技嘉 (2376)-凱基-松山券商分點個股進出

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
295.5
漲跌
▲5.0
漲幅
+1.72%
成交量
7,740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－凱基-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山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
2024/04/26	4.1	296.00	3	298.66	295.50	1.1	21,500	0.01%
2024/04/25	3	290.83	5	290.10	290.50	-2	21,841	-0.01%
2024/04/24	19.1	293.38	49.5	297.39	299.50	-30.4	21,890	-0.14%
2024/04/23	16.1	284.58	5	284.29	281.00	11	21,915	0.05%
2024/04/22	13.3	285.06	7.2	287.03	282.50	6.1	21,890	0.03%
2024/04/19	22.4	293.53	44.1	297.50	292.50	-21.8	21,857	-0.10%
2024/04/18	12	303.92	131	303.62	302.00	-119	21,884	-0.54%	大賣/鉅額交易
2024/04/17	236.2	307.38	75	302.67	308.00	161.2	22,149	0.73%	大買/鉅額交易
2024/04/16	6	302.42	5	302.80	302.00	1	22,111	0.00%
2024/04/15	20.3	304.63	31	306.03	302.00	-10.7	22,218	-0.05%
2024/04/12	11.2	321.41	18	321.39	318.00	-6.9	22,071	-0.03%
2024/04/11	37.2	320.45	48	320.94	320.50	-10.8	22,015	-0.05%
2024/04/10	62.9	333.21	211	343.45	320.00	-148.1	21,964	-0.67%	大賣/鉅額交易
2024/04/09	204.5	337.43	128.9	339.96	335.00	75.6	21,664	0.35%	大買/大賣/
2024/04/08	68.2	337.45	88.7	329.80	340.00	-20.5	21,721	-0.09%
2024/04/03	21	315.76	9.2	315.78	317.50	11.8	21,494	0.05%
2024/04/02	5.4	318.46	49	316.53	317.00	-43.6	21,370	-0.20%
2024/04/01	25	319.86	27	317.96	318.50	-2	21,222	-0.01%
2024/03/29	76.1	321.77	80.5	315.80	316.00	-4.3	21,146	-0.02%
2024/03/28	54.1	311.80	90.2	308.99	313.00	-36.1	20,885	-0.17%
2024/03/27	8	305.25	12	306.71	310.00	-4	20,888	-0.02%
2024/03/26	58.3	304.62	27	306.46	304.50	31.3	20,952	0.15%
2024/03/25	17.1	307.67	6	307.59	306.00	11.1	20,978	0.05%
2024/03/22	162.4	298.83	23	301.98	303.00	139.4	21,011	0.66%	大買/鉅額交易
2024/03/21	31.3	295.92	18	291.11	291.00	13.3	20,568	0.06%
2024/03/20	24.5	301.05	13	299.88	295.00	11.5	20,540	0.06%
2024/03/19	16.1	307.89	5	306.50	305.00	11.1	20,591	0.05%
2024/03/18	16.4	309.26	22	309.55	310.50	-5.6	20,605	-0.03%
2024/03/15	24.3	314.39	25.3	314.78	313.00	-1	20,670	0.00%
2024/03/14	21.3	321.32	6	319.75	317.50	15.3	20,584	0.07%
2024/03/13	46.8	336.88	28.1	331.80	328.00	18.8	20,968	0.09%
2024/03/12	10.1	356.55	5	362.10	355.00	5.1	20,947	0.02%
2024/03/11	52	365.13	56	366.70	360.00	-4	21,071	-0.02%
2024/03/08	27.5	362.94	70.6	363.50	358.00	-43.1	20,879	-0.21%
2024/03/07	53.1	362.61	54	362.32	359.00	-0.9	20,680	0.00%
2024/03/06	0	0.00	8	363.44	362.50	-8	20,673	-0.04%
2024/03/05	20.4	361.86	39.2	359.65	361.50	-18.8	20,875	-0.09%
2024/03/04	59.5	362.74	58.1	366.71	354.50	1.4	20,978	0.01%
2024/03/01	82.7	356.68	71.6	353.36	361.00	11.1	20,553	0.05%
2024/02/29	73.4	340.44	49	339.80	345.00	24.4	20,268	0.12%
2024/02/27	35	334.41	26.1	336.31	334.00	9	20,072	0.04%
2024/02/26	38.1	334.11	66.1	339.49	335.00	-28	20,034	-0.14%
2024/02/23	78.4	351.63	137	349.74	342.50	-58.7	20,105	-0.29%	大賣/
2024/02/22	95.4	356.31	33.2	364.01	347.00	62.2	20,284	0.31%
2024/02/21	233.2	349.61	173.1	347.55	347.50	60.2	19,874	0.30%	大買/大賣/
2024/02/20	38.3	356.16	29	356.60	357.00	9.3	19,790	0.05%
2024/02/19	35.1	369.98	20	371.52	366.50	15	19,592	0.08%
2024/02/16	30.5	379.17	84.7	375.66	381.00	-54.2	19,637	-0.28%
2024/02/15	8.1	366.10	17.4	369.21	370.50	-9.3	19,260	-0.05%
2024/02/05	92.1	339.62	90.5	338.51	337.00	1.6	18,948	0.01%
2024/02/02	92.1	334.78	31.1	332.79	333.00	61	18,947	0.32%
2024/02/01	5.1	305.89	3	308.14	313.50	2	18,987	0.01%
2024/01/31	15	306.17	7	312.14	309.00	8	19,098	0.04%
2024/01/30	12	304.88	34.2	304.33	305.00	-22.2	19,085	-0.12%
2024/01/29	4	289.25	17.3	290.07	295.00	-13.3	19,111	-0.07%
2024/01/26	17	286.18	5	287.60	284.00	12	19,311	0.06%
2024/01/25	24.3	297.01	52	295.34	292.00	-27.7	19,532	-0.14%
2024/01/24	34	293.53	26.1	293.56	293.50	8	19,400	0.04%
2024/01/23	37	293.22	23.1	293.42	291.00	13.9	19,559	0.07%
2024/01/22	21	287.19	57.7	291.84	297.50	-36.7	19,345	-0.19%
2024/01/19	9	268.94	17	267.89	270.50	-8	18,793	-0.04%
2024/01/18	3.1	257.90	6	259.17	256.00	-2.9	18,715	-0.02%
2024/01/17	17	261.50	15.1	261.40	257.00	2	18,829	0.01%
2024/01/16	1	260.50	5	261.30	261.50	-4	18,890	-0.02%
2024/01/15	1	262.00	6.1	261.93	260.50	-5.1	19,056	-0.03%
2024/01/12	15	261.43	14.5	263.78	262.00	0.5	19,319	0.00%
2024/01/11	17	260.43	20.8	255.87	263.00	-3.8	19,423	-0.02%
2024/01/10	13	247.73	2.1	248.01	247.50	11	19,718	0.06%
2024/01/09	4	252.50	49.5	250.83	252.00	-45.5	19,960	-0.23%
2024/01/08	29.3	242.89	21	245.14	241.50	8.3	19,988	0.04%
2024/01/05	16.4	244.57	5	246.80	243.00	11.4	20,430	0.06%
2024/01/04	18.2	249.78	14	248.71	247.00	4.2	20,781	0.02%
2024/01/03	26.1	248.49	10	249.60	247.50	16.1	21,367	0.08%
2024/01/02	42.9	253.78	39.2	254.28	255.00	3.7	21,383	0.02%
2023/12/29	4	268.50	5	268.80	266.00	-1	21,203	0.00%
2023/12/28	19	265.95	32	265.61	265.50	-13	21,225	-0.06%
2023/12/27	12	263.67	32	263.98	264.00	-20	21,380	-0.09%
2023/12/26	1.2	263.42	57	263.21	264.00	-55.8	21,804	-0.26%
2023/12/25	1	260.00	35	262.57	263.50	-34	22,253	-0.15%
2023/12/22	11.3	262.88	71	262.39	259.00	-59.7	22,547	-0.26%
2023/12/21	14	257.89	48	256.86	262.00	-34	22,777	-0.15%
2023/12/20	23.1	262.50	45.1	262.05	261.50	-22	23,024	-0.10%
2023/12/19	88.3	256.45	113.1	258.52	260.00	-24.8	23,341	-0.11%	大賣/
2023/12/18	5.5	256.45	5	257.40	255.50	0.5	23,623	0.00%
2023/12/15	36.1	256.48	8	258.06	254.00	28.1	24,052	0.12%
2023/12/14	3	257.00	50	257.30	257.50	-47	24,102	-0.19%
2023/12/13	8	252.25	11	252.00	250.00	-3	24,239	-0.01%
2023/12/12	57	252.17	6.2	253.87	250.50	50.8	24,357	0.21%
2023/12/11	60.1	257.77	6	251.75	251.50	54.1	24,544	0.22%
2023/12/08	199	264.02	157.1	266.08	258.50	41.9	24,567	0.17%	大買/大賣/
2023/12/07	44.1	250.71	46.7	254.69	259.50	-2.6	24,442	-0.01%
2023/12/06	45.1	241.58	41.4	238.78	243.50	3.7	24,601	0.02%
2023/12/05	44.2	231.35	27.2	231.10	228.50	17	24,768	0.07%
2023/12/04	35.1	238.76	3	236.87	236.00	32.1	25,017	0.13%
2023/12/01	37.1	246.34	10	246.25	246.00	27.1	25,087	0.11%
2023/11/30	42	245.89	33.9	247.45	250.00	8.1	25,309	0.03%
2023/11/29	29	241.60	150.1	243.06	243.50	-121.1	25,290	-0.48%	大賣/鉅額交易
2023/11/28	3	233.00	2	235.00	235.00	1	25,443	0.00%
2023/11/27	8.1	231.74	34	230.85	230.00	-25.9	26,463	-0.10%
2023/11/24	6.3	233.79	2	233.50	232.00	4.3	26,978	0.02%
2023/11/22	64.4	235.85	77	236.71	233.50	-12.6	27,809	-0.05%
2023/11/21	20.1	241.46	39	241.25	244.00	-18.9	27,996	-0.07%
2023/11/20	19	231.45	4	233.13	233.00	15	28,514	0.05%
2023/11/17	8.1	230.76	24	231.56	230.50	-15.9	28,784	-0.06%
2023/11/16	24	231.19	18.3	232.51	233.00	5.7	29,414	0.02%
2023/11/15	97	232.69	40	233.55	228.50	57	29,340	0.19%
2023/11/14	37	227.81	45.1	228.59	229.50	-8.1	29,350	-0.03%
2023/11/13	44.1	228.19	32	228.20	225.50	12.1	29,605	0.04%
2023/11/10	41	224.98	52	227.26	230.50	-11	29,695	-0.04%
2023/11/09	55	229.56	77.1	230.75	231.00	-22.1	29,822	-0.07%
2023/11/08	71.3	225.83	47	226.49	224.50	24.3	29,683	0.08%
2023/11/07	60.1	218.96	38	218.50	220.50	22.1	29,783	0.07%
2023/11/06	85.4	219.60	44	219.52	220.00	41.4	30,121	0.14%
2023/11/03	54.1	226.38	40.1	224.31	220.50	14	30,274	0.05%
2023/11/02	53.2	231.76	39	233.27	226.50	14.2	30,540	0.05%
2023/11/01	43	218.34	52	219.35	221.00	-9	30,490	-0.03%
2023/10/31	58.1	226.55	56	223.76	217.50	2.1	30,708	0.01%
2023/10/30	34	234.71	26	234.27	232.50	8	30,679	0.03%
2023/10/27	27.1	235.92	81	236.48	235.50	-53.9	30,856	-0.17%
2023/10/26	63.3	233.40	43	233.07	232.00	20.3	31,051	0.07%
2023/10/25	60.1	246.48	66	246.93	245.50	-5.9	31,115	-0.02%
2023/10/24	84	243.43	88.1	242.72	247.00	-4.1	31,257	-0.01%
2023/10/23	57	242.77	70	241.54	239.00	-13	31,608	-0.04%
2023/10/20	78.3	240.44	54.1	239.45	241.50	24.3	32,203	0.08%
2023/10/19	80	243.70	45	244.59	243.00	35	32,573	0.11%
2023/10/18	102.6	250.90	61.1	248.68	246.00	41.5	33,002	0.13%	大買/
2023/10/17	46.3	265.88	25	268.44	261.50	21.3	32,569	0.07%
2023/10/16	39.2	267.22	37	268.05	265.50	2.2	32,685	0.01%
2023/10/13	30.7	273.15	24	272.54	271.00	6.7	33,080	0.02%
2023/10/12	15.2	284.06	39.2	282.91	284.50	-24	32,909	-0.07%
2023/10/11	124.3	285.29	130	285.14	274.00	-5.7	33,130	-0.02%	大買/大賣/
2023/10/06	16.1	290.37	27	290.39	289.50	-10.9	33,267	-0.03%
2023/10/05	52.1	287.43	50	289.44	288.00	2.1	33,634	0.01%
2023/10/04	13	283.89	33.1	286.29	287.50	-20.1	33,823	-0.06%
2023/10/03	9.1	290.54	28	291.05	290.00	-19	34,036	-0.06%
2023/10/02	90.1	290.10	66	294.85	290.00	24.1	34,069	0.07%
2023/09/28	137	283.53	46	288.74	281.50	91	33,874	0.27%	大買/
2023/09/27	51.1	279.76	76	280.03	284.50	-24.9	33,745	-0.07%
2023/09/26	98	278.92	78.1	279.01	275.50	19.9	33,843	0.06%
2023/09/25	71	274.35	53	275.65	274.50	18	33,822	0.05%
2023/09/22	35.2	268.63	96	270.45	279.00	-60.9	33,668	-0.18%
2023/09/21	53	261.22	135	263.13	268.50	-82	33,359	-0.25%	大賣/
2023/09/20	190	265.55	276	263.53	263.50	-86	33,008	-0.26%	大買/大賣/
2023/09/19	80	257.36	58	256.16	253.50	22	32,760	0.07%
2023/09/18	127.1	260.03	141.1	261.00	260.00	-13.9	32,765	-0.04%	大買/大賣/
2023/09/15	39	272.38	17	275.24	271.50	22	32,493	0.07%
2023/09/14	74	277.97	35.1	277.99	278.00	39	32,446	0.12%
2023/09/13	124	267.78	18.1	267.33	267.50	106	32,186	0.33%	大買/鉅額交易
2023/09/12	94.3	276.37	66	274.75	270.50	28.3	32,289	0.09%
2023/09/11	154.4	290.27	126	290.12	279.50	28.3	32,135	0.09%	大買/大賣/
2023/09/08	92	312.13	81	312.60	307.50	11	31,678	0.03%
2023/09/07	67	307.16	85	310.54	314.50	-18	31,645	-0.06%
2023/09/06	100.2	310.06	50	308.63	306.50	50.2	31,971	0.16%
2023/09/05	65.1	311.40	49	311.80	311.00	16.1	32,151	0.05%
2023/09/04	31.2	321.84	27	318.07	316.00	4.2	31,990	0.01%
2023/09/01	34.2	336.74	16	334.69	323.00	18.2	32,027	0.06%
2023/08/31	29	344.57	25	346.14	341.00	4	31,778	0.01%
2023/08/30	11	367.50	16	362.22	354.00	-5	31,011	-0.02%
2023/08/29	21	351.02	103	350.25	354.00	-82	31,023	-0.26%	大賣/
2023/08/28	174	341.60	198.1	342.91	345.00	-24.1	30,750	-0.08%	大買/大賣/
2023/08/25	165	344.55	189	343.90	342.50	-24	30,385	-0.08%	大買/大賣/
2023/08/24	75	353.39	46.1	354.95	354.00	28.9	30,075	0.10%
2023/08/23	99	331.06	133	332.03	334.50	-34	29,494	-0.12%	大賣/
2023/08/22	53	335.08	80.4	328.80	335.50	-27.4	30,070	-0.09%
2023/08/21	73.1	311.46	69	313.15	310.50	4.1	29,770	0.01%
2023/08/18	131	316.76	180	319.34	312.00	-49	29,911	-0.16%	大買/大賣/
2023/08/17	224	331.97	214.4	331.57	331.00	9.6	29,649	0.03%	大買/大賣/
2023/08/16	183	318.99	148.1	317.05	334.50	34.9	29,316	0.12%	大買/大賣/
2023/08/15	66	313.74	70.2	313.88	316.00	-4.2	29,189	-0.01%
2023/08/14	121.1	291.55	150.1	290.97	296.00	-29	29,144	-0.10%	大買/大賣/
2023/08/11	175	302.94	96	302.28	300.50	79	29,103	0.27%	大買/
2023/08/10	79.4	298.90	140	301.04	296.00	-60.6	28,971	-0.21%	大賣/
2023/08/09	173.2	333.23	176.3	331.14	328.50	-3	28,392	-0.01%	大買/大賣/
2023/08/08	251.2	339.86	250	340.99	333.50	1.2	27,833	0.00%	大買/大賣/
2023/08/07	115.4	323.14	85.1	324.58	336.50	30.4	27,317	0.11%	大買/
2023/08/04	49	306.87	40.1	299.18	306.00	8.9	27,098	0.03%
2023/08/02	215.2	304.58	304.1	308.33	297.00	-89	26,783	-0.33%	大買/大賣/
2023/08/01	154.1	314.83	145.1	317.53	319.00	9	26,423	0.03%	大買/大賣/
2023/07/31	66.1	326.78	84	329.61	314.00	-17.9	26,171	-0.07%
2023/07/28	94	341.52	43.1	337.48	347.50	50.9	25,871	0.20%
2023/07/27	18.1	335.29	30	337.32	332.00	-12	25,518	-0.05%
2023/07/26	101.2	336.55	59	338.04	333.00	42.2	25,212	0.17%	大買/
2023/07/25	43	366.18	77.2	363.04	352.50	-34.2	24,586	-0.14%
2023/07/24	37	336.04	38.2	334.47	354.50	-1.1	23,766	0.00%
2023/07/21	56	311.79	30.1	316.82	322.50	26	23,010	0.11%
2023/07/20	33	302.44	33	300.73	305.00	0	22,300	0.00%
2023/07/19	140	307.69	27	305.32	298.50	113	22,068	0.51%	大買/鉅額交易
2023/07/18	45.1	301.50	53.6	299.17	312.50	-8.5	21,625	-0.04%
2023/07/17	43	299.07	40.3	297.73	293.50	2.7	20,944	0.01%
2023/07/14	22.7	295.54	14	296.21	296.00	8.7	20,668	0.04%
2023/07/13	105.2	307.34	128.8	303.00	295.50	-23.6	20,034	-0.12%	大買/大賣/
2023/07/12	18	293.75	11.4	297.70	304.00	6.6	19,203	0.03%
2023/07/11	54.2	276.44	96	277.00	276.50	-41.8	18,647	-0.22%
2023/07/10	90	271.08	86	266.19	273.50	4	18,304	0.02%
2023/07/07	9.4	258.89	32	264.00	261.00	-22.7	17,909	-0.13%
2023/07/06	4	264.39	26	267.38	264.00	-22	17,667	-0.12%
2023/07/05	23	264.93	52	264.79	265.00	-29	17,349	-0.17%
2023/07/04	30	268.35	57.4	260.75	272.50	-27.4	16,996	-0.16%
2023/07/03	27.1	250.45	43	250.24	248.00	-16	16,641	-0.10%
2023/06/30	21.1	236.87	26.1	237.79	243.50	-5	16,329	-0.03%
2023/06/29	16	230.44	28	232.14	233.00	-12	16,120	-0.07%
2023/06/28	50.5	231.14	30	234.12	227.00	20.5	15,875	0.13%
2023/06/27	17.1	235.41	48.1	237.41	233.00	-31	15,635	-0.20%
2023/06/26	45	249.30	36.2	250.50	243.50	8.8	15,298	0.06%
2023/06/21	101	257.55	106.2	258.21	260.00	-5.2	15,061	-0.03%	大買/大賣/
2023/06/20	149.1	253.46	107	255.76	256.00	42.1	14,909	0.28%	大買/大賣/
2023/06/19	71	252.18	54.3	250.62	252.50	16.7	14,742	0.11%
2023/06/16	82	253.63	83	255.17	254.50	-1	14,558	-0.01%
2023/06/15	43	247.67	50	246.79	246.00	-7	14,123	-0.05%
2023/06/14	78	241.87	119.1	240.61	242.50	-41.1	13,790	-0.30%	大賣/
2023/06/13	309.5	241.99	162.1	243.69	245.00	147.4	13,545	1.09%	大買/大賣/鉅額交易
2023/06/12	129.6	246.90	141.2	245.39	243.00	-11.5	13,144	-0.09%	大買/大賣/
2023/06/09	69.2	235.58	43.6	237.42	240.50	25.5	12,421	0.21%
2023/06/08	12.3	220.77	19	219.45	219.00	-6.8	11,937	-0.06%
2023/06/07	12.1	215.28	29	216.68	224.50	-16.9	11,744	-0.14%
2023/06/06	18	208.56	32.1	209.26	209.00	-14.1	11,416	-0.12%
2023/06/05	47	207.05	25.5	206.31	211.50	21.5	11,220	0.19%
2023/06/02	10.2	198.92	20.1	202.87	203.00	-9.9	10,857	-0.09%
2023/06/01	8	187.31	12	189.29	190.50	-4	10,204	-0.04%
2023/05/31	1	185.50	2.1	185.57	186.50	-1.1	9,895	-0.01%
2023/05/30	14	181.43	11.5	183.00	184.50	2.5	9,695	0.03%
2023/05/29	31	184.29	34	187.31	186.00	-3	9,462	-0.03%
2023/05/26	24.1	187.83	29.5	186.95	185.00	-5.4	9,012	-0.06%
2023/05/25	3	179.17	31.5	181.31	180.00	-28.5	8,182	-0.35%
2023/05/24	3	162.00	4	165.13	165.00	-1	7,686	-0.01%
2023/05/23	2	160.75	1	159.50	160.00	1	7,391	0.01%
2023/05/22	22	161.91	2.3	161.50	161.50	19.7	7,261	0.27%
2023/05/19	3	161.00	6.2	162.15	164.00	-3.2	7,143	-0.05%
2023/05/18	46	154.99	50.3	157.47	159.50	-4.3	6,904	-0.06%
2023/05/17	41	147.70	86	148.38	149.50	-45	6,508	-0.69%
2023/05/16	3	143.17	33.2	143.70	144.50	-30.2	6,089	-0.50%
2023/05/15	6	136.59	7	137.79	135.50	-1	5,715	-0.02%
2023/05/12	2	138.75	6	139.25	139.00	-4	5,663	-0.07%
2023/05/11	4	140.88	6	141.50	141.00	-2	5,621	-0.04%
2023/05/10	28	138.21	32	138.81	139.50	-4	5,636	-0.07%
2023/05/09	0	0.00	10	138.75	139.00	-10	5,615	-0.18%
2023/05/08	22	135.73	0	0.00	135.00	22	5,574	0.39%
2023/05/05	2	137.50	7	136.64	137.00	-5	5,671	-0.09%
2023/05/04	27	134.67	23	136.00	136.00	4	5,687	0.07%
2023/05/03	14	132.54	10	133.20	132.50	4	5,678	0.07%
2023/05/02	38	135.32	11	135.00	135.00	27	5,777	0.47%
2023/04/28	8	131.00	0	0.00	131.00	8	5,875	0.14%
2023/04/27	2	131.00	2	132.00	131.50	0	5,916	0.00%
2023/04/26	7	128.86	3	127.67	129.00	4	5,943	0.07%
2023/04/25	3	131.00	14	131.64	129.00	-11	5,983	-0.18%
2023/04/24	2	132.00	5	133.20	135.00	-3	5,966	-0.05%
2023/04/21	4	131.38	6	133.00	132.00	-2	6,020	-0.03%
2023/04/20	6	133.67	4	134.50	134.00	2	6,069	0.03%
2023/04/19	14	134.18	12	132.92	134.50	2	6,132	0.03%
2023/04/18	2	135.00	10	135.40	135.50	-8	6,115	-0.13%
2023/04/17	2	135.50	0	0.00	135.00	2	6,169	0.03%
2023/04/14	9	134.00	5	134.10	134.50	4	6,224	0.06%
2023/04/13	3	132.50	2	133.00	132.00	1	6,302	0.02%
2023/04/12	12	135.42	2	136.50	136.50	10	6,266	0.16%
2023/04/11	3	135.33	0	0.00	135.50	3	6,291	0.05%
2023/04/10	11	134.86	0	0.00	136.50	11	6,250	0.18%
2023/04/07	9	135.44	25	134.42	134.00	-16	6,227	-0.26%
2023/04/06	0	0.00	5	136.80	138.00	-5	6,239	-0.08%
2023/03/31	0	0.00	7	133.57	133.50	-7	6,146	-0.11%
2023/03/30	0	0.00	5	133.60	133.00	-5	6,240	-0.08%
2023/03/29	0	0.00	12.4	129.98	130.00	-12.4	6,253	-0.20%
2023/03/28	0	0.00	4.2	127.86	128.00	-4.2	6,421	-0.07%
2023/03/27	1	127.00	0	0.00	128.00	1	6,570	0.02%
2023/03/24	0	0.00	6	128.33	129.00	-6	6,994	-0.09%
2023/03/23	6	124.50	2	125.50	126.00	4	7,530	0.05%
2023/03/22	1	120.50	3	122.67	123.50	-2	7,667	-0.03%
2023/03/21	3	120.00	1	120.00	120.00	2	7,596	0.03%
2023/03/16	1	119.50	6	120.58	119.50	-5	7,638	-0.07%
2023/03/15	2	119.25	2	120.00	119.00	0	7,704	0.00%
2023/03/14	0.1	118.00	0	0.00	117.50	0.1	7,723	0.00%
2023/03/13	1	118.50	0	0.00	118.50	1	7,758	0.01%
2023/03/10	1	120.00	3	119.67	120.00	-2	7,731	-0.03%
2023/03/09	1	120.00	5	119.80	119.00	-4	7,803	-0.05%
2023/03/08	2	117.50	0	0.00	117.00	2	7,802	0.03%
2023/03/07	0	0.00	1	120.00	119.50	-1	7,775	-0.01%
2023/03/06	3	118.83	1	118.50	118.50	2	7,823	0.03%
2023/03/02	2	120.00	0	0.00	120.00	2	8,078	0.02%
2023/03/01	5	118.80	5	118.80	120.50	0	8,133	0.00%
2023/02/24	8	122.56	12	121.25	119.00	-4	8,196	-0.05%
2023/02/23	6	120.50	2	120.75	120.50	4	8,349	0.05%
2023/02/22	0	0.00	2	116.75	117.50	-2	8,626	-0.02%
2023/02/21	1	116.00	0	0.00	116.50	1	8,830	0.01%
2023/02/20	2	116.75	0	0.00	116.50	2	9,029	0.02%
2023/02/17	1.1	118.09	1	119.00	117.50	0.1	9,090	0.00%
2023/02/16	2	120.50	1	121.00	121.00	1	9,203	0.01%
2023/02/15	0	0.00	2.5	119.80	119.00	-2.5	9,259	-0.03%
2023/02/10	3	117.33	2	117.50	117.00	1	9,518	0.01%
2023/02/09	9	119.06	10	119.50	117.00	-1	9,760	-0.01%
2023/02/08	13	120.69	8.5	121.24	120.00	4.5	9,879	0.05%
2023/02/07	6	117.67	7	118.29	119.50	-1	9,880	-0.01%
2023/02/06	1	114.00	4	115.50	116.00	-3	9,766	-0.03%
2023/02/03	3.4	115.15	7	114.71	114.50	-3.6	9,695	-0.04%
2023/02/02	3.5	117.79	0	0.00	118.00	3.5	9,613	0.04%
2023/02/01	0	0.00	3	117.33	117.00	-3	9,610	-0.03%
2023/01/31	2	115.25	23	119.52	115.50	-21	9,642	-0.22%
2023/01/30	22	118.91	11.4	119.11	119.50	10.6	9,570	0.11%
2023/01/17	0.2	113.50	3	114.33	114.00	-2.8	9,451	-0.03%
2023/01/16	1	114.00	0	0.00	113.50	1	9,558	0.01%
2023/01/12	0.2	113.50	2	113.50	114.00	-1.8	9,710	-0.02%
2023/01/11	2	114.00	3	114.00	114.50	-1	10,011	-0.01%
2023/01/10	0	0.00	2	114.00	114.50	-2	10,444	-0.02%
2023/01/09	3	113.50	3	113.33	113.50	0	10,464	0.00%
2023/01/06	2	113.25	22	111.05	112.00	-20	10,450	-0.19%
2023/01/05	11	111.36	2	110.50	110.50	9	10,448	0.09%
2023/01/04	2	112.00	2	111.75	112.00	0	10,370	0.00%
2023/01/03	7	109.93	46	109.78	111.00	-39	10,354	-0.38%
2022/12/30	10	107.55	1	106.50	106.50	9	10,334	0.09%
2022/12/29	1	107.50	0	0.00	107.50	1	10,358	0.01%
2022/12/28	0	0.00	2	105.00	105.50	-2	10,389	-0.02%
2022/12/27	4	106.00	20	106.25	106.00	-16	10,486	-0.15%
2022/12/26	21	106.74	1	105.00	105.00	20	10,496	0.19%
2022/12/23	2	102.75	3	104.50	106.50	-1	10,489	-0.01%
2022/12/22	6	103.75	5	104.00	105.00	1	10,577	0.01%
2022/12/21	15	101.20	8	101.50	101.00	7	10,486	0.07%
2022/12/20	10	100.95	6	104.25	100.00	4	10,440	0.04%
2022/12/19	9	104.06	13	104.62	103.00	-4	10,318	-0.04%
2022/12/16	24	109.38	5	112.50	107.00	19	10,187	0.19%
2022/12/15	23	111.76	42	113.83	114.00	-19	9,893	-0.19%
2022/12/14	12	105.75	4	106.75	107.00	8	9,425	0.08%
2022/12/13	3	103.00	6	103.42	102.50	-3	9,380	-0.03%
2022/12/12	1	102.00	1	102.00	102.50	0	9,527	0.00%
2022/12/09	2	103.50	4	103.63	102.50	-2	9,695	-0.02%
2022/12/08	19	102.39	26	103.29	102.50	-7	9,983	-0.07%
2022/12/07	9	100.74	2	101.50	101.00	7	10,046	0.07%
2022/12/06	10	105.05	0.1	104.00	103.50	10	10,246	0.10%
2022/12/05	4	108.13	0	0.00	108.00	4	10,310	0.04%
2022/12/01	3	109.67	8	111.38	112.50	-5	10,376	-0.05%
2022/11/30	3	110.17	4	109.50	108.00	-1	10,259	-0.01%
2022/11/29	1	108.00	0	0.00	108.00	1	10,182	0.01%
2022/11/28	0	0.00	1	108.50	108.50	-1	10,151	-0.01%
2022/11/25	2	110.00	4	110.13	107.50	-2	10,102	-0.02%
2022/11/24	0	0.00	0.1	107.00	107.00	-0.1	9,830	0.00%
2022/11/23	17	107.44	11	106.86	105.50	6	9,809	0.06%
2022/11/22	3	107.67	20	108.15	107.00	-17	9,772	-0.17%
2022/11/21	26	108.58	29.2	109.49	108.00	-3.2	9,725	-0.03%
2022/11/18	33.2	110.38	24	111.31	113.00	9.2	9,512	0.10%
2022/11/17	6	104.50	4.4	106.91	107.00	1.6	9,089	0.02%
2022/11/16	0	0.00	8.3	103.40	104.00	-8.3	8,886	-0.09%
2022/11/15	0	0.00	1	99.00	99.00	-1	8,682	-0.01%
2022/11/14	2	99.65	3	99.57	100.50	-1	8,649	-0.01%
2022/11/11	2	103.00	2.4	104.13	101.00	-0.4	8,571	0.00%
2022/11/10	1	100.00	0	0.00	100.50	1	8,519	0.01%
2022/11/09	6	100.83	6	101.17	102.50	0	8,495	0.00%
2022/11/08	10.1	101.50	12	101.67	101.00	-2	8,550	-0.02%
2022/11/07	23	100.12	16	101.72	102.00	7	8,528	0.08%
2022/11/04	4	96.03	6	96.28	96.80	-2	8,287	-0.02%
2022/11/03	0	0.00	1	93.60	95.10	-1	8,107	-0.01%
2022/11/02	1	91.10	1	92.00	92.50	0	7,989	0.00%
2022/11/01	0	0.00	1	92.00	91.50	-1	7,996	-0.01%
2022/10/31	12	93.50	12	92.83	92.50	0	8,003	0.00%
2022/10/28	0	0.00	1	93.00	92.50	-1	8,131	-0.01%
2022/10/27	4	92.50	10	92.59	93.00	-6	8,161	-0.07%
2022/10/26	0	0.00	3	91.43	91.30	-3	8,133	-0.04%
2022/10/24	5	91.56	9	92.17	90.00	-4	8,135	-0.05%
2022/10/21	3	89.80	4	88.88	90.30	-1	8,075	-0.01%
2022/10/20	11	89.57	5	90.24	90.00	6	8,092	0.07%
2022/10/19	6	90.75	6	91.12	91.60	0	8,056	0.00%
2022/10/18	6	90.03	32	90.70	89.30	-26	7,844	-0.33%
2022/10/17	3	79.10	4	80.58	83.10	-1	7,549	-0.01%
2022/10/14	1	82.80	1	85.00	82.10	0	7,581	0.00%
2022/10/12	3	83.10	7	82.76	82.70	-4	7,919	-0.05%
2022/10/11	4	82.33	5	83.24	82.90	-1	7,973	-0.01%
2022/10/07	13	85.62	3	84.83	84.80	10	7,914	0.13%
2022/10/06	2	89.75	0	0.00	89.00	2	7,802	0.03%
2022/10/05	3	92.20	4	90.50	90.60	-1	7,777	-0.01%
2022/10/04	4	90.30	6	90.85	90.70	-2	7,749	-0.03%
2022/10/03	6	87.82	4	88.30	88.40	2	7,675	0.03%
2022/09/30	4	87.18	4	88.00	88.30	0	7,713	0.00%
2022/09/29	5	90.34	0	0.00	88.90	5	7,691	0.07%
2022/09/28	1	89.50	2	89.20	88.40	-1	7,664	-0.01%
2022/09/27	1	88.00	1	90.10	89.00	0	7,667	0.00%
2022/09/26	1	88.50	0	0.00	89.20	1	7,668	0.01%
2022/09/23	5	94.02	6	92.20	92.20	-1	7,904	-0.01%
2022/09/22	6	91.10	6.2	91.45	93.00	-0.2	7,956	0.00%
2022/09/21	4	90.23	1	90.70	90.00	3	7,830	0.04%
2022/09/20	2.1	93.16	7	92.86	93.20	-5	7,646	-0.06%
2022/09/19	6	95.22	7	95.27	95.30	-1	7,475	-0.01%
2022/09/16	11	95.38	12	94.10	93.70	-1	7,292	-0.01%
2022/09/15	9	92.62	11	95.28	95.50	-2	7,172	-0.03%
2022/09/14	9	90.76	6	91.42	91.00	3	6,920	0.04%
2022/09/13	9	92.76	9	94.12	92.90	0	6,768	0.00%
2022/09/12	6	90.05	16	90.11	91.10	-10	6,573	-0.15%
2022/09/08	4	84.20	16	85.56	86.20	-12	6,484	-0.19%
2022/09/07	0	0.00	1	80.60	80.30	-1	6,467	-0.02%
2022/09/06	7	81.91	3	82.33	81.20	4	6,615	0.06%
2022/09/05	1	83.50	0	0.00	83.50	1	6,663	0.02%
2022/09/02	1	84.70	1	85.20	85.10	0	6,708	0.00%
2022/09/01	5	84.20	1	85.00	83.90	4	6,762	0.06%
2022/08/31	1	84.70	7	85.49	85.90	-6	6,740	-0.09%
2022/08/30	1	84.50	0	0.00	84.50	1	6,789	0.01%
2022/08/29	5	83.98	1	84.60	84.80	4	6,829	0.06%
2022/08/26	1	86.90	5	86.60	87.00	-4	6,799	-0.06%
2022/08/25	3	84.10	3	85.43	85.70	0	6,768	0.00%
2022/08/24	4	83.50	0	0.00	83.50	4	6,749	0.06%
2022/08/23	4	83.58	1	83.70	83.50	3	6,791	0.04%
2022/08/22	6	85.40	0	0.00	85.00	6	6,893	0.09%
2022/08/19	2	86.85	2	87.40	87.10	0	6,903	0.00%
2022/08/18	1	86.60	3	86.57	86.90	-2	6,890	-0.03%
2022/08/17	2	83.65	6	85.12	85.30	-4	6,838	-0.06%
2022/08/16	4	84.10	5	84.80	83.60	-1	6,825	-0.01%
2022/08/15	3	83.23	14.5	85.40	85.20	-11.5	6,797	-0.17%
2022/08/12	3	81.13	8	81.96	82.80	-5	6,669	-0.07%
2022/08/11	3	80.63	2	80.55	80.30	1	6,549	0.02%
2022/08/10	1	79.20	3	79.37	79.30	-2	6,543	-0.03%
2022/08/09	7	78.63	6	79.52	79.90	1	6,553	0.02%
2022/08/08	6	79.40	6	79.73	79.70	0	6,590	0.00%
2022/08/05	0	0.00	2	80.35	80.60	-2	6,588	-0.03%
2022/08/04	8	80.00	2	80.45	79.60	6	6,598	0.09%
2022/08/03	4	92.10	9	92.00	92.30	-5	6,507	-0.08%
2022/08/02	9.2	91.87	3	92.73	92.20	6.2	6,427	0.10%
2022/08/01	3	92.47	7.5	93.05	93.30	-4.5	6,343	-0.07%
2022/07/29	3	91.23	1	91.70	91.40	2	6,304	0.03%
2022/07/28	4	91.62	5	91.50	90.70	-1	6,307	-0.02%
2022/07/27	9	89.60	6	90.30	91.00	3	6,285	0.05%
2022/07/26	13	90.97	6	92.07	89.80	7	6,222	0.11%
2022/07/25	6	94.07	2	94.80	94.00	4	6,130	0.07%
2022/07/22	13	95.81	6	95.75	95.30	7	6,050	0.12%
2022/07/21	9	97.49	6.2	97.21	97.90	2.8	5,927	0.05%
2022/07/20	29	96.76	3	96.40	96.80	26	5,880	0.44%
2022/07/19	20	93.47	10	93.69	93.80	10	5,812	0.17%
2022/07/18	0	0.00	13.6	90.06	91.80	-13.6	5,674	-0.24%
2022/07/15	1	87.30	0	0.00	87.40	1	5,653	0.02%
2022/07/14	0	0.00	1	87.00	87.40	-1	5,744	-0.02%
2022/07/13	1	86.30	4	86.00	86.00	-3	5,840	-0.05%
2022/07/12	10.2	84.25	0	0.00	83.40	10.2	5,872	0.17%
2022/07/11	3	87.53	2	88.20	87.50	1	5,853	0.02%
2022/07/08	4	88.15	3	89.60	89.30	1	5,914	0.02%
2022/07/07	9	85.39	3	86.50	86.70	6	5,950	0.10%
2022/07/06	1	86.60	9	87.51	86.00	-8	6,044	-0.13%
2022/07/05	3	84.30	6	85.95	86.20	-3	6,044	-0.05%
2022/07/04	5	82.36	7	83.24	83.40	-2	6,076	-0.03%
2022/07/01	15.5	85.08	11	81.56	81.50	4.5	6,107	0.07%
2022/06/30	5	88.88	0	0.00	88.70	5	5,859	0.09%
2022/06/29	3	91.07	1	90.70	92.00	2	5,812	0.03%
2022/06/28	3	94.27	0	0.00	93.00	3	5,798	0.05%
2022/06/27	26	95.03	2	95.50	95.30	24	5,842	0.41%
2022/06/24	0	0.00	0.1	94.20	94.10	-0.1	5,882	0.00%
2022/06/23	1	91.80	0	0.00	92.30	1	5,883	0.02%
2022/06/22	5	93.78	2	93.10	92.10	3	5,892	0.05%
2022/06/21	0	0.00	2	96.40	96.50	-2	5,892	-0.03%
2022/06/20	3.2	94.24	1	95.90	93.90	2.2	5,958	0.04%
2022/06/17	12	98.52	1	96.60	98.00	11	6,056	0.18%
2022/06/16	5	99.78	1	99.40	98.80	4	6,177	0.06%
2022/06/15	3	100.50	2	101.50	100.00	1	6,163	0.02%
2022/06/14	3	103.83	11	104.14	104.00	-8	6,154	-0.13%
2022/06/13	1	105.50	1	106.00	106.00	0	6,167	0.00%
2022/06/10	3.2	109.69	3	109.67	109.50	0.2	6,272	0.00%
2022/06/09	3	114.67	1	114.00	114.00	2	6,453	0.03%
2022/06/08	1	116.00	0	0.00	114.50	1	6,731	0.01%
2022/06/07	2	112.00	2	112.50	114.00	0	6,811	0.00%
2022/06/02	1	110.50	2	112.00	110.50	-1	7,007	-0.01%
2022/06/01	3	112.67	0	113.00	112.50	3	7,227	0.04%
2022/05/31	1	113.00	0	0.00	113.00	1	7,306	0.01%
2022/05/30	2	112.00	8	112.81	112.50	-6	7,376	-0.08%
2022/05/27	0	0.00	5.1	108.00	108.00	-5.1	7,348	-0.07%
2022/05/26	1	106.00	1	106.00	105.00	0	7,523	0.00%
2022/05/24	1	104.50	1	104.50	104.50	0	7,831	0.00%
2022/05/23	5	105.80	0	0.00	105.50	5	7,936	0.06%
2022/05/20	0	0.00	1	107.00	107.00	-1	8,155	-0.01%
2022/05/18	9	109.50	10	110.00	110.50	-1	8,338	-0.01%
2022/05/17	5	107.90	2	108.75	108.50	3	8,414	0.04%
2022/05/16	3	107.83	2	110.00	107.50	1	8,507	0.01%
2022/05/13	2.1	106.55	4	107.38	108.00	-1.9	8,587	-0.02%
2022/05/12	1	106.00	2	106.00	105.50	-1	8,662	-0.01%
2022/05/11	4	108.00	1	107.00	106.00	3	8,893	0.03%
2022/05/10	0	0.00	1	110.50	110.00	-1	8,902	-0.01%
2022/05/09	1	110.00	1	112.50	110.00	0	9,013	0.00%
2022/05/06	1	111.50	0	0.00	111.50	1	9,231	0.01%
2022/05/05	6	116.58	1	117.50	114.50	5	9,365	0.05%
2022/05/04	2	114.50	7	114.14	115.00	-5	9,416	-0.05%
2022/04/29	0	0.00	1	110.00	108.50	-1	9,485	-0.01%
2022/04/28	2	108.00	2	108.50	108.00	0	9,529	0.00%
2022/04/27	3	106.17	1	107.00	107.50	2	9,616	0.02%
2022/04/26	0	0.00	4	110.00	108.50	-4	9,599	-0.04%
2022/04/25	4	107.50	82.4	108.05	107.00	-78.4	9,596	-0.82%
2022/04/22	1	112.50	1	115.00	111.50	0	9,530	0.00%
2022/04/21	2	114.50	0	0.00	113.50	2	9,544	0.02%
2022/04/20	3	113.83	9	115.00	116.00	-6	9,565	-0.06%
2022/04/19	13	114.15	7	114.14	113.50	6	9,539	0.06%
2022/04/18	1.1	112.02	17	110.15	111.00	-16	9,657	-0.17%
2022/04/15	2	113.00	1	114.00	112.50	1	9,847	0.01%
2022/04/14	3	117.00	0	0.00	114.50	3	10,028	0.03%
2022/04/13	5	115.80	1	116.00	116.00	4	10,073	0.04%
2022/04/12	4	116.63	0	0.00	117.00	4	10,092	0.04%
2022/04/11	4	120.25	1	120.00	119.50	3	10,188	0.03%
2022/04/08	16.3	120.68	0	0.00	122.50	16.3	10,174	0.16%
2022/04/07	8.1	125.63	4	126.13	122.50	4.1	10,113	0.04%
2022/04/06	4	127.50	5	127.00	127.50	-1	10,048	-0.01%
2022/04/01	1	129.50	6	130.17	130.50	-5	10,021	-0.05%
2022/03/31	1.1	130.05	0	0.00	130.00	1.1	10,067	0.01%
2022/03/30	1.1	131.91	0	0.00	130.00	1.1	10,111	0.01%
2022/03/29	6	131.58	1	132.00	131.00	5	10,208	0.05%
2022/03/28	1	129.00	6	130.67	131.50	-5	10,345	-0.05%
2022/03/25	4	131.00	3	130.50	130.50	1	10,598	0.01%
2022/03/24	6	128.50	11	129.23	129.50	-5	10,745	-0.05%
2022/03/23	2	129.75	0	0.00	129.00	2	10,883	0.02%
2022/03/22	7.2	126.80	3.3	127.91	128.50	3.9	11,334	0.03%
2022/03/21	8	133.25	2	131.00	131.00	6	11,369	0.05%
2022/03/18	65	131.49	7	130.43	130.50	58	11,535	0.50%
2022/03/17	7.1	130.35	16	131.97	130.50	-8.9	12,011	-0.07%
2022/03/16	3.5	126.43	2	128.50	127.00	1.5	12,303	0.01%
2022/03/15	12.2	128.00	9	127.56	126.00	3.2	12,771	0.03%
2022/03/14	16	129.34	2	129.50	130.50	14	13,145	0.11%
2022/03/11	14.5	133.76	55	131.92	133.00	-40.5	13,092	-0.31%
2022/03/10	10	139.65	2	141.50	138.50	8	13,162	0.06%
2022/03/09	4	135.38	3.4	137.20	136.00	0.6	13,254	0.00%
2022/03/08	3	138.67	11.5	137.57	135.50	-8.5	13,304	-0.06%
2022/03/07	22	140.52	11	142.36	139.50	11	13,326	0.08%
2022/03/04	18.4	146.17	5	148.50	148.00	13.4	13,289	0.10%
2022/03/03	6	148.75	9	149.00	148.50	-3	13,403	-0.02%
2022/03/02	16.1	146.12	11	145.55	146.00	5.1	13,442	0.04%
2022/03/01	8	144.56	10.6	144.91	145.50	-2.6	13,445	-0.02%
2022/02/25	9	140.50	22	141.02	140.00	-13	13,345	-0.10%
2022/02/24	7	142.25	25	141.84	141.00	-18	13,363	-0.13%
2022/02/23	3	144.67	11	144.32	148.00	-8	13,405	-0.06%
2022/02/22	23	140.07	6	142.42	140.00	17	13,560	0.13%
2022/02/21	20.5	148.61	12	148.04	147.50	8.5	13,689	0.06%
2022/02/18	0.1	151.50	0	0.00	152.50	0.1	13,886	0.00%
2022/02/17	6	153.83	3	153.00	152.50	3	14,252	0.02%
2022/02/16	6	151.25	4	153.38	151.50	2	14,789	0.01%
2022/02/15	13	146.27	18	149.69	149.50	-5	15,392	-0.03%
2022/02/14	18	144.78	13.5	145.24	143.50	4.5	15,733	0.03%
2022/02/11	21	150.93	15	150.07	148.00	6	16,225	0.04%
2022/02/10	7	150.79	1	151.00	150.00	6	16,909	0.04%
2022/02/09	9.1	152.61	5	152.50	152.50	4.1	17,851	0.02%
2022/02/08	2	149.75	10.5	151.04	152.50	-8.5	18,397	-0.05%
2022/02/07	9.5	143.87	3	143.00	146.00	6.5	18,438	0.04%
2022/01/26	3	138.17	18	138.83	137.50	-15	18,851	-0.08%
2022/01/25	0	0.00	12	141.42	142.00	-12	19,252	-0.06%
2022/01/24	8	138.00	1	138.52	140.00	7	19,863	0.04%
2022/01/21	55	141.17	45	139.92	141.00	10	20,164	0.05%
2022/01/20	34	141.96	31	142.00	142.00	3	20,174	0.01%
2022/01/18	4	144.75	0	0.00	143.00	4	20,268	0.02%
2022/01/17	3	137.50	6	141.67	140.50	-3	20,318	-0.01%
2022/01/14	5	137.40	4	136.75	138.50	1	20,520	0.00%
2022/01/13	3	140.67	4	140.13	139.50	-1	21,100	0.00%
2022/01/12	0	0.00	1	143.50	142.00	-1	21,156	0.00%
2022/01/11	3	142.83	2	142.50	141.00	1	21,319	0.00%
2022/01/10	3	145.83	3	147.17	149.00	0	21,764	0.00%
2022/01/07	7.1	148.84	23	149.30	147.50	-15.9	21,736	-0.07%
2022/01/06	0	0.00	25	154.00	154.50	-25	21,802	-0.11%
2022/01/05	0	0.00	16	153.94	154.00	-16	22,262	-0.07%
2022/01/04	7.1	153.92	31	156.60	152.50	-23.9	23,353	-0.10%
2022/01/03	3	155.50	4	156.63	156.50	-1	24,034	0.00%
2021/12/30	3	153.83	1.2	153.78	155.50	1.8	24,047	0.01%
2021/12/29	8	155.69	2.1	154.26	154.00	5.9	24,031	0.02%
2021/12/28	8	156.69	7	156.43	156.50	1	24,030	0.00%
2021/12/27	15	156.33	8.1	157.02	155.00	6.9	24,009	0.03%
2021/12/24	14.1	155.50	6	154.17	156.00	8.1	23,957	0.03%
2021/12/23	21	155.98	5	156.30	155.00	16	23,949	0.07%
2021/12/22	18	156.83	9	156.89	157.00	9	23,896	0.04%
2021/12/21	17	154.71	48	150.82	155.00	-31	23,739	-0.13%
2021/12/20	19	155.63	9	154.33	153.50	10	23,512	0.04%
2021/12/17	1	153.00	1	155.00	154.50	0	23,365	0.00%
2021/12/16	53	161.44	20	161.28	158.00	33	23,232	0.14%
2021/12/15	20	152.73	2	152.25	152.50	18	22,701	0.08%
2021/12/14	14	153.18	1	155.50	151.50	13	22,456	0.06%
2021/12/13	38	159.86	36	159.75	160.00	2	22,105	0.01%
2021/12/10	13	150.85	28	150.59	152.50	-15	21,555	-0.07%
2021/12/09	36.1	147.29	42.3	146.71	148.00	-6.2	21,107	-0.03%
2021/12/08	11	139.82	42	140.75	142.50	-31	20,581	-0.15%
2021/12/07	6	133.42	20	134.28	132.50	-14	20,071	-0.07%
2021/12/06	12.1	134.58	19	134.34	134.50	-6.9	19,908	-0.03%
2021/12/03	0	0.00	9	140.72	141.00	-9	19,687	-0.05%
2021/12/02	3	136.50	12	137.75	136.50	-9	19,627	-0.05%
2021/12/01	10	135.80	5	137.70	139.00	5	19,526	0.03%
2021/11/30	16	136.44	14	136.68	136.00	2	19,466	0.01%
2021/11/29	40	130.71	37	130.24	132.00	3	19,444	0.02%
2021/11/26	19	134.37	27	134.06	135.00	-8	19,377	-0.04%
2021/11/25	1	136.00	12	134.67	134.00	-11	19,277	-0.06%
2021/11/24	4.2	133.86	2	133.50	134.00	2.2	19,241	0.01%
2021/11/23	19	134.05	5	134.30	134.50	14	19,141	0.07%
2021/11/22	16	138.66	22	140.64	138.00	-6	18,983	-0.03%
2021/11/19	12	141.33	17	141.62	141.00	-5	18,878	-0.03%
2021/11/18	46	142.70	43	143.34	138.50	3	18,774	0.02%
2021/11/17	26	138.25	12	140.00	143.00	14	18,459	0.08%
2021/11/16	9	139.50	40	140.60	140.50	-31	18,248	-0.17%
2021/11/15	61	138.70	90	136.90	136.00	-29	17,904	-0.16%
2021/11/12	61	135.61	90	131.99	135.50	-29	17,418	-0.17%
2021/11/11	7	138.00	13	136.85	137.00	-6	16,805	-0.04%
2021/11/10	31	139.02	36.1	138.43	139.00	-5.1	16,617	-0.03%
2021/11/09	51	136.50	12	136.50	136.50	39	16,104	0.24%
2021/11/08	65	129.42	37	126.87	133.50	28	15,262	0.18%
2021/11/05	40	124.80	21	125.64	124.00	19	14,409	0.13%
2021/11/04	43	123.55	65	122.45	121.00	-22	13,781	-0.16%
2021/11/03	126	120.67	50	122.11	123.00	76	13,598	0.56%	大買/
2021/11/02	17	117.53	20	119.05	118.50	-3	13,020	-0.02%
2021/11/01	18	117.33	16.1	118.84	119.50	2	12,583	0.02%
2021/10/29	3	111.50	4	111.38	112.50	-1	11,904	-0.01%
2021/10/28	2	107.50	1.1	107.95	107.50	0.9	11,594	0.01%
2021/10/27	5	107.40	3.1	107.34	108.00	2	11,525	0.02%
2021/10/26	2	107.25	3	106.18	105.50	-1	11,465	-0.01%
2021/10/22	7	105.14	5.1	105.90	105.00	1.9	11,377	0.02%
2021/10/21	55	113.10	54	108.74	106.50	1	11,294	0.01%
2021/10/20	2	109.75	2	110.00	110.00	0	10,860	0.00%
2021/10/19	4	108.25	19	108.00	110.00	-15	10,784	-0.14%
2021/10/18	62	109.96	70	108.22	107.00	-8	10,665	-0.08%
2021/10/15	37	106.01	40	106.53	107.00	-3	10,137	-0.03%
2021/10/14	46	104.85	40	104.55	104.50	6	9,964	0.06%
2021/10/13	42	104.62	72.1	106.12	107.00	-30.1	9,776	-0.31%
2021/10/12	1,762	105.04	6,715.5	105.03	105.00	-4,953.5	9,222	-53.71%	大買/大賣/鉅額交易
2021/10/08	4,999	100.49	2,493	95.70	100.50	2,506	8,078	31.02%	大買/大賣/鉅額交易
2021/10/07	2,462	91.80	8	91.40	91.80	2,454	7,290	33.66%	大買/鉅額交易
2021/10/06	2	84.20	1	85.80	83.50	1	7,296	0.01%
2021/10/05	9	83.76	5	84.80	84.90	4	7,486	0.05%
2021/10/04	2	85.70	0	0.00	84.80	2	7,591	0.03%
2021/10/01	1	85.60	1	86.70	86.00	0	7,741	0.00%
2021/09/30	1	84.90	1	86.40	86.80	0	7,810	0.00%
2021/09/29	5	87.26	1	87.10	86.90	4	7,877	0.05%
2021/09/28	1	89.80	0	0.00	89.70	1	7,928	0.01%
2021/09/27	3	90.53	1	90.90	90.50	2	7,945	0.03%
2021/09/24	3	93.43	0.5	94.10	92.10	2.5	7,949	0.03%
2021/09/23	3	92.70	0	0.00	93.00	3	7,945	0.04%
2021/09/22	1	90.90	1	91.00	91.00	0	7,995	0.00%
2021/09/17	3	91.27	3	90.50	91.10	0	8,137	0.00%
2021/09/16	0	0.00	3	90.73	90.90	-3	8,304	-0.04%
2021/09/15	1	88.80	0	0.00	89.00	1	8,329	0.01%
2021/09/14	1	89.70	0	0.00	90.20	1	8,458	0.01%
2021/09/13	0	0.00	1	91.20	90.10	-1	8,842	-0.01%
2021/09/10	0	0.00	1	90.00	90.30	-1	9,126	-0.01%
2021/09/09	3	88.17	3	89.77	89.90	0	9,546	0.00%
2021/09/08	3	88.70	0	0.00	87.70	3	9,669	0.03%
2021/09/07	10	92.27	48	92.99	91.30	-38	9,625	-0.39%
2021/09/06	11	91.06	1.8	91.51	90.70	9.2	9,556	0.10%
2021/09/03	30	90.20	1	89.90	90.20	29	9,531	0.30%
2021/09/02	1	89.00	1	90.00	88.80	0	9,559	0.00%
2021/09/01	1	89.10	0	0.00	91.50	1	9,567	0.01%
2021/08/31	0	0.00	1	86.90	87.80	-1	9,523	-0.01%
2021/08/30	1	85.20	0	0.00	85.30	1	9,551	0.01%
2021/08/27	0	86.40	1	86.50	86.30	-1	9,540	-0.01%
2021/08/26	0	0.00	1	86.20	86.00	-1	9,584	-0.01%
2021/08/25	1	87.10	0	0.00	87.20	1	9,663	0.01%
2021/08/24	10	87.60	12	86.37	86.20	-2	9,735	-0.02%
2021/08/23	1	83.00	1	83.00	83.20	0	9,652	0.00%
2021/08/20	16.6	81.64	6	81.63	81.50	10.6	9,748	0.11%
2021/08/19	11	83.43	0	0.00	83.10	11	9,724	0.11%
2021/08/18	5.3	84.83	1	84.10	86.40	4.3	9,819	0.04%
2021/08/17	10.3	86.93	0	0.00	85.60	10.3	10,014	0.10%
2021/08/16	25.4	88.65	4	88.80	88.10	21.4	10,070	0.21%
2021/08/13	1.1	92.53	0	0.00	92.50	1.1	10,272	0.01%
2021/08/12	7.1	91.93	6	91.58	94.60	1.1	10,641	0.01%
2021/08/11	6.1	94.56	34	95.89	92.80	-27.9	10,843	-0.26%
2021/08/10	6.1	97.81	0.3	97.70	97.60	5.8	11,111	0.05%
2021/08/09	2	99.55	2	100.25	99.10	0	11,543	0.00%
2021/08/05	2.1	97.50	1	97.60	97.20	1.1	12,496	0.01%
2021/08/04	1.1	99.25	0	0.00	99.30	1.1	12,478	0.01%
2021/08/03	0	0.00	1	98.40	98.50	-1	12,714	-0.01%
2021/07/30	0	0.00	1	99.50	100.00	-1	13,181	-0.01%
2021/07/29	3	99.10	15	100.00	98.80	-12	13,315	-0.09%
2021/07/28	10	101.30	4	100.50	99.50	6	13,431	0.04%
2021/07/27	18.3	102.85	17	104.21	101.00	1.3	13,611	0.01%
2021/07/26	7	101.20	6	100.68	101.00	1	13,723	0.01%
2021/07/23	3	97.57	5	97.36	97.00	-2	13,571	-0.01%
2021/07/22	0	0.00	6	97.63	97.30	-6	13,652	-0.04%
2021/07/21	9	96.03	4	97.40	96.10	5	13,730	0.04%
2021/07/20	1	100.00	20	100.02	98.90	-19	13,774	-0.14%
2021/07/19	12	99.58	6	100.15	100.00	6	13,920	0.04%
2021/07/16	2	98.00	4.8	97.82	97.80	-2.8	13,929	-0.02%
2021/07/15	3	97.13	1	97.20	97.40	2	13,973	0.01%
2021/07/14	7	95.94	1	95.90	95.30	6	14,038	0.04%
2021/07/13	10	98.12	1	97.10	97.20	9	14,178	0.06%
2021/07/12	8.5	98.26	1	98.00	97.60	7.5	14,447	0.05%
2021/07/09	7	101.29	1	102.00	101.00	6	14,393	0.04%
2021/07/08	7	106.00	0	0.00	105.50	7	14,472	0.05%
2021/07/07	2	112.25	15	112.80	113.00	-13	14,399	-0.09%
2021/07/06	10	112.45	3	112.00	112.50	7	14,384	0.05%
2021/07/05	39.5	111.25	7	111.64	111.50	32.5	14,430	0.23%
2021/07/02	3	107.50	1	106.50	107.00	2	14,340	0.01%
2021/07/01	0	0.00	1	107.00	107.00	-1	14,338	-0.01%
2021/06/30	12	107.46	2	106.75	107.50	10	14,348	0.07%
2021/06/29	4	108.37	0	109.00	106.50	4	14,334	0.03%
2021/06/28	4	109.00	3	107.50	110.00	1	14,388	0.01%
2021/06/25	5	109.20	20	108.75	108.50	-15	14,245	-0.11%
2021/06/24	1	111.50	0	0.00	112.00	1	14,121	0.01%
2021/06/23	8	111.06	0	0.00	110.50	8	14,188	0.06%
2021/06/22	16.1	115.54	21	115.55	111.00	-4.9	14,126	-0.03%
2021/06/21	22	120.11	17	120.12	118.00	5	13,793	0.04%
2021/06/18	39	120.91	22.2	122.20	125.00	16.8	13,541	0.12%
2021/06/17	1	115.00	2	114.25	116.00	-1	13,286	-0.01%
2021/06/16	2	113.50	6	112.25	112.00	-4	13,203	-0.03%
2021/06/15	15	113.53	1	112.50	112.50	14	13,380	0.10%
2021/06/11	2	112.00	3	111.50	111.00	-1	13,419	-0.01%
2021/06/10	16	112.69	19	113.87	114.00	-3	13,623	-0.02%
2021/06/09	3	113.17	10	114.00	113.50	-7	13,743	-0.05%
2021/06/08	3	111.83	0	0.00	110.50	3	13,739	0.02%
2021/06/07	7	107.79	8	106.50	111.50	-1	13,982	-0.01%
2021/06/04	3	112.83	0	0.00	112.00	3	14,326	0.02%
2021/06/03	0	0.00	2	113.00	114.00	-2	14,526	-0.01%
2021/06/02	9.1	112.21	32	111.88	110.00	-22.9	14,698	-0.16%
2021/06/01	9.1	114.66	31	113.56	113.50	-21.9	14,626	-0.15%
2021/05/31	17	109.62	16	110.31	110.00	1	14,522	0.01%
2021/05/28	17	108.00	23	108.00	108.00	-6	14,490	-0.04%
2021/05/27	17	104.03	18	106.22	105.00	-1	14,401	-0.01%
2021/05/26	24	106.06	0	0.00	103.00	24	14,398	0.17%
2021/05/25	7	103.21	19.1	103.41	106.00	-12.1	14,306	-0.08%
2021/05/24	9.1	97.51	11	98.83	99.10	-1.9	14,150	-0.01%
2021/05/21	20	100.58	16	99.43	99.60	4	14,500	0.03%
2021/05/20	28	103.13	7	103.93	102.00	21	14,231	0.15%
2021/05/19	27	117.15	8	114.56	113.00	19	13,924	0.14%
2021/05/18	24	113.92	20	113.30	115.00	4	13,880	0.03%
2021/05/17	14	105.82	46	105.23	106.50	-32	13,825	-0.23%
2021/05/14	22	101.27	33	103.36	100.00	-11	13,398	-0.08%
2021/05/13	19	95.49	10	96.01	97.20	9	13,010	0.07%
2021/05/12	25	104.04	1	104.00	104.00	24	12,347	0.19%
2021/05/11	24	120.02	5	116.00	115.50	19	12,296	0.15%
2021/05/10	3	124.33	21	126.31	128.00	-18	12,100	-0.15%
2021/05/07	14	121.07	9	120.94	122.00	5	11,789	0.04%
2021/05/06	10	120.30	7	119.71	120.00	3	11,685	0.03%
2021/05/05	1	126.00	3	124.00	123.50	-2	11,554	-0.02%
2021/05/04	15	123.13	8.4	122.61	121.50	6.6	11,406	0.06%
2021/05/03	6	129.33	1	133.50	125.00	5	11,245	0.04%
2021/04/29	0	0.00	1	118.50	123.00	-1	11,012	-0.01%
2021/04/28	1	120.50	4	120.74	120.50	-3	10,953	-0.03%
2021/04/27	2	120.50	8.1	117.70	119.00	-6.1	10,947	-0.06%
2021/04/26	5	113.80	22	112.75	117.00	-17	10,762	-0.16%
2021/04/23	1	107.00	4.3	109.26	111.00	-3.3	10,613	-0.03%
2021/04/22	3	104.50	4	105.25	104.00	-1	10,485	-0.01%
2021/04/21	1.1	109.36	2.2	107.25	106.50	-1.1	10,433	-0.01%
2021/04/20	2	106.50	0	0.00	108.00	2	10,536	0.02%
2021/04/19	14	109.14	8	109.06	110.00	6	10,499	0.06%
2021/04/16	244	115.01	248	114.70	115.50	-4	10,319	-0.04%	大買/大賣/
2021/04/15	6	108.17	8	108.88	108.00	-2	10,045	-0.02%
2021/04/14	217	106.75	205	107.46	107.50	12	9,963	0.12%	大買/大賣/
2021/04/13	10	101.00	2	103.50	101.50	8	9,837	0.08%
2021/04/12	4	104.00	5	105.80	104.00	-1	9,844	-0.01%
2021/04/09	8	100.63	11	101.64	102.00	-3	9,781	-0.03%
2021/04/08	0	0.00	1	99.80	98.80	-1	9,660	-0.01%
2021/04/07	7.1	100.27	2	99.85	100.50	5.1	9,626	0.05%
2021/04/06	2.1	99.03	2	100.50	99.60	0.1	9,614	0.00%
2021/04/01	4.1	99.30	3	98.40	98.60	1.1	9,580	0.01%
2021/03/31	6.1	98.48	18	99.44	99.80	-11.9	9,513	-0.13%
2021/03/30	5	96.82	3	96.70	96.80	2	9,388	0.02%
2021/03/29	9.3	97.67	4	96.98	97.50	5.3	9,386	0.06%
2021/03/26	0	0.00	5.2	96.28	97.30	-5.2	9,390	-0.06%
2021/03/25	5	94.50	4	94.48	94.80	1	9,360	0.01%
2021/03/24	1	96.00	3	97.17	95.80	-2	9,397	-0.02%
2021/03/23	5	95.94	6.2	95.95	96.70	-1.2	9,391	-0.01%
2021/03/22	23	97.49	21	96.97	97.10	2	9,377	0.02%
2021/03/19	9.1	96.48	10	96.21	96.80	-0.9	9,286	-0.01%
2021/03/18	43	96.12	48	96.89	96.20	-5	9,267	-0.05%
2021/03/17	8.1	94.04	4	94.10	93.70	4.1	9,111	0.04%
2021/03/16	8	93.25	7	94.14	95.50	1	9,134	0.01%
2021/03/15	13	95.18	16	95.35	94.70	-3	9,070	-0.03%
2021/03/12	11	93.65	5.3	94.15	93.50	5.7	9,105	0.06%
2021/03/11	8.1	94.43	20	94.85	95.80	-11.9	9,014	-0.13%
2021/03/10	15	92.32	29	92.65	92.40	-14	8,729	-0.16%
2021/03/09	6.2	88.99	11	89.57	90.60	-4.8	8,454	-0.06%
2021/03/08	2	89.05	22	87.80	87.40	-20	8,222	-0.24%
2021/03/05	17	84.25	11	84.10	85.40	6	8,024	0.07%
2021/03/04	11	84.77	12	85.45	85.00	-1	8,003	-0.01%
2021/03/03	13	84.78	3	84.40	84.60	10	8,022	0.12%
2021/03/02	4	87.70	8	86.25	85.30	-4	7,980	-0.05%
2021/02/26	11	87.05	12	87.61	87.00	-1	7,937	-0.01%
2021/02/25	12	88.41	16	88.41	88.00	-4	7,912	-0.05%
2021/02/24	17.1	88.99	1	88.60	88.20	16.1	8,013	0.20%
2021/02/23	35	89.18	55	90.33	90.20	-20	8,056	-0.25%
2021/02/22	26.1	86.90	42.1	86.61	87.80	-16	7,612	-0.21%
2021/02/19	3	84.03	7	84.56	85.00	-4	7,414	-0.05%
2021/02/18	11	84.93	10	84.52	85.30	1	7,308	0.01%
2021/02/17	6	85.32	41	85.41	85.10	-35	7,090	-0.49%
2021/02/05	12	79.10	4	78.95	79.10	8	6,712	0.12%
2021/02/04	4	78.90	3	78.00	77.00	1	6,653	0.02%
2021/02/02	6	77.80	8	78.28	78.10	-2	6,707	-0.03%
2021/02/01	3	76.90	0	0.00	77.20	3	6,705	0.04%
2021/01/29	2	79.10	3	80.27	78.90	-1	6,681	-0.01%
2021/01/28	5.6	79.83	0	0.00	78.90	5.6	6,647	0.08%
2021/01/27	8	80.50	1.3	80.96	80.20	6.7	6,585	0.10%
2021/01/26	3	80.07	15	80.07	79.60	-12	6,558	-0.18%
2021/01/25	0	0.00	6	80.10	80.60	-6	6,531	-0.09%
2021/01/22	1	78.50	3	77.60	78.60	-2	6,476	-0.03%
2021/01/21	2	74.80	0	0.00	76.10	2	6,645	0.03%
2021/01/20	19	77.33	0	0.00	76.00	19	7,126	0.27%
2021/01/19	0	0.00	1	79.60	79.70	-1	6,990	-0.01%
2021/01/18	0	0.00	1	80.00	79.00	-1	7,009	-0.01%
2021/01/15	0	0.00	9	79.84	79.90	-9	6,970	-0.13%
2021/01/13	2	80.60	12	80.87	81.30	-10	6,921	-0.14%
2021/01/12	0	0.00	2	79.65	79.00	-2	6,807	-0.03%
2021/01/11	0	0.00	7	78.67	79.20	-7	6,749	-0.10%
2021/01/08	1	78.50	26	78.71	79.10	-25	6,695	-0.37%
2021/01/07	4	76.95	2	78.20	78.20	2	6,626	0.03%
2021/01/06	1	77.10	0	0.00	77.80	1	6,613	0.02%
2021/01/05	0	0.00	3	79.00	78.90	-3	6,566	-0.05%
2020/12/31	25	78.36	3	78.47	77.80	22	6,519	0.34%
2020/12/29	3	77.23	1.3	77.50	77.30	1.7	6,531	0.03%
2020/12/28	3	77.60	3	77.47	77.60	0	6,546	0.00%
2020/12/25	0	0.00	1	77.10	76.60	-1	6,659	-0.02%
2020/12/24	3	76.40	2	77.60	76.20	1	6,847	0.01%
2020/12/23	1	76.70	0	0.00	76.30	1	6,908	0.01%
2020/12/22	5	77.64	3	77.60	76.60	2	7,019	0.03%
2020/12/21	8	79.06	3	78.97	78.50	5	7,021	0.07%
2020/12/18	0	0.00	6	80.93	80.40	-6	6,925	-0.09%
2020/12/17	4	79.80	1	79.50	79.60	3	6,819	0.04%
2020/12/16	1	78.70	11	78.35	78.80	-10	6,773	-0.15%
2020/12/15	11	77.47	5	78.36	77.60	6	6,734	0.09%
2020/12/14	4	76.90	8	77.30	77.10	-4	6,662	-0.06%
2020/12/11	11	76.85	3	78.23	76.90	8	6,681	0.12%
2020/12/10	8	78.50	5	79.92	78.30	3	6,647	0.05%
2020/12/09	20	79.98	1	80.00	80.00	19	6,642	0.29%
2020/12/08	12	82.43	12	82.98	81.80	0	6,544	0.00%
2020/12/07	0	0.00	2	80.35	81.10	-2	6,359	-0.03%
2020/12/04	5	79.70	5	80.04	80.10	0	6,429	0.00%
2020/12/03	2	80.90	2	80.35	80.60	0	6,484	0.00%
2020/12/02	1	79.00	0	0.00	78.90	1	6,501	0.02%
2020/12/01	0	0.00	1	78.60	78.80	-1	6,622	-0.02%
2020/11/30	7	78.73	0	0.00	78.50	7	6,923	0.10%
2020/11/27	5	79.40	4	79.25	79.50	1	7,176	0.01%
2020/11/26	1	78.00	0	0.00	78.40	1	7,174	0.01%
2020/11/25	2	78.20	3	78.97	78.50	-1	7,231	-0.01%
2020/11/24	5.7	78.43	13	78.28	78.10	-7.3	7,298	-0.10%
2020/11/23	22	80.01	137	80.17	79.90	-115	7,265	-1.58%	大賣/鉅額交易
2020/11/20	132	79.30	23	78.40	79.50	109	7,224	1.51%	大買/鉅額交易
2020/11/19	2	75.80	4	76.78	75.60	-2	7,241	-0.03%
2020/11/18	6.3	75.50	2	75.40	75.10	4.3	7,279	0.06%
2020/11/17	2	74.85	10	74.81	74.70	-8	7,387	-0.11%
2020/11/16	1	74.50	4	74.78	73.90	-3	7,636	-0.04%
2020/11/13	0	0.00	3	73.47	73.60	-3	7,980	-0.04%
2020/11/12	1	72.60	1	73.30	73.00	0	8,477	0.00%
2020/11/11	0	0.00	2	72.90	73.10	-2	8,871	-0.02%
2020/11/10	9	72.48	2	73.20	72.60	7	9,046	0.08%
2020/11/09	0	0.00	1	73.70	73.80	-1	9,208	-0.01%
2020/11/06	1	72.90	2	73.20	72.70	-1	9,255	-0.01%
2020/11/04	2	71.70	1	71.60	71.90	1	9,350	0.01%
2020/11/03	2	71.90	0	0.00	71.60	2	9,392	0.02%
2020/11/02	1	71.60	3	71.83	71.70	-2	9,475	-0.02%
2020/10/30	1	71.70	1	71.70	71.80	0	9,541	0.00%
2020/10/29	13	70.78	12	70.95	71.30	1	9,498	0.01%
2020/10/28	26	73.14	5	73.16	71.90	21	9,376	0.22%
2020/10/27	0	0.00	2	79.35	79.80	-2	8,963	-0.02%
2020/10/26	0	0.00	1	80.00	79.90	-1	9,037	-0.01%
2020/10/21	7	78.61	0	0.00	78.70	7	9,496	0.07%
2020/10/20	2	79.40	12	79.26	79.40	-10	10,003	-0.10%
2020/10/19	1	77.60	4	77.88	77.90	-3	10,231	-0.03%
2020/10/16	7	76.53	0	0.00	76.00	7	10,291	0.07%
2020/10/15	3	77.13	1	77.50	77.50	2	10,417	0.02%
2020/10/14	1	78.80	19	77.91	79.00	-18	10,478	-0.17%
2020/10/13	4	76.20	3	77.43	76.50	1	10,481	0.01%
2020/10/12	6	75.83	3	75.83	76.00	3	10,497	0.03%
2020/10/08	3	78.30	6	77.88	77.20	-3	10,629	-0.03%
2020/10/07	10	76.60	11	76.60	76.90	-1	10,769	-0.01%
2020/10/06	11	76.81	0	0.00	76.70	11	11,080	0.10%
2020/10/05	8	75.98	17	76.06	77.30	-9	11,190	-0.08%
2020/09/30	16	75.65	11	75.97	75.50	5	11,254	0.04%
2020/09/29	30	77.28	11	77.70	76.30	19	11,275	0.17%
2020/09/28	474	80.06	493	80.02	80.60	-19	11,179	-0.17%	大買/大賣/
2020/09/25	17	76.43	26	77.38	75.40	-9	11,178	-0.08%
2020/09/24	6	78.97	0	0.00	77.60	6	11,240	0.05%
2020/09/23	2	81.80	2	81.45	81.10	0	11,329	0.00%
2020/09/22	1	81.20	3	81.30	80.80	-2	11,511	-0.02%
2020/09/21	4	82.43	4	82.80	82.10	0	11,596	0.00%
2020/09/18	0	0.00	9	81.97	82.30	-9	11,651	-0.08%
2020/09/17	5	81.40	11	81.75	81.30	-6	11,768	-0.05%
2020/09/16	7	82.03	10	82.63	80.90	-3	11,997	-0.03%
2020/09/15	19	81.20	19	81.63	81.30	0	12,148	0.00%
2020/09/14	39	81.46	56.6	81.05	80.60	-17.6	12,192	-0.14%
2020/09/11	247	79.05	251	79.10	79.20	-4	12,108	-0.03%	大買/大賣/
2020/09/10	23.1	78.90	20	77.90	77.60	3.1	12,109	0.03%
2020/09/09	29	77.56	27	78.45	79.10	2	12,167	0.02%
2020/09/08	34	78.26	31	78.57	77.60	3	12,117	0.02%
2020/09/07	18	80.13	6	79.13	79.10	12	12,086	0.10%
2020/09/04	45	82.66	12	82.92	82.80	33	12,063	0.27%
2020/09/03	75	85.26	87	85.25	85.10	-12	12,021	-0.10%
2020/09/02	26	83.59	5	85.00	82.60	21	11,870	0.18%
2020/09/01	1	85.70	29	85.82	85.70	-28	12,056	-0.23%
2020/08/31	41	85.69	17	86.92	84.90	24	12,498	0.19%
2020/08/28	17	88.05	8	86.48	86.20	9	12,528	0.07%
2020/08/27	5	88.50	9	89.28	89.70	-4	12,491	-0.03%
2020/08/26	31	89.08	15	88.57	88.30	16	12,498	0.13%
2020/08/25	15	89.41	12	89.99	91.50	3	12,417	0.02%
2020/08/24	4	84.88	7	86.00	86.60	-3	12,271	-0.02%
2020/08/21	11	85.38	7	85.70	85.30	4	12,308	0.03%
2020/08/20	44	84.40	49	84.44	83.50	-5	12,342	-0.04%
2020/08/19	27	90.33	14	91.74	88.80	13	12,143	0.11%
2020/08/18	42.1	91.61	49	90.87	91.40	-6.9	11,859	-0.06%
2020/08/17	43	87.52	36	88.02	86.50	7	11,437	0.06%
2020/08/14	5	85.34	10	85.64	85.50	-5	11,215	-0.04%
2020/08/13	15	81.16	50	82.98	84.00	-35	11,144	-0.31%
2020/08/12	46	80.27	4	80.35	79.90	42	11,150	0.38%
2020/08/11	1	81.00	15	81.38	82.00	-14	11,431	-0.12%
2020/08/10	19	80.31	2	80.00	80.10	17	11,944	0.14%
2020/08/07	1	82.60	3	82.57	82.40	-2	12,239	-0.02%
2020/08/06	4	82.63	1	84.80	82.50	3	12,885	0.02%
2020/08/05	0	0.00	4	85.50	85.50	-4	13,069	-0.03%
2020/08/04	6	82.83	10	83.35	84.60	-4	13,077	-0.03%
2020/08/03	28	82.39	27	82.77	82.50	1	13,113	0.01%
2020/07/31	10	84.12	5	84.48	84.00	5	13,029	0.04%
2020/07/30	2	85.75	6	85.58	86.50	-4	12,979	-0.03%
2020/07/29	9	84.17	12.1	85.38	83.60	-3.1	12,920	-0.02%
2020/07/28	8	84.20	5	84.82	84.40	3	12,794	0.02%
2020/07/27	0.2	84.50	6	84.45	84.70	-5.8	12,699	-0.05%
2020/07/24	196	82.31	197	82.62	82.40	-1	12,506	-0.01%	大買/大賣/
2020/07/23	4	79.00	17	77.09	78.70	-13	12,017	-0.11%
2020/07/22	8	74.63	37	75.05	75.30	-29	11,727	-0.25%
2020/07/21	5.3	74.72	3	75.23	74.40	2.3	11,633	0.02%
2020/07/20	1.3	73.14	9	72.94	73.90	-7.8	11,496	-0.07%
2020/07/17	2	73.35	5	72.96	73.20	-3	11,448	-0.03%
2020/07/16	28.1	72.10	5	73.28	72.10	23	11,417	0.20%
2020/07/15	7	71.86	11	72.50	72.00	-4	11,392	-0.04%
2020/07/14	81.1	74.82	135	74.63	73.70	-53.9	11,340	-0.48%	大賣/
2020/07/13	81.1	73.88	24	76.20	72.10	57.1	11,228	0.51%
2020/07/10	156	72.01	160	72.19	72.00	-4	11,055	-0.04%	大買/大賣/
2020/07/09	5	71.12	5	70.94	70.80	0	11,008	0.00%
2020/07/08	177	72.44	172	72.75	71.40	5	10,907	0.05%	大買/大賣/
2020/07/07	6	70.80	6	70.65	70.50	0	10,759	0.00%
2020/07/06	16	71.55	9	71.62	71.70	7	10,716	0.07%
2020/07/03	5	70.20	6.2	70.48	70.30	-1.2	10,669	-0.01%
2020/07/02	3	66.80	11	68.35	69.30	-8	10,545	-0.08%
2020/07/01	5	67.68	27	68.25	68.10	-22	10,512	-0.21%
2020/06/30	9	65.38	1	66.00	65.50	8	10,615	0.08%
2020/06/29	0	0.00	12	65.62	66.00	-12	10,749	-0.11%
2020/06/24	7	65.91	3	65.87	65.40	4	10,793	0.04%
2020/06/23	9	65.83	14	66.49	66.90	-5	10,835	-0.05%
2020/06/22	5	64.20	20	65.13	65.10	-15	10,675	-0.14%
2020/06/19	16	63.66	0	0.00	63.00	16	10,546	0.15%
2020/06/18	6	64.87	5	64.38	64.80	1	10,482	0.01%
2020/06/17	2	64.00	2	64.40	64.50	0	10,439	0.00%
2020/06/16	4	64.50	13	64.52	64.90	-9	10,415	-0.09%
2020/06/15	4	63.00	3	63.10	62.30	1	10,383	0.01%
2020/06/12	1	61.60	4	61.88	63.00	-3	10,376	-0.03%
2020/06/11	10	62.43	7	62.23	61.70	3	10,349	0.03%
2020/06/10	5	63.20	0	0.00	63.60	5	10,243	0.05%
2020/06/09	12	63.88	2	64.40	63.50	10	10,246	0.10%
2020/06/08	36	66.68	11	67.26	64.30	25	10,178	0.25%
2020/06/05	891	67.14	918	67.58	69.10	-27	9,742	-0.28%	大買/大賣/
2020/06/04	1	62.90	27	62.64	62.90	-26	9,343	-0.28%
2020/06/03	2	62.00	3	62.13	62.40	-1	9,305	-0.01%
2020/06/02	1	61.10	2	61.55	61.80	-1	9,274	-0.01%
2020/06/01	6	59.87	13	60.62	61.60	-7	9,252	-0.08%
2020/05/29	144	60.85	136	61.08	59.00	8	9,246	0.09%	大買/大賣/
2020/05/28	14	59.99	6	60.45	59.60	8	9,175	0.09%
2020/05/27	18	62.29	11	62.09	61.30	7	9,125	0.08%
2020/05/26	3	62.70	3	62.20	63.50	0	9,047	0.00%
2020/05/25	3	61.93	6	62.72	63.10	-3	9,010	-0.03%
2020/05/22	1	61.80	12	62.20	61.40	-11	8,966	-0.12%
2020/05/21	17	62.91	13	63.72	63.50	4	8,986	0.04%
2020/05/20	6	62.55	5	62.24	62.60	1	9,153	0.01%
2020/05/19	9	63.63	6	63.80	62.60	3	9,248	0.03%
2020/05/18	17	61.72	15	61.80	62.00	2	9,321	0.02%
2020/05/15	34	61.29	22	61.74	62.40	12	9,073	0.13%
2020/05/14	12	59.54	14	60.06	58.90	-2	8,670	-0.02%
2020/05/13	1,676	58.95	1,698	59.08	59.50	-22	8,548	-0.26%	大買/大賣/
2020/05/12	956	54.46	962	54.86	55.80	-6	8,300	-0.07%	大買/大賣/
2020/05/11	5	53.30	7	53.23	53.10	-2	8,239	-0.02%
2020/05/08	0	0.00	8	52.05	52.00	-8	8,525	-0.09%
2020/05/07	7	50.80	0	0.00	51.20	7	8,832	0.08%
2020/05/06	6	50.43	1	50.30	50.30	5	8,852	0.06%
2020/05/05	1	51.60	0	0.00	51.10	1	8,853	0.01%
2020/05/04	1	52.00	0	0.00	51.20	1	8,888	0.01%
2020/04/30	1	51.70	0	0.00	52.00	1	8,884	0.01%
2020/04/29	1	52.10	0	0.00	51.80	1	8,872	0.01%
2020/04/28	3	52.03	0	0.00	52.20	3	8,850	0.03%
2020/04/27	3	52.60	0	0.00	52.90	3	8,901	0.03%
2020/04/24	1	52.40	1	52.20	52.10	0	8,996	0.00%
2020/04/23	0	0.00	2	52.40	52.40	-2	9,098	-0.02%
2020/04/22	4	51.48	10	51.00	51.70	-6	9,145	-0.07%
2020/04/20	3	53.90	13	54.30	54.50	-10	9,017	-0.11%
2020/04/17	3	53.50	4	54.00	53.20	-1	8,961	-0.01%
2020/04/16	12	53.80	0	0.00	54.00	12	8,864	0.14%
2020/04/15	13	52.80	16	53.85	54.00	-3	8,778	-0.03%
2020/04/14	0	0.00	8	52.53	53.00	-8	8,667	-0.09%
2020/04/13	1	50.90	3	51.13	50.50	-2	8,559	-0.02%
2020/04/10	3	50.57	1	50.10	50.90	2	8,574	0.02%
2020/04/09	11	51.20	6	50.58	50.50	5	8,580	0.06%
2020/04/08	4	51.33	1	51.80	51.20	3	8,555	0.04%
2020/04/07	3	52.03	0	0.00	51.70	3	8,548	0.04%
2020/04/06	2	52.20	2	52.65	52.40	0	8,511	0.00%
2020/04/01	6	52.57	26	52.16	52.50	-20	8,404	-0.24%
2020/03/31	2	49.20	2	50.70	51.00	0	8,180	0.00%
2020/03/30	3	46.62	1	47.65	46.85	2	7,938	0.03%
2020/03/27	13	47.09	14	47.08	46.85	-1	7,876	-0.01%
2020/03/26	0	0.00	4	44.26	44.20	-4	7,753	-0.05%
2020/03/25	8	41.79	28	42.73	43.60	-20	7,689	-0.26%
2020/03/24	3	39.37	8	39.79	39.65	-5	7,664	-0.07%
2020/03/23	11	38.43	0	0.00	38.25	11	7,848	0.14%
2020/03/20	6	40.66	8	40.88	40.50	-2	7,849	-0.03%
2020/03/19	2	39.00	5	36.55	38.15	-3	7,824	-0.04%
2020/03/18	11	41.98	3	42.15	40.00	8	7,764	0.10%
2020/03/17	4	42.54	1	43.10	42.60	3	7,660	0.04%
2020/03/16	6	44.75	11	44.68	43.75	-5	7,611	-0.07%
2020/03/13	7	43.61	5	44.22	45.00	2	7,560	0.03%
2020/03/12	8	48.15	1	48.50	47.55	7	7,448	0.09%
2020/03/11	8	49.85	8	50.16	49.40	0	7,319	0.00%
2020/03/10	9	49.33	7	49.60	49.60	2	7,263	0.03%
2020/03/09	13	51.50	1	51.30	50.10	12	7,117	0.17%
2020/03/06	3	52.13	7	52.59	52.60	-4	7,020	-0.06%
2020/03/05	7	52.34	13	52.75	52.60	-6	6,992	-0.09%
2020/03/04	24	51.65	14	51.79	51.90	10	6,967	0.14%
2020/03/03	5	52.72	4	53.15	52.60	1	6,897	0.01%
2020/03/02	66	52.91	85	52.97	52.20	-19	6,841	-0.28%
2020/02/27	5	53.38	2	52.50	52.10	3	6,759	0.04%
2020/02/26	4	53.65	2	54.15	53.90	2	6,686	0.03%
2020/02/25	17	54.54	9	54.91	54.40	8	6,672	0.12%
2020/02/24	8	54.66	12	54.61	55.30	-4	6,702	-0.06%
2020/02/21	25	56.33	1.2	55.00	54.90	23.8	6,633	0.36%
2020/02/20	10	56.90	17	57.55	58.00	-7	6,321	-0.11%
2020/02/19	14	58.41	6	58.95	57.70	8	6,154	0.13%
2020/02/18	8	58.39	9	59.04	58.30	-1	6,006	-0.02%
2020/02/17	12	58.63	14	59.15	58.70	-2	5,922	-0.03%
2020/02/14	14	58.87	0	0.00	58.90	14	5,789	0.24%
2020/02/13	411	58.05	429	58.20	59.00	-18	5,527	-0.33%	大買/大賣/
2020/02/12	7	56.20	11	56.06	56.00	-4	5,085	-0.08%
2020/02/11	5	55.34	26	55.05	55.80	-21	4,882	-0.43%
2020/02/10	2	53.75	24	53.30	54.30	-22	4,523	-0.49%
2020/02/07	0	0.00	6	52.53	51.90	-6	4,220	-0.14%
2020/02/06	0	0.00	3	52.13	52.20	-3	4,323	-0.07%
2020/02/05	0	0.00	4	51.63	51.40	-4	4,346	-0.09%
2020/02/03	0	0.00	10	51.00	51.10	-10	4,300	-0.23%
2020/01/31	0	0.00	2	51.20	51.20	-2	4,330	-0.05%
2020/01/30	2	49.60	9	50.54	50.80	-7	4,358	-0.16%
2020/01/20	0	0.00	8	52.40	52.20	-8	4,395	-0.18%
2020/01/17	1	52.10	6	51.93	51.90	-5	4,311	-0.12%
2020/01/16	5	51.30	7	51.43	51.20	-2	4,218	-0.05%
2020/01/14	1	50.40	0	0.00	50.60	1	4,289	0.02%
2020/01/10	0	0.00	4	50.85	50.40	-4	4,370	-0.09%
2020/01/09	0	0.00	1	50.10	50.20	-1	4,397	-0.02%
2020/01/07	1	49.80	0	0.00	49.60	1	4,413	0.02%
2020/01/02	1	50.00	0	0.00	50.00	1	4,433	0.02%
2019/12/31	10	49.72	0	0.00	49.70	10	4,409	0.23%
2019/12/30	8	50.14	0	0.00	50.10	8	4,382	0.18%
2019/12/27	2	50.50	0	0.00	50.50	2	4,349	0.05%
2019/12/26	3	50.70	0	0.00	50.70	3	4,383	0.07%
2019/12/24	1	50.80	0	0.00	50.80	1	4,499	0.02%
2019/12/23	3	51.60	0	0.00	50.90	3	4,519	0.07%
2019/12/20	3	52.40	0	0.00	52.00	3	4,684	0.06%
2019/12/19	0	0.00	11	53.05	52.40	-11	4,869	-0.23%
2019/12/18	0	0.00	14	52.50	52.70	-14	4,889	-0.29%
2019/12/17	0	0.00	46	51.30	51.40	-46	4,738	-0.97%
2019/12/16	0	0.00	5	51.08	51.20	-5	4,757	-0.11%
2019/12/13	1	51.40	0	0.00	51.10	1	4,738	0.02%
2019/12/11	2	50.90	0	0.00	50.80	2	4,746	0.04%
2019/12/09	2	50.80	2	51.00	50.70	0	4,863	0.00%
2019/12/05	3	50.43	0	0.00	50.50	3	5,072	0.06%
2019/12/03	5	50.84	0	0.00	51.00	5	5,282	0.09%
2019/12/02	1	50.00	1	50.20	50.70	0	5,346	0.00%
2019/11/29	0	0.00	1	50.40	50.30	-1	5,368	-0.02%
2019/11/28	3	50.80	2	50.80	50.80	1	5,511	0.02%
2019/11/27	1	51.50	0	0.00	51.30	1	5,545	0.02%
2019/11/26	5	51.00	0	0.00	51.40	5	5,572	0.09%
2019/11/22	6	52.22	10	52.13	52.00	-4	5,657	-0.07%
2019/11/21	393	52.00	389	52.14	51.80	4	5,816	0.07%	大買/大賣/
2019/11/20	0	0.00	10	50.95	51.10	-10	5,795	-0.17%
2019/11/18	1	50.00	6	50.18	50.40	-5	6,032	-0.08%
2019/11/15	32	49.26	0	0.00	49.05	32	6,428	0.50%
2019/11/14	6	49.53	0	0.00	49.40	6	6,653	0.09%
2019/11/13	6	50.67	98	50.50	49.95	-92	6,828	-1.35%
2019/11/11	0	0.00	5	51.02	51.30	-5	7,085	-0.07%
2019/11/08	1	51.00	0	0.00	51.20	1	7,213	0.01%
2019/11/07	19	51.56	0	0.00	51.10	19	7,432	0.26%
2019/11/06	6	51.82	0	0.00	51.90	6	7,483	0.08%
2019/11/05	19	53.12	36	52.63	52.60	-17	7,449	-0.23%
2019/11/04	17	52.02	8	51.95	52.30	9	7,357	0.12%
2019/11/01	0	0.00	2	51.40	51.20	-2	7,285	-0.03%
2019/10/31	1	51.30	3	51.07	50.90	-2	7,342	-0.03%
2019/10/30	5	50.90	0	0.00	50.70	5	7,389	0.07%
2019/10/29	1	51.60	0	0.00	51.50	1	7,347	0.01%
2019/10/28	1	51.50	6	51.98	51.50	-5	7,324	-0.07%
2019/10/25	0	0.00	6	50.23	50.50	-6	7,221	-0.08%
2019/10/23	108	50.21	4	50.33	49.80	104	7,276	1.43%	大買/鉅額交易
2019/10/22	1	49.20	3	49.82	50.00	-2	7,270	-0.03%
2019/10/21	3	49.40	0	0.00	49.30	3	7,251	0.04%
2019/10/17	6	48.84	1	48.95	49.30	5	7,309	0.07%
2019/10/16	5	49.46	0	0.00	49.20	5	7,294	0.07%
2019/10/15	2	49.65	0	0.00	49.35	2	7,321	0.03%
2019/10/14	1	50.00	1	49.70	49.75	0	7,402	0.00%
2019/10/09	8	49.37	51	49.36	49.35	-43	7,571	-0.57%
2019/10/08	3	49.68	50	49.75	49.70	-47	7,693	-0.61%
2019/10/07	1	50.20	11	50.30	50.20	-10	7,754	-0.13%
2019/10/04	249	50.92	153	50.99	50.20	96	7,807	1.23%	大買/大賣/
2019/10/03	4	50.20	0	0.00	50.20	4	7,897	0.05%
2019/10/02	2	49.90	0	0.00	50.10	2	7,934	0.03%
2019/10/01	10	49.15	0	0.00	49.45	10	7,976	0.13%
2019/09/27	21	49.97	5	50.43	49.65	16	8,032	0.20%
2019/09/26	5	51.24	0	0.00	51.10	5	8,010	0.06%
2019/09/25	22	52.40	15	52.59	51.80	7	8,066	0.09%
2019/09/24	7	53.57	21	53.32	53.90	-14	7,979	-0.18%
2019/09/23	0	0.00	6	52.03	52.30	-6	7,952	-0.08%
2019/09/20	189	51.99	186	52.10	51.10	3	8,281	0.04%	大買/大賣/
2019/09/19	19	51.08	1	51.40	50.90	18	8,405	0.21%
2019/09/18	6	51.03	0	0.00	51.10	6	8,555	0.07%
2019/09/17	3	51.40	5	51.74	51.20	-2	8,635	-0.02%
2019/09/16	1	51.40	1	51.60	51.70	0	8,714	0.00%
2019/09/11	10	53.11	8	52.89	52.30	2	8,823	0.02%
2019/09/10	3	53.20	0	0.00	53.30	3	8,828	0.03%
2019/09/09	9	53.56	18	53.51	53.30	-9	8,780	-0.10%
2019/09/06	10	52.66	5	52.62	52.40	5	8,627	0.06%
2019/09/05	7	52.07	22	51.31	52.40	-15	8,571	-0.17%
2019/09/04	19	50.88	1	50.70	50.70	18	8,444	0.21%
2019/09/03	2	51.15	11	51.10	51.30	-9	8,423	-0.11%
2019/09/02	10	51.27	0	0.00	51.40	10	8,407	0.12%
2019/08/30	3	52.40	2	53.05	52.80	1	8,226	0.01%
2019/08/29	3	53.13	5	53.00	52.60	-2	8,179	-0.02%
2019/08/28	1	52.80	1	52.90	53.00	0	8,140	0.00%
2019/08/27	9	53.11	10	53.10	52.20	-1	8,115	-0.01%
2019/08/26	9	53.20	8	53.40	52.70	1	8,061	0.01%
2019/08/23	2	53.10	2	52.90	53.00	0	7,872	0.00%
2019/08/22	0	0.00	3	53.23	53.30	-3	7,829	-0.04%
2019/08/21	7	53.03	11	53.21	53.10	-4	7,731	-0.05%
2019/08/20	16	51.78	44	52.21	52.80	-28	7,524	-0.37%
2019/08/19	443	50.94	431	50.88	50.80	12	7,070	0.17%	大買/大賣/
2019/08/16	65	47.54	79	47.73	49.60	-14	6,718	-0.21%
2019/08/15	8	46.64	0	0.00	46.30	8	6,506	0.12%
2019/08/14	6	48.99	23	49.55	48.20	-17	6,395	-0.27%
2019/08/13	3	49.55	84	49.48	49.40	-81	6,243	-1.30%
2019/08/12	80	49.52	26	48.80	49.45	54	6,127	0.88%
2019/08/08	39	46.88	5	47.21	46.80	34	5,960	0.57%
2019/08/07	1	46.50	0	0.00	46.20	1	5,917	0.02%
2019/08/06	12	44.94	6	45.28	46.50	6	5,914	0.10%
2019/08/05	2	45.55	0	0.00	45.60	2	5,859	0.03%
2019/08/02	1	45.15	0	0.00	45.20	1	5,864	0.02%
2019/08/01	8	45.90	0	0.00	45.55	8	5,812	0.14%
2019/07/31	2	46.98	0	0.00	46.80	2	5,744	0.03%
2019/07/30	6	47.38	4	48.40	47.30	2	5,716	0.03%
2019/07/29	3	48.00	1	48.65	48.30	2	5,732	0.03%
2019/07/25	2	48.90	0	0.00	48.75	2	5,664	0.04%
2019/07/24	0	0.00	1	48.95	48.90	-1	5,604	-0.02%
2019/07/23	1	49.05	4	49.10	49.00	-3	5,588	-0.05%
2019/07/22	0	0.00	5	48.22	48.35	-5	5,537	-0.09%
2019/07/19	7	48.14	9	48.91	48.20	-2	5,577	-0.04%
2019/07/18	5	48.36	0	0.00	48.05	5	5,493	0.09%
2019/07/17	1	48.80	0	0.00	48.90	1	5,448	0.02%
2019/07/16	15	49.16	3	49.37	48.80	12	5,380	0.22%
2019/07/15	5	50.07	1	50.10	49.90	4	5,272	0.08%
2019/07/12	6	53.43	17	54.39	53.50	-11	5,095	-0.22%
2019/07/11	2	53.05	40	52.90	52.80	-38	5,063	-0.75%
2019/07/10	217	53.01	216	53.34	52.50	1	5,002	0.02%	大買/大賣/
2019/07/09	75	52.89	68	53.00	52.30	7	4,972	0.14%
2019/07/08	0	0.00	2	54.95	54.80	-2	4,894	-0.04%
2019/07/05	21	54.98	1	54.60	54.70	20	4,867	0.41%
2019/07/04	3	55.17	6	54.92	54.60	-3	4,792	-0.06%
2019/07/03	1	53.30	34	54.00	54.40	-33	4,751	-0.69%
2019/07/02	266	54.08	264	54.14	54.20	2	4,750	0.04%	大買/大賣/
2019/07/01	25	53.50	28	53.63	53.80	-3	4,823	-0.06%
2019/06/28	38	52.09	18	52.87	53.20	20	4,739	0.42%
2019/06/27	50	52.47	52	52.49	53.40	-2	4,581	-0.04%
2019/06/26	18	49.48	14	49.36	50.00	4	4,170	0.10%
2019/06/25	15	47.21	25	48.13	47.75	-10	3,984	-0.25%
2019/06/24	7	46.28	2	46.83	46.90	5	3,885	0.13%
2019/06/21	17	47.09	0	0.00	46.40	17	3,819	0.45%
2019/06/20	9	47.64	0.8	47.55	47.50	8.2	3,768	0.22%
2019/06/19	3	48.40	5	48.10	48.50	-2	3,870	-0.05%
2019/06/18	119	46.01	127	46.15	47.05	-8	4,005	-0.20%	大買/大賣/
2019/06/17	2	45.00	0	0.00	44.80	2	3,948	0.05%
2019/06/14	0	0.00	11	45.10	45.25	-11	4,037	-0.27%
2019/06/13	75	45.00	77	45.15	44.55	-2	4,114	-0.05%
2019/06/12	4	44.26	0	0.00	44.45	4	4,140	0.10%
2019/06/11	10	44.68	0	0.00	44.45	10	4,158	0.24%
2019/06/10	6	45.22	0	0.00	45.20	6	4,144	0.14%
2019/06/06	1	45.05	0	0.00	44.95	1	4,156	0.02%
2019/06/04	0	0.00	14	45.06	44.90	-14	4,282	-0.33%
2019/06/03	2	45.10	0	0.00	44.90	2	4,364	0.05%
2019/05/31	1	45.30	7	45.71	45.75	-6	4,431	-0.14%
2019/05/30	0	0.00	2	44.75	44.60	-2	4,523	-0.04%
2019/05/29	5	44.50	0	0.00	44.40	5	4,598	0.11%
2019/05/28	1	46.05	7	45.94	45.35	-6	4,723	-0.13%
2019/05/27	0	0.00	2	45.13	45.35	-2	5,070	-0.04%
2019/05/24	0	0.00	3	44.45	44.50	-3	5,182	-0.06%
2019/05/23	6	44.13	0	0.00	43.90	6	5,306	0.11%
2019/05/22	4	45.00	6	45.46	44.90	-2	5,607	-0.04%
2019/05/21	0	0.00	2	45.03	45.00	-2	5,911	-0.03%
2019/05/20	2	45.15	1	44.80	44.75	1	5,978	0.02%
2019/05/17	5	45.07	2	46.28	44.90	3	6,113	0.05%
2019/05/16	213	45.06	208	45.00	44.95	5	6,412	0.08%	大買/大賣/
2019/05/15	8	47.14	1	48.30	46.80	7	6,446	0.11%
2019/05/14	27	47.62	33	47.86	47.90	-6	6,556	-0.09%
2019/05/13	0	0.00	16	46.92	46.50	-16	6,653	-0.24%
2019/05/10	3	46.72	3	46.40	46.35	0	6,686	0.00%
2019/05/09	8	47.63	0	0.00	47.20	8	6,687	0.12%
2019/05/08	6	48.36	0	0.00	48.55	6	6,683	0.09%
2019/05/07	10	48.50	13	49.13	49.00	-3	6,734	-0.04%
2019/05/06	10	48.68	0	0.00	48.05	10	6,786	0.15%
2019/04/29	8	49.91	0	0.00	49.60	8	6,982	0.11%
2019/04/26	1	50.90	11	50.93	50.80	-10	6,989	-0.14%
2019/04/25	8	51.93	3	51.50	51.30	5	7,103	0.07%
2019/04/24	0	0.00	2	52.25	52.80	-2	7,086	-0.03%
2019/04/23	0	0.00	2	51.60	51.20	-2	7,089	-0.03%
2019/04/22	1	51.40	0	0.00	51.10	1	7,156	0.01%
2019/04/18	0	0.00	15	51.80	51.20	-15	7,282	-0.21%
2019/04/17	3	52.67	6	52.47	52.40	-3	7,451	-0.04%
2019/04/16	0	0.00	10	51.52	51.90	-10	7,450	-0.13%
2019/04/15	2	49.95	0	0.00	50.50	2	7,540	0.03%
2019/04/12	19	50.79	0	0.00	49.90	19	7,649	0.25%
2019/04/11	0	0.00	5	50.90	50.80	-5	7,721	-0.06%
2019/04/10	9	51.38	1	51.50	51.00	8	7,800	0.10%
2019/04/09	10	52.20	2	52.50	52.30	8	7,968	0.10%
2019/04/08	36	51.55	5	52.00	51.40	31	8,215	0.38%
2019/04/03	118	51.03	153	51.25	51.20	-35	8,665	-0.40%	大買/大賣/
2019/04/02	0	0.00	4	49.50	49.80	-4	9,014	-0.04%
2019/04/01	2	49.30	3	49.65	49.30	-1	9,380	-0.01%
2019/03/28	3	48.43	3	49.00	49.05	0	9,726	0.00%
2019/03/27	10	48.44	2	48.95	49.00	8	9,779	0.08%
2019/03/26	0	0.00	2	49.60	49.30	-2	9,742	-0.02%
2019/03/25	7	48.86	3	48.95	49.15	4	9,760	0.04%
2019/03/22	19	51.09	1	50.10	50.50	18	9,734	0.18%
2019/03/21	507	49.93	492	50.14	50.50	15	9,659	0.16%	大買/大賣/
2019/03/20	0	0.00	1	48.15	48.00	-1	9,503	-0.01%
2019/03/19	14	47.92	4	48.05	48.00	10	9,530	0.10%
2019/03/18	1	47.10	13	46.68	47.40	-12	9,614	-0.12%
2019/03/15	1	46.00	0	0.00	45.65	1	9,592	0.01%
2019/03/14	1	45.95	0	0.00	45.95	1	9,587	0.01%
2019/03/13	2	46.43	1	46.20	46.25	1	9,640	0.01%
2019/03/12	1	46.95	0	0.00	46.65	1	9,668	0.01%
2019/03/11	4	45.89	4	46.31	46.65	0	9,782	0.00%
2019/03/08	6	46.37	5	46.35	46.35	1	9,850	0.01%
2019/03/07	4	46.96	0	0.00	46.70	4	9,953	0.04%
2019/03/06	0	0.00	1	47.70	47.75	-1	10,031	-0.01%
2019/03/05	4	47.93	5	48.97	47.75	-1	10,119	-0.01%
2019/03/04	1	48.40	0	0.00	48.90	1	10,064	0.01%
2019/02/27	0	0.00	2	47.85	47.90	-2	10,060	-0.02%
2019/02/26	393	48.70	423	48.75	47.70	-30	9,914	-0.30%	大買/大賣/
2019/02/25	4	45.99	1	46.15	46.10	3	9,622	0.03%
2019/02/22	13	45.68	16	45.54	45.60	-3	9,614	-0.03%
2019/02/21	84	46.51	117	46.46	45.50	-33	9,562	-0.35%	大賣/
2019/02/20	36	45.07	25	45.49	46.00	11	9,284	0.12%
2019/02/18	275	44.99	271	45.14	44.65	4	9,236	0.04%	大買/大賣/
2019/02/15	4	43.99	107	43.83	44.00	-103	9,092	-1.13%	大賣/鉅額交易
2019/02/14	18	42.79	19	42.81	42.95	-1	8,790	-0.01%
2019/02/13	4	42.26	7	42.47	42.90	-3	8,705	-0.03%
2019/02/12	8	41.69	6	41.92	41.70	2	8,571	0.02%
2019/02/11	2	40.55	2	40.73	40.75	0	8,450	0.00%
2019/01/29	0	0.00	1	40.05	40.25	-1	8,408	-0.01%
2019/01/25	0	0.00	2	40.25	40.00	-2	8,403	-0.02%
2019/01/24	32	40.60	5	40.96	39.95	27	8,410	0.32%
2019/01/23	0	0.00	4	40.30	40.80	-4	8,328	-0.05%
2019/01/22	1	40.00	0	0.00	39.85	1	8,344	0.01%
2019/01/21	1	40.30	0	0.00	40.40	1	8,351	0.01%
2019/01/18	1	40.20	0	0.00	39.80	1	8,403	0.01%
2019/01/17	14	40.56	2	40.55	39.85	12	8,447	0.14%
2019/01/16	8	39.95	8	40.06	39.70	0	8,393	0.00%
2019/01/15	2	39.38	7	39.61	39.80	-5	8,382	-0.06%
2019/01/14	2	39.00	1	39.00	38.90	1	8,399	0.01%
2019/01/11	4	40.09	9	39.95	39.50	-5	8,398	-0.06%
2019/01/10	39	40.05	0	0.00	40.15	39	8,360	0.47%
2019/01/09	6	40.05	1	40.45	39.80	5	8,352	0.06%
2019/01/08	10	41.38	8	41.13	40.85	2	8,174	0.02%
2019/01/07	5	40.30	18	40.79	41.15	-13	8,064	-0.16%
2019/01/04	11	38.65	5	38.40	39.20	6	7,973	0.08%
2019/01/03	4	38.98	0	0.00	38.65	4	7,928	0.05%
2019/01/02	2	40.15	13	40.05	39.40	-11	7,860	-0.14%
2018/12/28	24	40.44	20	40.29	40.20	4	7,801	0.05%
2018/12/27	107	42.04	102	42.30	40.45	5	7,688	0.07%	大買/大賣/
2018/12/26	667	42.64	637	42.49	41.30	30	7,361	0.41%	大買/大賣/
2018/12/25	176	43.00	181.5	43.16	44.90	-5.5	6,817	-0.08%	大買/大賣/
2018/12/24	688	41.87	685	42.02	43.55	3	6,266	0.05%	大買/大賣/
2018/12/22	2	39.98	1	39.95	39.70	1	5,869	0.02%
2018/12/21	227	38.46	240	38.58	38.75	-13	5,801	-0.22%	大買/大賣/
2018/12/20	6	37.53	7	37.74	37.55	-1	5,515	-0.02%
2018/12/19	118	38.44	118	38.61	38.10	0	5,469	0.00%	大買/大賣/
2018/12/18	105	38.16	108	38.26	37.85	-3	5,439	-0.06%	大買/大賣/
2018/12/17	4	37.81	0	0.00	37.75	4	5,397	0.07%
2018/12/14	7	38.10	0	0.00	38.15	7	5,426	0.13%
2018/12/13	11	39.05	0	0.00	38.70	11	5,354	0.21%
2018/12/12	12	39.03	1	39.10	39.05	11	5,307	0.21%
2018/12/11	14	39.53	0	0.00	39.00	14	5,259	0.27%
2018/12/10	106	40.32	109	40.51	40.80	-3	5,168	-0.06%	大買/大賣/
2018/12/07	72	40.10	73	40.31	40.05	-1	5,145	-0.02%
2018/12/06	5	39.67	1	39.60	39.20	4	5,147	0.08%
2018/12/05	2	41.35	3	40.47	40.95	-1	5,118	-0.02%
2018/12/04	5	41.50	6	41.57	41.70	-1	5,152	-0.02%
2018/12/03	3	40.30	17.5	40.74	41.10	-14.5	5,077	-0.29%
2018/11/30	12	38.80	1	39.10	38.85	11	4,964	0.22%
2018/11/29	2	39.40	4	39.96	38.60	-2	4,884	-0.04%
2018/11/28	98.5	39.01	101	39.11	39.40	-2.5	4,733	-0.05%	大賣/
2018/11/27	5	37.20	0	0.00	37.15	5	4,594	0.11%
2018/11/23	2	37.88	1	38.35	38.05	1	4,609	0.02%
2018/11/22	1	38.15	7	37.97	38.00	-6	4,684	-0.13%
2018/11/21	6	37.01	1	37.05	37.05	5	4,700	0.11%
2018/11/20	1	38.50	1	38.45	38.25	0	4,633	0.00%
2018/11/19	1	39.05	1	39.25	39.20	0	4,569	0.00%
2018/11/16	12	37.70	13	37.42	38.50	-1	4,576	-0.02%
2018/11/15	5	38.18	3	38.42	38.30	2	4,481	0.04%
2018/11/14	1	40.75	1	40.70	40.20	0	4,495	0.00%
2018/11/13	2	40.33	0	0.00	40.40	2	4,610	0.04%
2018/11/09	3	41.00	0	0.00	41.55	3	4,917	0.06%
2018/11/08	2	42.35	1	42.55	41.30	1	5,188	0.02%
2018/11/07	2	42.13	1	41.90	42.00	1	5,234	0.02%
2018/11/06	8	41.35	2	41.10	41.05	6	5,294	0.11%
2018/11/02	6	42.61	6	43.43	42.05	0	5,347	0.00%
2018/11/01	1	41.60	0	0.00	42.50	1	5,348	0.02%
2018/10/31	92	40.49	93	40.65	40.45	-1	5,354	-0.02%
2018/10/29	12	40.08	10	40.40	39.90	2	5,366	0.04%
2018/10/26	0	0.00	1	39.90	40.20	-1	5,447	-0.02%
2018/10/25	1	38.80	2	37.05	39.00	-1	5,461	-0.02%
2018/10/24	1	38.15	2	38.30	38.45	-1	5,452	-0.02%
2018/10/23	2	39.50	9	39.48	39.10	-7	5,492	-0.13%
2018/10/22	6	39.57	2	39.40	39.45	4	5,610	0.07%
2018/10/19	4	39.54	3	39.52	40.20	1	5,771	0.02%
2018/10/17	0	0.00	3	41.07	40.65	-3	6,369	-0.05%
2018/10/15	1	41.85	0	0.00	41.75	1	6,534	0.02%
2018/10/12	2	41.43	4	40.30	42.50	-2	6,653	-0.03%
2018/10/11	18	42.05	1	41.80	41.70	17	6,817	0.25%
2018/10/09	0	46.65	0.4	46.65	46.30	-0.4	6,766	-0.01%
2018/10/08	0	0.00	6	47.80	47.60	-6	6,735	-0.09%
2018/10/05	3	46.80	3	46.47	46.15	0	6,728	0.00%
2018/10/04	10	48.05	3	48.03	47.95	7	6,706	0.10%
2018/10/03	0	0.00	6	48.25	48.15	-6	6,761	-0.09%
2018/10/02	1	48.80	0	0.00	48.80	1	6,824	0.01%
2018/09/28	8	48.10	0	0.00	48.20	8	6,966	0.11%
2018/09/27	1	48.10	0	0.00	48.00	1	7,092	0.01%
2018/09/26	4	48.35	0	0.00	48.20	4	7,165	0.06%
2018/09/25	4	48.70	0	0.00	49.00	4	7,155	0.06%
2018/09/21	0	0.00	7	48.71	48.60	-7	7,166	-0.10%
2018/09/20	7	48.78	1	48.70	48.60	6	7,211	0.08%
2018/09/19	1	50.20	0	0.00	49.90	1	7,207	0.01%
2018/09/18	2	50.15	0	0.00	50.00	2	7,229	0.03%
2018/09/17	0	0.00	11	51.57	51.60	-11	7,234	-0.15%
2018/09/14	0	0.00	26	50.88	51.90	-26	7,293	-0.36%
2018/09/13	18.4	48.73	0	0.00	48.60	18.4	7,376	0.25%
2018/09/12	6	49.88	16	49.64	49.20	-10	7,430	-0.13%
2018/09/11	1	49.45	3	49.82	50.10	-2	7,486	-0.03%
2018/09/10	2	49.00	3	48.80	48.95	-1	7,595	-0.01%
2018/09/07	9	50.03	1	50.50	49.70	8	7,645	0.10%
2018/09/06	1	51.80	1	52.30	51.70	0	7,630	0.00%
2018/09/05	6	52.55	0	0.00	52.30	6	7,654	0.08%
2018/09/04	5	52.26	0	0.00	52.30	5	7,692	0.07%
2018/09/03	1	52.80	1	52.20	52.00	0	7,880	0.00%
2018/08/31	2	51.90	0	0.00	52.40	2	7,971	0.03%
2018/08/30	9	51.81	0	0.00	51.30	9	8,074	0.11%
2018/08/29	1	53.80	0	0.00	53.00	1	8,043	0.01%
2018/08/28	15	53.72	5	54.06	53.70	10	8,093	0.12%
2018/08/27	1	51.80	3	52.80	52.80	-2	8,079	-0.02%
2018/08/22	0	0.00	1	51.60	51.30	-1	8,319	-0.01%
2018/08/21	1	52.00	12	51.70	52.00	-11	8,311	-0.13%
2018/08/20	5	49.32	2	49.10	49.00	3	8,274	0.04%
2018/08/17	13	51.22	1	50.50	50.30	12	8,296	0.14%
2018/08/16	9.2	53.36	0	0.00	53.20	9.2	8,213	0.11%
2018/08/15	754.4	54.18	755	54.28	54.40	-0.6	8,285	-0.01%	大買/大賣/
2018/08/14	0	0.00	3	56.80	56.40	-3	8,167	-0.04%
2018/08/13	7	55.13	4	55.00	54.80	3	8,390	0.04%
2018/08/10	0	0.00	1	57.70	57.20	-1	8,745	-0.01%
2018/08/09	4	57.25	7	57.30	57.10	-3	9,040	-0.03%
2018/08/08	9	57.84	0	0.00	57.40	9	9,330	0.10%
2018/08/07	5	57.48	0	0.00	57.60	5	9,430	0.05%
2018/08/06	5	58.22	2	58.15	58.20	3	9,564	0.03%
2018/08/03	4	58.98	2	59.00	58.90	2	9,636	0.02%
2018/08/02	14	59.54	5	59.98	58.80	9	9,871	0.09%
2018/08/01	4	61.78	2	62.45	61.40	2	9,899	0.02%
2018/07/31	1	60.90	0	0.00	61.40	1	9,873	0.01%
2018/07/30	7	61.20	4	60.90	60.30	3	9,961	0.03%
2018/07/27	12	62.88	1.3	63.23	62.70	10.7	9,989	0.11%
2018/07/26	7	63.89	1	64.60	63.40	6	9,945	0.06%
2018/07/25	11	66.07	25	66.24	66.30	-14	9,752	-0.14%
2018/07/24	218	60.49	239	60.53	62.40	-21	9,346	-0.22%	大買/大賣/
2018/07/23	12	57.93	5	57.70	57.70	7	9,108	0.08%
2018/07/20	17	58.40	0	0.00	58.00	17	9,078	0.19%
2018/07/19	10	62.49	4	60.65	61.10	6	8,995	0.07%
2018/07/18	243	63.50	248	63.55	62.80	-5	8,980	-0.06%	大買/大賣/
2018/07/17	1	59.20	18	59.04	59.50	-17	8,875	-0.19%
2018/07/16	1	59.60	0	0.00	59.60	1	8,989	0.01%
2018/07/12	4	58.65	3	59.40	58.20	1	9,086	0.01%
2018/07/11	7	62.91	4	63.18	62.60	3	9,133	0.03%
2018/07/10	1	62.70	1	62.50	62.70	0	9,174	0.00%
2018/07/09	7	61.87	1	62.00	61.60	6	9,201	0.07%
2018/07/06	3	64.40	0	0.00	64.20	3	9,259	0.03%
2018/07/05	11	64.77	0	0.00	63.70	11	9,486	0.12%
2018/07/04	1	67.40	12	67.13	67.70	-11	9,449	-0.12%
2018/07/03	10	65.27	1	66.10	65.00	9	9,552	0.09%
2018/07/02	2	66.50	1	67.90	66.30	1	9,586	0.01%
2018/06/29	0	0.00	4	66.93	67.40	-4	9,666	-0.04%
2018/06/28	4	66.13	1	66.80	65.30	3	9,593	0.03%
2018/06/27	0	0.00	2	68.40	68.20	-2	9,591	-0.02%
2018/06/26	6	66.55	1	67.90	68.00	5	9,593	0.05%
2018/06/25	0	0.00	2	67.10	67.90	-2	9,618	-0.02%
2018/06/22	31	67.84	25	67.78	67.50	6	9,587	0.06%
2018/06/21	8	72.59	5	73.68	71.60	3	9,489	0.03%
2018/06/20	20	73.79	0	0.00	73.60	20	9,533	0.21%
2018/06/19	4	74.68	4	76.03	76.50	0	9,505	0.00%
2018/06/15	1	74.50	0	0.00	73.90	1	9,390	0.01%
2018/06/14	2	76.30	1	76.20	75.10	1	9,317	0.01%
2018/06/13	3	77.53	0	0.00	76.60	3	9,411	0.03%
2018/06/12	3	76.73	4	76.48	77.20	-1	9,510	-0.01%
2018/06/11	308	77.98	313	77.87	77.50	-5	9,498	-0.05%	大買/大賣/
2018/06/08	1	75.50	3	74.77	74.50	-2	9,390	-0.02%
2018/06/07	5	74.78	0	0.00	74.30	5	9,394	0.05%
2018/06/06	3	76.73	0	0.00	76.40	3	9,451	0.03%
2018/06/05	2	78.40	4	77.53	76.20	-2	9,464	-0.02%
2018/06/04	2	80.05	10	79.70	78.80	-8	9,714	-0.08%
2018/06/01	12	80.11	0	0.00	79.90	12	9,873	0.12%
2018/05/31	1	80.30	2	80.90	79.10	-1	9,878	-0.01%
2018/05/30	8	79.01	0	0.00	78.60	8	9,870	0.08%
2018/05/29	4	81.33	2	81.10	80.80	2	9,810	0.02%
2018/05/28	10	82.89	0	0.00	82.20	10	9,801	0.10%
2018/05/25	11	85.14	4	85.08	83.50	7	9,755	0.07%
2018/05/24	9	86.54	2	87.50	86.40	7	9,690	0.07%
2018/05/23	149	89.53	149.1	89.52	87.50	-0.1	9,635	0.00%	大買/大賣/
2018/05/22	7	88.09	17	88.09	88.80	-10	9,591	-0.10%
2018/05/21	3	86.43	1	87.50	86.30	2	9,635	0.02%
2018/05/18	416	85.51	426.5	85.86	85.20	-10.5	9,483	-0.11%	大買/大賣/
2018/05/17	354	78.45	377	78.74	80.60	-23	9,237	-0.25%	大買/大賣/
2018/05/16	20	81.50	2	76.30	75.60	18	9,016	0.20%
2018/05/15	7	76.14	10	76.81	79.10	-3	8,824	-0.03%
2018/05/14	11	76.03	12	76.73	77.50	-1	8,869	-0.01%
2018/05/11	12	75.18	10	75.32	75.90	2	8,772	0.02%
2018/05/10	8	75.25	20	75.61	76.00	-12	8,738	-0.14%
2018/05/09	0	0.00	7	72.01	71.90	-7	8,561	-0.08%
2018/05/08	3	70.03	0	0.00	69.60	3	8,500	0.04%
2018/05/07	0	0.00	1	72.00	71.60	-1	8,561	-0.01%
2018/05/04	2	69.00	9	68.17	69.30	-7	8,656	-0.08%
2018/05/03	164	67.04	166	67.18	66.30	-2	8,631	-0.02%	大買/大賣/
2018/04/30	0	0.00	1	65.40	65.40	-1	9,013	-0.01%
2018/04/26	3	64.17	0	0.00	63.50	3	9,209	0.03%
2018/04/25	0	0.00	1	65.00	64.50	-1	9,162	-0.01%
2018/04/24	3	64.83	1	65.70	65.90	2	9,217	0.02%
2018/04/23	144	65.47	150	65.93	65.40	-6	9,242	-0.06%	大買/大賣/
2018/04/20	14	65.08	3	65.40	64.50	11	9,316	0.12%
2018/04/19	1	67.10	6	67.10	67.10	-5	9,236	-0.05%
2018/04/18	2	66.90	2	67.20	67.00	0	9,337	0.00%
2018/04/17	7	64.97	6	66.30	65.80	1	9,534	0.01%
2018/04/16	5	67.76	7	67.66	66.70	-2	9,561	-0.02%
2018/04/13	9	69.87	0	0.00	69.50	9	9,646	0.09%
2018/04/12	9	71.58	4	72.28	71.20	5	9,783	0.05%
2018/04/11	83	70.53	93	71.15	73.20	-10	9,756	-0.10%
2018/04/10	1	68.50	0	0.00	67.80	1	9,676	0.01%
2018/04/09	294	72.12	296	72.48	70.00	-2	9,651	-0.02%	大買/大賣/
2018/04/03	1	67.20	8.3	69.34	68.50	-7.3	9,496	-0.08%
2018/04/02	3	68.37	10	69.47	67.70	-7	9,481	-0.07%
2018/03/31	1	66.70	1	67.00	66.80	0	9,370	0.00%
2018/03/29	0	0.00	5	68.10	67.90	-5	9,346	-0.05%
2018/03/28	405	68.23	409	67.68	66.80	-4	9,330	-0.04%	大買/大賣/
2018/03/27	4	68.28	3	68.33	67.60	1	9,274	0.01%
2018/03/26	105	67.44	104	67.80	67.30	1	9,309	0.01%	大買/大賣/
2018/03/23	310	67.07	313	67.33	66.60	-3	9,455	-0.03%	大買/大賣/
2018/03/22	9	66.30	0	0.00	66.00	9	9,397	0.10%
2018/03/21	1	66.70	2	66.70	66.70	-1	9,471	-0.01%
2018/03/20	2	67.30	1	67.20	67.20	1	9,688	0.01%
2018/03/19	806	67.88	795	67.63	66.90	11	9,804	0.11%	大買/大賣/
2018/03/16	2	66.50	2	69.00	69.10	0	9,671	0.00%
2018/03/15	3	67.70	5	68.16	67.70	-2	9,560	-0.02%
2018/03/14	2	66.40	2	66.60	66.30	0	9,556	0.00%
2018/03/13	10	66.66	6	66.43	66.30	4	9,590	0.04%
2018/03/12	15	66.91	4	67.33	66.60	11	9,519	0.12%
2018/03/09	16	69.64	7	69.49	69.40	9	9,414	0.10%
2018/03/08	16	74.23	14	75.36	72.40	2	9,334	0.02%
2018/03/07	10	71.86	25	72.21	72.70	-15	8,991	-0.17%
2018/03/06	9	69.80	4	69.68	69.30	5	8,905	0.06%
2018/03/05	154	70.50	153	71.02	69.90	1	8,961	0.01%	大買/大賣/
2018/03/02	10	68.48	2	69.05	68.10	8	8,984	0.09%
2018/03/01	2	69.20	1	70.20	70.80	1	9,006	0.01%
2018/02/27	10	71.00	3	71.60	70.30	7	8,924	0.08%
2018/02/26	5	72.54	4	73.23	72.60	1	8,835	0.01%
2018/02/23	5	73.64	2	72.65	72.10	3	8,758	0.03%
2018/02/22	10	72.71	1	73.40	72.50	9	8,743	0.10%
2018/02/21	3	72.47	6	72.45	74.10	-3	8,709	-0.03%
2018/02/12	2	67.35	3	68.23	67.40	-1	8,591	-0.01%
2018/02/09	18	67.10	6	65.52	66.30	12	8,509	0.14%
2018/02/08	11	66.63	26	67.67	67.00	-15	8,355	-0.18%
2018/02/07	6	67.35	4	68.75	66.00	2	8,327	0.02%
2018/02/06	2	64.25	2	65.20	64.70	0	8,225	0.00%
2018/02/05	5	69.78	0	0.00	69.00	5	8,162	0.06%
2018/02/02	158	73.00	178	73.57	74.40	-20	8,218	-0.24%	大買/大賣/
2018/02/01	6	73.25	11	73.73	71.70	-5	8,375	-0.06%
2018/01/31	3	73.43	2	73.35	72.70	1	8,392	0.01%
2018/01/30	6	73.25	2	73.55	74.20	4	8,342	0.05%
2018/01/29	24	73.39	53	75.27	75.00	-29	8,311	-0.35%
2018/01/26	7	71.63	1	71.20	70.40	6	8,146	0.07%
2018/01/25	13	71.95	10	72.36	72.80	3	8,089	0.04%
2018/01/24	94	72.78	93	73.05	70.30	1	8,017	0.01%
2018/01/23	4	67.58	9	67.02	67.00	-5	7,896	-0.06%
2018/01/22	124	66.45	132	66.74	67.30	-8	7,883	-0.10%	大買/大賣/
2018/01/19	2	64.80	5	64.80	65.00	-3	7,927	-0.04%
2018/01/18	11	65.79	1	64.80	64.20	10	7,966	0.13%
2018/01/17	1	65.10	2	64.35	65.20	-1	8,030	-0.01%
2018/01/16	3	65.27	6	64.67	63.00	-3	8,226	-0.04%
2018/01/15	1	63.70	4	63.45	63.30	-3	8,247	-0.04%
2018/01/12	13	65.71	1	67.00	65.60	12	8,190	0.15%
2018/01/11	455	65.06	475	64.90	68.00	-20	8,023	-0.25%	大買/大賣/
2018/01/10	208	62.60	208	63.26	61.90	0	7,768	0.00%	大買/大賣/
2018/01/09	11	62.82	5	62.72	61.50	6	7,634	0.08%
2018/01/08	167	60.99	169	61.46	61.00	-2	7,466	-0.03%	大買/大賣/
2018/01/05	3	58.57	4	58.30	58.20	-1	7,233	-0.01%
2018/01/04	14	57.53	13	57.66	59.20	1	7,106	0.01%
2018/01/03	2	53.55	3	54.10	55.30	-1	6,888	-0.01%
2018/01/02	5	53.10	3	54.07	52.80	2	6,782	0.03%