03	0	0.00	1	54.10	54.40	-1	4,751	-0.02%
2019/07/02	1	53.10	1	53.90	54.20	0	4,750	0.00%
2019/06/28	3	52.10	2	52.85	53.20	1	4,739	0.02%
2019/06/27	2	52.35	7	52.83	53.40	-5	4,581	-0.11%
2019/06/26	0	0.00	4	49.38	50.00	-4	4,170	-0.10%
2019/06/25	0	0.00	1	48.45	47.75	-1	3,984	-0.03%
2019/06/24	3	46.90	0	0.00	46.90	3	3,885	0.08%
2019/06/21	1	46.70	0	0.00	46.40	1	3,819	0.03%
2019/06/20	2	47.70	0	0.00	47.50	2	3,768	0.05%
2019/06/18	0	0.00	22	45.41	47.05	-22	4,005	-0.55%
2019/06/17	0	0.00	44	45.45	44.80	-44	3,948	-1.11%
2019/06/14	64	45.22	0	0.00	45.25	64	4,037	1.59%
2019/06/13	1	44.80	0	0.00	44.55	1	4,114	0.02%
2019/06/12	1	44.25	0	0.00	44.45	1	4,140	0.02%
2019/06/11	1	44.95	0	0.00	44.45	1	4,158	0.02%
2019/06/03	1	44.90	0	0.00	44.90	1	4,364	0.02%
2019/05/31	0	0.00	2	45.35	45.75	-2	4,431	-0.05%
2019/05/30	5	44.75	5	44.65	44.60	0	4,523	0.00%
2019/05/29	15	45.25	13	44.25	44.40	2	4,598	0.04%
2019/05/28	1	45.35	0	0.00	45.35	1	4,723	0.02%
2019/05/27	5	45.20	5	45.33	45.35	0	5,070	0.00%
2019/05/17	1	45.15	1	45.00	44.90	0	6,113	0.00%
2019/05/16	1	45.70	1	44.95	44.95	0	6,412	0.00%
2019/04/29	1	49.50	80	50.22	49.60	-79	6,982	-1.13%
2019/04/25	2	52.25	8	52.86	51.30	-6	7,103	-0.08%
2019/04/24	89	52.05	0	0.00	52.80	89	7,086	1.26%
2019/04/18	1	52.10	0	0.00	51.20	1	7,282	0.01%
2019/04/17	0	0.00	98	52.82	52.40	-98	7,451	-1.32%
2019/04/16	2	51.90	0	0.00	51.90	2	7,450	0.03%
2019/04/12	1	50.80	0	0.00	49.90	1	7,649	0.01%
2019/04/11	0	0.00	8	50.71	50.80	-8	7,721	-0.10%
2019/04/09	21	52.30	6	51.78	52.30	15	7,968	0.19%
2019/04/08	79	52.49	0	0.00	51.40	79	8,215	0.96%
2019/04/03	1	51.90	0	0.00	51.20	1	8,665	0.01%
2019/03/25	0	0.00	1	49.00	49.15	-1	9,760	-0.01%
2019/03/22	0	0.00	2	51.00	50.50	-2	9,734	-0.02%
2019/03/21	2	49.90	2	50.15	50.50	0	9,659	0.00%
2019/03/20	0	0.00	3	48.00	48.00	-3	9,503	-0.03%
2019/03/19	0	0.00	1	48.15	48.00	-1	9,530	-0.01%
2019/03/08	1	46.40	0	0.00	46.35	1	9,850	0.01%
2019/03/06	0	0.00	1	48.45	47.75	-1	10,031	-0.01%
2019/03/05	1	48.05	0	0.00	47.75	1	10,119	0.01%
2019/02/26	1	48.20	2	47.33	47.70	-1	9,914	-0.01%
2019/02/25	3	46.27	3	46.25	46.10	0	9,622	0.00%
2019/02/21	4	46.56	0	0.00	45.50	4	9,562	0.04%
2019/02/20	1	45.00	1	45.75	46.00	0	9,284	0.00%
2019/02/19	27	44.41	1	44.75	44.80	26	9,157	0.28%
2019/02/18	0	0.00	10	44.65	44.65	-10	9,236	-0.11%
2019/02/15	2	44.20	10	43.95	44.00	-8	9,092	-0.09%
2019/02/14	0	0.00	1	42.85	42.95	-1	8,790	-0.01%
2019/02/13	0	0.00	15	42.90	42.90	-15	8,705	-0.17%
2019/02/12	0	0.00	2	41.80	41.70	-2	8,571	-0.02%
2019/01/25	3	40.05	0	0.00	40.00	3	8,403	0.04%
2019/01/24	1	40.00	1	40.95	39.95	0	8,410	0.00%
2019/01/17	2	40.50	1	39.85	39.85	1	8,447	0.01%
2019/01/14	8	39.38	5	39.70	38.90	3	8,399	0.04%
2019/01/09	1	39.80	2	40.00	39.80	-1	8,352	-0.01%
2019/01/07	0	0.00	11	40.28	41.15	-11	8,064	-0.14%
2019/01/04	2	38.85	1	38.25	39.20	1	7,973	0.01%
2019/01/03	9	38.91	12	38.73	38.65	-3	7,928	-0.04%
2018/12/27	9	41.61	12	41.74	40.45	-3	7,688	-0.04%
2018/12/26	33	43.67	8	44.49	41.30	25	7,361	0.34%
2018/12/25	29	43.36	16	43.87	44.90	13	6,817	0.19%
2018/12/24	5	42.22	3	42.42	43.55	2	6,266	0.03%
2018/12/21	4	38.99	11	39.57	38.75	-7	5,801	-0.12%
2018/12/18	1	37.95	0	0.00	37.85	1	5,439	0.02%
2018/12/17	0	0.00	1	37.80	37.75	-1	5,397	-0.02%
2018/12/12	0	0.00	1	39.10	39.05	-1	5,307	-0.02%
2018/12/11	4	39.24	3	40.35	39.00	1	5,259	0.02%
2018/12/07	3	40.45	0	0.00	40.05	3	5,145	0.06%
2018/12/06	1	39.90	1	39.80	39.20	0	5,147	0.00%
2018/12/05	1	40.75	11	40.96	40.95	-10	5,118	-0.20%
2018/12/04	15	41.90	80	41.65	41.70	-65	5,152	-1.26%
2018/12/03	5	40.29	15	39.99	41.10	-10	5,077	-0.20%
2018/11/30	82	39.46	0	0.00	38.85	82	4,964	1.65%
2018/11/29	10	39.40	0	0.00	38.60	10	4,884	0.20%
2018/11/27	6	37.15	0	0.00	37.15	6	4,594	0.13%
2018/11/23	6	38.05	5	38.15	38.05	1	4,609	0.02%
2018/11/21	8	36.91	0	0.00	37.05	8	4,700	0.17%
2018/11/20	0	0.00	1	38.05	38.25	-1	4,633	-0.02%
2018/11/16	0	0.00	2	37.38	38.50	-2	4,576	-0.04%
2018/11/13	0	0.00	10	39.95	40.40	-10	4,610	-0.22%
2018/11/12	1	41.55	2	41.85	41.45	-1	4,841	-0.02%
2018/11/08	3	42.40	0	0.00	41.30	3	5,188	0.06%
2018/11/05	0	0.00	1	41.60	41.50	-1	5,310	-0.02%
2018/11/01	1	41.50	0	0.00	42.50	1	5,348	0.02%
2018/10/31	0	0.00	3	40.37	40.45	-3	5,354	-0.06%
2018/10/30	0	0.00	2	39.25	39.00	-2	5,361	-0.04%
2018/10/29	0	0.00	1	41.00	39.90	-1	5,366	-0.02%
2018/10/26	3	39.70	2	39.80	40.20	1	5,447	0.02%
2018/10/25	3	36.90	0	0.00	39.00	3	5,461	0.05%
2018/10/24	1	38.25	0	0.00	38.45	1	5,452	0.02%
2018/10/17	0	0.00	2	40.65	40.65	-2	6,369	-0.03%
2018/10/11	5	42.15	1	42.00	41.70	4	6,817	0.06%
2018/10/09	8	46.60	13	46.22	46.30	-5	6,766	-0.07%
2018/10/08	3	47.85	3	47.40	47.60	0	6,735	0.00%
2018/10/05	2	47.20	1	46.15	46.15	1	6,728	0.01%
2018/10/02	3	49.03	8	48.86	48.80	-5	6,824	-0.07%
2018/10/01	0	0.00	5	48.95	49.20	-5	6,911	-0.07%
2018/09/25	7	49.01	2	49.03	49.00	5	7,155	0.07%
2018/09/21	1	48.50	0	0.00	48.60	1	7,166	0.01%
2018/09/19	1	50.00	1	50.70	49.90	0	7,207	0.00%
2018/09/18	2	50.05	1	50.40	50.00	1	7,229	0.01%
2018/09/17	1	51.50	11	51.54	51.60	-10	7,234	-0.14%
2018/09/13	10	48.70	0	0.00	48.60	10	7,376	0.14%
2018/09/12	1	50.10	2	49.50	49.20	-1	7,430	-0.01%
2018/09/10	5	48.95	0	0.00	48.95	5	7,595	0.07%
2018/09/05	0	0.00	5	52.90	52.30	-5	7,654	-0.07%
2018/09/03	4	52.60	4	52.10	52.00	0	7,880	0.00%
2018/08/31	7	52.21	2	52.40	52.40	5	7,971	0.06%
2018/08/30	11	51.95	11	51.30	51.30	0	8,074	0.00%
2018/08/29	10	53.80	0	0.00	53.00	10	8,043	0.12%
2018/08/23	1	51.50	1	51.70	51.90	0	8,243	0.00%
2018/08/22	4	51.88	3	51.40	51.30	1	8,319	0.01%
2018/08/21	0	0.00	2	51.50	52.00	-2	8,311	-0.02%
2018/08/20	2	49.30	7	48.75	49.00	-5	8,274	-0.06%
2018/08/17	5	51.40	4	50.50	50.30	1	8,296	0.01%
2018/08/16	1	52.90	1	53.20	53.20	0	8,213	0.00%
2018/08/15	4	56.73	2	57.20	54.40	2	8,285	0.02%
2018/08/14	5	56.26	7	56.70	56.40	-2	8,167	-0.02%
2018/08/13	21	55.24	37	54.60	54.80	-16	8,390	-0.19%
2018/08/10	6	57.58	5	57.76	57.20	1	8,745	0.01%
2018/08/09	3	57.60	20	57.24	57.10	-17	9,040	-0.19%
2018/08/08	7	58.77	6	58.30	57.40	1	9,330	0.01%
2018/08/07	14	57.40	15	57.61	57.60	-1	9,430	-0.01%
2018/08/06	5	58.18	5	58.18	58.20	0	9,564	0.00%
2018/08/03	5	59.46	5	59.18	58.90	0	9,636	0.00%
2018/08/02	0	0.00	2	59.30	58.80	-2	9,871	-0.02%
2018/08/01	19	61.99	22	61.66	61.40	-3	9,899	-0.03%
2018/07/31	7	60.81	4	61.35	61.40	3	9,873	0.03%
2018/07/30	7	61.81	12	60.25	60.30	-5	9,961	-0.05%
2018/07/27	11	63.25	3	62.80	62.70	8	9,989	0.08%
2018/07/26	20	65.03	0	0.00	63.40	20	9,945	0.20%
2018/07/25	20	66.25	13	65.71	66.30	7	9,752	0.07%
2018/07/24	31	61.37	33	61.21	62.40	-2	9,346	-0.02%
2018/07/23	3	58.00	3	58.30	57.70	0	9,108	0.00%
2018/07/20	9	59.69	4	60.55	58.00	5	9,078	0.06%
2018/07/19	13	62.15	4	62.48	61.10	9	8,995	0.10%
2018/07/18	9	62.79	15	61.38	62.80	-6	8,980	-0.07%
2018/07/17	1	60.00	1	60.30	59.50	0	8,875	0.00%
2018/07/16	10	59.72	8	59.78	59.60	2	8,989	0.02%
2018/07/13	6	58.80	10	59.04	59.20	-4	9,048	-0.04%
2018/07/12	11	58.92	11	58.70	58.20	0	9,086	0.00%
2018/07/11	6	62.68	9	63.10	62.60	-3	9,133	-0.03%
2018/07/10	14	62.39	7	62.60	62.70	7	9,174	0.08%
2018/07/09	7	61.83	7	61.77	61.60	0	9,201	0.00%
2018/07/05	2	65.20	5	64.18	63.70	-3	9,486	-0.03%
2018/07/03	2	65.80	0	0.00	65.00	2	9,552	0.02%
2018/07/02	1	66.60	0	0.00	66.30	1	9,586	0.01%
2018/06/29	8	66.16	3	66.20	67.40	5	9,666	0.05%
2018/06/26	0	0.00	2	66.80	68.00	-2	9,593	-0.02%
2018/06/25	4	67.55	1	68.10	67.90	3	9,618	0.03%
2018/06/22	5	68.52	3	67.57	67.50	2	9,587	0.02%
2018/06/21	7	73.16	8	71.70	71.60	-1	9,489	-0.01%
2018/06/20	3	74.17	2	73.60	73.60	1	9,533	0.01%
2018/06/19	2	75.90	2	76.50	76.50	0	9,505	0.00%
2018/06/15	5	74.34	0	0.00	73.90	5	9,390	0.05%
2018/06/14	3	76.60	3	75.80	75.10	0	9,317	0.00%
2018/06/13	0	0.00	1	76.40	76.60	-1	9,411	-0.01%
2018/06/12	1	76.30	0	0.00	77.20	1	9,510	0.01%
2018/06/11	2	77.90	0	0.00	77.50	2	9,498	0.02%
2018/06/08	3	75.73	1	75.60	74.50	2	9,390	0.02%
2018/06/07	0	0.00	1	74.50	74.30	-1	9,394	-0.01%
2018/06/06	0	0.00	12	76.87	76.40	-12	9,451	-0.13%
2018/06/05	2	79.00	17	78.91	76.20	-15	9,464	-0.16%
2018/06/04	8	79.56	5	78.80	78.80	3	9,714	0.03%
2018/06/01	7	80.09	13	79.78	79.90	-6	9,873	-0.06%
2018/05/31	21	80.47	23	80.83	79.10	-2	9,878	-0.02%
2018/05/30	12	78.80	7	78.73	78.60	5	9,870	0.05%
2018/05/29	12	80.99	13	81.80	80.80	-1	9,810	-0.01%
2018/05/28	6	83.20	1	83.60	82.20	5	9,801	0.05%
2018/05/25	5	84.00	0	0.00	83.50	5	9,755	0.05%
2018/05/24	10	86.57	11	86.27	86.40	-1	9,690	-0.01%
2018/05/23	4	88.00	2	88.65	87.50	2	9,635	0.02%
2018/05/22	12	87.69	10	88.17	88.80	2	9,591	0.02%
2018/05/21	6	87.20	8	87.19	86.30	-2	9,635	-0.02%
2018/05/18	11	84.45	28	83.82	85.20	-17	9,483	-0.18%
2018/05/17	20	78.17	30	78.01	80.60	-10	9,237	-0.11%
2018/05/16	47	80.34	25	79.74	75.60	22	9,016	0.24%
2018/05/15	16	78.43	2	78.60	79.10	14	8,824	0.16%
2018/05/14	18	76.38	9	77.80	77.50	9	8,869	0.10%
2018/05/11	1	75.00	5	74.84	75.90	-4	8,772	-0.05%
2018/05/10	10	75.89	7	75.86	76.00	3	8,738	0.03%
2018/05/09	5	70.68	1	71.90	71.90	4	8,561	0.05%
2018/05/08	13	70.79	4	70.55	69.60	9	8,500	0.11%
2018/05/07	0	0.00	10	70.17	71.60	-10	8,561	-0.12%
2018/05/03	1	67.40	1	67.60	66.30	0	8,631	0.00%
2018/04/27	0	0.00	1	64.50	63.90	-1	9,098	-0.01%
2018/04/26	47	63.85	4	64.18	63.50	43	9,209	0.47%
2018/04/25	1	64.90	44	64.14	64.50	-43	9,162	-0.47%
2018/04/23	1	65.20	1	65.40	65.40	0	9,242	0.00%
2018/04/20	18	65.22	1	64.50	64.50	17	9,316	0.18%
2018/04/19	1	68.30	0	0.00	67.10	1	9,236	0.01%
2018/04/18	0	0.00	19	67.18	67.00	-19	9,337	-0.20%
2018/04/17	2	64.95	7	66.00	65.80	-5	9,534	-0.05%
2018/04/16	8	66.90	2	66.70	66.70	6	9,561	0.06%
2018/04/13	1	69.40	0	0.00	69.50	1	9,646	0.01%
2018/04/12	2	70.35	0	0.00	71.20	2	9,783	0.02%
2018/04/11	3	72.27	3	71.87	73.20	0	9,756	0.00%
2018/04/10	1	68.50	0	0.00	67.80	1	9,676	0.01%
2018/04/09	0	0.00	5	72.30	70.00	-5	9,651	-0.05%
2018/04/03	5	68.80	1	69.00	68.50	4	9,496	0.04%
2018/04/02	1	69.90	1	69.10	67.70	0	9,481	0.00%
2018/03/28	0	0.00	2	67.70	66.80	-2	9,330	-0.02%
2018/03/27	0	0.00	2	68.55	67.60	-2	9,274	-0.02%
2018/03/23	0	0.00	2	66.70	66.60	-2	9,455	-0.02%
2018/03/22	0	0.00	3	66.30	66.00	-3	9,397	-0.03%
2018/03/21	1	66.80	0	0.00	66.70	1	9,471	0.01%
2018/03/19	3	67.37	2	66.90	66.90	1	9,804	0.01%
2018/03/15	3	67.20	1	67.90	67.70	2	9,560	0.02%
2018/03/13	1	66.90	0	0.00	66.30	1	9,590	0.01%
2018/03/12	4	66.68	1	67.60	66.60	3	9,519	0.03%
2018/03/09	3	69.93	1	69.40	69.40	2	9,414	0.02%
2018/03/08	4	73.48	41	75.43	72.40	-37	9,334	-0.40%
2018/03/07	37	72.99	0	0.00	72.70	37	8,991	0.41%
2018/03/05	1	71.00	11	70.04	69.90	-10	8,961	-0.11%
2018/03/02	5	69.10	0	0.00	68.10	5	8,984	0.06%
2018/03/01	5	69.40	0	0.00	70.80	5	9,006	0.06%
2018/02/27	2	71.90	1	70.30	70.30	1	8,924	0.01%
2018/02/26	1	73.80	2	73.15	72.60	-1	8,835	-0.01%
2018/02/23	1	72.30	1	75.40	72.10	0	8,758	0.00%
2018/02/22	2	73.30	4	72.98	72.50	-2	8,743	-0.02%
2018/02/21	0	0.00	1	70.40	74.10	-1	8,709	-0.01%
2018/02/12	2	68.05	1	67.90	67.40	1	8,591	0.01%
2018/02/09	5	67.50	5	67.48	66.30	0	8,509	0.00%
2018/02/08	2	67.30	1	66.90	67.00	1	8,355	0.01%
2018/02/07	1	68.00	3	68.23	66.00	-2	8,327	-0.02%
2018/02/06	1	63.60	2	64.25	64.70	-1	8,225	-0.01%
2018/02/05	0	0.00	75	70.15	69.00	-75	8,162	-0.92%
2018/02/02	77	73.95	2	74.40	74.40	75	8,218	0.91%
2018/02/01	2	71.90	1	74.20	71.70	1	8,375	0.01%
2018/01/30	2	73.20	2	73.60	74.20	0	8,342	0.00%
2018/01/29	16	73.91	15.7	75.20	75.00	0.3	8,311	0.00%
2018/01/26	2	71.00	61	70.82	70.40	-59	8,146	-0.72%
2018/01/25	61	72.75	2	72.15	72.80	59	8,089	0.73%
2018/01/24	9	69.69	50	71.79	70.30	-41	8,017	-0.51%
2018/01/23	0	0.00	7	68.71	67.00	-7	7,896	-0.09%
2018/01/22	6	67.17	5	66.88	67.30	1	7,883	0.01%
2018/01/17	35	63.61	12	64.98	65.20	23	8,030	0.29%
2018/01/16	28	64.73	25	65.40	63.00	3	8,226	0.04%
2018/01/15	4	64.10	3	63.30	63.30	1	8,247	0.01%
2018/01/12	39	67.57	20	65.36	65.60	19	8,190	0.23%
2018/01/11	2	64.80	30	65.98	68.00	-28	8,023	-0.35%
2018/01/10	11	62.78	16	63.19	61.90	-5	7,768	-0.06%
2018/01/09	44	62.86	22	62.31	61.50	22	7,634	0.29%
2018/01/08	5	60.72	7	60.86	61.00	-2	7,466	-0.03%
2018/01/05	2	58.00	87	57.90	58.20	-85	7,233	-1.18%
2018/01/04	89	58.17	147	56.91	59.20	-58	7,106	-0.82%	大賣/
2018/01/03	143	54.70	1	53.30	55.30	142	6,888	2.06%	大買/鉅額交易
2018/01/02	6	53.33	0	0.00	52.80	6	6,782	0.09%