技嘉 (2376)-凱基-敦北券商分點個股進出

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
280.0
漲跌
▲1.0
漲幅
+0.36%
成交量
6,402張
產業
上市電腦週邊類股
1846人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

技嘉 (2376)籌碼相關－凱基-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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
2024/11/21	0.1	281.50	2.1	282.04	280.00	-2	8,053	-0.02%
2024/11/20	0.1	282.50	0	0.00	279.00	0.1	8,019	0.00%
2024/11/19	4	280.88	4	281.38	282.50	0	8,023	0.00%
2024/11/18	3	274.00	2.3	276.54	275.50	0.7	8,023	0.01%
2024/11/15	5.3	278.63	4.1	281.31	282.50	1.2	7,966	0.02%
2024/11/14	2	292.50	0.1	294.50	291.00	1.9	8,054	0.02%
2024/11/13	3.1	294.71	0.1	300.50	300.50	3.1	8,294	0.04%
2024/11/12	2.1	297.71	2	297.75	295.00	0.1	8,330	0.00%
2024/11/11	5.1	306.59	8	305.19	303.00	-2.9	8,296	-0.03%
2024/11/08	8	305.69	11	306.82	305.50	-3	8,338	-0.04%
2024/11/07	5	304.90	6.5	304.77	304.50	-1.5	8,370	-0.02%
2024/11/06	12.3	301.39	15.2	302.61	303.00	-2.8	8,387	-0.03%
2024/11/05	13.2	289.59	21.1	291.45	294.00	-7.9	8,082	-0.10%
2024/11/04	5.1	280.70	6	279.17	278.50	-0.9	7,817	-0.01%
2024/11/01	9.1	278.27	14	277.32	282.00	-4.9	7,795	-0.06%
2024/10/29	3.1	264.79	0.3	265.67	263.50	2.8	7,681	0.04%
2024/10/28	3	273.00	0	0.00	271.00	3	7,723	0.04%
2024/10/25	0.2	274.00	7	275.14	275.00	-6.8	7,812	-0.09%
2024/10/24	5	272.00	0	0.00	270.00	5	7,960	0.06%
2024/10/23	0	0.00	4.5	276.50	276.50	-4.5	8,034	-0.06%
2024/10/21	7	270.86	0	0.00	269.00	7	8,058	0.09%
2024/10/18	1	270.00	1	274.50	267.50	0	8,164	0.00%
2024/10/17	3.5	272.29	9	274.06	270.50	-5.5	8,199	-0.07%
2024/10/16	2.1	264.80	0	0.00	265.00	2.1	8,328	0.02%
2024/10/15	0.2	269.25	1	266.00	268.50	-0.8	8,397	-0.01%
2024/10/14	2.1	264.24	0	0.00	264.50	2.1	8,396	0.03%
2024/10/11	1	266.50	5.1	266.80	266.00	-4.1	8,451	-0.05%
2024/10/09	8	262.00	4	266.50	260.50	4	8,505	0.05%
2024/10/07	4	267.00	0.1	267.00	268.00	3.9	8,745	0.04%
2024/10/04	3	264.50	3	266.50	263.00	0	8,893	0.00%
2024/10/01	1	264.00	0	263.00	258.00	1	8,866	0.01%
2024/09/30	0	0.00	3	261.83	258.50	-3	8,902	-0.03%
2024/09/27	2.2	265.95	1	266.00	266.00	1.2	8,889	0.01%
2024/09/26	1	264.00	0	0.00	263.50	1	8,890	0.01%
2024/09/25	0	0.00	2	267.50	263.00	-2	8,852	-0.02%
2024/09/24	5.1	260.14	0	0.00	263.00	5.1	8,777	0.06%
2024/09/20	0	257.50	0	0.00	255.00	0	8,774	0.00%
2024/09/18	0	0.00	1	250.00	246.00	-1	8,769	-0.01%
2024/09/16	0.1	251.50	0.1	251.50	251.50	0.1	8,807	0.00%
2024/09/13	4	251.88	0	0.00	251.50	4	8,923	0.04%
2024/09/12	3.1	250.55	4.1	252.73	252.50	-1	9,157	-0.01%
2024/09/10	4.1	244.53	0	0.00	239.00	4.1	9,283	0.04%
2024/09/09	0.1	249.03	0	0.00	249.00	0.1	9,260	0.00%
2024/09/06	2	249.50	4	250.63	252.50	-2	9,287	-0.02%
2024/09/05	1	242.00	0	0.00	242.50	1	9,291	0.01%
2024/09/04	9.2	246.45	2	247.25	244.50	7.2	9,365	0.08%
2024/09/03	1	256.00	1	260.50	260.50	0	9,330	0.00%
2024/09/02	1.2	256.17	0	0.00	255.00	1.2	9,302	0.01%
2024/08/29	1.1	258.52	0.1	263.50	262.00	1	9,354	0.01%
2024/08/28	0.1	266.07	0	0.00	266.50	0.1	9,369	0.00%
2024/08/27	2.1	264.74	0	0.00	266.50	2.1	9,470	0.02%
2024/08/26	6	270.52	4.1	271.11	267.00	1.9	9,455	0.02%
2024/08/23	1	255.06	3.1	256.81	260.50	-2.1	9,369	-0.02%
2024/08/22	0	0.00	1	262.00	259.00	-1	9,467	-0.01%
2024/08/21	0	0.00	0.1	259.00	259.00	-0.1	9,517	0.00%
2024/08/19	1	264.50	1	265.00	262.50	0	9,680	0.00%
2024/08/16	2.2	258.56	34	255.27	265.00	-31.8	9,642	-0.33%
2024/08/15	35	247.31	0	0.00	249.50	35	9,467	0.37%
2024/08/14	0.1	240.50	0	241.00	242.50	0.1	9,317	0.00%
2024/08/12	0.1	236.40	0	0.00	236.00	0.1	9,515	0.00%
2024/08/09	11.6	231.80	10	233.25	231.50	1.6	9,614	0.02%
2024/08/08	1	224.50	1	223.00	222.00	0	9,545	0.00%
2024/08/07	5	232.80	5	232.00	234.50	0	9,411	0.00%
2024/08/06	0	0.00	2	230.00	227.00	-2	9,277	-0.02%
2024/08/05	1	232.99	60.1	231.00	231.00	-59.1	9,255	-0.64%
2024/08/02	0.2	266.86	1.1	265.43	262.50	-0.9	9,542	-0.01%
2024/08/01	1	273.00	3	270.33	271.00	-2	9,663	-0.02%
2024/07/30	3.1	257.94	63	253.26	258.00	-59.9	9,602	-0.62%
2024/07/29	7.5	261.64	5.2	260.52	256.00	2.3	9,619	0.02%
2024/07/26	1	269.00	0	270.63	271.00	1	9,453	0.01%
2024/07/23	5	277.20	0	0.00	280.00	5	9,373	0.05%
2024/07/22	0.1	272.96	2	270.50	272.50	-1.9	9,417	-0.02%
2024/07/19	4.1	279.01	1.3	281.06	277.50	2.8	9,416	0.03%
2024/07/18	5.5	283.89	0	0.00	283.50	5.5	9,476	0.06%
2024/07/17	3.8	295.91	2.2	293.69	293.00	1.6	9,434	0.02%
2024/07/16	0.1	305.00	0.2	303.90	302.50	-0.1	9,320	0.00%
2024/07/15	1	304.49	0	0.00	302.00	1	9,396	0.01%
2024/07/12	1	309.00	0	0.00	309.00	1	9,404	0.01%
2024/07/11	2	316.50	0	0.00	314.00	2	9,473	0.02%
2024/07/10	0	0.00	0	316.00	317.00	0	9,545	0.00%
2024/07/09	1	311.00	2	316.50	315.00	-1	9,638	-0.01%
2024/07/08	3	311.50	6	310.08	310.00	-3	9,590	-0.03%
2024/07/05	0.1	303.04	0	0.00	301.50	0.1	9,555	0.00%
2024/07/04	0	0.00	11	304.00	304.00	-11	10,026	-0.11%
2024/07/02	2.5	302.94	0	0.00	302.00	2.5	10,706	0.02%
2024/07/01	1.1	304.59	0	0.00	306.50	1.1	10,885	0.01%
2024/06/28	1	305.50	2	306.50	305.50	-1	11,133	-0.01%
2024/06/27	2.1	303.57	1	303.00	305.00	1.1	11,263	0.01%
2024/06/26	1	308.00	1	309.50	308.50	0	11,589	0.00%
2024/06/25	0	309.00	0.3	306.00	310.00	-0.2	11,731	0.00%
2024/06/24	1	312.07	0	0.00	312.00	1	11,852	0.01%
2024/06/21	1	311.50	8.1	310.02	312.00	-7.1	12,038	-0.06%
2024/06/20	2	315.00	1	312.50	314.50	1	12,300	0.01%
2024/06/19	1	318.50	25	316.24	316.50	-24	12,815	-0.19%
2024/06/18	1	307.00	5	309.50	308.50	-4	12,889	-0.03%
2024/06/17	9.1	306.89	0	0.00	307.00	9.1	13,137	0.07%
2024/06/14	4.2	310.79	0	0.00	315.00	4.2	13,216	0.03%
2024/06/13	0	0.00	5.2	314.56	316.00	-5.2	13,332	-0.04%
2024/06/12	0.2	307.06	3	306.33	310.00	-2.8	13,699	-0.02%
2024/06/11	8.4	302.75	0	0.00	302.50	8.4	13,974	0.06%
2024/06/07	1	317.00	15	316.20	309.50	-14	14,489	-0.10%
2024/06/06	3	319.50	3	320.67	317.50	0	14,645	0.00%
2024/06/05	0.2	315.25	1	319.00	318.00	-0.8	14,971	-0.01%
2024/06/04	2.3	317.01	1.1	321.77	315.00	1.2	15,384	0.01%
2024/06/03	1	327.50	1	324.00	323.50	0	15,524	0.00%
2024/05/31	1.1	325.37	1	325.50	318.00	0.1	15,608	0.00%
2024/05/30	0.1	327.08	0	327.50	329.00	0.1	15,731	0.00%
2024/05/29	9.2	335.76	2	339.25	332.00	7.2	16,211	0.04%
2024/05/28	2	329.50	1.1	327.08	330.00	0.9	16,352	0.01%
2024/05/27	3.1	322.97	5	320.70	324.00	-1.9	16,522	-0.01%
2024/05/24	1	316.00	4	318.75	319.00	-3	16,697	-0.02%
2024/05/23	4.1	318.63	1.5	320.33	317.00	2.6	16,910	0.02%
2024/05/22	0.1	330.00	0.3	330.00	328.50	-0.2	17,111	0.00%
2024/05/21	6	326.42	6	329.50	330.00	0	17,541	0.00%
2024/05/20	2	325.25	1	328.00	325.00	1	17,657	0.01%
2024/05/17	3.2	324.82	1.3	324.38	322.50	1.9	17,899	0.01%
2024/05/16	0	0.00	5	316.00	314.50	-5	17,937	-0.03%
2024/05/15	2	312.25	0	0.00	311.00	2	18,425	0.01%
2024/05/14	2.1	318.00	0.3	315.17	320.00	1.8	18,814	0.01%
2024/05/13	0	0.00	1.1	314.64	313.00	-1.1	19,032	-0.01%
2024/05/09	0	0.00	0.1	310.00	310.00	-0.1	19,704	0.00%
2024/05/08	5	313.80	6.2	316.42	311.50	-1.2	19,933	-0.01%
2024/05/07	1	295.00	14	307.21	312.00	-13	20,004	-0.06%
2024/05/06	1	295.50	0	0.00	292.00	1	19,941	0.01%
2024/05/03	0.4	289.75	0	0.00	286.00	0.4	20,066	0.00%
2024/05/02	2.3	288.14	0	0.00	288.50	2.3	20,359	0.01%
2024/04/30	1	300.00	0	0.00	299.00	1	20,433	0.00%
2024/04/26	0.1	297.50	0	0.00	295.50	0.1	21,500	0.00%
2024/04/25	1	289.50	0	0.00	290.50	1	21,841	0.00%
2024/04/24	2.1	294.24	1.2	296.92	299.50	0.9	21,890	0.00%
2024/04/23	1.1	282.05	0	0.00	281.00	1.1	21,915	0.01%
2024/04/22	4.3	282.42	0	0.00	282.50	4.3	21,890	0.02%
2024/04/19	41.2	296.56	0	0.00	292.50	41.2	21,857	0.19%
2024/04/18	20.2	302.02	0	0.00	302.00	20.2	21,884	0.09%
2024/04/17	0.1	302.50	1	306.50	308.00	-0.9	22,149	0.00%
2024/04/16	3.2	302.06	1	302.50	302.00	2.2	22,111	0.01%
2024/04/15	2.1	306.51	0	0.00	302.00	2.1	22,218	0.01%
2024/04/12	33	318.27	3	324.17	318.00	30	22,071	0.14%
2024/04/11	2	320.50	0	0.00	320.50	2	22,015	0.01%
2024/04/10	13	335.01	151	333.09	320.00	-138	21,964	-0.63%	大賣/鉅額交易
2024/04/09	0	0.00	2	341.50	335.00	-2	21,664	-0.01%
2024/04/08	5	339.50	11.3	334.30	340.00	-6.3	21,721	-0.03%
2024/04/03	0	0.00	4.1	315.39	317.50	-4.1	21,494	-0.02%
2024/04/02	1	315.00	1	322.00	317.00	0	21,370	0.00%
2024/04/01	3	317.33	3	319.83	318.50	0	21,222	0.00%
2024/03/29	7	320.86	14.6	317.75	316.00	-7.6	21,146	-0.04%
2024/03/28	8	308.44	18.4	311.83	313.00	-10.4	20,885	-0.05%
2024/03/27	8.1	305.73	3	307.33	310.00	5.1	20,888	0.02%
2024/03/26	11.7	306.21	1	301.50	304.50	10.7	20,952	0.05%
2024/03/25	3.2	308.88	2	308.25	306.00	1.2	20,978	0.01%
2024/03/22	7.3	298.10	2.1	298.24	303.00	5.2	21,011	0.02%
2024/03/21	9.4	292.72	1	300.00	291.00	8.4	20,568	0.04%
2024/03/20	12.8	300.90	3	296.00	295.00	9.8	20,540	0.05%
2024/03/19	8.1	307.38	1	312.00	305.00	7.1	20,591	0.03%
2024/03/18	7.1	307.44	3	309.17	310.50	4.1	20,605	0.02%
2024/03/15	6.2	313.21	4.1	317.21	313.00	2.1	20,670	0.01%
2024/03/14	8.3	320.39	3	319.83	317.50	5.3	20,584	0.03%
2024/03/13	71.4	347.42	95	354.75	328.00	-23.6	20,968	-0.11%
2024/03/12	44	356.43	3	364.00	355.00	41	20,947	0.20%
2024/03/11	28	363.88	56	366.94	360.00	-28	21,071	-0.13%
2024/03/08	22	360.16	18	364.25	358.00	4	20,879	0.02%
2024/03/07	23	360.72	2	362.50	359.00	21	20,680	0.10%
2024/03/06	21	365.24	3	366.33	362.50	18	20,673	0.09%
2024/03/05	17.2	361.33	88	360.59	361.50	-70.9	20,875	-0.34%
2024/03/04	37	360.65	32	361.00	354.50	5	20,978	0.02%
2024/03/01	1	355.50	2.4	356.49	361.00	-1.4	20,553	-0.01%
2024/02/29	18.1	337.16	17	339.21	345.00	1.1	20,268	0.01%
2024/02/27	31.2	335.51	1	330.50	334.00	30.2	20,072	0.15%
2024/02/26	5.1	336.94	2	335.00	335.00	3.1	20,034	0.02%
2024/02/23	3	343.67	2	342.50	342.50	1	20,105	0.00%
2024/02/22	36	352.68	4	354.86	347.00	32	20,284	0.16%
2024/02/21	6	346.83	7.1	350.79	347.50	-1	19,874	-0.01%
2024/02/20	86.6	354.82	14.2	361.61	357.00	72.5	19,790	0.37%
2024/02/19	45.6	366.53	7.1	372.28	366.50	38.5	19,592	0.20%
2024/02/16	25.1	383.55	27	379.63	381.00	-1.9	19,637	-0.01%
2024/02/15	9	361.56	15.1	367.21	370.50	-6.1	19,260	-0.03%
2024/02/05	0	340.00	17	340.24	337.00	-17	18,948	-0.09%
2024/02/02	4	328.50	15.5	332.44	333.00	-11.5	18,947	-0.06%
2024/02/01	0	305.50	0	0.00	313.50	0	18,987	0.00%
2024/01/31	3	311.33	9.1	309.50	309.00	-6.1	19,098	-0.03%
2024/01/30	4.2	304.63	9	303.56	305.00	-4.8	19,085	-0.03%
2024/01/29	2	294.49	0	0.00	295.00	2	19,111	0.01%
2024/01/26	0.1	284.00	6	285.00	284.00	-5.9	19,311	-0.03%
2024/01/25	0.1	294.50	3.1	296.78	292.00	-3	19,532	-0.02%
2024/01/24	1	295.00	3.1	294.03	293.50	-2.1	19,400	-0.01%
2024/01/23	7	292.43	4.1	293.88	291.00	2.9	19,559	0.01%
2024/01/22	3	290.00	6	291.83	297.50	-3	19,345	-0.02%
2024/01/19	1.2	265.65	9.1	267.49	270.50	-7.9	18,793	-0.04%
2024/01/18	4.1	253.28	2	253.50	256.00	2.1	18,715	0.01%
2024/01/17	10.2	260.81	11	257.73	257.00	-0.8	18,829	0.00%
2024/01/16	0	0.00	1	260.00	261.50	-1	18,890	-0.01%
2024/01/15	3	261.67	5	262.10	260.50	-2	19,056	-0.01%
2024/01/12	4	261.88	4	261.38	262.00	0	19,319	0.00%
2024/01/11	2	259.75	6.1	260.71	263.00	-4.1	19,423	-0.02%
2024/01/10	4	249.00	1	247.50	247.50	3	19,718	0.02%
2024/01/09	7	252.14	4	252.50	252.00	3	19,960	0.02%
2024/01/08	2	241.00	0	0.00	241.50	2	19,988	0.01%
2024/01/05	1	246.00	0	0.00	243.00	1	20,430	0.00%
2024/01/04	1	251.00	3	249.17	247.00	-2	20,781	-0.01%
2024/01/03	5	247.70	3	250.17	247.50	2	21,367	0.01%
2024/01/02	5	257.50	2	253.00	255.00	3	21,383	0.01%
2023/12/29	2	266.50	2	268.75	266.00	0	21,203	0.00%
2023/12/28	1	265.50	2	266.25	265.50	-1	21,225	0.00%
2023/12/27	0	0.00	1	264.00	264.00	-1	21,380	0.00%
2023/12/26	2	263.25	1	262.50	264.00	1	21,804	0.00%
2023/12/25	1	263.50	5	262.70	263.50	-4	22,253	-0.02%
2023/12/22	2	261.00	2	265.00	259.00	0	22,547	0.00%
2023/12/21	4	258.50	6	260.58	262.00	-2	22,777	-0.01%
2023/12/20	3	261.67	15	261.33	261.50	-12	23,024	-0.05%
2023/12/19	19	257.45	19	258.92	260.00	0	23,341	0.00%
2023/12/18	5	256.30	2	254.00	255.50	3	23,623	0.01%
2023/12/15	5	255.70	3.1	257.47	254.00	2	24,052	0.01%
2023/12/14	15	258.40	6	258.33	257.50	9	24,102	0.04%
2023/12/13	7	253.00	6	251.08	250.00	1	24,239	0.00%
2023/12/12	5	251.40	5	254.90	250.50	0	24,357	0.00%
2023/12/11	9	254.67	5	256.00	251.50	4	24,544	0.02%
2023/12/08	24.3	262.86	4	266.87	258.50	20.3	24,567	0.08%
2023/12/07	6	254.90	2	257.25	259.50	4	24,442	0.02%
2023/12/06	11	240.23	17	241.29	243.50	-6	24,601	-0.02%
2023/12/05	3	229.67	1.1	231.08	228.50	1.9	24,768	0.01%
2023/12/04	6	239.75	4	241.38	236.00	2	25,017	0.01%
2023/12/01	2	247.25	2	246.25	246.00	0	25,087	0.00%
2023/11/30	1	245.00	4	246.63	250.00	-3	25,309	-0.01%
2023/11/29	8	243.50	12	242.79	243.50	-4	25,290	-0.02%
2023/11/28	1	233.50	1	232.52	235.00	0	25,443	0.00%
2023/11/27	6	230.83	9	231.00	230.00	-3	26,463	-0.01%
2023/11/22	5	235.99	4	235.13	233.50	1	27,809	0.00%
2023/11/21	9	242.44	7	243.14	244.00	2	27,996	0.01%
2023/11/20	1	232.00	2	231.25	233.00	-1	28,514	0.00%
2023/11/17	3	230.84	3	232.17	230.50	0	28,784	0.00%
2023/11/16	0	0.00	1	235.50	233.00	-1	29,414	0.00%
2023/11/15	10	233.26	9	233.89	228.50	1	29,340	0.00%
2023/11/14	13	226.85	3	228.00	229.50	10	29,350	0.03%
2023/11/13	3	226.67	3	228.00	225.50	0	29,605	0.00%
2023/11/10	6	224.75	6	228.67	230.50	0	29,695	0.00%
2023/11/09	8	231.13	7	229.93	231.00	1	29,822	0.00%
2023/11/08	7	226.00	4	226.38	224.50	3	29,683	0.01%
2023/11/07	10	217.40	10.1	218.77	220.50	-0.1	29,783	0.00%
2023/11/06	7	218.07	5	220.60	220.00	2	30,121	0.01%
2023/11/03	5	223.60	5	224.00	220.50	0	30,274	0.00%
2023/11/02	6	229.58	2	231.75	226.50	4	30,540	0.01%
2023/10/31	3	229.33	3	226.00	217.50	0	30,708	0.00%
2023/10/30	4	232.75	3	235.83	232.50	1	30,679	0.00%
2023/10/27	3	234.67	4	236.38	235.50	-1	30,856	0.00%
2023/10/26	5.1	233.39	23	235.74	232.00	-18	31,051	-0.06%
2023/10/25	3	246.33	3	246.67	245.50	0	31,115	0.00%
2023/10/24	2	246.00	3	241.84	247.00	-1	31,257	0.00%
2023/10/23	4	241.75	3	243.16	239.00	1	31,608	0.00%
2023/10/20	4	240.60	6	237.67	241.50	-2	32,203	-0.01%
2023/10/19	5.1	243.71	4	244.00	243.00	1.1	32,573	0.00%
2023/10/18	12.1	249.03	9	250.54	246.00	3	33,002	0.01%
2023/10/17	7	267.50	3	265.50	261.50	4	32,569	0.01%
2023/10/16	5	266.10	5	269.00	265.50	0	32,685	0.00%
2023/10/13	12	273.50	4	273.88	271.00	8	33,080	0.02%
2023/10/12	5	283.40	9	284.83	284.50	-4	32,909	-0.01%
2023/10/11	26	293.04	15	280.77	274.00	11	33,130	0.03%
2023/10/05	2	287.00	2	287.25	288.00	0	33,634	0.00%
2023/10/04	2	285.25	2	283.75	287.50	0	33,823	0.00%
2023/10/03	2	291.50	3	291.17	290.00	-1	34,036	0.00%
2023/10/02	2	291.34	2.2	293.34	290.00	-0.2	34,069	0.00%
2023/09/28	4	286.50	5	290.10	281.50	-1	33,874	0.00%
2023/09/27	1	283.00	1	281.50	284.50	0	33,745	0.00%
2023/09/26	4	277.75	6	279.25	275.50	-2	33,843	-0.01%
2023/09/25	4	275.13	6	274.42	274.50	-2	33,822	-0.01%
2023/09/22	3.1	274.16	3.1	267.85	279.00	0	33,668	0.00%
2023/09/21	4.1	265.81	4.1	264.78	268.50	0	33,359	0.00%
2023/09/20	3	265.80	2	264.75	263.50	1	33,008	0.00%
2023/09/19	3	257.17	5	256.80	253.50	-2	32,760	-0.01%
2023/09/18	3	261.17	1	255.50	260.00	2	32,765	0.01%
2023/09/15	10	272.95	5	274.20	271.50	5	32,493	0.02%
2023/09/14	2	278.00	3	278.00	278.00	-1	32,446	0.00%
2023/09/13	7	267.43	6	268.66	267.50	1	32,186	0.00%
2023/09/12	13.1	274.33	10	273.00	270.50	3.1	32,289	0.01%
2023/09/11	39.2	288.95	15	280.33	279.50	24.2	32,135	0.08%
2023/09/08	4	311.77	13.5	314.48	307.50	-9.5	31,678	-0.03%
2023/09/07	12	307.38	19	308.13	314.50	-7	31,645	-0.02%
2023/09/06	31	308.71	4	312.38	306.50	27	31,971	0.08%
2023/09/05	5.1	309.19	2	315.50	311.00	3.1	32,151	0.01%
2023/09/04	3	323.50	3	323.33	316.00	0	31,990	0.00%
2023/09/01	53.1	329.07	3.1	338.22	323.00	50	32,027	0.16%
2023/08/31	5	344.10	2	340.75	341.00	3	31,778	0.01%
2023/08/30	20.1	367.93	17	360.10	354.00	3	31,011	0.01%
2023/08/29	12	352.79	13.6	354.56	354.00	-1.6	31,023	-0.01%
2023/08/28	4	345.13	2	341.25	345.00	2	30,750	0.01%
2023/08/25	15	345.20	4.2	342.06	342.50	10.8	30,385	0.04%
2023/08/24	55	349.82	55	362.43	354.00	0	30,075	0.00%
2023/08/23	6.1	332.51	6	329.33	334.50	0.1	29,494	0.00%
2023/08/22	19	329.87	22.3	334.52	335.50	-3.3	30,070	-0.01%
2023/08/21	13.1	311.83	3.1	310.79	310.50	10	29,770	0.03%
2023/08/18	6	312.67	7	309.14	312.00	-1	29,911	0.00%
2023/08/17	8.1	331.95	6	336.96	331.00	2.1	29,649	0.01%
2023/08/16	1.1	315.62	2.2	321.77	334.50	-1.2	29,316	0.00%
2023/08/15	7	311.57	16.1	317.68	316.00	-9.1	29,189	-0.03%
2023/08/14	19.1	291.01	19	290.16	296.00	0.1	29,144	0.00%
2023/08/11	17.7	300.83	22.1	301.60	300.50	-4.4	29,103	-0.02%
2023/08/10	6.5	302.38	4.1	297.25	296.00	2.5	28,971	0.01%
2023/08/09	10.1	337.45	13	344.50	328.50	-2.9	28,392	-0.01%
2023/08/08	15	338.00	1	343.00	333.50	14	27,833	0.05%
2023/08/07	4.2	322.14	23	326.89	336.50	-18.8	27,317	-0.07%
2023/08/04	7	303.14	5	296.10	306.00	2	27,098	0.01%
2023/08/02	5	307.60	4.2	310.79	297.00	0.8	26,783	0.00%
2023/08/01	3	319.00	1.2	318.67	319.00	1.8	26,423	0.01%
2023/07/31	8.1	327.23	3	313.67	314.00	5.1	26,171	0.02%
2023/07/28	5.1	344.26	47	337.29	347.50	-41.9	25,871	-0.16%
2023/07/27	26	342.60	3.1	336.18	332.00	22.9	25,518	0.09%
2023/07/26	78.2	336.43	79	339.42	333.00	-0.8	25,212	0.00%
2023/07/25	12.1	367.23	18.1	363.75	352.50	-6.1	24,586	-0.02%
2023/07/24	33	331.38	16.1	336.24	354.50	16.9	23,766	0.07%
2023/07/21	81	309.19	92.2	318.61	322.50	-11.2	23,010	-0.05%
2023/07/20	1	301.50	10	304.00	305.00	-9	22,300	-0.04%
2023/07/19	54.2	312.97	17	303.97	298.50	37.2	22,068	0.17%
2023/07/18	106.1	299.70	107	308.35	312.50	-0.9	21,625	0.00%	大買/大賣/
2023/07/17	6.1	298.98	3	297.67	293.50	3.1	20,944	0.01%
2023/07/14	4.1	294.31	0.1	296.00	296.00	4	20,668	0.02%
2023/07/13	5.1	318.04	5	314.30	295.50	0.1	20,034	0.00%
2023/07/12	8.1	295.87	19.6	291.75	304.00	-11.5	19,203	-0.06%
2023/07/11	10	277.45	3.5	277.49	276.50	6.5	18,647	0.03%
2023/07/10	3	268.00	3.1	271.08	273.50	-0.1	18,304	0.00%
2023/07/07	5	262.00	1	260.00	261.00	4	17,909	0.02%
2023/07/06	2	262.00	4	264.75	264.00	-2	17,667	-0.01%
2023/07/05	3	257.67	5	260.60	265.00	-2	17,349	-0.01%
2023/07/04	3	263.67	4.1	263.59	272.50	-1.1	16,996	-0.01%
2023/07/03	5	251.10	2	247.50	248.00	3	16,641	0.02%
2023/06/30	3	235.50	2.1	236.21	243.50	0.9	16,329	0.01%
2023/06/29	1	234.50	12	229.67	233.00	-11	16,120	-0.07%
2023/06/28	4	236.88	2	231.50	227.00	2	15,875	0.01%
2023/06/27	18	233.75	17	232.35	233.00	1	15,635	0.01%
2023/06/26	36.1	244.67	34	247.38	243.50	2.1	15,298	0.01%
2023/06/21	2	257.50	4	259.88	260.00	-2	15,061	-0.01%
2023/06/20	5	254.00	8	253.38	256.00	-3	14,909	-0.02%
2023/06/19	1	254.00	0	0.00	252.50	1	14,742	0.01%
2023/06/16	2.1	246.96	5	253.20	254.50	-3	14,558	-0.02%
2023/06/15	4.1	246.73	10	247.85	246.00	-5.9	14,123	-0.04%
2023/06/14	7	243.00	0	0.00	242.50	7	13,790	0.05%
2023/06/13	1	241.00	4	244.75	245.00	-3	13,545	-0.02%
2023/06/12	8	246.50	26	242.64	243.00	-18	13,144	-0.14%
2023/06/09	23	238.11	37	232.53	240.50	-14	12,421	-0.11%
2023/06/08	6	219.17	9	220.00	219.00	-3	11,937	-0.03%
2023/06/07	6	209.17	5	220.40	224.50	1	11,744	0.01%
2023/06/06	4	209.50	2	207.50	209.00	2	11,416	0.02%
2023/06/05	38	200.74	3	208.58	211.50	35	11,220	0.31%
2023/06/02	11	201.81	13.1	203.20	203.00	-2.1	10,857	-0.02%
2023/06/01	4	185.38	2	187.75	190.50	2	10,204	0.02%
2023/05/31	3	184.00	0	0.00	186.50	3	9,895	0.03%
2023/05/30	0	0.00	6	184.67	184.50	-6	9,695	-0.06%
2023/05/29	12.1	188.35	2	184.75	186.00	10.1	9,462	0.11%
2023/05/26	3.1	190.86	1	188.00	185.00	2.1	9,012	0.02%
2023/05/25	1	178.00	1	181.00	180.00	0	8,182	0.00%
2023/05/23	0	0.00	0.1	159.99	160.00	-0.1	7,391	0.00%
2023/05/22	0	0.00	7	163.07	161.50	-7	7,261	-0.10%
2023/05/19	6	160.58	10.1	160.91	164.00	-4.1	7,143	-0.06%
2023/05/18	0	0.00	3.1	157.42	159.50	-3.1	6,904	-0.04%
2023/05/17	37	145.76	34.3	148.54	149.50	2.7	6,508	0.04%
2023/05/16	35	140.00	43.1	144.52	144.50	-8.1	6,089	-0.13%
2023/05/15	36.2	137.93	35	135.50	135.50	1.2	5,715	0.02%
2023/05/12	36	139.01	40	138.94	139.00	-4	5,663	-0.07%
2023/05/11	37	140.04	48.1	140.53	141.00	-11.1	5,621	-0.20%
2023/05/10	41	136.96	37.2	139.51	139.50	3.8	5,636	0.07%
2023/05/09	54	137.98	40.5	139.02	139.00	13.5	5,615	0.24%
2023/05/08	0	0.00	0.1	136.00	135.00	-0.1	5,574	0.00%
2023/05/05	0	0.00	0.1	136.50	137.00	-0.1	5,671	0.00%
2023/05/04	0	0.00	1.1	136.00	136.00	-1.1	5,687	-0.02%
2023/05/03	0	0.00	0.1	132.50	132.50	-0.1	5,678	0.00%
2023/05/02	0	0.00	6.1	134.98	135.00	-6.1	5,777	-0.11%
2023/04/28	0	0.00	0.1	131.50	131.00	-0.1	5,875	0.00%
2023/04/27	0	0.00	0.1	132.00	131.50	-0.1	5,916	0.00%
2023/04/25	1	128.50	0	0.00	129.00	1	5,983	0.02%
2023/04/13	1	132.50	0	0.00	132.00	1	6,302	0.02%
2023/04/11	0	0.00	1	137.50	135.50	-1	6,291	-0.02%
2023/04/10	0	0.00	2	136.00	136.50	-2	6,250	-0.03%
2023/04/07	0	0.00	1	136.50	134.00	-1	6,227	-0.02%
2023/04/06	0	136.00	0.9	135.89	138.00	-0.9	6,239	-0.01%
2023/03/31	0	0.00	0.2	133.00	133.50	-0.2	6,146	0.00%
2023/03/30	0	0.00	1.3	133.00	133.00	-1.3	6,240	-0.02%
2023/03/29	0	0.00	0.5	129.30	130.00	-0.5	6,253	-0.01%
2023/03/24	0	0.00	0.3	128.17	129.00	-0.3	6,994	0.00%
2023/03/23	0	0.00	4.3	124.55	126.00	-4.3	7,530	-0.06%
2023/03/22	0	0.00	1.3	123.35	123.50	-1.3	7,667	-0.02%
2023/03/21	0	0.00	1	120.50	120.00	-1	7,596	-0.01%
2023/03/16	0	0.00	0.5	120.00	119.50	-0.5	7,638	-0.01%
2023/03/10	0	0.00	4	119.00	120.00	-4	7,731	-0.05%
2023/03/09	0	0.00	1	119.00	119.00	-1	7,803	-0.01%
2023/03/08	0.1	117.50	0	0.00	117.00	0.1	7,802	0.00%
2023/03/07	0	0.00	0.4	119.00	119.50	-0.4	7,775	0.00%
2023/02/24	1	123.00	2	122.25	119.00	-1	8,196	-0.01%
2023/02/23	0	0.00	1.3	120.88	120.50	-1.3	8,349	-0.02%
2023/02/21	1	115.50	0	0.00	116.50	1	8,830	0.01%
2023/02/16	0	0.00	1	121.00	121.00	-1	9,203	-0.01%
2023/02/10	1	117.00	0	0.00	117.00	1	9,518	0.01%
2023/02/08	2	120.75	0	0.00	120.00	2	9,879	0.02%
2023/02/06	0	0.00	1	115.00	116.00	-1	9,766	-0.01%
2023/02/03	0	0.00	0.1	115.50	114.50	-0.1	9,695	0.00%
2023/02/02	0	0.00	0.2	117.00	118.00	-0.2	9,613	0.00%
2023/01/30	0	0.00	2	119.50	119.50	-2	9,570	-0.02%
2023/01/12	0	0.00	4	114.38	114.00	-4	9,710	-0.04%
2023/01/10	0	0.00	1	114.50	114.50	-1	10,444	-0.01%
2023/01/06	0	0.00	1	112.00	112.00	-1	10,450	-0.01%
2023/01/04	1	111.50	3	111.50	112.00	-2	10,370	-0.02%
2023/01/03	1	110.50	4	109.88	111.00	-3	10,354	-0.03%
2022/12/30	0	0.00	1	108.50	106.50	-1	10,334	-0.01%
2022/12/29	0	0.00	3.1	105.38	107.50	-3.1	10,358	-0.03%
2022/12/28	0	0.00	0	105.50	105.50	0	10,389	0.00%
2022/12/27	0	0.00	0.1	106.00	106.00	-0.1	10,486	0.00%
2022/12/26	2	106.50	2	105.50	105.00	0	10,496	0.00%
2022/12/21	1	101.50	0	0.00	101.00	1	10,486	0.01%
2022/12/19	1	103.00	0	0.00	103.00	1	10,318	0.01%
2022/12/16	6	109.58	1	107.50	107.00	5	10,187	0.05%
2022/12/15	1	113.01	4	114.75	114.00	-3	9,893	-0.03%
2022/12/14	3	106.50	5.3	106.73	107.00	-2.3	9,425	-0.02%
2022/12/13	0	0.00	0	104.00	102.50	0	9,380	0.00%
2022/12/07	0	0.00	1	101.00	101.00	-1	10,046	-0.01%
2022/12/06	1	103.50	0	0.00	103.50	1	10,246	0.01%
2022/12/05	1	109.50	2	109.00	108.00	-1	10,310	-0.01%
2022/12/02	1	111.00	0	111.00	111.00	1	10,365	0.01%
2022/12/01	2	111.00	3.1	111.64	112.50	-1.1	10,376	-0.01%
2022/11/30	0.5	108.00	0	0.00	108.00	0.5	10,259	0.00%
2022/11/29	0	0.00	2	107.50	108.00	-2	10,182	-0.02%
2022/11/25	0	0.00	1	108.50	107.50	-1	10,102	-0.01%
2022/11/23	2	106.00	0	0.00	105.50	2	9,809	0.02%
2022/11/21	3	108.83	0	0.00	108.00	3	9,725	0.03%
2022/11/18	2	111.25	4	111.50	113.00	-2	9,512	-0.02%
2022/11/17	3	106.17	3	106.33	107.00	0	9,089	0.00%
2022/11/16	0	0.00	2	101.00	104.00	-2	8,886	-0.02%
2022/11/14	1	99.50	0	0.00	100.50	1	8,649	0.01%
2022/11/07	0	0.00	7	100.71	102.00	-7	8,528	-0.08%
2022/11/04	0	0.00	2	96.70	96.80	-2	8,287	-0.02%
2022/11/03	10	93.50	32	94.84	95.10	-22	8,107	-0.27%
2022/11/02	20	92.60	0	0.00	92.50	20	7,989	0.25%
2022/10/28	0	0.00	1	94.00	92.50	-1	8,131	-0.01%
2022/10/27	0	0.00	2	92.90	93.00	-2	8,161	-0.02%
2022/10/26	0	0.00	2	91.75	91.30	-2	8,133	-0.02%
2022/10/25	0.1	90.00	4	89.85	90.20	-3.9	8,121	-0.05%
2022/10/24	1	92.00	2	91.15	90.00	-1	8,135	-0.01%
2022/10/21	1	88.60	1	89.70	90.30	0	8,075	0.00%
2022/10/20	3	88.83	1	90.00	90.00	2	8,092	0.02%
2022/10/19	0	0.00	1	90.30	91.60	-1	8,056	-0.01%
2022/10/18	5	88.92	9	90.02	89.30	-4	7,844	-0.05%
2022/10/17	1	82.90	0	0.00	83.10	1	7,549	0.01%
2022/10/07	4	85.95	0	0.00	84.80	4	7,914	0.05%
2022/10/06	1	90.00	0	0.00	89.00	1	7,802	0.01%
2022/10/05	4	91.30	1	90.70	90.60	3	7,777	0.04%
2022/10/04	1	90.50	1	91.40	90.70	0	7,749	0.00%
2022/09/30	6	87.75	10	87.99	88.30	-4	7,713	-0.05%
2022/09/29	1	89.50	1	90.60	88.90	0	7,691	0.00%
2022/09/27	2	89.10	0	0.00	89.00	2	7,667	0.03%
2022/09/26	2	89.75	0	0.00	89.20	2	7,668	0.03%
2022/09/23	1	93.00	2	93.15	92.20	-1	7,904	-0.01%
2022/09/22	1	89.00	1	91.50	93.00	0	7,956	0.00%
2022/09/21	0	0.00	1	91.70	90.00	-1	7,830	-0.01%
2022/09/20	8	93.84	0	0.00	93.20	8	7,646	0.10%
2022/09/19	5	95.20	2	95.45	95.30	3	7,475	0.04%
2022/09/16	1	96.00	0	0.00	93.70	1	7,292	0.01%
2022/09/15	0	0.00	3	95.67	95.50	-3	7,172	-0.04%
2022/09/14	1	93.30	2	91.70	91.00	-1	6,920	-0.01%
2022/09/13	6	93.58	6	94.72	92.90	0	6,768	0.00%
2022/09/12	1	88.90	4.9	90.70	91.10	-3.9	6,573	-0.06%
2022/09/08	2	85.60	1	86.20	86.20	1	6,484	0.02%
2022/09/06	0	0.00	1	81.30	81.20	-1	6,615	-0.02%
2022/09/01	1.3	84.17	0	0.00	83.90	1.3	6,762	0.02%
2022/08/26	0	0.00	3	86.90	87.00	-3	6,799	-0.04%
2022/08/25	1	85.30	2	85.70	85.70	-1	6,768	-0.01%
2022/08/24	4	83.10	0	0.00	83.50	4	6,749	0.06%
2022/08/23	0.2	83.60	1	84.20	83.50	-0.8	6,791	-0.01%
2022/08/22	1.2	85.18	0	0.00	85.00	1.2	6,893	0.02%
2022/08/19	0.3	87.40	0	0.00	87.10	0.3	6,903	0.00%
2022/08/18	0	86.80	2	85.75	86.90	-2	6,890	-0.03%
2022/08/16	2	83.95	2	83.75	83.60	0	6,825	0.00%
2022/08/15	56	83.01	2	84.85	85.20	54	6,797	0.79%
2022/08/12	1	82.50	55	80.11	82.80	-54	6,669	-0.81%
2022/08/11	0	0.00	1	80.50	80.30	-1	6,549	-0.02%
2022/08/08	3	79.43	0	0.00	79.70	3	6,590	0.05%
2022/08/05	1	80.40	0	0.00	80.60	1	6,588	0.02%
2022/08/04	1	80.30	1	79.30	79.60	0	6,598	0.00%
2022/08/03	1	92.30	2	92.25	92.30	-1	6,507	-0.02%
2022/08/02	0.1	92.20	1	92.20	92.20	-0.9	6,427	-0.01%
2022/07/29	1.1	90.98	0	0.00	91.40	1.1	6,304	0.02%
2022/07/28	3	90.97	6	91.08	90.70	-3	6,307	-0.05%
2022/07/27	2	89.90	0	0.00	91.00	2	6,285	0.03%
2022/07/26	5	90.20	0	0.00	89.80	5	6,222	0.08%
2022/07/25	0	0.00	6.2	94.50	94.00	-6.2	6,130	-0.10%
2022/07/20	4.1	96.20	1	95.80	96.80	3.1	5,880	0.05%
2022/07/19	2	93.91	0	0.00	93.80	2	5,812	0.03%
2022/07/18	0.1	88.50	4	91.73	91.80	-3.9	5,674	-0.07%
2022/07/15	0	0.00	0	87.70	87.40	0	5,653	0.00%
2022/07/14	0	85.90	1	87.40	87.40	-1	5,744	-0.02%
2022/07/13	3	86.00	0	0.00	86.00	3	5,840	0.05%
2022/07/11	1	88.20	0	0.00	87.50	1	5,853	0.02%
2022/07/07	1	86.70	0	85.90	86.70	1	5,950	0.02%
2022/07/06	0	86.20	0	0.00	86.00	0	6,044	0.00%
2022/07/01	0.1	83.23	2	86.50	81.50	-1.9	6,107	-0.03%
2022/06/30	2.1	88.97	0	0.00	88.70	2.1	5,859	0.04%
2022/06/29	2	90.91	1	92.10	92.00	1	5,812	0.02%
2022/06/28	1	93.80	1	92.80	93.00	0	5,798	0.00%
2022/06/27	0	0.00	1	95.20	95.30	-1	5,842	-0.02%
2022/06/23	0	91.90	1	93.10	92.30	-1	5,883	-0.02%
2022/06/22	2	93.85	0	0.00	92.10	2	5,892	0.03%
2022/06/21	0	0.00	1	95.40	96.50	-1	5,892	-0.02%
2022/06/20	1.4	94.46	0	0.00	93.90	1.4	5,958	0.02%
2022/06/17	1	98.50	0	0.00	98.00	1	6,056	0.02%
2022/06/16	2.1	99.33	0	0.00	98.80	2.1	6,177	0.03%
2022/06/15	6.2	101.43	1	100.00	100.00	5.2	6,163	0.08%
2022/06/14	1.1	102.73	4	104.00	104.00	-2.9	6,154	-0.05%
2022/06/13	1.1	105.64	0	0.00	106.00	1.1	6,167	0.02%
2022/06/10	1.1	110.09	0	0.00	109.50	1.1	6,272	0.02%
2022/06/09	0.1	114.50	0	0.00	114.00	0.1	6,453	0.00%
2022/06/07	2	114.00	1	112.50	114.00	1	6,811	0.01%
2022/06/06	1	110.50	0	0.00	110.50	1	6,889	0.01%
2022/06/02	1	111.50	3	112.00	110.50	-2	7,007	-0.03%
2022/05/31	1	112.00	1	112.50	113.00	0	7,306	0.00%
2022/05/26	3	105.50	0	0.00	105.00	3	7,523	0.04%
2022/05/24	2	105.00	3	105.17	104.50	-1	7,831	-0.01%
2022/05/19	0	0.00	3	109.00	109.00	-3	8,269	-0.04%
2022/05/18	0	0.00	7	110.50	110.50	-7	8,338	-0.08%
2022/05/17	1	109.00	0	0.00	108.50	1	8,414	0.01%
2022/05/16	10	108.25	1	110.50	107.50	9	8,507	0.11%
2022/05/11	4	106.38	0	0.00	106.00	4	8,893	0.04%
2022/05/10	0	0.00	1	107.50	110.00	-1	8,902	-0.01%
2022/05/09	3	111.00	0	0.00	110.00	3	9,013	0.03%
2022/05/03	0	0.00	1	111.00	111.00	-1	9,440	-0.01%
2022/04/25	1	108.00	0	0.00	107.00	1	9,596	0.01%
2022/04/22	2	113.25	0	0.00	111.50	2	9,530	0.02%
2022/04/21	1	115.49	0	0.00	113.50	1	9,544	0.01%
2022/04/19	1	113.50	0	0.00	113.50	1	9,539	0.01%
2022/04/14	0	0.00	2	116.00	114.50	-2	10,028	-0.02%
2022/04/12	1	116.00	2	116.00	117.00	-1	10,092	-0.01%
2022/04/08	1	122.00	0	0.00	122.50	1	10,174	0.01%
2022/04/07	1	124.00	1	124.00	122.50	0	10,113	0.00%
2022/04/06	1	128.00	0	0.00	127.50	1	10,048	0.01%
2022/04/01	0	0.00	2	130.48	130.50	-2	10,021	-0.02%
2022/03/31	1	130.51	0	0.00	130.00	1	10,067	0.01%
2022/03/30	1	130.99	5	130.60	130.00	-4	10,111	-0.04%
2022/03/29	2	131.50	0	0.00	131.00	2	10,208	0.02%
2022/03/28	0	0.00	1	131.50	131.50	-1	10,345	-0.01%
2022/03/25	2	131.00	0	0.00	130.50	2	10,598	0.02%
2022/03/23	5	129.90	0	0.00	129.00	5	10,883	0.05%
2022/03/22	2	126.00	2.5	127.10	128.50	-0.5	11,334	0.00%
2022/03/21	2	133.50	1	131.50	131.00	1	11,369	0.01%
2022/03/18	1	130.00	1	132.00	130.50	0	11,535	0.00%
2022/03/17	1	130.50	0	0.00	130.50	1	12,011	0.01%
2022/03/16	4	127.88	0	0.00	127.00	4	12,303	0.03%
2022/03/15	4	127.50	0	0.00	126.00	4	12,771	0.03%
2022/03/14	1	130.50	1	128.50	130.50	0	13,145	0.00%
2022/03/11	6	133.17	1	132.50	133.00	5	13,092	0.04%
2022/03/10	1	138.50	1	142.00	138.50	0	13,162	0.00%
2022/03/08	2	136.50	0	0.00	135.50	2	13,304	0.02%
2022/03/07	8	139.56	6	140.00	139.50	2	13,326	0.02%
2022/03/04	0	0.00	1	145.50	148.00	-1	13,289	-0.01%
2022/03/03	6	148.67	2	148.50	148.50	4	13,403	0.03%
2022/03/02	3	145.50	4	146.00	146.00	-1	13,442	-0.01%
2022/03/01	4	144.25	12	145.33	145.50	-8	13,445	-0.06%
2022/02/25	1	144.00	1	141.00	140.00	0	13,345	0.00%
2022/02/24	8	142.50	2	141.00	141.00	6	13,363	0.04%
2022/02/23	1	145.50	0	0.00	148.00	1	13,405	0.01%
2022/02/22	3	142.50	2	140.00	140.00	1	13,560	0.01%
2022/02/21	7	149.21	7	147.64	147.50	0	13,689	0.00%
2022/02/18	3	150.00	3	150.50	152.50	0	13,886	0.00%
2022/02/17	12	153.08	35	151.40	152.50	-23	14,252	-0.16%
2022/02/16	4	152.50	4	151.13	151.50	0	14,789	0.00%
2022/02/15	6	147.42	6	149.25	149.50	0	15,392	0.00%
2022/02/14	5	144.50	5	144.50	143.50	0	15,733	0.00%
2022/02/11	1	152.50	1.2	148.33	148.00	-0.2	16,225	0.00%
2022/02/10	0	0.00	1	152.00	150.00	-1	16,909	-0.01%
2022/02/09	0	152.50	1	152.50	152.50	-1	17,851	-0.01%
2022/02/08	2.2	151.70	2	151.50	152.50	0.2	18,397	0.00%
2022/02/07	2	142.00	2	146.50	146.00	0	18,438	0.00%
2022/01/26	1	138.50	2	137.75	137.50	-1	18,851	-0.01%
2022/01/25	3	142.17	3	141.67	142.00	0	19,252	0.00%
2022/01/24	1	135.00	1.1	137.37	140.00	-0.1	19,863	0.00%
2022/01/21	4	140.88	3	140.50	141.00	1	20,164	0.00%
2022/01/19	10	141.50	0	0.00	143.50	10	20,165	0.05%
2022/01/18	0	0.00	6	142.50	143.00	-6	20,268	-0.03%
2022/01/14	10	136.90	3	138.00	138.50	7	20,520	0.03%
2022/01/13	2	138.50	0	0.00	139.50	2	21,100	0.01%
2022/01/12	1	142.00	3	140.67	142.00	-2	21,156	-0.01%
2022/01/11	15	143.80	33	144.64	141.00	-18	21,319	-0.08%
2022/01/10	7	147.14	9	144.33	149.00	-2	21,764	-0.01%
2022/01/07	36	146.79	23	151.37	147.50	13	21,736	0.06%
2022/01/06	8	154.31	8	153.31	154.50	0	21,802	0.00%
2022/01/05	12	154.42	15	153.83	154.00	-3	22,262	-0.01%
2022/01/04	37	157.82	16	152.75	152.50	21	23,353	0.09%
2022/01/03	4	156.63	4	156.50	156.50	0	24,034	0.00%
2021/12/30	1	152.50	0	0.00	155.50	1	24,047	0.00%
2021/12/29	1	154.00	2	154.00	154.00	-1	24,031	0.00%
2021/12/28	0	0.00	2	156.50	156.50	-2	24,030	-0.01%
2021/12/27	6	157.25	4	155.01	155.00	2	24,009	0.01%
2021/12/24	4	156.00	4	155.75	156.00	0	23,957	0.00%
2021/12/23	0	0.00	11	155.55	155.00	-11	23,949	-0.05%
2021/12/22	4	157.00	4.1	157.24	157.00	-0.1	23,896	0.00%
2021/12/21	10	154.50	3	153.50	155.00	7	23,739	0.03%
2021/12/20	5	156.60	3	153.85	153.50	2	23,512	0.01%
2021/12/17	1	155.50	1	154.00	154.50	0	23,365	0.00%
2021/12/16	8	160.75	6	159.34	158.00	2	23,232	0.01%
2021/12/15	2	153.50	1	153.00	152.50	1	22,701	0.00%
2021/12/14	10.1	153.25	20	153.55	151.50	-9.9	22,456	-0.04%
2021/12/13	11.1	157.85	16	158.44	160.00	-4.9	22,105	-0.02%
2021/12/10	8	149.50	11	151.41	152.50	-3	21,555	-0.01%
2021/12/09	23	146.80	75	145.98	148.00	-52	21,107	-0.25%
2021/12/08	13	140.15	11.1	140.91	142.50	2	20,581	0.01%
2021/12/07	4	133.75	2	133.75	132.50	2	20,071	0.01%
2021/12/06	12	134.42	0	0.00	134.50	12	19,908	0.06%
2021/12/03	1	140.50	5	141.80	141.00	-4	19,687	-0.02%
2021/12/02	3	137.00	0	0.00	136.50	3	19,627	0.02%
2021/12/01	1	138.50	1	134.50	139.00	0	19,526	0.00%
2021/11/30	2	137.75	0	0.00	136.00	2	19,466	0.01%
2021/11/29	3	130.17	0	0.00	132.00	3	19,444	0.02%
2021/11/26	1	133.00	0	0.00	135.00	1	19,377	0.01%
2021/11/25	0	0.00	1	135.00	134.00	-1	19,277	-0.01%
2021/11/24	12	133.33	0	0.00	134.00	12	19,241	0.06%
2021/11/23	1	135.50	8	133.69	134.50	-7	19,141	-0.04%
2021/11/22	33	140.42	1	138.00	138.00	32	18,983	0.17%
2021/11/19	5	141.30	4	141.13	141.00	1	18,878	0.01%
2021/11/18	0	0.00	1	140.00	138.50	-1	18,774	-0.01%
2021/11/17	1	139.00	3	141.83	143.00	-2	18,459	-0.01%
2021/11/16	40	138.95	36	138.83	140.50	4	18,248	0.02%
2021/11/15	34	143.32	85	137.08	136.00	-51	17,904	-0.28%
2021/11/12	56	134.75	12.3	133.21	135.50	43.7	17,418	0.25%
2021/11/11	10	138.55	18.2	136.97	137.00	-8.2	16,805	-0.05%
2021/11/10	16	138.50	18.1	138.32	139.00	-2.1	16,617	-0.01%
2021/11/09	17.1	137.78	11	135.36	136.50	6.1	16,104	0.04%
2021/11/08	22.3	129.01	104.3	130.43	133.50	-82	15,262	-0.54%	大賣/
2021/11/05	19.1	125.78	33	125.06	124.00	-13.9	14,409	-0.10%
2021/11/04	5.2	124.46	4	122.00	121.00	1.2	13,781	0.01%
2021/11/03	27	122.24	6	122.42	123.00	21	13,598	0.15%
2021/11/02	4.2	119.57	5	118.60	118.50	-0.9	13,020	-0.01%
2021/11/01	83	115.98	4	118.75	119.50	79	12,583	0.63%
2021/10/29	0	0.00	3	112.33	112.50	-3	11,904	-0.03%
2021/10/26	0	0.00	3	105.67	105.50	-3	11,465	-0.03%
2021/10/25	0	0.00	2	104.50	104.00	-2	11,395	-0.02%
2021/10/22	3	106.17	6	105.75	105.00	-3	11,377	-0.03%
2021/10/21	8.5	112.91	5	109.10	106.50	3.5	11,294	0.03%
2021/10/20	0	0.00	1	110.50	110.00	-1	10,860	-0.01%
2021/10/19	1	109.50	6.1	109.00	110.00	-5.1	10,784	-0.05%
2021/10/18	15.1	109.72	10	108.40	107.00	5.1	10,665	0.05%
2021/10/15	2	105.50	2	106.25	107.00	0	10,137	0.00%
2021/10/14	6	104.66	4.7	104.19	104.50	1.3	9,964	0.01%
2021/10/13	1	106.00	5	106.00	107.00	-4	9,776	-0.04%
2021/10/12	21	104.74	32	104.41	105.00	-11	9,222	-0.12%
2021/10/08	3	98.45	21	100.39	100.50	-18	8,078	-0.22%
2021/10/07	0	0.00	4	90.85	91.80	-4	7,290	-0.05%
2021/10/04	0	0.00	2	85.60	84.80	-2	7,591	-0.03%
2021/10/01	0	0.00	1	86.90	86.00	-1	7,741	-0.01%
2021/09/30	2	86.25	1	87.10	86.80	1	7,810	0.01%
2021/09/29	5	86.96	1	86.90	86.90	4	7,877	0.05%
2021/09/28	2	90.05	0	0.00	89.70	2	7,928	0.03%
2021/09/27	1	92.10	0	0.00	90.50	1	7,945	0.01%
2021/09/24	3	92.87	0	0.00	92.10	3	7,949	0.04%
2021/09/23	8	92.86	0	0.00	93.00	8	7,945	0.10%
2021/09/22	0	0.00	10	91.10	91.00	-10	7,995	-0.13%
2021/09/17	1	90.30	0	0.00	91.10	1	8,137	0.01%
2021/09/16	0	0.00	1	90.60	90.90	-1	8,304	-0.01%
2021/09/15	0	0.00	15	89.31	89.00	-15	8,329	-0.18%
2021/09/13	1	90.90	1	91.50	90.10	0	8,842	0.00%
2021/09/08	2	89.30	0	0.00	87.70	2	9,669	0.02%
2021/09/07	0	0.00	2	93.10	91.30	-2	9,625	-0.02%
2021/09/06	0	0.00	1	91.00	90.70	-1	9,556	-0.01%
2021/09/02	1	89.50	0	0.00	88.80	1	9,559	0.01%
2021/08/31	0	0.00	1	85.80	87.80	-1	9,523	-0.01%
2021/08/30	1	85.60	0	0.00	85.30	1	9,551	0.01%
2021/08/27	0	0.00	1	86.00	86.30	-1	9,540	-0.01%
2021/08/26	4	86.05	0	0.00	86.00	4	9,584	0.04%
2021/08/25	1	85.10	6	87.03	87.20	-5	9,663	-0.05%
2021/08/24	1	87.50	12	86.72	86.20	-11	9,735	-0.11%
2021/08/23	0	0.00	1	83.40	83.20	-1	9,652	-0.01%
2021/08/20	2	81.30	1	81.60	81.50	1	9,748	0.01%
2021/08/19	6	83.50	25	83.92	83.10	-19	9,724	-0.20%
2021/08/18	5	83.32	1	84.00	86.40	4	9,819	0.04%
2021/08/17	7	87.70	0	0.00	85.60	7	10,014	0.07%
2021/08/16	5	88.26	2	87.80	88.10	3	10,070	0.03%
2021/08/12	1	90.40	1	91.40	94.60	0	10,641	0.00%
2021/08/11	2	93.70	1	93.20	92.80	1	10,843	0.01%
2021/08/09	1	100.00	1	100.50	99.10	0	11,543	0.00%
2021/08/06	1	96.90	2	98.00	97.90	-1	11,848	-0.01%
2021/08/05	1	96.90	0	0.00	97.20	1	12,496	0.01%
2021/08/03	4	99.00	2	99.70	98.50	2	12,714	0.02%
2021/08/02	10	99.58	0	0.00	99.50	10	13,015	0.08%
2021/07/30	2	99.55	1	100.00	100.00	1	13,181	0.01%
2021/07/29	2	99.95	1	101.50	98.80	1	13,315	0.01%
2021/07/28	1	100.00	3	100.43	99.50	-2	13,431	-0.01%
2021/07/27	2	103.00	2	104.50	101.00	0	13,611	0.00%
2021/07/26	4	101.13	6	100.92	101.00	-2	13,723	-0.01%
2021/07/23	4	97.43	1	97.90	97.00	3	13,571	0.02%
2021/07/21	2	99.35	20	95.80	96.10	-18	13,730	-0.13%
2021/07/20	2	100.00	3	100.50	98.90	-1	13,774	-0.01%
2021/07/19	22	100.45	1	99.70	100.00	21	13,920	0.15%
2021/07/15	1	95.30	1	96.20	97.40	0	13,973	0.00%
2021/07/13	12	98.23	0	0.00	97.20	12	14,178	0.08%
2021/07/12	3.1	99.71	0	0.00	97.60	3.1	14,447	0.02%
2021/07/09	2.1	102.04	1	103.00	101.00	1.1	14,393	0.01%
2021/07/08	3.1	106.34	0	0.00	105.50	3.1	14,472	0.02%
2021/07/07	3	112.00	3	112.33	113.00	0	14,399	0.00%
2021/07/06	17	112.06	18	112.58	112.50	-1	14,384	-0.01%
2021/07/05	7	110.71	17	110.59	111.50	-10	14,430	-0.07%
2021/07/02	9	106.89	8	107.38	107.00	1	14,340	0.01%
2021/07/01	8	106.75	6	107.17	107.00	2	14,338	0.01%
2021/06/30	24	106.81	8	107.31	107.50	16	14,348	0.11%
2021/06/29	9	109.83	37	108.58	106.50	-28	14,334	-0.20%
2021/06/28	38	109.21	5	109.31	110.00	33	14,388	0.23%
2021/06/25	16	110.78	8.5	110.65	108.50	7.5	14,245	0.05%
2021/06/24	3	111.50	3	112.00	112.00	0	14,121	0.00%
2021/06/23	12.2	111.79	20	113.00	110.50	-7.8	14,188	-0.05%
2021/06/22	14	113.00	1	116.50	111.00	13	14,126	0.09%
2021/06/21	2	118.50	1	120.50	118.00	1	13,793	0.01%
2021/06/18	58	118.40	110	122.97	125.00	-52	13,541	-0.38%	大賣/
2021/06/17	51	115.00	0	0.00	116.00	51	13,286	0.38%
2021/06/16	1	113.50	0.3	112.00	112.00	0.7	13,203	0.01%
2021/06/11	5	111.00	0	0.00	111.00	5	13,419	0.04%
2021/06/09	11	114.05	1	115.00	113.50	10	13,743	0.07%
2021/06/08	0.2	111.00	0	0.00	110.50	0.2	13,739	0.00%
2021/06/07	0	0.00	2	110.00	111.50	-2	13,982	-0.01%
2021/06/02	1	113.50	4	111.63	110.00	-3	14,698	-0.02%
2021/06/01	3	112.00	3	113.67	113.50	0	14,626	0.00%
2021/05/31	1	108.50	4	109.13	110.00	-3	14,522	-0.02%
2021/05/28	1	108.00	1.1	107.59	108.00	-0.1	14,490	0.00%
2021/05/27	0	0.00	1	105.00	105.00	-1	14,401	-0.01%
2021/05/26	8.2	103.09	0	0.00	103.00	8.2	14,398	0.06%
2021/05/25	0	0.00	1	105.00	106.00	-1	14,306	-0.01%
2021/05/24	0.3	97.67	0	0.00	99.10	0.3	14,150	0.00%
2021/05/21	19.4	98.41	6	99.85	99.60	13.4	14,500	0.09%
2021/05/20	15.1	102.53	5	103.30	102.00	10.1	14,231	0.07%
2021/05/19	6	115.17	4	114.88	113.00	2	13,924	0.01%
2021/05/18	4	113.13	9	113.28	115.00	-5	13,880	-0.04%
2021/05/17	6	105.92	224	106.38	106.50	-218	13,825	-1.58%	大賣/鉅額交易
2021/05/14	4	101.88	7	103.36	100.00	-3	13,398	-0.02%
2021/05/13	12	95.02	19	94.89	97.20	-7	13,010	-0.05%
2021/05/12	4	104.00	0	0.00	104.00	4	12,347	0.03%
2021/05/11	22	117.77	17	115.62	115.50	5	12,296	0.04%
2021/05/10	44	124.76	53	126.02	128.00	-9	12,100	-0.07%
2021/05/07	6	120.50	34	123.60	122.00	-28	11,789	-0.24%
2021/05/06	41	120.79	5.3	121.80	120.00	35.7	11,685	0.31%
2021/05/05	172.3	124.53	3	125.33	123.50	169.3	11,554	1.47%	大買/鉅額交易
2021/05/04	76	122.20	5	125.00	121.50	71	11,406	0.62%
2021/05/03	0	0.00	6.7	130.58	125.00	-6.7	11,245	-0.06%
2021/04/29	10	120.55	19	121.16	123.00	-9	11,012	-0.08%
2021/04/28	21	120.10	17	120.32	120.50	4	10,953	0.04%
2021/04/27	8	118.25	5	117.50	119.00	3	10,947	0.03%
2021/04/26	5	114.90	4	115.50	117.00	1	10,762	0.01%
2021/04/23	15	108.07	51	108.40	111.00	-36	10,613	-0.34%
2021/04/22	42	106.69	19	107.03	104.00	23	10,485	0.22%
2021/04/21	35	107.63	28	108.16	106.50	7	10,433	0.07%
2021/04/20	21	107.50	12	107.83	108.00	9	10,536	0.09%
2021/04/19	2	109.25	6	110.33	110.00	-4	10,499	-0.04%
2021/04/16	0	0.00	4	113.63	115.50	-4	10,319	-0.04%
2021/04/15	1	106.50	0	0.00	108.00	1	10,045	0.01%
2021/04/14	18	105.25	29	105.86	107.50	-11	9,963	-0.11%
2021/04/13	22	104.07	18	104.81	101.50	4	9,837	0.04%
2021/04/12	38	105.45	37	105.72	104.00	1	9,844	0.01%
2021/04/09	1	103.00	3	101.50	102.00	-2	9,781	-0.02%
2021/04/08	3	99.37	2	99.95	98.80	1	9,660	0.01%
2021/04/07	4	99.70	2	100.50	100.50	2	9,626	0.02%
2021/04/06	3	100.00	1	100.50	99.60	2	9,614	0.02%
2021/04/01	2	99.30	2	98.40	98.60	0	9,580	0.00%
2021/03/31	3	98.37	4	99.43	99.80	-1	9,513	-0.01%
2021/03/30	1	96.90	1	97.00	96.80	0	9,388	0.00%
2021/03/29	0	0.00	4	98.43	97.50	-4	9,386	-0.04%
2021/03/26	0	0.00	1	96.50	97.30	-1	9,390	-0.01%
2021/03/24	6	96.73	2	97.30	95.80	4	9,397	0.04%
2021/03/23	0	0.00	3	96.07	96.70	-3	9,391	-0.03%
2021/03/22	8	97.03	4	97.85	97.10	4	9,377	0.04%
2021/03/19	2	95.70	1	96.30	96.80	1	9,286	0.01%
2021/03/18	4	96.60	7	96.86	96.20	-3	9,267	-0.03%
2021/03/17	3	95.00	3	94.70	93.70	0	9,111	0.00%
2021/03/16	4	93.05	6.3	93.90	95.50	-2.3	9,134	-0.03%
2021/03/15	4	94.70	2.2	96.00	94.70	1.8	9,070	0.02%
2021/03/12	2	93.35	7.1	93.75	93.50	-5.1	9,105	-0.06%
2021/03/11	4	95.30	8	95.48	95.80	-4	9,014	-0.04%
2021/03/10	6	90.23	7	91.83	92.40	-1	8,729	-0.01%
2021/03/09	1	91.30	10	89.79	90.60	-9	8,454	-0.11%
2021/03/08	4	87.40	3	87.07	87.40	1	8,222	0.01%
2021/03/05	2	84.10	1	85.30	85.40	1	8,024	0.01%
2021/03/04	4	85.02	4	85.05	85.00	0	8,003	0.00%
2021/03/03	8	84.73	0	0.00	84.60	8	8,022	0.10%
2021/03/02	3	86.47	1	87.10	85.30	2	7,980	0.03%
2021/02/26	4	87.60	5	87.58	87.00	-1	7,937	-0.01%
2021/02/25	4	87.65	0	0.00	88.00	4	7,912	0.05%
2021/02/24	5	89.64	4	89.25	88.20	1	8,013	0.01%
2021/02/23	1	91.90	9.1	90.53	90.20	-8.1	8,056	-0.10%
2021/02/22	3	86.57	15	86.67	87.80	-12	7,612	-0.16%
2021/02/19	0	0.00	1	83.60	85.00	-1	7,414	-0.01%
2021/02/18	6	84.97	2	84.60	85.30	4	7,308	0.05%
2021/02/17	0	0.00	21	83.11	85.10	-21	7,090	-0.30%
2021/02/05	0.1	78.90	7	79.14	79.10	-6.9	6,712	-0.10%
2021/02/04	7	77.96	1	79.10	77.00	6	6,653	0.09%
2021/02/02	0	0.00	1	77.90	78.10	-1	6,707	-0.01%
2021/02/01	5	77.40	0	0.00	77.20	5	6,705	0.07%
2021/01/29	1	79.60	2	80.05	78.90	-1	6,681	-0.01%
2021/01/28	2	79.80	3	79.80	78.90	-1	6,647	-0.02%
2021/01/27	1	80.80	5	80.78	80.20	-4	6,585	-0.06%
2021/01/26	1	80.70	13	80.98	79.60	-12	6,558	-0.18%
2021/01/25	3	80.47	9	79.79	80.60	-6	6,531	-0.09%
2021/01/22	3	78.13	8	77.58	78.60	-5	6,476	-0.08%
2021/01/21	8	75.64	1	76.70	76.10	7	6,645	0.11%
2021/01/20	10	77.20	0	0.00	76.00	10	7,126	0.14%
2021/01/19	0	0.00	3	79.50	79.70	-3	6,990	-0.04%
2021/01/18	2	79.10	2	79.80	79.00	0	7,009	0.00%
2021/01/15	12	79.61	2	80.90	79.90	10	6,970	0.14%
2021/01/14	1	80.50	1	81.30	80.60	0	6,955	0.00%
2021/01/13	2	79.90	4	80.35	81.30	-2	6,921	-0.03%
2021/01/12	1	79.10	1	79.00	79.00	0	6,807	0.00%
2021/01/11	4	78.65	12	78.91	79.20	-8	6,749	-0.12%
2021/01/08	2	77.90	1	78.70	79.10	1	6,695	0.01%
2021/01/07	1	77.00	0	0.00	78.20	1	6,626	0.02%
2021/01/06	7	78.31	0	0.00	77.80	7	6,613	0.11%
2021/01/05	2	78.70	2	79.10	78.90	0	6,566	0.00%
2021/01/04	3	78.20	1	78.70	78.50	2	6,500	0.03%
2020/12/31	0	0.00	1	78.50	77.80	-1	6,519	-0.02%
2020/12/30	1	77.30	1	77.60	77.90	0	6,474	0.00%
2020/12/29	1	77.00	0	0.00	77.30	1	6,531	0.02%
2020/12/28	1	77.70	1	77.60	77.60	0	6,546	0.00%
2020/12/24	1	77.10	1	77.50	76.20	0	6,847	0.00%
2020/12/23	4	76.65	1	76.80	76.30	3	6,908	0.04%
2020/12/22	1	77.70	2	78.00	76.60	-1	7,019	-0.01%
2020/12/21	2	79.00	4	79.93	78.50	-2	7,021	-0.03%
2020/12/18	0	80.70	1	80.30	80.40	-1	6,925	-0.01%
2020/12/17	1	79.40	3	79.70	79.60	-2	6,819	-0.03%
2020/12/16	1	78.50	1	78.40	78.80	0	6,773	0.00%
2020/12/15	1	77.30	2	77.75	77.60	-1	6,734	-0.01%
2020/12/14	4	77.30	3	77.40	77.10	1	6,662	0.02%
2020/12/11	4	77.33	3	77.87	76.90	1	6,681	0.01%
2020/12/10	5	79.02	5.2	79.52	78.30	-0.2	6,647	0.00%
2020/12/09	2	79.40	1	80.00	80.00	1	6,642	0.02%
2020/12/08	2	82.60	3	82.80	81.80	-1	6,544	-0.02%
2020/12/04	1	80.80	1	80.30	80.10	0	6,429	0.00%
2020/12/03	0	0.00	1	80.40	80.60	-1	6,484	-0.02%
2020/11/30	5	78.86	10	78.80	78.50	-5	6,923	-0.07%
2020/11/27	12	79.67	2	78.75	79.50	10	7,176	0.14%
2020/11/26	1	78.20	0	0.00	78.40	1	7,174	0.01%
2020/11/25	2	78.30	2	78.65	78.50	0	7,231	0.00%
2020/11/24	2.2	78.42	13	78.35	78.10	-10.8	7,298	-0.15%
2020/11/23	6	80.12	7	80.60	79.90	-1	7,265	-0.01%
2020/11/20	12	76.47	4	78.75	79.50	8	7,224	0.11%
2020/11/19	1	75.90	3	76.10	75.60	-2	7,241	-0.03%
2020/11/18	4	75.38	11	75.45	75.10	-7	7,279	-0.10%
2020/11/17	0	0.00	12	74.92	74.70	-12	7,387	-0.16%
2020/11/16	3	74.70	1	74.90	73.90	2	7,636	0.03%
2020/11/13	5	73.56	0	0.00	73.60	5	7,980	0.06%
2020/11/12	0	0.00	1	73.30	73.00	-1	8,477	-0.01%
2020/11/11	1	73.40	0	0.00	73.10	1	8,871	0.01%
2020/11/10	2	72.65	1	74.00	72.60	1	9,046	0.01%
2020/11/09	0	0.00	1	73.70	73.80	-1	9,208	-0.01%
2020/11/06	0	0.00	1	72.40	72.70	-1	9,255	-0.01%
2020/11/05	0	0.00	1	72.00	72.00	-1	9,277	-0.01%
2020/11/03	4	71.90	1	72.00	71.60	3	9,392	0.03%
2020/11/02	3	71.23	2	71.80	71.70	1	9,475	0.01%
2020/10/30	1	71.70	5	71.40	71.80	-4	9,541	-0.04%
2020/10/29	5	70.74	0	0.00	71.30	5	9,498	0.05%
2020/10/28	30	74.92	0	0.00	71.90	30	9,376	0.32%
2020/10/27	0	0.00	10	79.90	79.80	-10	8,963	-0.11%
2020/10/26	0	0.00	1	79.70	79.90	-1	9,037	-0.01%
2020/10/23	11	79.02	0	0.00	79.10	11	9,172	0.12%
2020/10/22	0	0.00	1	78.60	78.90	-1	9,317	-0.01%
2020/10/21	1	78.50	0	0.00	78.70	1	9,496	0.01%
2020/10/20	2	79.40	6	79.17	79.40	-4	10,003	-0.04%
2020/10/16	3	76.53	1	76.90	76.00	2	10,291	0.02%
2020/10/15	2	77.00	1	78.40	77.50	1	10,417	0.01%
2020/10/14	1	78.80	10	78.70	79.00	-9	10,478	-0.09%
2020/10/13	1	76.20	3	76.37	76.50	-2	10,481	-0.02%
2020/10/12	1	75.80	1	76.90	76.00	0	10,497	0.00%
2020/10/08	2	77.40	1	78.20	77.20	1	10,629	0.01%
2020/10/07	2	77.00	1	76.90	76.90	1	10,769	0.01%
2020/10/06	2	76.65	1	77.30	76.70	1	11,080	0.01%
2020/09/30	2	76.10	1	76.80	75.50	1	11,254	0.01%
2020/09/29	9	76.61	1	76.70	76.30	8	11,275	0.07%
2020/09/28	0	0.00	5.2	79.90	80.60	-5.2	11,179	-0.05%
2020/09/25	0	0.00	1	75.10	75.40	-1	11,178	-0.01%
2020/09/24	7	78.56	2	79.15	77.60	5	11,240	0.04%
2020/09/23	0	0.00	3	81.57	81.10	-3	11,329	-0.03%
2020/09/22	2	81.20	2	81.40	80.80	0	11,511	0.00%
2020/09/21	3	82.63	2	82.70	82.10	1	11,596	0.01%
2020/09/18	1	81.80	11	81.90	82.30	-10	11,651	-0.09%
2020/09/16	0	0.00	3	82.30	80.90	-3	11,997	-0.03%
2020/09/15	0	0.00	1	81.30	81.30	-1	12,148	-0.01%
2020/09/14	5	81.34	1	80.80	80.60	4	12,192	0.03%
2020/09/11	3	78.60	5	78.80	79.20	-2	12,108	-0.02%
2020/09/10	3	78.37	2	79.45	77.60	1	12,109	0.01%
2020/09/09	13	78.34	11	78.64	79.10	2	12,167	0.02%
2020/09/08	2	78.35	10	79.06	77.60	-8	12,117	-0.07%
2020/09/07	9	79.51	7	79.77	79.10	2	12,086	0.02%
2020/09/04	17	82.61	1	82.60	82.80	16	12,063	0.13%
2020/09/03	19	85.77	35	85.27	85.10	-16	12,021	-0.13%
2020/09/02	18	84.34	5	85.10	82.60	13	11,870	0.11%
2020/09/01	2	86.05	1	86.00	85.70	1	12,056	0.01%
2020/08/31	3	86.47	4	87.08	84.90	-1	12,498	-0.01%
2020/08/28	15	87.20	4	87.28	86.20	11	12,528	0.09%
2020/08/27	2	88.35	3	88.83	89.70	-1	12,491	-0.01%
2020/08/26	1	88.60	1	88.30	88.30	0	12,498	0.00%
2020/08/25	19	89.63	21	91.36	91.50	-2	12,417	-0.02%
2020/08/24	10	85.07	11	86.32	86.60	-1	12,271	-0.01%
2020/08/21	5	85.68	5	86.16	85.30	0	12,308	0.00%
2020/08/20	18	86.14	18	84.75	83.50	0	12,342	0.00%
2020/08/19	19	91.96	11	88.69	88.80	8	12,143	0.07%
2020/08/18	20	91.95	36	91.59	91.40	-16	11,859	-0.13%
2020/08/17	60	89.75	46	87.73	86.50	14	11,437	0.12%
2020/08/14	14	84.94	15.1	85.57	85.50	-1.1	11,215	-0.01%
2020/08/13	3	82.70	19	83.14	84.00	-16	11,144	-0.14%
2020/08/12	6	80.35	0	0.00	79.90	6	11,150	0.05%
2020/08/11	11	81.72	19	81.95	82.00	-8	11,431	-0.07%
2020/08/10	6	81.15	5	80.10	80.10	1	11,944	0.01%
2020/08/07	7	83.24	7	82.59	82.40	0	12,239	0.00%
2020/08/06	22	84.00	7	83.21	82.50	15	12,885	0.12%
2020/08/05	3	84.27	6	85.40	85.50	-3	13,069	-0.02%
2020/08/04	6	83.22	16	84.35	84.60	-10	13,077	-0.08%
2020/08/03	25	82.96	8	82.58	82.50	17	13,113	0.13%
2020/07/31	9	84.10	9	84.04	84.00	0	13,029	0.00%
2020/07/30	10	85.36	29	86.00	86.50	-19	12,979	-0.15%
2020/07/29	19	85.32	10	83.60	83.60	9	12,920	0.07%
2020/07/28	16	84.74	20	84.67	84.40	-4	12,794	-0.03%
2020/07/27	17	84.30	29	84.45	84.70	-12	12,699	-0.09%
2020/07/24	41	82.49	23	82.91	82.40	18	12,506	0.14%
2020/07/23	20	77.90	24	78.52	78.70	-4	12,017	-0.03%
2020/07/22	7	75.37	19	75.15	75.30	-12	11,727	-0.10%
2020/07/21	12	75.18	17	74.53	74.40	-5	11,633	-0.04%
2020/07/20	7	72.90	11	73.90	73.90	-4	11,496	-0.03%
2020/07/17	22	73.18	20	73.24	73.20	2	11,448	0.02%
2020/07/16	13	73.04	14	72.13	72.10	-1	11,417	-0.01%
2020/07/15	21	72.12	16	72.00	72.00	5	11,392	0.04%
2020/07/14	29	73.49	31.3	73.77	73.70	-2.3	11,340	-0.02%
2020/07/13	33	75.66	12	73.54	72.10	21	11,228	0.19%
2020/07/10	13	72.33	13	72.28	72.00	0	11,055	0.00%
2020/07/08	1	71.00	11	71.46	71.40	-10	10,907	-0.09%
2020/07/07	3	70.63	6	70.50	70.50	-3	10,759	-0.03%
2020/07/06	24	71.26	18	71.66	71.70	6	10,716	0.06%
2020/07/03	21	70.83	24	70.34	70.30	-3	10,669	-0.03%
2020/07/02	20	67.39	22	68.92	69.30	-2	10,545	-0.02%
2020/07/01	18	67.49	25	68.08	68.10	-7	10,512	-0.07%
2020/06/24	10	65.88	14	65.41	65.40	-4	10,793	-0.04%
2020/06/23	18	66.28	16	66.81	66.90	2	10,835	0.02%
2020/06/22	12	64.53	13	65.11	65.10	-1	10,675	-0.01%
2020/06/19	3	63.63	2	63.40	63.00	1	10,546	0.01%
2020/06/17	12	64.53	9	64.50	64.50	3	10,439	0.03%
2020/06/16	7	64.07	14	64.70	64.90	-7	10,415	-0.07%
2020/06/15	14	63.94	7	62.30	62.30	7	10,383	0.07%
2020/06/12	12	62.11	35	62.85	63.00	-23	10,376	-0.22%
2020/06/11	15	62.08	13	62.16	61.70	2	10,349	0.02%
2020/06/10	24	63.44	25	63.58	63.60	-1	10,243	-0.01%
2020/06/09	14	63.96	14	64.20	63.50	0	10,246	0.00%
2020/06/08	63	67.18	36	65.46	64.30	27	10,178	0.27%
2020/06/05	17	66.08	21	68.87	69.10	-4	9,742	-0.04%
2020/06/04	22	62.66	22	62.94	62.90	0	9,343	0.00%
2020/06/03	6	61.85	4	62.40	62.40	2	9,305	0.02%
2020/06/02	10	61.48	10	61.80	61.80	0	9,274	0.00%
2020/06/01	15	61.03	20	61.55	61.60	-5	9,252	-0.05%
2020/05/29	16	60.36	13	59.00	59.00	3	9,246	0.03%
2020/05/28	14	60.54	13	59.89	59.60	1	9,175	0.01%
2020/05/27	18	63.12	13	61.47	61.30	5	9,125	0.05%
2020/05/26	7	62.74	13	63.43	63.50	-6	9,047	-0.07%
2020/05/25	21	62.36	16	63.11	63.10	5	9,010	0.06%
2020/05/22	9	62.62	10	61.42	61.40	-1	8,966	-0.01%
2020/05/21	14	63.50	18	63.54	63.50	-4	8,986	-0.04%
2020/05/20	15	62.87	11	62.60	62.60	4	9,153	0.04%
2020/05/19	21	63.61	24	62.60	62.60	-3	9,248	-0.03%
2020/05/18	36	61.68	64	62.48	62.00	-28	9,321	-0.30%
2020/05/15	126	61.55	96	61.49	62.40	30	9,073	0.33%	大買/
2020/05/14	42	59.87	67	59.88	58.90	-25	8,670	-0.29%
2020/05/13	24	58.72	56	58.88	59.50	-32	8,548	-0.37%
2020/05/12	18	54.52	29	55.36	55.80	-11	8,300	-0.13%
2020/05/11	2	53.20	6	53.33	53.10	-4	8,239	-0.05%
2020/05/08	2	51.85	0	0.00	52.00	2	8,525	0.02%
2020/05/07	7	50.81	0	0.00	51.20	7	8,832	0.08%
2020/05/06	2	50.45	2	50.50	50.30	0	8,852	0.00%
2020/05/05	1	51.10	0	0.00	51.10	1	8,853	0.01%
2020/05/04	3	51.80	0	0.00	51.20	3	8,888	0.03%
2020/04/30	3	51.77	5	51.92	52.00	-2	8,884	-0.02%
2020/04/29	5	51.70	0	0.00	51.80	5	8,872	0.06%
2020/04/28	11	52.05	1	53.00	52.20	10	8,850	0.11%
2020/04/27	1	52.40	4	52.90	52.90	-3	8,901	-0.03%
2020/04/23	1	51.70	4	52.35	52.40	-3	9,098	-0.03%
2020/04/22	8	51.66	0	0.00	51.70	8	9,145	0.09%
2020/04/21	5	53.48	0	0.00	52.10	5	9,078	0.06%
2020/04/20	1	54.20	2	54.25	54.50	-1	9,017	-0.01%
2020/04/17	2	53.50	0	0.00	53.20	2	8,961	0.02%
2020/04/16	0	0.00	3.5	54.09	54.00	-3.5	8,864	-0.04%
2020/04/15	5	52.60	11	53.61	54.00	-6	8,778	-0.07%
2020/04/14	1	53.00	3	52.30	53.00	-2	8,667	-0.02%
2020/04/09	1	51.00	2	51.05	50.50	-1	8,580	-0.01%
2020/04/08	0	0.00	3	51.17	51.20	-3	8,555	-0.04%
2020/04/07	9	52.99	4	51.80	51.70	5	8,548	0.06%
2020/04/06	7.5	52.53	3	52.10	52.40	4.5	8,511	0.05%
2020/04/01	5	51.88	26	52.09	52.50	-21	8,404	-0.25%
2020/03/31	16	49.73	13	49.33	51.00	3	8,180	0.04%
2020/03/30	13	47.13	2	46.80	46.85	11	7,938	0.14%
2020/03/27	10	46.20	17	46.88	46.85	-7	7,876	-0.09%
2020/03/26	5	44.09	5	42.70	44.20	0	7,753	0.00%
2020/03/25	4	42.75	5	43.32	43.60	-1	7,689	-0.01%
2020/03/24	2	39.25	2	39.85	39.65	0	7,664	0.00%
2020/03/23	1	38.60	0	0.00	38.25	1	7,848	0.01%
2020/03/20	3	40.48	4	40.68	40.50	-1	7,849	-0.01%
2020/03/19	2	39.23	3	38.88	38.15	-1	7,824	-0.01%
2020/03/18	2	41.93	1	41.25	40.00	1	7,764	0.01%
2020/03/16	6	45.28	0	0.00	43.75	6	7,611	0.08%
2020/03/13	5	43.35	4	44.91	45.00	1	7,560	0.01%
2020/03/12	2	48.55	5	47.12	47.55	-3	7,448	-0.04%
2020/03/11	0	0.00	2	50.30	49.40	-2	7,319	-0.03%
2020/03/10	6	49.42	4	49.46	49.60	2	7,263	0.03%
2020/03/09	3	50.70	0	0.00	50.10	3	7,117	0.04%
2020/03/06	3	52.33	1	52.90	52.60	2	7,020	0.03%
2020/03/05	2	52.60	1	52.80	52.60	1	6,992	0.01%
2020/03/04	1	51.60	0	0.00	51.90	1	6,967	0.01%
2020/03/02	0	0.00	10	51.60	52.20	-10	6,841	-0.15%
2020/02/27	1	53.20	6	53.35	52.10	-5	6,759	-0.07%
2020/02/26	1	53.70	9	53.90	53.90	-8	6,686	-0.12%
2020/02/25	1	54.40	7	54.51	54.40	-6	6,672	-0.09%
2020/02/24	10	55.12	10	55.30	55.30	0	6,702	0.00%
2020/02/21	32	55.71	24	55.20	54.90	8	6,633	0.12%
2020/02/20	20	57.34	32	57.93	58.00	-12	6,321	-0.19%
2020/02/19	40	58.88	28	58.57	57.70	12	6,154	0.19%
2020/02/18	16	58.73	18	58.45	58.30	-2	6,006	-0.03%
2020/02/17	13	58.99	14	58.82	58.70	-1	5,922	-0.02%
2020/02/14	43	58.60	24	58.65	58.90	19	5,789	0.33%
2020/02/13	24	57.75	32	58.16	59.00	-8	5,527	-0.14%
2020/02/12	23	56.16	11	56.13	56.00	12	5,085	0.24%
2020/02/11	12	55.78	6	55.48	55.80	6	4,882	0.12%
2020/02/10	1	52.80	18	53.60	54.30	-17	4,523	-0.38%
2020/02/07	1	52.40	1	52.40	51.90	0	4,220	0.00%
2020/02/06	0	0.00	5	52.00	52.20	-5	4,323	-0.12%
2020/02/05	1	50.80	1	51.50	51.40	0	4,346	0.00%
2020/02/03	2	49.95	1	51.00	51.10	1	4,300	0.02%
2020/01/31	0	0.00	5	50.90	51.20	-5	4,330	-0.12%
2020/01/30	1	50.60	4	50.43	50.80	-3	4,358	-0.07%
2020/01/20	0	0.00	3	52.57	52.20	-3	4,395	-0.07%
2020/01/17	0	0.00	1	51.50	51.90	-1	4,311	-0.02%
2020/01/16	1	51.50	0	0.00	51.20	1	4,218	0.02%
2020/01/15	0	0.00	3	50.67	50.40	-3	4,204	-0.07%
2020/01/14	1	50.40	0	0.00	50.60	1	4,289	0.02%
2020/01/13	0	0.00	1	50.70	50.60	-1	4,324	-0.02%
2020/01/10	2	50.40	0	0.00	50.40	2	4,370	0.05%
2020/01/08	3	50.00	1	50.10	50.30	2	4,419	0.05%
2020/01/07	4	49.76	0	0.00	49.60	4	4,413	0.09%
2020/01/06	1	50.00	1	49.80	50.00	0	4,421	0.00%
2020/01/02	1	50.40	0	0.00	50.00	1	4,433	0.02%
2019/12/31	1	49.70	1	49.75	49.70	0	4,409	0.00%
2019/12/30	3	50.07	1	50.00	50.10	2	4,382	0.05%
2019/12/27	1	50.50	1	50.80	50.50	0	4,349	0.00%
2019/12/26	2	50.90	1	50.70	50.70	1	4,383	0.02%
2019/12/23	2	51.25	0	0.00	50.90	2	4,519	0.04%
2019/12/19	3	52.70	2	52.75	52.40	1	4,869	0.02%
2019/12/18	3	52.73	3	52.73	52.70	0	4,889	0.00%
2019/12/16	1	50.80	1	51.00	51.20	0	4,757	0.00%
2019/12/13	0	0.00	1	51.60	51.10	-1	4,738	-0.02%
2019/12/12	0	0.00	1	51.00	50.80	-1	4,715	-0.02%
2019/12/11	1	50.90	1	51.00	50.80	0	4,746	0.00%
2019/12/10	2	50.80	2	50.70	50.90	0	4,764	0.00%
2019/12/09	0	0.00	2	51.00	50.70	-2	4,863	-0.04%
2019/12/06	0	0.00	3	50.70	50.50	-3	4,915	-0.06%
2019/12/04	1	50.60	1	50.40	50.40	0	5,144	0.00%
2019/12/02	1	50.10	1	50.90	50.70	0	5,346	0.00%
2019/11/29	1	50.70	1	50.50	50.30	0	5,368	0.00%
2019/11/28	0	0.00	3	50.87	50.80	-3	5,511	-0.05%
2019/11/27	2	51.50	1	51.40	51.30	1	5,545	0.02%
2019/11/26	0	0.00	2	51.00	51.40	-2	5,572	-0.04%
2019/11/25	1	51.40	1.4	51.47	51.40	-0.4	5,592	-0.01%
2019/11/22	0	0.00	2	52.15	52.00	-2	5,657	-0.04%
2019/11/21	2	51.15	3	51.60	51.80	-1	5,816	-0.02%
2019/11/20	4	50.80	0	0.00	51.10	4	5,795	0.07%
2019/11/18	3	50.12	2	50.40	50.40	1	6,032	0.02%
2019/11/15	2	49.08	0	0.00	49.05	2	6,428	0.03%
2019/11/14	1	49.30	10	49.28	49.40	-9	6,653	-0.14%
2019/11/13	1	50.10	0	0.00	49.95	1	6,828	0.01%
2019/11/11	0	0.00	4	50.70	51.30	-4	7,085	-0.06%
2019/11/08	0	0.00	5	51.30	51.20	-5	7,213	-0.07%
2019/11/07	1	51.50	8	51.18	51.10	-7	7,432	-0.09%
2019/11/06	12	51.97	12	51.92	51.90	0	7,483	0.00%
2019/11/05	14	52.71	3	52.77	52.60	11	7,449	0.15%
2019/11/04	1	52.00	0	0.00	52.30	1	7,357	0.01%
2019/11/01	0	0.00	1	51.40	51.20	-1	7,285	-0.01%
2019/10/30	13	51.60	5	50.70	50.70	8	7,389	0.11%
2019/10/29	0	0.00	1	51.60	51.50	-1	7,347	-0.01%
2019/10/28	0	0.00	1	51.50	51.50	-1	7,324	-0.01%
2019/10/24	1	50.20	0	0.00	50.20	1	7,216	0.01%
2019/10/23	1	49.85	0	0.00	49.80	1	7,276	0.01%
2019/10/22	0	0.00	1	50.30	50.00	-1	7,270	-0.01%
2019/10/18	2	48.98	0	0.00	49.00	2	7,237	0.03%
2019/10/16	1	49.30	0	0.00	49.20	1	7,294	0.01%
2019/10/15	1	49.90	0	0.00	49.35	1	7,321	0.01%
2019/10/14	0	0.00	2	49.80	49.75	-2	7,402	-0.03%
2019/10/08	4	49.93	2	49.75	49.70	2	7,693	0.03%
2019/10/04	1	50.40	0	0.00	50.20	1	7,807	0.01%
2019/10/03	0	0.00	2	50.10	50.20	-2	7,897	-0.03%
2019/10/02	0	0.00	1	49.95	50.10	-1	7,934	-0.01%
2019/10/01	1	49.15	0	0.00	49.45	1	7,976	0.01%
2019/09/27	2	49.63	0	0.00	49.65	2	8,032	0.02%
2019/09/26	1	51.30	0	0.00	51.10	1	8,010	0.01%
2019/09/25	3	52.37	1	52.50	51.80	2	8,066	0.02%
2019/09/24	1	53.50	2	53.45	53.90	-1	7,979	-0.01%
2019/09/23	0	0.00	4	52.15	52.30	-4	7,952	-0.05%
2019/09/20	5	51.34	11	51.72	51.10	-6	8,281	-0.07%
2019/09/17	1	51.10	0	0.00	51.20	1	8,635	0.01%
2019/09/16	1	51.40	0	0.00	51.70	1	8,714	0.01%
2019/09/11	1	52.70	2	53.45	52.30	-1	8,823	-0.01%
2019/09/10	1	53.20	2	53.25	53.30	-1	8,828	-0.01%
2019/09/09	2	53.70	7	53.36	53.30	-5	8,780	-0.06%
2019/09/06	3	52.47	0	0.00	52.40	3	8,627	0.03%
2019/09/05	3	52.00	1	52.30	52.40	2	8,571	0.02%
2019/09/04	2	50.95	0	0.00	50.70	2	8,444	0.02%
2019/09/03	1	51.10	0	0.00	51.30	1	8,423	0.01%
2019/09/02	2	50.50	4	51.08	51.40	-2	8,407	-0.02%
2019/08/30	1	52.60	0	0.00	52.80	1	8,226	0.01%
2019/08/29	2	52.70	2	52.60	52.60	0	8,179	0.00%
2019/08/28	1	53.00	2	53.00	53.00	-1	8,140	-0.01%
2019/08/27	4	53.45	0	0.00	52.20	4	8,115	0.05%
2019/08/26	0	0.00	10	53.57	52.70	-10	8,061	-0.12%
2019/08/23	1	52.80	1	53.60	53.00	0	7,872	0.00%
2019/08/22	0	0.00	3	52.97	53.30	-3	7,829	-0.04%
2019/08/21	9	53.18	6	53.35	53.10	3	7,731	0.04%
2019/08/20	2	52.40	6	52.17	52.80	-4	7,524	-0.05%
2019/08/19	2	50.60	3	51.00	50.80	-1	7,070	-0.01%
2019/08/16	0	0.00	1	49.10	49.60	-1	6,718	-0.01%
2019/08/15	4	46.53	2	47.15	46.30	2	6,506	0.03%
2019/08/14	1	49.95	1	48.65	48.20	0	6,395	0.00%
2019/08/13	0	0.00	2	50.10	49.40	-2	6,243	-0.03%
2019/08/12	1	49.45	1	48.20	49.45	0	6,127	0.00%
2019/08/08	2	47.13	2	46.98	46.80	0	5,960	0.00%
2019/08/07	2	46.05	0	0.00	46.20	2	5,917	0.03%
2019/08/06	0	0.00	2	44.85	46.50	-2	5,914	-0.03%
2019/08/05	1	45.50	0	0.00	45.60	1	5,859	0.02%
2019/08/02	4	45.83	1	45.50	45.20	3	5,864	0.05%
2019/08/01	2	45.68	1	46.20	45.55	1	5,812	0.02%
2019/07/31	1	47.05	0	0.00	46.80	1	5,744	0.02%
2019/07/26	1	48.80	2	48.55	48.70	-1	5,685	-0.02%
2019/07/25	3	48.93	0	0.00	48.75	3	5,664	0.05%
2019/07/24	5	49.24	5	49.25	48.90	0	5,604	0.00%
2019/07/23	0	0.00	1	49.00	49.00	-1	5,588	-0.02%
2019/07/19	1	47.95	0	0.00	48.20	1	5,577	0.02%
2019/07/18	0	0.00	1	48.00	48.05	-1	5,493	-0.02%
2019/07/17	3	48.82	0	0.00	48.90	3	5,448	0.06%
2019/07/16	1	50.00	0	0.00	48.80	1	5,380	0.02%
2019/07/15	0	0.00	6	49.98	49.90	-6	5,272	-0.11%
2019/07/12	15	53.40	0	0.00	53.50	15	5,095	0.29%
2019/07/11	9	52.89	0	0.00	52.80	9	5,063	0.18%
2019/07/10	7	52.63	0	0.00	52.50	7	5,002	0.14%
2019/07/09	6	52.85	0	0.00	52.30	6	4,972	0.12%
2019/07/08	16	55.38	0	0.00	54.80	16	4,894	0.33%
2019/07/05	4	54.55	0	0.00	54.70	4	4,867	0.08%
2019/07/04	2	55.30	3	56.17	54.60	-1	4,792	-0.02%
2019/07/03	2	53.70	0	0.00	54.40	2	4,751	0.04%
2019/07/02	2	52.85	3.2	54.11	54.20	-1.2	4,750	-0.03%
2019/07/01	1	53.80	3	54.40	53.80	-2	4,823	-0.04%
2019/06/28	2	52.15	1	52.20	53.20	1	4,739	0.02%
2019/06/27	46	52.85	45	52.55	53.40	1	4,581	0.02%
2019/06/26	6	49.13	4	49.50	50.00	2	4,170	0.05%
2019/06/25	31	48.37	31	47.68	47.75	0	3,984	0.00%
2019/06/19	0	0.00	3	47.87	48.50	-3	3,870	-0.08%
2019/06/18	2	46.83	1	47.00	47.05	1	4,005	0.02%
2019/06/13	7	45.00	0	0.00	44.55	7	4,114	0.17%
2019/06/11	2	44.53	0	0.00	44.45	2	4,158	0.05%
2019/05/28	1	46.00	0	0.00	45.35	1	4,723	0.02%
2019/05/27	0	0.00	1	45.25	45.35	-1	5,070	-0.02%
2019/05/24	0	0.00	1	44.40	44.50	-1	5,182	-0.02%
2019/05/23	1	43.80	0	0.00	43.90	1	5,306	0.02%
2019/05/22	1	45.10	0	49.50	44.90	1	5,607	0.02%
2019/05/15	1	47.80	0	0.00	46.80	1	6,446	0.02%
2019/05/09	3	47.28	0	0.00	47.20	3	6,687	0.04%
2019/04/29	0	0.00	1	49.60	49.60	-1	6,982	-0.01%
2019/04/25	1	52.60	1	52.60	51.30	0	7,103	0.00%
2019/04/22	0	0.00	1	51.30	51.10	-1	7,156	-0.01%
2019/04/19	0	0.00	1	51.40	51.50	-1	7,234	-0.01%
2019/04/18	0	0.00	2	51.80	51.20	-2	7,282	-0.03%
2019/04/17	0	0.00	1	52.30	52.40	-1	7,451	-0.01%
2019/04/16	0	0.00	1	51.90	51.90	-1	7,450	-0.01%
2019/04/12	0	0.00	60	50.90	49.90	-60	7,649	-0.78%
2019/04/11	1	50.60	2	50.75	50.80	-1	7,721	-0.01%
2019/04/09	3	52.27	2	52.10	52.30	1	7,968	0.01%
2019/04/08	0	0.00	1	52.00	51.40	-1	8,215	-0.01%
2019/04/03	65	51.74	3	51.60	51.20	62	8,665	0.72%
2019/04/02	2.1	49.55	0	0.00	49.80	2.1	9,014	0.02%
2019/03/27	1	49.00	22	48.36	49.00	-21	9,779	-0.21%
2019/03/25	0	0.00	1	49.05	49.15	-1	9,760	-0.01%
2019/03/22	2	51.10	1	50.10	50.50	1	9,734	0.01%
2019/03/21	4.2	49.39	10	50.04	50.50	-5.9	9,659	-0.06%
2019/03/19	2	48.00	0	0.00	48.00	2	9,530	0.02%
2019/03/18	20	47.38	0	0.00	47.40	20	9,614	0.21%
2019/03/14	1	46.25	0	0.00	45.95	1	9,587	0.01%
2019/03/11	0	0.00	5	46.35	46.65	-5	9,782	-0.05%
2019/03/07	0	0.00	1	46.70	46.70	-1	9,953	-0.01%
2019/03/06	0	0.00	2	47.55	47.75	-2	10,031	-0.02%
2019/03/05	0	0.00	2	49.05	47.75	-2	10,119	-0.02%
2019/03/04	0	0.00	1.5	48.87	48.90	-1.5	10,064	-0.01%
2019/02/27	1	48.10	7	48.09	47.90	-6	10,060	-0.06%
2019/02/26	0	0.00	7	47.68	47.70	-7	9,914	-0.07%
2019/02/25	0	0.00	4	46.20	46.10	-4	9,622	-0.04%
2019/02/22	6	45.64	0	0.00	45.60	6	9,614	0.06%
2019/02/21	0	0.00	5	46.17	45.50	-5	9,562	-0.05%
2019/02/20	3	45.00	8	45.53	46.00	-5	9,284	-0.05%
2019/02/19	12.5	44.59	11	44.79	44.80	1.5	9,157	0.02%
2019/02/18	6	44.61	0	0.00	44.65	6	9,236	0.06%
2019/02/15	17	44.02	11	44.01	44.00	6	9,092	0.07%
2019/02/12	1	41.50	10	41.70	41.70	-9	8,571	-0.10%
2019/02/11	0	0.00	1	40.75	40.75	-1	8,450	-0.01%
2019/01/30	0	0.00	1	40.25	40.15	-1	8,432	-0.01%
2019/01/29	0	0.00	7	40.07	40.25	-7	8,408	-0.08%
2019/01/25	7	40.18	0	0.00	40.00	7	8,403	0.08%
2019/01/24	12	40.57	1	40.25	39.95	11	8,410	0.13%
2019/01/16	1	39.70	0	0.00	39.70	1	8,393	0.01%
2019/01/14	1	38.95	2	39.30	38.90	-1	8,399	-0.01%
2019/01/11	1	39.60	0	0.00	39.50	1	8,398	0.01%
2019/01/09	4	40.26	1	40.30	39.80	3	8,352	0.04%
2019/01/08	0	0.00	1	41.45	40.85	-1	8,174	-0.01%
2019/01/07	0	0.00	1	40.25	41.15	-1	8,064	-0.01%
2019/01/04	0	0.00	2	38.95	39.20	-2	7,973	-0.03%
2019/01/03	2	38.75	0	0.00	38.65	2	7,928	0.03%
2019/01/02	111	39.73	109	40.47	39.40	2	7,860	0.03%	大買/大賣/
2018/12/28	151	40.28	153	40.20	40.20	-2	7,801	-0.03%	大買/大賣/
2018/12/27	105	41.62	108	42.22	40.45	-3	7,688	-0.04%	大買/大賣/
2018/12/26	32	42.13	29	43.18	41.30	3	7,361	0.04%
2018/12/25	14	43.63	1	43.15	44.90	13	6,817	0.19%
2018/12/24	1	41.30	4	42.55	43.55	-3	6,266	-0.05%
2018/12/22	4	40.08	0	0.00	39.70	4	5,869	0.07%
2018/12/21	2	39.25	2	39.13	38.75	0	5,801	0.00%
2018/12/19	1	38.10	1	38.35	38.10	0	5,469	0.00%
2018/12/14	1	38.15	2	38.60	38.15	-1	5,426	-0.02%
2018/12/12	1	39.05	0	0.00	39.05	1	5,307	0.02%
2018/12/11	2	39.43	0	0.00	39.00	2	5,259	0.04%
2018/12/05	0	0.00	2	40.75	40.95	-2	5,118	-0.04%
2018/12/04	1	41.00	0	0.00	41.70	1	5,152	0.02%
2018/12/03	0	0.00	1	40.60	41.10	-1	5,077	-0.02%
2018/11/30	6	39.13	5	39.34	38.85	1	4,964	0.02%
2018/11/29	1	39.30	0	0.00	38.60	1	4,884	0.02%
2018/11/28	3	38.62	3	38.98	39.40	0	4,733	0.00%
2018/11/23	0	0.00	2	38.10	38.05	-2	4,609	-0.04%
2018/11/21	1	37.00	1	37.25	37.05	0	4,700	0.00%
2018/11/20	2	38.05	0	0.00	38.25	2	4,633	0.04%
2018/11/19	1	38.50	0	0.00	39.20	1	4,569	0.02%
2018/11/16	1	37.00	0	0.00	38.50	1	4,576	0.02%
2018/11/15	60	38.88	60	39.52	38.30	0	4,481	0.00%
2018/11/13	0	0.00	6	39.50	40.40	-6	4,610	-0.13%
2018/11/09	6	41.60	0	0.00	41.55	6	4,917	0.12%
2018/11/08	0	0.00	5	42.35	41.30	-5	5,188	-0.10%
2018/11/07	1	41.90	0	0.00	42.00	1	5,234	0.02%
2018/11/05	5	41.55	0	0.00	41.50	5	5,310	0.09%
2018/11/02	1	42.25	3	43.27	42.05	-2	5,347	-0.04%
2018/11/01	4	41.68	3	41.70	42.50	1	5,348	0.02%
2018/10/31	1	40.40	0	0.00	40.45	1	5,354	0.02%
2018/10/26	0	0.00	4	39.60	40.20	-4	5,447	-0.07%
2018/10/25	4	39.40	2	39.05	39.00	2	5,461	0.04%
2018/10/24	3	38.60	1	38.40	38.45	2	5,452	0.04%
2018/10/23	2	39.50	0	0.00	39.10	2	5,492	0.04%
2018/10/22	1	39.75	0	0.00	39.45	1	5,610	0.02%
2018/10/19	1	39.50	2	39.18	40.20	-1	5,771	-0.02%
2018/10/17	1	40.75	0	0.00	40.65	1	6,369	0.02%
2018/10/16	0	0.00	4	41.88	41.70	-4	6,429	-0.06%
2018/10/12	1	42.15	0	0.00	42.50	1	6,653	0.02%
2018/10/11	2	41.78	2	41.88	41.70	0	6,817	0.00%
2018/10/09	1	47.40	0	0.00	46.30	1	6,766	0.01%
2018/10/08	0	0.00	6	47.45	47.60	-6	6,735	-0.09%
2018/10/05	1	45.80	10	45.99	46.15	-9	6,728	-0.13%
2018/10/01	1	48.80	0	0.00	49.20	1	6,911	0.01%
2018/09/27	1	48.10	0	0.00	48.00	1	7,092	0.01%
2018/09/20	1	48.85	2	48.60	48.60	-1	7,211	-0.01%
2018/09/14	0	0.00	1	50.50	51.90	-1	7,293	-0.01%
2018/09/13	2	48.63	0	0.00	48.60	2	7,376	0.03%
2018/09/12	1	49.90	0	0.00	49.20	1	7,430	0.01%
2018/09/07	1	51.00	0.1	50.50	49.70	0.9	7,645	0.01%
2018/09/06	8	51.80	0	0.00	51.70	8	7,630	0.10%
2018/09/05	1	53.20	0	0.00	52.30	1	7,654	0.01%
2018/09/03	0	0.00	2	52.90	52.00	-2	7,880	-0.03%
2018/08/31	0	0.00	2	52.10	52.40	-2	7,971	-0.03%
2018/08/29	1	53.00	0	0.00	53.00	1	8,043	0.01%
2018/08/28	2	54.20	0	0.00	53.70	2	8,093	0.02%
2018/08/24	0	0.00	3	51.63	51.50	-3	8,111	-0.04%
2018/08/23	3	51.80	0	0.00	51.90	3	8,243	0.04%
2018/08/22	0	0.00	4	51.30	51.30	-4	8,319	-0.05%
2018/08/17	8	50.78	0	0.00	50.30	8	8,296	0.10%
2018/08/16	0	0.00	6	53.55	53.20	-6	8,213	-0.07%
2018/08/14	1	57.00	1	55.30	56.40	0	8,167	0.00%
2018/08/13	40	56.43	40	56.70	54.80	0	8,390	0.00%
2018/08/09	0	0.00	4	57.45	57.10	-4	9,040	-0.04%
2018/08/08	6	58.30	0	0.00	57.40	6	9,330	0.06%
2018/08/06	3	58.07	0	0.00	58.20	3	9,564	0.03%
2018/07/30	0	0.00	1	61.20	60.30	-1	9,961	-0.01%
2018/07/27	3	63.40	4	63.13	62.70	-1	9,989	-0.01%
2018/07/26	40	64.46	34	63.97	63.40	6	9,945	0.06%
2018/07/25	6	66.20	1	66.50	66.30	5	9,752	0.05%
2018/07/24	3	60.83	3	62.07	62.40	0	9,346	0.00%
2018/07/18	1	60.40	1	63.00	62.80	0	8,980	0.00%
2018/07/16	1	59.90	0	0.00	59.60	1	8,989	0.01%
2018/07/12	1	59.10	0	0.00	58.20	1	9,086	0.01%
2018/07/11	1	62.50	0	0.00	62.60	1	9,133	0.01%
2018/07/09	3	61.90	2	62.00	61.60	1	9,201	0.01%
2018/07/05	1	66.00	0	0.00	63.70	1	9,486	0.01%
2018/07/03	5	66.60	0	0.00	65.00	5	9,552	0.05%
2018/07/02	5	67.00	0	0.00	66.30	5	9,586	0.05%
2018/06/29	0	0.00	2	66.70	67.40	-2	9,666	-0.02%
2018/06/28	4	66.40	0	0.00	65.30	4	9,593	0.04%
2018/06/25	7	68.11	3	68.50	67.90	4	9,618	0.04%
2018/06/22	6	67.65	3	67.37	67.50	3	9,587	0.03%
2018/06/21	9	72.32	0	0.00	71.60	9	9,489	0.09%
2018/06/20	10	73.88	1	73.50	73.60	9	9,533	0.09%
2018/06/19	0	0.00	1	74.80	76.50	-1	9,505	-0.01%
2018/06/15	2	74.50	0	0.00	73.90	2	9,390	0.02%
2018/06/12	1	76.60	1	77.10	77.20	0	9,510	0.00%
2018/06/11	0	0.00	1	77.80	77.50	-1	9,498	-0.01%
2018/06/08	0	0.00	2	75.15	74.50	-2	9,390	-0.02%
2018/06/07	0	0.00	50	74.80	74.30	-50	9,394	-0.53%
2018/06/06	1	76.10	0	0.00	76.40	1	9,451	0.01%
2018/06/05	1	76.60	1	79.30	76.20	0	9,464	0.00%
2018/06/01	52	80.36	2	79.90	79.90	50	9,873	0.51%
2018/05/31	2	81.30	2	80.70	79.10	0	9,878	0.00%
2018/05/30	4	79.50	3	78.97	78.60	1	9,870	0.01%
2018/05/29	3	81.60	2	81.00	80.80	1	9,810	0.01%
2018/05/28	5	81.92	3	82.77	82.20	2	9,801	0.02%
2018/05/25	6	85.38	1	84.30	83.50	5	9,755	0.05%
2018/05/24	8	87.05	10	87.50	86.40	-2	9,690	-0.02%
2018/05/23	3	88.47	3	88.33	87.50	0	9,635	0.00%
2018/05/22	1	85.60	2	87.75	88.80	-1	9,591	-0.01%
2018/05/21	3	87.70	3	88.33	86.30	0	9,635	0.00%
2018/05/18	4	84.63	5	84.48	85.20	-1	9,483	-0.01%
2018/05/17	4	78.93	6	79.02	80.60	-2	9,237	-0.02%
2018/05/16	3	77.87	12	77.48	75.60	-9	9,016	-0.10%
2018/05/15	13	77.10	13.3	77.39	79.10	-0.3	8,824	0.00%
2018/05/14	3	77.10	3	76.73	77.50	0	8,869	0.00%
2018/05/11	9	75.21	2	73.70	75.90	7	8,772	0.08%
2018/05/10	4	76.05	14	75.52	76.00	-10	8,738	-0.11%
2018/05/09	1	71.40	1	72.10	71.90	0	8,561	0.00%
2018/05/07	0	0.00	3	71.10	71.60	-3	8,561	-0.04%
2018/05/03	0	0.00	3	66.77	66.30	-3	8,631	-0.03%
2018/05/02	1	65.50	0	0.00	64.70	1	8,727	0.01%
2018/04/30	1	63.60	1	63.90	65.40	0	9,013	0.00%
2018/04/25	1	64.60	0	0.00	64.50	1	9,162	0.01%
2018/04/24	1	65.70	4	64.93	65.90	-3	9,217	-0.03%
2018/04/23	1	64.80	3	65.57	65.40	-2	9,242	-0.02%
2018/04/20	2	65.05	1	64.60	64.50	1	9,316	0.01%
2018/04/19	4	67.55	2	67.50	67.10	2	9,236	0.02%
2018/04/18	1	66.60	7	67.16	67.00	-6	9,337	-0.06%
2018/04/17	4	64.40	3	65.27	65.80	1	9,534	0.01%
2018/04/16	4	66.95	0	0.00	66.70	4	9,561	0.04%
2018/04/13	1	70.60	2	71.15	69.50	-1	9,646	-0.01%
2018/04/12	3	70.83	0	0.00	71.20	3	9,783	0.03%
2018/04/11	3	71.53	7	71.87	73.20	-4	9,756	-0.04%
2018/04/10	2	68.85	0	0.00	67.80	2	9,676	0.02%
2018/04/09	1	72.70	3	70.67	70.00	-2	9,651	-0.02%
2018/04/03	0	0.00	1	68.80	68.50	-1	9,496	-0.01%
2018/04/02	2	68.50	4	68.73	67.70	-2	9,481	-0.02%
2018/03/31	1	66.70	0	0.00	66.80	1	9,370	0.01%
2018/03/30	2	67.50	0	0.00	66.10	2	9,371	0.02%
2018/03/29	0	0.00	1	67.90	67.90	-1	9,346	-0.01%
2018/03/27	0	0.00	1.1	68.15	67.60	-1.1	9,274	-0.01%
2018/03/26	0	0.00	1	68.00	67.30	-1	9,309	-0.01%
2018/03/23	2	66.20	13	66.68	66.60	-11	9,455	-0.12%
2018/03/22	0.1	66.00	0	0.00	66.00	0.1	9,397	0.00%
2018/03/21	1	67.00	6	66.97	66.70	-5	9,471	-0.05%
2018/03/20	2	67.30	9	66.84	67.20	-7	9,688	-0.07%
2018/03/19	5	67.30	0	0.00	66.90	5	9,804	0.05%
2018/03/16	5	66.48	1	69.10	69.10	4	9,671	0.04%
2018/03/15	0	0.00	1	68.10	67.70	-1	9,560	-0.01%
2018/03/13	3	67.53	0	0.00	66.30	3	9,590	0.03%
2018/03/12	26	66.80	24	66.53	66.60	2	9,519	0.02%
2018/03/09	4	69.90	0	0.00	69.40	4	9,414	0.04%
2018/03/08	28	72.76	27	72.64	72.40	1	9,334	0.01%
2018/03/07	2	72.60	4	71.88	72.70	-2	8,991	-0.02%
2018/03/06	3	69.30	0	0.00	69.30	3	8,905	0.03%
2018/03/05	1	68.60	6	69.67	69.90	-5	8,961	-0.06%
2018/03/02	2	68.60	0	0.00	68.10	2	8,984	0.02%
2018/03/01	3	69.63	3	69.33	70.80	0	9,006	0.00%
2018/02/27	7	71.21	3	72.07	70.30	4	8,924	0.04%
2018/02/26	2	72.85	1	73.20	72.60	1	8,835	0.01%
2018/02/21	5	72.00	0	0.00	74.10	5	8,709	0.06%
2018/02/09	5	68.30	1	65.80	66.30	4	8,509	0.05%
2018/02/07	2	67.15	1	69.00	66.00	1	8,327	0.01%
2018/02/06	3	65.90	2	64.70	64.70	1	8,225	0.01%
2018/02/02	0	0.00	1	74.30	74.40	-1	8,218	-0.01%
2018/02/01	5	73.20	1	74.00	71.70	4	8,375	0.05%
2018/01/31	2	73.70	0	0.00	72.70	2	8,392	0.02%
2018/01/29	11	73.81	2.5	74.19	75.00	8.5	8,311	0.10%
2018/01/25	0	0.00	1	73.00	72.80	-1	8,089	-0.01%
2018/01/24	5	71.40	17.3	71.22	70.30	-12.3	8,017	-0.15%
2018/01/23	11	67.77	0	0.00	67.00	11	7,896	0.14%
2018/01/19	0	0.00	1	64.70	65.00	-1	7,927	-0.01%
2018/01/17	1	64.10	1	64.60	65.20	0	8,030	0.00%
2018/01/16	0	0.00	1	64.90	63.00	-1	8,226	-0.01%
2018/01/15	1	63.70	2	63.95	63.30	-1	8,247	-0.01%
2018/01/12	1	65.10	0	0.00	65.60	1	8,190	0.01%
2018/01/11	4	67.20	6	66.75	68.00	-2	8,023	-0.02%
2018/01/10	0	0.00	2	62.10	61.90	-2	7,768	-0.03%
2018/01/09	1	62.70	11	63.45	61.50	-10	7,634	-0.13%
2018/01/08	44	60.42	40	60.65	61.00	4	7,466	0.05%
2018/01/05	51	58.15	40	58.25	58.20	11	7,233	0.15%
2018/01/04	0	0.00	2	59.35	59.20	-2	7,106	-0.03%
2018/01/03	0	0.00	5	54.70	55.30	-5	6,888	-0.07%
2018/01/02	6	53.72	0	0.00	52.80	6	6,782	0.09%