技嘉 (2376)-華南永昌-古亭券商分點個股進出

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
315.0
漲跌
▼1.0
漲幅
-0.32%
成交量
6,864張
產業
上市電腦週邊類股
1810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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/06/13	4	315.50	1	315.00	316.00	3	13,332	0.02%
2024/06/12	1	303.00	2	306.25	310.00	-1	13,699	-0.01%
2024/06/11	5.2	305.54	4	305.50	302.50	1.2	13,974	0.01%
2024/06/07	2.1	313.45	2	316.00	309.50	0.1	14,489	0.00%
2024/06/06	1	322.00	1.4	320.30	317.50	-0.4	14,645	0.00%
2024/06/05	5.1	317.06	2	313.50	318.00	3.1	14,971	0.02%
2024/06/04	2	321.00	5.1	317.50	315.00	-3.1	15,384	-0.02%
2024/06/03	14	327.36	23	323.72	323.50	-9	15,524	-0.06%
2024/05/31	2.1	323.34	1	324.00	318.00	1.1	15,608	0.01%
2024/05/30	10	327.00	1	327.50	329.00	9	15,731	0.06%
2024/05/29	23	333.04	19	337.26	332.00	4	16,211	0.02%
2024/05/28	12	327.04	3	326.67	330.00	9	16,352	0.06%
2024/05/27	3	320.50	0	0.00	324.00	3	16,522	0.02%
2024/05/24	2.4	318.00	0	0.00	319.00	2.4	16,697	0.01%
2024/05/23	5	319.80	11	317.50	317.00	-6	16,910	-0.04%
2024/05/22	3	328.50	1	329.00	328.50	2	17,111	0.01%
2024/05/21	3	328.17	3	329.50	330.00	0	17,541	0.00%
2024/05/20	13	327.62	16	326.72	325.00	-3	17,657	-0.02%
2024/05/17	20	321.23	7.3	321.71	322.50	12.7	17,899	0.07%
2024/05/16	1	316.00	3	315.00	314.50	-2	17,937	-0.01%
2024/05/15	3	313.00	5.2	314.44	311.00	-2.2	18,425	-0.01%
2024/05/14	0	0.00	5	317.08	320.00	-5	18,814	-0.03%
2024/05/13	2	309.50	12	313.17	313.00	-10	19,032	-0.05%
2024/05/10	4	304.50	2	310.00	307.00	2	19,496	0.01%
2024/05/09	2.6	312.83	2	310.75	310.00	0.6	19,704	0.00%
2024/05/08	14.1	310.60	20	315.20	311.50	-5.9	19,933	-0.03%
2024/05/07	31	302.23	14	302.82	312.00	17	20,004	0.08%
2024/05/06	1	292.00	11	292.23	292.00	-10	19,941	-0.05%
2024/05/03	1	288.01	3	290.17	286.00	-2	20,066	-0.01%
2024/05/02	4	288.62	3	289.00	288.50	1	20,359	0.01%
2024/04/30	0	0.00	1	300.00	299.00	-1	20,433	0.00%
2024/04/29	1	300.50	1	301.50	301.00	0	20,774	0.00%
2024/04/26	13	297.23	1	299.50	295.50	12	21,500	0.06%
2024/04/25	3.1	290.84	24	290.10	290.50	-21	21,841	-0.10%
2024/04/24	4.1	293.20	6.1	292.72	299.50	-2.1	21,890	-0.01%
2024/04/23	4	283.00	0	0.00	281.00	4	21,915	0.02%
2024/04/22	2	284.99	2	287.71	282.50	0	21,890	0.00%
2024/04/19	8.1	292.98	5	289.49	292.50	3.1	21,857	0.01%
2024/04/18	1.1	303.42	0	303.50	302.00	1	21,884	0.00%
2024/04/17	2	304.50	4	303.99	308.00	-2	22,149	-0.01%
2024/04/16	2	303.25	12	300.38	302.00	-10	22,111	-0.05%
2024/04/15	6.1	305.74	0	0.00	302.00	6.1	22,218	0.03%
2024/04/12	11.2	324.31	4	324.75	318.00	7.2	22,071	0.03%
2024/04/11	24.1	320.46	26	322.50	320.50	-1.9	22,015	-0.01%
2024/04/10	111.5	332.31	112	328.83	320.00	-0.5	21,964	0.00%	大買/大賣/
2024/04/09	10.2	338.44	26	339.29	335.00	-15.8	21,664	-0.07%
2024/04/08	13.3	336.98	29.1	328.37	340.00	-15.8	21,721	-0.07%
2024/04/03	11.3	314.61	3.3	318.62	317.50	8	21,494	0.04%
2024/04/02	21.2	315.43	10	316.50	317.00	11.2	21,370	0.05%
2024/04/01	2	315.50	3	319.67	318.50	-1	21,222	0.00%
2024/03/29	5.2	319.23	9	319.33	316.00	-3.8	21,146	-0.02%
2024/03/28	15	309.80	2	311.28	313.00	13	20,885	0.06%
2024/03/27	1.2	304.02	2	307.51	310.00	-0.9	20,888	0.00%
2024/03/26	30	308.20	33	304.36	304.50	-3	20,952	-0.01%
2024/03/25	8.2	308.55	38	306.61	306.00	-29.8	20,978	-0.14%
2024/03/22	57.3	299.73	6.1	300.03	303.00	51.2	21,011	0.24%
2024/03/21	22.1	293.62	18.1	292.17	291.00	4	20,568	0.02%
2024/03/20	6.3	303.66	2	299.50	295.00	4.3	20,540	0.02%
2024/03/19	8.2	309.49	1	306.50	305.00	7.2	20,591	0.03%
2024/03/18	6.1	308.82	0	0.00	310.50	6.1	20,605	0.03%
2024/03/15	7.2	312.45	2	316.50	313.00	5.2	20,670	0.02%
2024/03/14	12.2	321.71	13	320.00	317.50	-0.8	20,584	0.00%
2024/03/13	8.9	331.24	1.1	325.05	328.00	7.8	20,968	0.04%
2024/03/12	14.2	360.28	2	355.25	355.00	12.2	20,947	0.06%
2024/03/11	2	361.75	2.2	368.18	360.00	-0.2	21,071	0.00%
2024/03/08	3	357.16	3	359.17	358.00	0	20,879	0.00%
2024/03/07	3	363.17	4	361.50	359.00	-1	20,680	0.00%
2024/03/06	0.4	363.50	5.3	361.61	362.50	-4.9	20,673	-0.02%
2024/03/05	1	355.00	2.1	363.14	361.50	-1.1	20,875	-0.01%
2024/03/04	9	370.67	11.1	364.36	354.50	-2.1	20,978	-0.01%
2024/03/01	9.1	355.90	6.1	356.36	361.00	3	20,553	0.01%
2024/02/29	5.3	338.89	13	338.88	345.00	-7.7	20,268	-0.04%
2024/02/27	1.1	330.54	10	331.60	334.00	-8.9	20,072	-0.04%
2024/02/26	22.1	340.22	3.1	336.01	335.00	19	20,034	0.09%
2024/02/23	3.2	350.26	13	353.92	342.50	-9.8	20,105	-0.05%
2024/02/22	10.2	354.87	24.1	360.38	347.00	-13.9	20,284	-0.07%
2024/02/21	14.1	348.22	12	347.92	347.50	2.1	19,874	0.01%
2024/02/20	19.3	358.06	17.1	355.80	357.00	2.2	19,790	0.01%
2024/02/19	22.1	370.60	47	371.07	366.50	-24.9	19,592	-0.13%
2024/02/16	34	378.63	82.1	378.69	381.00	-48.1	19,637	-0.24%
2024/02/15	84.2	370.11	55.1	359.92	370.50	29	19,260	0.15%
2024/02/05	8	338.44	18.2	338.93	337.00	-10.2	18,948	-0.05%
2024/02/02	9	331.62	31	332.86	333.00	-22	18,947	-0.12%
2024/02/01	2	307.00	2.1	312.90	313.50	-0.1	18,987	0.00%
2024/01/31	12	308.54	12	313.29	309.00	0	19,098	0.00%
2024/01/30	12.1	305.56	16	305.50	305.00	-3.9	19,085	-0.02%
2024/01/29	100	292.47	5	290.71	295.00	95	19,111	0.50%
2024/01/26	4.1	286.94	7.3	287.34	284.00	-3.2	19,311	-0.02%
2024/01/25	8.2	296.40	27.5	291.92	292.00	-19.3	19,532	-0.10%
2024/01/24	2.1	294.21	4.1	293.40	293.50	-2	19,400	-0.01%
2024/01/23	5.3	292.25	5.1	293.70	291.00	0.2	19,559	0.00%
2024/01/22	52.2	288.11	80.2	290.43	297.50	-28	19,345	-0.14%
2024/01/19	7.5	268.73	34.2	266.85	270.50	-26.7	18,793	-0.14%
2024/01/18	5	250.50	5	252.00	256.00	0	18,715	0.00%
2024/01/16	1	260.50	0.2	262.00	261.50	0.8	18,890	0.00%
2024/01/15	2	262.50	3	263.83	260.50	-1	19,056	-0.01%
2024/01/12	6.1	262.67	4.1	263.35	262.00	2	19,319	0.01%
2024/01/11	3	258.83	13	260.81	263.00	-10	19,423	-0.05%
2024/01/10	3	248.67	1	248.50	247.50	2	19,718	0.01%
2024/01/09	0.1	252.00	9	252.61	252.00	-8.9	19,960	-0.04%
2024/01/08	5	242.00	0	0.00	241.50	5	19,988	0.03%
2024/01/05	2	245.74	1	246.50	243.00	1	20,430	0.00%
2024/01/04	4	248.50	2	248.25	247.00	2	20,781	0.01%
2024/01/03	3	247.84	1	249.00	247.50	2	21,367	0.01%
2024/01/02	26	254.17	21	255.33	255.00	5	21,383	0.02%
2023/12/29	8	268.00	11.4	267.39	266.00	-3.4	21,203	-0.02%
2023/12/28	1	266.50	7	265.86	265.50	-6	21,225	-0.03%
2023/12/27	3	264.33	3.2	263.21	264.00	-0.2	21,380	0.00%
2023/12/26	2	262.75	3	263.50	264.00	-1	21,804	0.00%
2023/12/25	0	263.00	5	263.60	263.50	-5	22,253	-0.02%
2023/12/22	1	263.00	10	261.85	259.00	-9	22,547	-0.04%
2023/12/21	1	255.50	0.1	257.50	262.00	0.9	22,777	0.00%
2023/12/20	10.4	262.40	8	262.75	261.50	2.4	23,024	0.01%
2023/12/19	8	258.13	4	259.75	260.00	4	23,341	0.02%
2023/12/18	6	256.58	7	257.00	255.50	-1	23,623	0.00%
2023/12/15	8.3	257.17	1	256.50	254.00	7.3	24,052	0.03%
2023/12/14	45	255.89	32.1	256.13	257.50	13	24,102	0.05%
2023/12/13	7.3	251.77	2	252.25	250.00	5.3	24,239	0.02%
2023/12/12	3	253.17	2	253.75	250.50	1	24,357	0.00%
2023/12/11	16.1	255.24	8	252.94	251.50	8.1	24,544	0.03%
2023/12/08	13	266.80	7.1	265.61	258.50	5.9	24,567	0.02%
2023/12/07	21	249.76	20	254.58	259.50	1	24,442	0.00%
2023/12/06	19	237.84	39	239.45	243.50	-20	24,601	-0.08%
2023/12/05	7	229.71	1	228.50	228.50	6	24,768	0.02%
2023/12/04	18	238.75	6	239.83	236.00	12	25,017	0.05%
2023/12/01	4	245.75	6.1	247.42	246.00	-2.1	25,087	-0.01%
2023/11/30	1	248.00	7.2	247.95	250.00	-6.2	25,309	-0.02%
2023/11/29	6	242.08	4.2	242.56	243.50	1.8	25,290	0.01%
2023/11/28	3	233.83	1	235.00	235.00	2	25,443	0.01%
2023/11/27	3	229.50	1.1	234.88	230.00	2	26,463	0.01%
2023/11/22	8.3	235.57	3	234.00	233.50	5.3	27,809	0.02%
2023/11/21	26	239.94	31.5	242.35	244.00	-5.5	27,996	-0.02%
2023/11/20	7	230.57	4	231.13	233.00	3	28,514	0.01%
2023/11/17	7	231.79	1	231.50	230.50	6	28,784	0.02%
2023/11/16	1	230.50	12.3	232.13	233.00	-11.3	29,414	-0.04%
2023/11/15	35.2	234.38	23	237.24	228.50	12.2	29,340	0.04%
2023/11/14	3	227.33	3	229.67	229.50	0	29,350	0.00%
2023/11/13	34	227.65	30	229.50	225.50	4	29,605	0.01%
2023/11/10	4.2	226.29	30	224.50	230.50	-25.8	29,695	-0.09%
2023/11/09	4.2	229.24	6.1	230.61	231.00	-1.9	29,822	-0.01%
2023/11/08	65	226.03	67	226.72	224.50	-2	29,683	-0.01%
2023/11/07	3	219.16	1	220.50	220.50	2	29,783	0.01%
2023/11/06	54.1	220.46	23	221.70	220.00	31.1	30,121	0.10%
2023/11/03	44.1	224.03	44	220.58	220.50	0.1	30,274	0.00%
2023/11/02	4.1	229.25	5	227.80	226.50	-0.9	30,540	0.00%
2023/11/01	2	217.01	2.1	219.70	221.00	0	30,490	0.00%
2023/10/31	2	232.48	15	218.70	217.50	-13	30,708	-0.04%
2023/10/30	1	232.00	1	236.50	232.50	0	30,679	0.00%
2023/10/27	3	235.83	6	234.92	235.50	-3	30,856	-0.01%
2023/10/26	5.1	234.53	9	232.00	232.00	-3.9	31,051	-0.01%
2023/10/25	9	246.39	4	247.13	245.50	5	31,115	0.02%
2023/10/24	5.3	240.27	11	243.68	247.00	-5.7	31,257	-0.02%
2023/10/23	8	241.88	2	241.25	239.00	6	31,608	0.02%
2023/10/20	63	242.38	67	239.10	241.50	-4	32,203	-0.01%
2023/10/19	26.1	243.21	26	243.75	243.00	0.1	32,573	0.00%
2023/10/18	54.1	254.97	44	256.78	246.00	10.1	33,002	0.03%
2023/10/17	7	266.56	3	266.67	261.50	4	32,569	0.01%
2023/10/16	5.4	266.45	5	266.60	265.50	0.4	32,685	0.00%
2023/10/13	60.3	272.54	29.1	269.78	271.00	31.2	33,080	0.09%
2023/10/12	11	285.18	8	282.75	284.50	3	32,909	0.01%
2023/10/11	52.1	294.42	51	279.31	274.00	1.1	33,130	0.00%
2023/10/06	4	288.00	1	293.46	289.50	3	33,267	0.01%
2023/10/05	2	287.50	3	288.33	288.00	-1	33,634	0.00%
2023/10/04	2	284.50	4.1	286.53	287.50	-2.1	33,823	-0.01%
2023/10/03	9.2	290.88	4	289.63	290.00	5.2	34,036	0.02%
2023/10/02	7.1	292.09	7.1	293.47	290.00	0	34,069	0.00%
2023/09/28	13	284.88	11	282.37	281.50	2	33,874	0.01%
2023/09/27	1	280.57	2	283.50	284.50	-1	33,745	0.00%
2023/09/26	8	280.63	3	280.17	275.50	5	33,843	0.01%
2023/09/25	14	275.11	5	274.80	274.50	9	33,822	0.03%
2023/09/22	11	276.00	5	274.51	279.00	6	33,668	0.02%
2023/09/21	14.1	263.53	10	261.97	268.50	4	33,359	0.01%
2023/09/20	83.5	267.69	88	264.09	263.50	-4.5	33,008	-0.01%
2023/09/19	8	258.75	10	258.40	253.50	-2	32,760	-0.01%
2023/09/18	5.1	259.22	9	258.78	260.00	-4	32,765	-0.01%
2023/09/15	5	274.60	5	273.50	271.50	0	32,493	0.00%
2023/09/14	19	277.82	14	278.64	278.00	5	32,446	0.02%
2023/09/13	6.1	268.65	8	268.93	267.50	-2	32,186	-0.01%
2023/09/12	9.1	274.20	14	272.86	270.50	-5	32,289	-0.02%
2023/09/11	25.2	290.55	8	286.50	279.50	17.2	32,135	0.05%
2023/09/08	26.1	316.57	24	315.31	307.50	2.1	31,678	0.01%
2023/09/07	8	304.69	7	306.94	314.50	1	31,645	0.00%
2023/09/06	11	312.27	4	306.50	306.50	7	31,971	0.02%
2023/09/05	16.2	311.26	11	312.14	311.00	5.2	32,151	0.02%
2023/09/04	20	319.50	10	322.84	316.00	10	31,990	0.03%
2023/09/01	48	331.00	14.2	337.85	323.00	33.8	32,027	0.11%
2023/08/31	19	345.45	16	344.91	341.00	3	31,778	0.01%
2023/08/30	34	365.57	34	368.19	354.00	0	31,011	0.00%
2023/08/29	17	350.50	13	351.01	354.00	4	31,023	0.01%
2023/08/28	16	340.84	16	342.17	345.00	0	30,750	0.00%
2023/08/25	10.1	343.17	12.2	344.57	342.50	-2.1	30,385	-0.01%
2023/08/24	10.1	349.11	341	358.74	354.00	-331	30,075	-1.10%	大賣/鉅額交易
2023/08/23	5	331.01	3	332.00	334.50	2	29,494	0.01%
2023/08/22	341.1	338.56	31	333.29	335.50	310.1	30,070	1.03%	大買/鉅額交易
2023/08/21	1	313.00	2	313.50	310.50	-1	29,770	0.00%
2023/08/18	8	324.69	21	316.33	312.00	-13	29,911	-0.04%
2023/08/17	11	330.95	23.1	330.98	331.00	-12.1	29,649	-0.04%
2023/08/16	12	320.04	3	316.50	334.50	9	29,316	0.03%
2023/08/15	12	315.46	7.3	312.38	316.00	4.7	29,189	0.02%
2023/08/14	5	292.40	5	294.00	296.00	0	29,144	0.00%
2023/08/11	6.2	302.40	10.2	302.60	300.50	-4	29,103	-0.01%
2023/08/10	22.8	299.10	24	303.35	296.00	-1.2	28,971	0.00%
2023/08/09	44	337.25	37.1	344.53	328.50	6.9	28,392	0.02%
2023/08/08	71.1	342.14	44.3	344.34	333.50	26.8	27,833	0.10%
2023/08/07	18	325.83	21	328.74	336.50	-3	27,317	-0.01%
2023/08/04	2	298.00	1	304.02	306.00	1	27,098	0.00%
2023/08/02	5.1	304.93	0	300.88	297.00	5.1	26,783	0.02%
2023/08/01	4	312.64	3.1	314.06	319.00	0.9	26,423	0.00%
2023/07/31	7.1	344.30	3	347.04	314.00	4.1	26,171	0.02%
2023/07/28	15	343.05	14.1	338.17	347.50	0.9	25,871	0.00%
2023/07/27	11.1	340.96	12	332.83	332.00	-0.9	25,518	0.00%
2023/07/26	15.8	338.76	11	337.55	333.00	4.8	25,212	0.02%
2023/07/25	15	368.74	18	365.59	352.50	-3	24,586	-0.01%
2023/07/24	9	333.94	12.3	337.82	354.50	-3.3	23,766	-0.01%
2023/07/21	30	319.82	27	320.61	322.50	3	23,010	0.01%
2023/07/20	1.3	303.58	7	305.21	305.00	-5.7	22,300	-0.03%
2023/07/19	8	311.42	7.4	316.27	298.50	0.6	22,068	0.00%
2023/07/18	20	299.38	22.2	303.98	312.50	-2.2	21,625	-0.01%
2023/07/17	6.3	296.68	3	297.83	293.50	3.3	20,944	0.02%
2023/07/14	22.3	295.17	21.4	290.06	296.00	0.8	20,668	0.00%
2023/07/13	13.1	304.94	13.1	296.56	295.50	0	20,034	0.00%
2023/07/12	1	293.50	6	303.07	304.00	-5	19,203	-0.03%
2023/07/11	5	278.30	3	275.50	276.50	2	18,647	0.01%
2023/07/10	4	273.99	7	272.14	273.50	-3	18,304	-0.02%
2023/07/07	3.2	262.33	3	263.33	261.00	0.2	17,909	0.00%
2023/07/06	5.1	264.85	4.9	264.98	264.00	0.3	17,667	0.00%
2023/07/05	5.1	264.67	1.1	263.65	265.00	4	17,349	0.02%
2023/07/04	0	0.00	7	267.64	272.50	-7	16,996	-0.04%
2023/07/03	6	249.67	14	246.36	248.00	-8	16,641	-0.05%
2023/06/30	16	238.69	5	239.71	243.50	11	16,329	0.07%
2023/06/29	4	232.38	5	228.70	233.00	-1	16,120	-0.01%
2023/06/28	4	233.87	3	236.83	227.00	1	15,875	0.01%
2023/06/27	3	237.00	4	232.50	233.00	-1	15,635	-0.01%
2023/06/26	6	251.17	6	246.50	243.50	0	15,298	0.00%
2023/06/21	4	256.25	4	257.50	260.00	0	15,061	0.00%
2023/06/20	7.3	255.55	15	254.40	256.00	-7.7	14,909	-0.05%
2023/06/19	3	249.50	11	252.14	252.50	-8	14,742	-0.05%
2023/06/16	0	0.00	9	255.45	254.50	-9	14,558	-0.06%
2023/06/15	14	246.46	12	245.29	246.00	2	14,123	0.01%
2023/06/14	8	243.56	3	241.83	242.50	5	13,790	0.04%
2023/06/13	5	245.00	5	246.70	245.00	0	13,545	0.00%
2023/06/12	10	246.90	5	248.40	243.00	5	13,144	0.04%
2023/06/09	1	226.56	5	236.01	240.50	-4	12,421	-0.03%
2023/06/08	8	219.25	12	220.17	219.00	-4	11,937	-0.03%
2023/06/07	7	218.71	7	216.71	224.50	0	11,744	0.00%
2023/06/06	6	210.25	12	209.96	209.00	-6	11,416	-0.05%
2023/06/05	1	209.00	1	205.53	211.50	0	11,220	0.00%
2023/06/02	2	203.50	3	200.07	203.00	-1	10,857	-0.01%
2023/06/01	13	189.92	3	188.17	190.50	10	10,204	0.10%
2023/05/31	3	184.33	2	185.00	186.50	1	9,895	0.01%
2023/05/30	3	183.67	11	184.55	184.50	-8	9,695	-0.08%
2023/05/29	7	184.79	5	183.50	186.00	2	9,462	0.02%
2023/05/26	22	188.66	7	191.64	185.00	15	9,012	0.17%
2023/05/25	1	181.50	5.1	180.71	180.00	-4.1	8,182	-0.05%
2023/05/24	1	162.50	10	162.45	165.00	-9	7,686	-0.12%
2023/05/23	5	160.40	2	161.75	160.00	3	7,391	0.04%
2023/05/22	6	160.75	0	0.00	161.50	6	7,261	0.08%
2023/05/19	5	159.70	6	161.08	164.00	-1	7,143	-0.01%
2023/05/18	5	155.80	18	156.47	159.50	-13	6,904	-0.19%
2023/05/17	0	0.00	3	148.17	149.50	-3	6,508	-0.05%
2023/05/16	10	144.50	6	142.50	144.50	4	6,089	0.07%
2023/05/15	7	137.43	0	0.00	135.50	7	5,715	0.12%
2023/05/12	2	139.50	0	0.00	139.00	2	5,663	0.04%
2023/05/11	3	141.00	2	141.50	141.00	1	5,621	0.02%
2023/05/10	2	140.25	71	138.72	139.50	-69	5,636	-1.22%
2023/05/09	9	138.50	0	138.50	139.00	9	5,615	0.16%
2023/05/05	0	0.00	5	137.00	137.00	-5	5,671	-0.09%
2023/05/04	0	0.00	2	136.25	136.00	-2	5,687	-0.04%
2023/05/03	5	132.99	0	0.00	132.50	5	5,678	0.09%
2023/05/02	1	133.00	1	134.01	135.00	0	5,777	0.00%
2023/04/25	2	128.77	0	0.00	129.00	2	5,983	0.03%
2023/04/24	0	0.00	2	134.50	135.00	-2	5,966	-0.03%
2023/04/21	0	132.00	0	0.00	132.00	0	6,020	0.00%
2023/04/20	0	0.00	1	133.50	134.00	-1	6,069	-0.02%
2023/04/19	1	132.99	2	134.75	134.50	-1	6,132	-0.02%
2023/04/18	0	0.00	2	135.75	135.50	-2	6,115	-0.03%
2023/04/13	1	132.03	0	0.00	132.00	1	6,302	0.02%
2023/04/07	1	135.00	0	0.00	134.00	1	6,227	0.02%
2023/04/06	1	135.01	1	136.98	138.00	0	6,239	0.00%
2023/03/31	1	133.50	1	133.49	133.50	0	6,146	0.00%
2023/03/30	0	0.00	2	133.00	133.00	-2	6,240	-0.03%
2023/03/29	1	128.50	2	129.75	130.00	-1	6,253	-0.02%
2023/03/28	0	0.00	8	127.56	128.00	-8	6,421	-0.12%
2023/03/27	16	127.50	10	127.75	128.00	6	6,570	0.09%
2023/03/24	0	0.00	6	130.00	129.00	-6	6,994	-0.09%
2023/03/23	1	124.00	3	124.99	126.00	-2	7,530	-0.03%
2023/03/22	5	123.10	5	122.60	123.50	0	7,667	0.00%
2023/03/21	5	119.50	1	120.00	120.00	4	7,596	0.05%
2023/03/17	2	117.99	4	116.88	118.50	-2	7,610	-0.03%
2023/03/16	0	0.00	1	120.50	119.50	-1	7,638	-0.01%
2023/03/15	50	119.70	0	0.00	119.00	50	7,704	0.65%
2023/03/13	1	117.00	0	0.00	118.50	1	7,758	0.01%
2023/03/10	0	0.00	2.4	119.76	120.00	-2.4	7,731	-0.03%
2023/03/09	1	120.50	2	119.25	119.00	-1	7,803	-0.01%
2023/03/08	2.1	116.27	0.1	117.50	117.00	2	7,802	0.02%
2023/03/07	0	0.00	1	119.00	119.50	-1	7,775	-0.01%
2023/03/01	3	120.00	1	120.49	120.50	2	8,133	0.02%
2023/02/24	6.2	123.39	5	119.00	119.00	1.1	8,196	0.01%
2023/02/23	1.2	120.95	7	120.93	120.50	-5.8	8,349	-0.07%
2023/02/22	0.1	116.21	0	0.00	117.50	0.1	8,626	0.00%
2023/02/21	2	115.75	1.1	116.50	116.50	1	8,830	0.01%
2023/02/20	1.1	117.48	0	0.00	116.50	1.1	9,029	0.01%
2023/02/17	2.1	118.24	0	0.00	117.50	2.1	9,090	0.02%
2023/02/16	2	120.50	2	120.00	121.00	0	9,203	0.00%
2023/02/15	1	118.00	2	119.00	119.00	-1	9,259	-0.01%
2023/02/14	0	0.00	1	119.00	119.00	-1	9,307	-0.01%
2023/02/13	0	0.00	0.1	118.00	117.50	-0.1	9,392	0.00%
2023/02/10	1	116.51	0	0.00	117.00	1	9,518	0.01%
2023/02/09	1	117.50	0	0.00	117.00	1	9,760	0.01%
2023/02/08	13	121.46	2	122.00	120.00	11	9,879	0.11%
2023/02/07	0	0.00	2.1	119.22	119.50	-2.1	9,880	-0.02%
2023/02/03	1.1	114.59	1	115.00	114.50	0.1	9,695	0.00%
2023/02/01	1	117.00	1	116.00	117.00	0	9,610	0.00%
2023/01/31	0.1	115.42	1	115.10	115.50	-1	9,642	-0.01%
2023/01/30	0	0.00	1	119.92	119.50	-1	9,570	-0.01%
2023/01/17	0	0.00	2.1	114.00	114.00	-2.1	9,451	-0.02%
2023/01/13	0	0.00	5	114.00	114.00	-5	9,583	-0.05%
2023/01/10	0	0.00	1	114.50	114.50	-1	10,444	-0.01%
2023/01/09	0	0.00	1	112.51	113.50	-1	10,464	-0.01%
2023/01/06	0	0.00	2	111.50	112.00	-2	10,450	-0.02%
2023/01/05	2	112.25	0	0.00	110.50	2	10,448	0.02%
2023/01/04	0	0.00	2	111.25	112.00	-2	10,370	-0.02%
2023/01/03	0	0.00	2	108.50	111.00	-2	10,354	-0.02%
2022/12/30	1	108.94	2	107.75	106.50	-1	10,334	-0.01%
2022/12/29	11	107.50	1	106.50	107.50	10	10,358	0.10%
2022/12/26	1	105.50	1	107.00	105.00	0	10,496	0.00%
2022/12/23	0	0.00	3	104.00	106.50	-3	10,489	-0.03%
2022/12/22	0	0.00	4	104.75	105.00	-4	10,577	-0.04%
2022/12/21	3	101.00	1	101.50	101.00	2	10,486	0.02%
2022/12/20	3.1	101.35	0	0.00	100.00	3.1	10,440	0.03%
2022/12/19	3	104.00	2	104.00	103.00	1	10,318	0.01%
2022/12/16	10	108.10	3	109.33	107.00	7	10,187	0.07%
2022/12/15	11.1	113.32	13	114.38	114.00	-1.9	9,893	-0.02%
2022/12/14	2	107.25	3.1	107.00	107.00	-1.1	9,425	-0.01%
2022/12/13	3	102.50	0	0.00	102.50	3	9,380	0.03%
2022/12/12	0	102.50	0	0.00	102.50	0	9,527	0.00%
2022/12/08	1	101.00	1	103.00	102.50	0	9,983	0.00%
2022/12/07	1.1	100.15	5	101.50	101.00	-3.9	10,046	-0.04%
2022/12/06	1.1	103.05	1	105.00	103.50	0.1	10,246	0.00%
2022/12/05	2	108.50	0	0.00	108.00	2	10,310	0.02%
2022/12/02	1	111.00	0	0.00	111.00	1	10,365	0.01%
2022/12/01	0	0.00	4	111.50	112.50	-4	10,376	-0.04%
2022/11/30	3	109.33	2	109.25	108.00	1	10,259	0.01%
2022/11/29	0	0.00	0	107.00	108.00	0	10,182	0.00%
2022/11/25	22	109.07	23	108.76	107.50	-1	10,102	-0.01%
2022/11/24	1	107.00	1	106.00	107.00	0	9,830	0.00%
2022/11/23	0	0.00	0	106.00	105.50	0	9,809	0.00%
2022/11/21	3	108.67	0	0.00	108.00	3	9,725	0.03%
2022/11/18	5	109.20	7.1	111.28	113.00	-2	9,512	-0.02%
2022/11/17	1	105.00	5.1	106.10	107.00	-4.1	9,089	-0.04%
2022/11/16	3	102.33	17.1	104.09	104.00	-14.1	8,886	-0.16%
2022/11/15	1	98.50	0	0.00	99.00	1	8,682	0.01%
2022/11/14	1	99.40	3	99.70	100.50	-2	8,649	-0.02%
2022/11/11	1	101.50	2	104.50	101.00	-1	8,571	-0.01%
2022/11/10	0	0.00	5	100.12	100.50	-5	8,519	-0.06%
2022/11/09	1	100.00	6.1	102.07	102.50	-5.1	8,495	-0.06%
2022/11/08	4	102.38	5	100.90	101.00	-1	8,550	-0.01%
2022/11/07	15	100.57	5	101.50	102.00	10	8,528	0.12%
2022/11/04	2	96.15	103	96.25	96.80	-101	8,287	-1.22%	大賣/鉅額交易
2022/11/03	101	93.43	0	0.00	95.10	101	8,107	1.25%	大買/鉅額交易
2022/11/01	0	0.00	1	91.60	91.50	-1	7,996	-0.01%
2022/10/28	0	0.00	1	92.20	92.50	-1	8,131	-0.01%
2022/10/27	1	93.30	1	93.40	93.00	0	8,161	0.00%
2022/10/25	2	89.70	4	89.55	90.20	-2	8,121	-0.02%
2022/10/24	4	90.40	5	91.28	90.00	-1	8,135	-0.01%
2022/10/20	0	89.60	0.1	90.50	90.00	-0.1	8,092	0.00%
2022/10/19	4	90.30	2	91.40	91.60	2	8,056	0.02%
2022/10/18	21	89.05	27	89.61	89.30	-6	7,844	-0.08%
2022/10/17	3	81.17	2	79.80	83.10	1	7,549	0.01%
2022/10/14	3	83.13	0	0.00	82.10	3	7,581	0.04%
2022/10/13	0	0.00	4	82.80	82.90	-4	7,723	-0.05%
2022/10/07	3	86.30	0	86.40	84.80	3	7,914	0.04%
2022/10/06	2.1	89.67	0	0.00	89.00	2.1	7,802	0.03%
2022/10/05	2	90.70	1	91.30	90.60	1	7,777	0.01%
2022/10/04	3.1	90.95	2	90.30	90.70	1.1	7,749	0.01%
2022/10/03	1	88.20	0	0.00	88.40	1	7,675	0.01%
2022/09/30	0.1	88.00	0	0.00	88.30	0.1	7,713	0.00%
2022/09/29	0	0.00	3	89.67	88.90	-3	7,691	-0.04%
2022/09/28	3	90.00	3	88.40	88.40	0	7,664	0.00%
2022/09/27	3	88.83	6	88.68	89.00	-3	7,667	-0.04%
2022/09/26	1	90.00	0	0.00	89.20	1	7,668	0.01%
2022/09/23	2	92.40	1	93.30	92.20	1	7,904	0.01%
2022/09/22	1	90.20	4	92.43	93.00	-3	7,956	-0.04%
2022/09/21	2	90.15	0	0.00	90.00	2	7,830	0.03%
2022/09/20	5.1	93.92	13	94.09	93.20	-7.9	7,646	-0.10%
2022/09/19	12	95.72	3	95.70	95.30	9	7,475	0.12%
2022/09/16	11	95.25	9.1	94.59	93.70	2	7,292	0.03%
2022/09/15	16	94.76	20	95.30	95.50	-4	7,172	-0.06%
2022/09/14	6.1	91.25	6	91.57	91.00	0.1	6,920	0.00%
2022/09/13	29	92.98	35.7	94.04	92.90	-6.7	6,768	-0.10%
2022/09/12	5	89.98	6	89.60	91.10	-1	6,573	-0.02%
2022/09/08	3	83.70	11	84.95	86.20	-8	6,484	-0.12%
2022/09/07	0	0.00	1	80.50	80.30	-1	6,467	-0.02%
2022/09/06	1	82.99	0	0.00	81.20	1	6,615	0.02%
2022/09/05	2	83.95	0	0.00	83.50	2	6,663	0.03%
2022/09/02	0.1	85.00	0.1	85.13	85.10	0	6,708	0.00%
2022/09/01	5.1	83.81	0	0.00	83.90	5.1	6,762	0.08%
2022/08/31	0	0.00	0.1	85.10	85.90	-0.1	6,740	0.00%
2022/08/30	0	84.90	0	0.00	84.50	0	6,789	0.00%
2022/08/29	0	84.70	0	0.00	84.80	0	6,829	0.00%
2022/08/26	1	85.50	2	87.00	87.00	-1	6,799	-0.01%
2022/08/25	0	0.00	3	84.80	85.70	-3	6,768	-0.04%
2022/08/23	1	83.50	6	83.87	83.50	-5	6,791	-0.07%
2022/08/22	3	85.83	2	86.20	85.00	1	6,893	0.01%
2022/08/19	2	86.95	2	87.50	87.10	0	6,903	0.00%
2022/08/18	1	86.90	1	87.00	86.90	0	6,890	0.00%
2022/08/17	2	85.20	3	84.97	85.30	-1	6,838	-0.01%
2022/08/16	0	84.10	3	84.77	83.60	-3	6,825	-0.04%
2022/08/15	0	85.50	0	0.00	85.20	0	6,797	0.00%
2022/08/12	10.1	82.49	53	82.43	82.80	-43	6,669	-0.64%
2022/08/11	43	81.11	3	80.87	80.30	40	6,549	0.61%
2022/08/10	0.1	79.50	0	0.00	79.30	0.1	6,543	0.00%
2022/08/09	1	78.40	3	79.40	79.90	-2	6,553	-0.03%
2022/08/08	6	79.45	0	0.00	79.70	6	6,590	0.09%
2022/08/05	5.1	80.31	3	80.63	80.60	2.1	6,588	0.03%
2022/08/04	4.2	79.72	3	80.97	79.60	1.2	6,598	0.02%
2022/08/03	0	0.00	5	92.30	92.30	-5	6,507	-0.08%
2022/08/02	3.1	92.11	0	0.00	92.20	3.1	6,427	0.05%
2022/08/01	1	92.80	7	92.60	93.30	-6	6,343	-0.09%
2022/07/29	7	91.01	2	91.90	91.40	5	6,304	0.08%
2022/07/28	12	91.27	2	92.55	90.70	10	6,307	0.16%
2022/07/27	3.1	89.40	3	90.13	91.00	0.1	6,285	0.00%
2022/07/26	3	91.39	0	0.00	89.80	3	6,222	0.05%
2022/07/25	1.1	94.27	0	0.00	94.00	1.1	6,130	0.02%
2022/07/22	4.1	95.65	0	0.00	95.30	4.1	6,050	0.07%
2022/07/21	4.1	97.03	6	96.93	97.90	-2	5,927	-0.03%
2022/07/20	7	95.96	41.1	96.70	96.80	-34.1	5,880	-0.58%
2022/07/19	9	94.04	7	94.77	93.80	2	5,812	0.03%
2022/07/18	5	90.58	7	90.30	91.80	-2	5,674	-0.04%
2022/07/15	0	0.00	1	87.60	87.40	-1	5,653	-0.02%
2022/07/14	0	87.20	1	86.40	87.40	-1	5,744	-0.02%
2022/07/12	1.1	83.77	2	83.20	83.40	-0.9	5,872	-0.02%
2022/07/11	3	87.77	0	0.00	87.50	3	5,853	0.05%
2022/07/08	3	89.07	3	88.53	89.30	0	5,914	0.00%
2022/07/07	1.1	84.42	1.6	86.28	86.70	-0.6	5,950	-0.01%
2022/07/06	0	0.00	3	87.43	86.00	-3	6,044	-0.05%
2022/07/05	1	85.20	1	86.40	86.20	0	6,044	0.00%
2022/07/04	1	82.40	0	0.00	83.40	1	6,076	0.02%
2022/07/01	11.4	81.94	7	85.20	81.50	4.4	6,107	0.07%
2022/06/30	1.1	88.97	0	0.00	88.70	1.1	5,859	0.02%
2022/06/29	1	91.89	2	91.70	92.00	-1	5,812	-0.02%
2022/06/28	0.1	93.30	0	0.00	93.00	0.1	5,798	0.00%
2022/06/27	1	94.80	0.1	95.20	95.30	0.9	5,842	0.01%
2022/06/24	0	0.00	2	93.90	94.10	-2	5,882	-0.03%
2022/06/23	1	91.60	0	0.00	92.30	1	5,883	0.02%
2022/06/22	0.3	94.14	3	95.60	92.10	-2.7	5,892	-0.05%
2022/06/21	0	0.00	1	94.60	96.50	-1	5,892	-0.02%
2022/06/20	33.3	94.07	1	97.00	93.90	32.3	5,958	0.54%
2022/06/17	8.1	96.91	4	97.60	98.00	4.1	6,056	0.07%
2022/06/16	5	99.73	0.1	99.79	98.80	4.9	6,177	0.08%
2022/06/15	12.4	101.71	0	0.00	100.00	12.4	6,163	0.20%
2022/06/14	4.2	103.63	1	104.52	104.00	3.2	6,154	0.05%
2022/06/13	2.1	105.54	0	0.00	106.00	2.1	6,167	0.03%
2022/06/10	7	110.14	0	0.00	109.50	7	6,272	0.11%
2022/06/08	2	115.25	1	116.00	114.50	1	6,731	0.01%
2022/06/07	1	113.00	7.3	113.16	114.00	-6.3	6,811	-0.09%
2022/06/06	3	110.50	0	0.00	110.50	3	6,889	0.04%
2022/06/02	6	111.25	1	110.50	110.50	5	7,007	0.07%
2022/06/01	3	112.67	5	113.20	112.50	-2	7,227	-0.03%
2022/05/31	1	111.50	0	0.00	113.00	1	7,306	0.01%
2022/05/30	1	113.50	3	112.50	112.50	-2	7,376	-0.03%
2022/05/27	0	0.00	8	107.88	108.00	-8	7,348	-0.11%
2022/05/26	7	106.07	3	106.00	105.00	4	7,523	0.05%
2022/05/25	1	105.50	2	106.00	105.50	-1	7,686	-0.01%
2022/05/24	2	104.50	0	0.00	104.50	2	7,831	0.03%
2022/05/23	3	105.50	2	105.75	105.50	1	7,936	0.01%
2022/05/20	5	107.50	0	0.00	107.00	5	8,155	0.06%
2022/05/19	1	108.00	2	108.75	109.00	-1	8,269	-0.01%
2022/05/18	0	0.00	1.2	110.58	110.50	-1.2	8,338	-0.01%
2022/05/16	3	109.17	1.2	111.00	107.50	1.8	8,507	0.02%
2022/05/13	0	0.00	4	107.50	108.00	-4	8,587	-0.05%
2022/05/12	0	0.00	4	106.38	105.50	-4	8,662	-0.05%
2022/05/11	5	107.00	1	107.00	106.00	4	8,893	0.04%
2022/05/10	1.1	107.95	1	108.50	110.00	0.1	8,902	0.00%
2022/05/09	1	112.50	0	0.00	110.00	1	9,013	0.01%
2022/05/06	2	111.25	1	112.00	111.50	1	9,231	0.01%
2022/05/05	11	115.14	10	115.55	114.50	1	9,365	0.01%
2022/05/04	2	113.75	5	114.12	115.00	-3	9,416	-0.03%
2022/05/03	0	0.00	3.5	110.64	111.00	-3.5	9,440	-0.04%
2022/04/29	5	110.50	1	111.50	108.50	4	9,485	0.04%
2022/04/28	0	0.00	1	109.00	108.00	-1	9,529	-0.01%
2022/04/27	1.1	106.10	0	0.00	107.50	1.1	9,616	0.01%
2022/04/26	0	0.00	5	108.50	108.50	-5	9,599	-0.05%
2022/04/25	4	107.75	1	108.00	107.00	3	9,596	0.03%
2022/04/22	1	111.50	1	114.50	111.50	0	9,530	0.00%
2022/04/20	1	114.00	2.3	115.10	116.00	-1.3	9,565	-0.01%
2022/04/19	3	113.67	0.2	115.50	113.50	2.8	9,539	0.03%
2022/04/18	1	111.00	1	110.00	111.00	0	9,657	0.00%
2022/04/15	4	114.12	3	113.00	112.50	1	9,847	0.01%
2022/04/13	2	115.75	0	0.00	116.00	2	10,073	0.02%
2022/04/12	2	116.75	1	116.00	117.00	1	10,092	0.01%
2022/04/11	3	120.99	40	124.00	119.50	-37	10,188	-0.36%
2022/04/08	3	120.85	3	122.17	122.50	0	10,174	0.00%
2022/04/07	6	124.84	3	123.83	122.50	3	10,113	0.03%
2022/04/06	16.1	128.35	0.5	128.50	127.50	15.6	10,048	0.16%
2022/04/01	0.1	129.00	1	130.50	130.50	-0.9	10,021	-0.01%
2022/03/31	0	0.00	4	130.25	130.00	-4	10,067	-0.04%
2022/03/30	2	130.25	0.1	130.50	130.00	1.9	10,111	0.02%
2022/03/29	0	0.00	5	131.00	131.00	-5	10,208	-0.05%
2022/03/28	0	0.00	1.3	130.04	131.50	-1.3	10,345	-0.01%
2022/03/25	2	131.50	6	130.75	130.50	-4	10,598	-0.04%
2022/03/24	0	0.00	1	129.00	129.50	-1	10,745	-0.01%
2022/03/23	3.1	129.53	3	129.33	129.00	0.1	10,883	0.00%
2022/03/22	10	126.70	12	126.88	128.50	-2	11,334	-0.02%
2022/03/21	23.1	132.54	9	133.06	131.00	14.1	11,369	0.12%
2022/03/18	0	130.00	2	129.75	130.50	-2	11,535	-0.02%
2022/03/17	3.1	131.63	6	130.92	130.50	-2.9	12,011	-0.02%
2022/03/16	3	127.82	2	127.75	127.00	1	12,303	0.01%
2022/03/15	7.1	127.94	11	128.23	126.00	-3.9	12,771	-0.03%
2022/03/14	6.1	129.41	13	129.77	130.50	-6.9	13,145	-0.05%
2022/03/11	5.1	133.40	13	134.00	133.00	-7.9	13,092	-0.06%
2022/03/10	4	140.37	6	141.00	138.50	-2	13,162	-0.02%
2022/03/09	7	136.29	5	135.40	136.00	2	13,254	0.02%
2022/03/08	22	138.07	6	137.08	135.50	16	13,304	0.12%
2022/03/07	36	139.21	0	0.00	139.50	36	13,326	0.27%
2022/03/04	3	148.33	45	146.50	148.00	-42	13,289	-0.32%
2022/03/03	7	148.64	5	149.10	148.50	2	13,403	0.01%
2022/03/02	1	145.00	7	145.93	146.00	-6	13,442	-0.04%
2022/03/01	10	144.35	12	145.58	145.50	-2	13,445	-0.01%
2022/02/25	8	140.00	0	0.00	140.00	8	13,345	0.06%
2022/02/24	5.1	142.68	0	0.00	141.00	5.1	13,363	0.04%
2022/02/23	2.1	142.41	7	145.00	148.00	-4.9	13,405	-0.04%
2022/02/22	6	142.00	5.5	140.36	140.00	0.5	13,560	0.00%
2022/02/21	4	148.00	1.5	148.67	147.50	2.5	13,689	0.02%
2022/02/18	0	0.00	1	152.00	152.50	-1	13,886	-0.01%
2022/02/17	2	152.50	8	151.81	152.50	-6	14,252	-0.04%
2022/02/16	6	152.75	4	151.13	151.50	2	14,789	0.01%
2022/02/15	4	148.13	8	149.94	149.50	-4	15,392	-0.03%
2022/02/14	2	144.50	2	144.75	143.50	0	15,733	0.00%
2022/02/11	25.5	151.63	11	148.64	148.00	14.5	16,225	0.09%
2022/02/10	6	152.58	9	150.11	150.00	-3	16,909	-0.02%
2022/02/09	7	152.21	7	151.71	152.50	0	17,851	0.00%
2022/02/08	8	147.81	6.1	151.43	152.50	1.9	18,397	0.01%
2022/02/07	50	142.38	24	146.33	146.00	26	18,438	0.14%
2022/01/26	5.1	138.61	0	0.00	137.50	5.1	18,851	0.03%
2022/01/25	6	141.08	4	141.38	142.00	2	19,252	0.01%
2022/01/24	2	137.00	9	138.06	140.00	-7	19,863	-0.04%
2022/01/21	10	141.20	28	140.02	141.00	-18	20,164	-0.09%
2022/01/20	6.1	141.93	2	143.75	142.00	4.1	20,174	0.02%
2022/01/19	2	142.00	2	143.25	143.50	0	20,165	0.00%
2022/01/18	2	144.00	2	144.00	143.00	0	20,268	0.00%
2022/01/17	1	140.00	2	141.25	140.50	-1	20,318	0.00%
2022/01/14	2	135.50	0	0.00	138.50	2	20,520	0.01%
2022/01/13	2	139.75	0	0.00	139.50	2	21,100	0.01%
2022/01/12	0	0.00	1	144.50	142.00	-1	21,156	0.00%
2022/01/11	4	142.25	4	142.25	141.00	0	21,319	0.00%
2022/01/10	1.3	139.31	3	144.67	149.00	-1.7	21,764	-0.01%
2022/01/07	8	147.25	1	146.00	147.50	7	21,736	0.03%
2022/01/06	4	153.75	3	153.33	154.50	1	21,802	0.00%
2022/01/05	0	0.00	3	154.00	154.00	-3	22,262	-0.01%
2022/01/04	4	153.38	2	152.50	152.50	2	23,353	0.01%
2022/01/03	0.1	156.50	1	153.00	156.50	-0.9	24,034	0.00%
2021/12/30	1.2	152.70	3	154.83	155.50	-1.8	24,047	-0.01%
2021/12/29	25	155.50	25	154.50	154.00	0	24,031	0.00%
2021/12/28	0	0.00	1	157.00	156.50	-1	24,030	0.00%
2021/12/27	8.7	157.84	5	155.00	155.00	3.7	24,009	0.02%
2021/12/23	0	0.00	2.1	156.00	155.00	-2.1	23,949	-0.01%
2021/12/22	7.1	155.87	9	157.33	157.00	-1.9	23,896	-0.01%
2021/12/21	4.1	153.14	2	153.00	155.00	2.1	23,739	0.01%
2021/12/20	10	157.85	15	155.23	153.50	-5	23,512	-0.02%
2021/12/17	2.1	155.05	0.1	154.50	154.50	2	23,365	0.01%
2021/12/16	6.1	160.94	16	159.97	158.00	-9.9	23,232	-0.04%
2021/12/15	1	155.00	1	152.50	152.50	0	22,701	0.00%
2021/12/14	9	154.94	3	154.67	151.50	6	22,456	0.03%
2021/12/13	15	160.10	5	159.20	160.00	10	22,105	0.05%
2021/12/10	5	147.80	10	151.05	152.50	-5	21,555	-0.02%
2021/12/09	20	146.58	18.5	147.59	148.00	1.5	21,107	0.01%
2021/12/08	17	140.29	17	140.26	142.50	0	20,581	0.00%
2021/12/07	4	132.75	0	0.00	132.50	4	20,071	0.02%
2021/12/06	6	134.67	0	0.00	134.50	6	19,908	0.03%
2021/12/03	1	141.00	3	140.33	141.00	-2	19,687	-0.01%
2021/12/02	1	136.50	1	140.00	136.50	0	19,627	0.00%
2021/12/01	0	0.00	4	138.75	139.00	-4	19,526	-0.02%
2021/11/30	4	137.50	5	136.80	136.00	-1	19,466	-0.01%
2021/11/29	5	129.60	2	132.50	132.00	3	19,444	0.02%
2021/11/26	1	133.50	1	133.50	135.00	0	19,377	0.00%
2021/11/25	1	134.50	1	135.00	134.00	0	19,277	0.00%
2021/11/24	2	133.25	1	134.00	134.00	1	19,241	0.01%
2021/11/23	3	133.83	2	134.50	134.50	1	19,141	0.01%
2021/11/22	2.1	138.54	0	0.00	138.00	2.1	18,983	0.01%
2021/11/19	2	140.25	3	141.67	141.00	-1	18,878	-0.01%
2021/11/18	4	141.00	2	138.75	138.50	2	18,774	0.01%
2021/11/17	3	139.00	3	141.17	143.00	0	18,459	0.00%
2021/11/16	11.5	139.00	3	140.67	140.50	8.5	18,248	0.05%
2021/11/15	20	139.68	13	141.96	136.00	7	17,904	0.04%
2021/11/12	13.1	132.08	16	134.00	135.50	-2.9	17,418	-0.02%
2021/11/11	11	140.32	9	138.11	137.00	2	16,805	0.01%
2021/11/10	13	138.42	18	138.94	139.00	-5	16,617	-0.03%
2021/11/09	22	136.05	18	135.58	136.50	4	16,104	0.02%
2021/11/08	9	130.45	11	131.27	133.50	-2	15,262	-0.01%
2021/11/05	5	125.80	5	124.70	124.00	0	14,409	0.00%
2021/11/04	3	125.00	3	124.00	121.00	0	13,781	0.00%
2021/11/03	8	122.38	5	122.70	123.00	3	13,598	0.02%
2021/11/02	5	120.40	3.3	121.39	118.50	1.7	13,020	0.01%
2021/11/01	4	117.38	35.5	117.43	119.50	-31.5	12,583	-0.25%
2021/10/29	4	112.25	8	111.38	112.50	-4	11,904	-0.03%
2021/10/28	0	0.00	1	107.00	107.50	-1	11,594	-0.01%
2021/10/27	0	0.00	2	107.50	108.00	-2	11,525	-0.02%
2021/10/26	0	0.00	3	105.00	105.50	-3	11,465	-0.03%
2021/10/25	0	0.00	1	104.50	104.00	-1	11,395	-0.01%
2021/10/22	0	0.00	1	106.50	105.00	-1	11,377	-0.01%
2021/10/21	5	111.90	7.2	112.04	106.50	-2.2	11,294	-0.02%
2021/10/20	0	0.00	8	110.50	110.00	-8	10,860	-0.07%
2021/10/19	5	107.70	16	109.31	110.00	-11	10,784	-0.10%
2021/10/18	32	109.70	19	109.34	107.00	13	10,665	0.12%
2021/10/15	2	106.50	5	106.30	107.00	-3	10,137	-0.03%
2021/10/14	2	105.25	0	0.00	104.50	2	9,964	0.02%
2021/10/13	28	105.21	24	105.85	107.00	4	9,776	0.04%
2021/10/12	34	104.32	32	103.33	105.00	2	9,222	0.02%
2021/10/08	14.1	99.49	24	97.19	100.50	-9.9	8,078	-0.12%
2021/10/07	0	0.00	6.1	90.00	91.80	-6.1	7,290	-0.08%
2021/10/05	2	84.00	0	0.00	84.90	2	7,486	0.03%
2021/10/04	0	0.00	1	86.80	84.80	-1	7,591	-0.01%
2021/10/01	25.1	86.00	0	0.00	86.00	25.1	7,741	0.32%
2021/09/30	0	0.00	1	85.50	86.80	-1	7,810	-0.01%
2021/09/29	4.1	87.22	1	86.80	86.90	3.1	7,877	0.04%
2021/09/28	2	89.85	0	0.00	89.70	2	7,928	0.03%
2021/09/27	2	90.80	0	0.00	90.50	2	7,945	0.03%
2021/09/24	2	92.80	0	0.00	92.10	2	7,949	0.03%
2021/09/23	0	0.00	5	92.58	93.00	-5	7,945	-0.06%
2021/09/22	0	0.00	1	91.30	91.00	-1	7,995	-0.01%
2021/09/17	4	90.60	0	0.00	91.10	4	8,137	0.05%
2021/09/16	0	0.00	6	90.58	90.90	-6	8,304	-0.07%
2021/09/15	5	89.54	0	0.00	89.00	5	8,329	0.06%
2021/09/14	0	0.00	1	90.70	90.20	-1	8,458	-0.01%
2021/09/13	0	0.00	6	91.18	90.10	-6	8,842	-0.07%
2021/09/09	0	0.00	2	89.10	89.90	-2	9,546	-0.02%
2021/09/08	7	89.03	1	88.10	87.70	6	9,669	0.06%
2021/09/07	4	93.03	8	92.44	91.30	-4	9,625	-0.04%
2021/09/06	2	91.80	2	90.70	90.70	0	9,556	0.00%
2021/09/03	3	89.63	3	90.07	90.20	0	9,531	0.00%
2021/09/02	12	90.44	2	89.00	88.80	10	9,559	0.10%
2021/09/01	3	90.07	10	89.75	91.50	-7	9,567	-0.07%
2021/08/31	1.1	85.53	4	86.50	87.80	-2.9	9,523	-0.03%
2021/08/30	5	85.26	0	0.00	85.30	5	9,551	0.05%
2021/08/27	2	86.00	0	0.00	86.30	2	9,540	0.02%
2021/08/26	2.2	86.15	1	86.20	86.00	1.2	9,584	0.01%
2021/08/25	1	86.80	6	86.90	87.20	-5	9,663	-0.05%
2021/08/24	6	85.65	3	86.60	86.20	3	9,735	0.03%
2021/08/23	0	0.00	3	83.33	83.20	-3	9,652	-0.03%
2021/08/20	4	81.80	2	81.90	81.50	2	9,748	0.02%
2021/08/19	2	83.70	11	83.40	83.10	-9	9,724	-0.09%
2021/08/18	2	84.20	1	86.20	86.40	1	9,819	0.01%
2021/08/17	3.1	88.10	3	86.73	85.60	0.1	10,014	0.00%
2021/08/16	1	89.00	1	88.10	88.10	0	10,070	0.00%
2021/08/13	0	0.00	1	92.50	92.50	-1	10,272	-0.01%
2021/08/12	1	92.90	0	0.00	94.60	1	10,641	0.01%
2021/08/11	7.3	95.73	0	0.00	92.80	7.3	10,843	0.07%
2021/08/10	1	97.50	0	0.00	97.60	1	11,111	0.01%
2021/08/09	0	0.00	1	100.50	99.10	-1	11,543	-0.01%
2021/08/05	2	97.10	0	0.00	97.20	2	12,496	0.02%
2021/08/04	1	99.30	0	0.00	99.30	1	12,478	0.01%
2021/08/03	1	98.50	1	98.60	98.50	0	12,714	0.00%
2021/08/02	0.5	99.50	0	0.00	99.50	0.5	13,015	0.00%
2021/07/30	1	100.00	0	0.00	100.00	1	13,181	0.01%
2021/07/29	1	98.80	1	99.50	98.80	0	13,315	0.00%
2021/07/28	1	100.00	3	102.00	99.50	-2	13,431	-0.01%
2021/07/27	5	103.70	3	102.50	101.00	2	13,611	0.01%
2021/07/26	1.1	101.45	7.1	100.56	101.00	-6	13,723	-0.04%
2021/07/23	1	97.00	0	0.00	97.00	1	13,571	0.01%
2021/07/22	1	97.30	1	97.50	97.30	0	13,652	0.00%
2021/07/21	4	95.93	10	98.00	96.10	-6	13,730	-0.04%
2021/07/20	2	99.50	1	99.00	98.90	1	13,774	0.01%
2021/07/19	4	99.43	3	99.77	100.00	1	13,920	0.01%
2021/07/16	4	98.10	5	97.58	97.80	-1	13,929	-0.01%
2021/07/15	6	96.50	2	97.40	97.40	4	13,973	0.03%
2021/07/14	6	95.47	18	95.50	95.30	-12	14,038	-0.09%
2021/07/12	3.1	99.14	2	98.45	97.60	1.1	14,447	0.01%
2021/07/09	22.1	103.09	0	101.75	101.00	22.1	14,393	0.15%
2021/07/08	3	106.17	1	106.00	105.50	2	14,472	0.01%
2021/07/07	6	112.08	1	111.50	113.00	5	14,399	0.03%
2021/07/06	2	112.75	0	0.00	112.50	2	14,384	0.01%
2021/07/05	1	111.50	1	111.50	111.50	0	14,430	0.00%
2021/07/02	1	107.00	0	0.00	107.00	1	14,340	0.01%
2021/06/30	5	106.80	2	106.75	107.50	3	14,348	0.02%
2021/06/29	1	108.00	2	107.00	106.50	-1	14,334	-0.01%
2021/06/28	2	109.50	0.1	110.00	110.00	1.9	14,388	0.01%
2021/06/25	4	109.75	1	108.50	108.50	3	14,245	0.02%
2021/06/24	2	112.00	1	112.00	112.00	1	14,121	0.01%
2021/06/23	3	111.33	8	111.63	110.50	-5	14,188	-0.04%
2021/06/22	6	112.17	3	112.17	111.00	3	14,126	0.02%
2021/06/21	18.1	120.19	11	119.45	118.00	7.1	13,793	0.05%
2021/06/18	12	121.71	14	122.43	125.00	-2	13,541	-0.01%
2021/06/17	1	116.00	0.2	114.50	116.00	0.8	13,286	0.01%
2021/06/16	0	0.00	1.1	112.03	112.00	-1.1	13,203	-0.01%
2021/06/15	0	0.00	1	111.50	112.50	-1	13,380	-0.01%
2021/06/11	2	111.50	0	0.00	111.00	2	13,419	0.01%
2021/06/10	2	113.25	0	0.00	114.00	2	13,623	0.01%
2021/06/09	5	113.70	4	114.25	113.50	1	13,743	0.01%
2021/06/07	2	110.25	1	111.50	111.50	1	13,982	0.01%
2021/06/04	2	113.25	1	112.00	112.00	1	14,326	0.01%
2021/06/03	7	113.64	2	112.25	114.00	5	14,526	0.03%
2021/06/02	4	111.00	1	110.00	110.00	3	14,698	0.02%
2021/06/01	7	114.14	5	114.50	113.50	2	14,626	0.01%
2021/05/31	0	0.00	1	109.50	110.00	-1	14,522	-0.01%
2021/05/28	5	108.20	6	108.17	108.00	-1	14,490	-0.01%
2021/05/27	1	106.00	1	105.00	105.00	0	14,401	0.00%
2021/05/26	9	104.72	5	103.50	103.00	4	14,398	0.03%
2021/05/25	2	102.00	9	108.11	106.00	-7	14,306	-0.05%
2021/05/24	13	97.85	1	97.40	99.10	12	14,150	0.08%
2021/05/21	2	98.70	2	98.05	99.60	0	14,500	0.00%
2021/05/20	13	102.38	46	104.11	102.00	-33	14,231	-0.23%
2021/05/19	5	116.10	13	116.04	113.00	-8	13,924	-0.06%
2021/05/18	2	109.75	2	110.50	115.00	0	13,880	0.00%
2021/05/17	7	104.86	71	105.56	106.50	-64	13,825	-0.46%
2021/05/14	107	103.97	12	105.13	100.00	95	13,398	0.71%	大買/
2021/05/13	9	94.34	5	99.38	97.20	4	13,010	0.03%
2021/05/12	21	104.00	10	104.50	104.00	11	12,347	0.09%
2021/05/11	8	117.19	6.3	117.50	115.50	1.8	12,296	0.01%
2021/05/10	26.2	129.03	18	124.51	128.00	8.2	12,100	0.07%
2021/05/07	0	0.00	1	121.00	122.00	-1	11,789	-0.01%
2021/05/06	0	0.00	0.1	121.00	120.00	-0.1	11,685	0.00%
2021/05/05	1	127.00	1	123.50	123.50	0	11,554	0.00%
2021/05/04	0.1	128.00	0	0.00	121.50	0.1	11,406	0.00%
2021/05/03	12.1	133.97	13.2	126.35	125.00	-1.1	11,245	-0.01%
2021/04/29	6	121.00	9	122.67	123.00	-3	11,012	-0.03%
2021/04/27	0	0.00	2	116.02	119.00	-2	10,947	-0.02%
2021/04/26	1.2	116.00	5	116.70	117.00	-3.9	10,762	-0.04%
2021/04/23	5	110.10	3	106.17	111.00	2	10,613	0.02%
2021/04/22	0	0.00	1	105.98	104.00	-1	10,485	-0.01%
2021/04/21	1	106.50	2	107.75	106.50	-1	10,433	-0.01%
2021/04/20	2	106.75	4	107.00	108.00	-2	10,536	-0.02%
2021/04/19	1	112.00	2	109.25	110.00	-1	10,499	-0.01%
2021/04/16	6.1	115.10	5	115.50	115.50	1.1	10,319	0.01%
2021/04/15	2	108.25	0	0.00	108.00	2	10,045	0.02%
2021/04/14	0	107.50	2	106.75	107.50	-2	9,963	-0.02%
2021/04/13	1	104.50	0	0.00	101.50	1	9,837	0.01%
2021/04/12	1	105.50	1.2	105.59	104.00	-0.2	9,844	0.00%
2021/04/09	7	101.93	9	100.78	102.00	-2	9,781	-0.02%
2021/04/08	2	99.60	0	0.00	98.80	2	9,660	0.02%
2021/04/07	1	101.00	2	100.50	100.50	-1	9,626	-0.01%
2021/04/06	0	0.00	2	99.80	99.60	-2	9,614	-0.02%
2021/04/01	2	99.20	0	0.00	98.60	2	9,580	0.02%
2021/03/31	4	99.70	7	97.44	99.80	-3	9,513	-0.03%
2021/03/30	1	97.00	0	0.00	96.80	1	9,388	0.01%
2021/03/29	1	98.50	0	0.00	97.50	1	9,386	0.01%
2021/03/26	8	96.10	8	96.10	97.30	0	9,390	0.00%
2021/03/25	3	93.90	4	93.80	94.80	-1	9,360	-0.01%
2021/03/24	1	97.70	0	0.00	95.80	1	9,397	0.01%
2021/03/23	2	96.00	1	95.70	96.70	1	9,391	0.01%
2021/03/22	20	96.87	19	97.17	97.10	1	9,377	0.01%
2021/03/19	0	0.00	1	96.80	96.80	-1	9,286	-0.01%
2021/03/18	19	97.03	28	97.60	96.20	-9	9,267	-0.10%
2021/03/17	1	94.50	0	0.00	93.70	1	9,111	0.01%
2021/03/16	4	93.15	11.1	94.51	95.50	-7.1	9,134	-0.08%
2021/03/15	6	95.00	6	95.26	94.70	0	9,070	0.00%
2021/03/12	4	94.53	2	93.50	93.50	2	9,105	0.02%
2021/03/11	13	95.77	9	95.14	95.80	4	9,014	0.04%
2021/03/10	4.1	90.04	11.1	91.84	92.40	-7	8,729	-0.08%
2021/03/09	1.1	90.50	18	89.74	90.60	-16.9	8,454	-0.20%
2021/03/08	4	87.58	3	87.93	87.40	1	8,222	0.01%
2021/03/05	2	84.05	0	0.00	85.40	2	8,024	0.02%
2021/03/04	2	85.00	2	85.30	85.00	0	8,003	0.00%
2021/03/03	1	84.70	5	84.80	84.60	-4	8,022	-0.05%
2021/03/02	1	87.30	0	85.30	85.30	1	7,980	0.01%
2021/02/26	6	87.88	3	87.53	87.00	3	7,937	0.04%
2021/02/25	20	89.23	28	88.13	88.00	-8	7,912	-0.10%
2021/02/24	15	89.87	13	88.45	88.20	2	8,013	0.02%
2021/02/23	54	91.45	36	91.43	90.20	18	8,056	0.22%
2021/02/22	12	86.98	16.3	87.41	87.80	-4.3	7,612	-0.06%
2021/02/19	5	84.00	2	84.05	85.00	3	7,414	0.04%
2021/02/18	3	84.37	2	85.00	85.30	1	7,308	0.01%
2021/02/17	7	83.94	16	83.63	85.10	-9	7,090	-0.13%
2021/02/01	1	77.10	0	0.00	77.20	1	6,705	0.01%
2021/01/28	0	0.00	6	80.10	78.90	-6	6,647	-0.09%
2021/01/27	0	0.00	1	80.40	80.20	-1	6,585	-0.02%
2021/01/26	0	0.00	2	80.80	79.60	-2	6,558	-0.03%
2021/01/25	6	80.40	2	79.65	80.60	4	6,531	0.06%
2021/01/21	0	0.00	1	75.20	76.10	-1	6,645	-0.02%
2021/01/20	2	77.00	0	0.00	76.00	2	7,126	0.03%
2021/01/19	2	79.40	0	0.00	79.70	2	6,990	0.03%
2021/01/18	1	79.10	3	79.20	79.00	-2	7,009	-0.03%
2021/01/15	6	80.48	2	79.90	79.90	4	6,970	0.06%
2021/01/14	2	81.05	29	81.12	80.60	-27	6,955	-0.39%
2021/01/13	31	80.74	4	80.93	81.30	27	6,921	0.39%
2021/01/12	1	79.20	0	0.00	79.00	1	6,807	0.01%
2021/01/11	1	78.40	1	78.70	79.20	0	6,749	0.00%
2021/01/08	2	79.00	2	78.90	79.10	0	6,695	0.00%
2021/01/07	2	78.00	0	0.00	78.20	2	6,626	0.03%
2021/01/06	0	0.00	1	77.60	77.80	-1	6,613	-0.02%
2021/01/05	0	0.00	5	79.00	78.90	-5	6,566	-0.08%
2020/12/31	1	78.20	2	78.10	77.80	-1	6,519	-0.02%
2020/12/30	0	0.00	1	77.30	77.90	-1	6,474	-0.02%
2020/12/29	2	77.85	1	77.30	77.30	1	6,531	0.02%
2020/12/28	3	77.37	1	77.60	77.60	2	6,546	0.03%
2020/12/24	2	76.70	0	0.00	76.20	2	6,847	0.03%
2020/12/23	1	76.70	0	0.00	76.30	1	6,908	0.01%
2020/12/18	3	80.23	1	80.80	80.40	2	6,925	0.03%
2020/12/16	1	78.20	0	0.00	78.80	1	6,773	0.01%
2020/12/15	0	0.00	1	78.60	77.60	-1	6,734	-0.01%
2020/12/14	1	76.70	1	77.20	77.10	0	6,662	0.00%
2020/12/11	1	76.70	1	77.50	76.90	0	6,681	0.00%
2020/12/10	3	78.63	2	78.20	78.30	1	6,647	0.02%
2020/12/09	3	80.10	1	79.80	80.00	2	6,642	0.03%
2020/12/08	5	82.28	5	83.64	81.80	0	6,544	0.00%
2020/12/07	2	80.65	1	79.10	81.10	1	6,359	0.02%
2020/12/04	2	79.70	0	0.00	80.10	2	6,429	0.03%
2020/12/03	1	80.60	3	80.50	80.60	-2	6,484	-0.03%
2020/12/02	1	79.00	1	79.30	78.90	0	6,501	0.00%
2020/11/30	0	0.00	1	79.40	78.50	-1	6,923	-0.01%
2020/11/27	1	78.20	4	79.50	79.50	-3	7,176	-0.04%
2020/11/26	3	78.10	1	78.40	78.40	2	7,174	0.03%
2020/11/25	1	79.00	1	78.60	78.50	0	7,231	0.00%
2020/11/23	1	79.90	1	81.00	79.90	0	7,265	0.00%
2020/11/20	2	77.55	0	0.00	79.50	2	7,224	0.03%
2020/11/18	1	75.60	1	75.30	75.10	0	7,279	0.00%
2020/11/17	5	73.80	7	74.73	74.70	-2	7,387	-0.03%
2020/11/16	2	74.35	0	0.00	73.90	2	7,636	0.03%
2020/11/13	0	0.00	1	73.50	73.60	-1	7,980	-0.01%
2020/11/11	0	0.00	4	73.50	73.10	-4	8,871	-0.05%
2020/11/02	1	70.30	1	70.90	71.70	0	9,475	0.00%
2020/10/30	1	71.80	1	71.70	71.80	0	9,541	0.00%
2020/10/29	3	70.43	5	71.16	71.30	-2	9,498	-0.02%
2020/10/28	9	73.07	1	77.10	71.90	8	9,376	0.09%
2020/10/27	0	0.00	1	79.90	79.80	-1	8,963	-0.01%
2020/10/26	1	80.20	0	0.00	79.90	1	9,037	0.01%
2020/10/20	0	0.00	1	79.40	79.40	-1	10,003	-0.01%
2020/10/19	0	0.00	1	77.70	77.90	-1	10,231	-0.01%
2020/10/14	1	79.00	4	79.00	79.00	-3	10,478	-0.03%
2020/10/12	0	0.00	1	76.00	76.00	-1	10,497	-0.01%
2020/10/08	6	77.62	0	0.00	77.20	6	10,629	0.06%
2020/10/07	0	0.00	4	76.55	76.90	-4	10,769	-0.04%
2020/10/06	10	76.60	10	76.70	76.70	0	11,080	0.00%
2020/10/05	0	0.00	1	76.30	77.30	-1	11,190	-0.01%
2020/09/30	22	75.51	20	77.10	75.50	2	11,254	0.02%
2020/09/29	43	75.86	41	77.48	76.30	2	11,275	0.02%
2020/09/28	12	80.60	3	79.67	80.60	9	11,179	0.08%
2020/09/25	0	0.00	14	76.80	75.40	-14	11,178	-0.13%
2020/09/24	3	78.53	3	80.40	77.60	0	11,240	0.00%
2020/09/21	2	82.40	0	0.00	82.10	2	11,596	0.02%
2020/09/18	0	0.00	20	81.90	82.30	-20	11,651	-0.17%
2020/09/17	0	0.00	1	81.30	81.30	-1	11,768	-0.01%
2020/09/16	22	82.41	2	82.10	80.90	20	11,997	0.17%
2020/09/15	0	0.00	22	81.60	81.30	-22	12,148	-0.18%
2020/09/14	21	81.60	34	81.99	80.60	-13	12,192	-0.11%
2020/09/11	1	79.20	3	78.90	79.20	-2	12,108	-0.02%
2020/09/10	11	79.30	12	78.86	77.60	-1	12,109	-0.01%
2020/09/09	1	77.30	0	0.00	79.10	1	12,167	0.01%
2020/09/08	5	78.20	11	77.93	77.60	-6	12,117	-0.05%
2020/09/07	7	79.63	2	78.90	79.10	5	12,086	0.04%
2020/09/04	11	82.48	2	82.20	82.80	9	12,063	0.07%
2020/09/03	18	85.52	12	85.64	85.10	6	12,021	0.05%
2020/09/02	3	83.87	2	82.90	82.60	1	11,870	0.01%
2020/08/31	0	0.00	1	85.90	84.90	-1	12,498	-0.01%
2020/08/28	3	87.63	6	86.40	86.20	-3	12,528	-0.02%
2020/08/27	2	89.25	0	0.00	89.70	2	12,491	0.02%
2020/08/26	8	89.06	2	88.30	88.30	6	12,498	0.05%
2020/08/25	6	89.72	8	90.56	91.50	-2	12,417	-0.02%
2020/08/24	8	84.86	6	86.20	86.60	2	12,271	0.02%
2020/08/21	3	86.63	0	0.00	85.30	3	12,308	0.02%
2020/08/20	51	88.24	52	83.51	83.50	-1	12,342	-0.01%
2020/08/19	34	93.78	32	92.40	88.80	2	12,143	0.02%
2020/08/18	7	91.91	7	92.39	91.40	0	11,859	0.00%
2020/08/17	13	88.55	12	89.30	86.50	1	11,437	0.01%
2020/08/14	1	85.80	2	86.00	85.50	-1	11,215	-0.01%
2020/08/13	1	83.80	3	84.13	84.00	-2	11,144	-0.02%
2020/08/11	4	81.50	4	81.75	82.00	0	11,431	0.00%
2020/08/10	1	79.80	1	80.40	80.10	0	11,944	0.00%
2020/08/07	1	83.50	1	83.00	82.40	0	12,239	0.00%
2020/08/05	1	85.00	1	85.70	85.50	0	13,069	0.00%
2020/08/04	0	0.00	1	84.00	84.60	-1	13,077	-0.01%
2020/08/03	0	0.00	1	84.10	82.50	-1	13,113	-0.01%
2020/07/31	0	0.00	1	84.30	84.00	-1	13,029	-0.01%
2020/07/30	2	85.90	1	86.10	86.50	1	12,979	0.01%
2020/07/29	3	85.20	4	85.88	83.60	-1	12,920	-0.01%
2020/07/28	0	0.00	3	85.00	84.40	-3	12,794	-0.02%
2020/07/27	1	85.00	3	84.77	84.70	-2	12,699	-0.02%
2020/07/24	10	83.02	24.2	84.57	82.40	-14.2	12,506	-0.11%
2020/07/23	9	78.28	8	78.58	78.70	1	12,017	0.01%
2020/07/22	1	74.60	0	0.00	75.30	1	11,727	0.01%
2020/07/21	3	75.03	3	75.10	74.40	0	11,633	0.00%
2020/07/20	1	74.20	1	73.90	73.90	0	11,496	0.00%
2020/07/17	3	73.73	4	73.30	73.20	-1	11,448	-0.01%
2020/07/16	3	73.13	6	72.87	72.10	-3	11,417	-0.03%
2020/07/15	4	72.73	5	72.34	72.00	-1	11,392	-0.01%
2020/07/14	3	73.33	5	73.84	73.70	-2	11,340	-0.02%
2020/07/13	8	75.78	19	76.58	72.10	-11	11,228	-0.10%
2020/07/10	6	72.33	16	72.36	72.00	-10	11,055	-0.09%
2020/07/09	0	0.00	3	70.90	70.80	-3	11,008	-0.03%
2020/07/08	18	71.39	0	0.00	71.40	18	10,907	0.17%
2020/07/07	0	0.00	6	70.68	70.50	-6	10,759	-0.06%
2020/07/06	8	70.93	5	71.62	71.70	3	10,716	0.03%
2020/07/03	13	70.92	6	70.33	70.30	7	10,669	0.07%
2020/07/02	2	68.25	5	68.88	69.30	-3	10,545	-0.03%
2020/07/01	2	67.25	6	67.90	68.10	-4	10,512	-0.04%
2020/06/30	13	66.18	1	65.70	65.50	12	10,615	0.11%
2020/06/29	10	64.50	11	64.82	66.00	-1	10,749	-0.01%
2020/06/23	1	66.00	10	66.53	66.90	-9	10,835	-0.08%
2020/06/22	3	64.60	12	64.63	65.10	-9	10,675	-0.08%
2020/06/19	5	63.64	0	0.00	63.00	5	10,546	0.05%
2020/06/18	1	64.10	2	65.10	64.80	-1	10,482	-0.01%
2020/06/17	14	64.48	5	65.30	64.50	9	10,439	0.09%
2020/06/16	11	64.36	18	64.37	64.90	-7	10,415	-0.07%
2020/06/15	5	62.76	18	63.46	62.30	-13	10,383	-0.13%
2020/06/12	0	0.00	17	61.88	63.00	-17	10,376	-0.16%
2020/06/11	5	62.10	5	61.74	61.70	0	10,349	0.00%
2020/06/10	1	62.60	5	63.30	63.60	-4	10,243	-0.04%
2020/06/09	10	64.58	3	64.07	63.50	7	10,246	0.07%
2020/06/08	77	68.72	5	65.14	64.30	72	10,178	0.71%
2020/06/05	9	66.06	88	67.83	69.10	-79	9,742	-0.81%
2020/06/04	10	63.80	1	62.50	62.90	9	9,343	0.10%
2020/06/03	10	61.82	1	62.10	62.40	9	9,305	0.10%
2020/06/02	8	60.80	1	61.70	61.80	7	9,274	0.08%
2020/06/01	10	60.39	3	60.87	61.60	7	9,252	0.08%
2020/05/29	44	60.47	5	59.62	59.00	39	9,246	0.42%
2020/05/28	16	59.78	10	60.40	59.60	6	9,175	0.07%
2020/05/27	0	0.00	3	63.70	61.30	-3	9,125	-0.03%
2020/05/26	4	63.08	20	62.95	63.50	-16	9,047	-0.18%
2020/05/25	0	0.00	11	62.25	63.10	-11	9,010	-0.12%
2020/05/22	10	62.10	1	61.80	61.40	9	8,966	0.10%
2020/05/21	7	63.41	22	63.66	63.50	-15	8,986	-0.17%
2020/05/20	11	62.28	10	63.20	62.60	1	9,153	0.01%
2020/05/19	34	62.79	37	63.95	62.60	-3	9,248	-0.03%
2020/05/18	56	61.34	51	62.32	62.00	5	9,321	0.05%
2020/05/15	29	60.88	52	62.16	62.40	-23	9,073	-0.25%
2020/05/14	29	59.66	221	60.02	58.90	-192	8,670	-2.21%	大賣/鉅額交易
2020/05/13	31	57.96	44	58.42	59.50	-13	8,548	-0.15%
2020/05/12	29	54.17	12	55.06	55.80	17	8,300	0.20%
2020/05/11	43	53.00	1	53.00	53.10	42	8,239	0.51%
2020/05/08	1	51.60	3	51.77	52.00	-2	8,525	-0.02%
2020/05/07	0	0.00	1	50.70	51.20	-1	8,832	-0.01%
2020/05/06	4	50.38	0	0.00	50.30	4	8,852	0.05%
2020/05/04	0	0.00	1	51.80	51.20	-1	8,888	-0.01%
2020/04/30	1	52.30	11	52.03	52.00	-10	8,884	-0.11%
2020/04/28	2	51.65	0	0.00	52.20	2	8,850	0.02%
2020/04/20	0	0.00	1	53.20	54.50	-1	9,017	-0.01%
2020/04/17	5	53.70	0	0.00	53.20	5	8,961	0.06%
2020/04/16	3	54.10	1	53.30	54.00	2	8,864	0.02%
2020/04/15	1	52.40	3	53.30	54.00	-2	8,778	-0.02%
2020/04/14	0	0.00	1	52.00	53.00	-1	8,667	-0.01%
2020/04/13	3	51.70	5	50.94	50.50	-2	8,559	-0.02%
2020/04/10	2	50.10	1	50.90	50.90	1	8,574	0.01%
2020/04/09	17	50.98	1	50.60	50.50	16	8,580	0.19%
2020/04/08	1	52.00	4	51.18	51.20	-3	8,555	-0.04%
2020/04/07	2	51.70	1	52.00	51.70	1	8,548	0.01%
2020/04/06	1	52.10	1	52.20	52.40	0	8,511	0.00%
2020/04/01	28	51.84	47	52.18	52.50	-19	8,404	-0.23%
2020/03/31	11	48.44	7	49.94	51.00	4	8,180	0.05%
2020/03/30	14	46.61	3	46.85	46.85	11	7,938	0.14%
2020/03/27	31	47.21	8	47.14	46.85	23	7,876	0.29%
2020/03/26	6	44.19	12	44.10	44.20	-6	7,753	-0.08%
2020/03/25	7	43.10	2	43.60	43.60	5	7,689	0.07%
2020/03/24	6	39.31	7	39.92	39.65	-1	7,664	-0.01%
2020/03/23	3	38.68	0	0.00	38.25	3	7,848	0.04%
2020/03/20	2	40.13	2	41.60	40.50	0	7,849	0.00%
2020/03/18	3	40.10	0	0.00	40.00	3	7,764	0.04%
2020/03/17	1	42.60	0	0.00	42.60	1	7,660	0.01%
2020/03/16	1	45.35	12	45.13	43.75	-11	7,611	-0.14%
2020/03/13	11	43.26	0	0.00	45.00	11	7,560	0.15%
2020/03/12	6	47.57	1	47.50	47.55	5	7,448	0.07%
2020/03/10	11	49.66	0	0.00	49.60	11	7,263	0.15%
2020/03/09	0	0.00	2	51.55	50.10	-2	7,117	-0.03%
2020/03/06	10	52.50	0	0.00	52.60	10	7,020	0.14%
2020/03/04	10	51.60	1	51.80	51.90	9	6,967	0.13%
2020/03/03	2	53.00	2	53.00	52.60	0	6,897	0.00%
2020/03/02	13	52.45	2	53.20	52.20	11	6,841	0.16%
2020/02/27	20	53.30	0	0.00	52.10	20	6,759	0.30%
2020/02/26	0	0.00	1	53.90	53.90	-1	6,686	-0.01%
2020/02/25	2	54.70	2	54.40	54.40	0	6,672	0.00%
2020/02/24	22	54.84	2	54.90	55.30	20	6,702	0.30%
2020/02/21	104	55.42	4	55.10	54.90	100	6,633	1.51%	大買/
2020/02/20	1	56.80	1	57.80	58.00	0	6,321	0.00%
2020/02/19	3	58.57	1	59.90	57.70	2	6,154	0.03%
2020/02/18	1	58.80	13	58.94	58.30	-12	6,006	-0.20%
2020/02/17	3	59.20	1	59.70	58.70	2	5,922	0.03%
2020/02/14	3	58.57	8	58.64	58.90	-5	5,789	-0.09%
2020/02/13	18	58.22	16	58.38	59.00	2	5,527	0.04%
2020/02/12	4	56.33	6	55.97	56.00	-2	5,085	-0.04%
2020/02/11	18	55.33	10	55.10	55.80	8	4,882	0.16%
2020/02/10	7	53.60	14	54.03	54.30	-7	4,523	-0.15%
2020/02/07	1	52.40	0	0.00	51.90	1	4,220	0.02%
2020/02/06	2	51.90	8	51.99	52.20	-6	4,323	-0.14%
2020/02/04	0	0.00	1	51.00	50.90	-1	4,316	-0.02%
2020/02/03	2	50.00	4	51.05	51.10	-2	4,300	-0.05%
2020/01/20	0	0.00	2	52.40	52.20	-2	4,395	-0.05%
2020/01/17	7	52.04	2	51.85	51.90	5	4,311	0.12%
2020/01/15	0	0.00	3	50.50	50.40	-3	4,204	-0.07%
2020/01/10	0	0.00	3	50.60	50.40	-3	4,370	-0.07%
2020/01/09	0	0.00	1	50.30	50.20	-1	4,397	-0.02%
2020/01/08	1	50.30	0	0.00	50.30	1	4,419	0.02%
2020/01/07	1	49.60	0	0.00	49.60	1	4,413	0.02%
2020/01/06	1	50.00	1	50.00	50.00	0	4,421	0.00%
2019/12/31	2	49.70	0	0.00	49.70	2	4,409	0.05%
2019/12/25	0	0.00	1	51.10	51.50	-1	4,386	-0.02%
2019/12/24	0	0.00	1	51.00	50.80	-1	4,499	-0.02%
2019/12/19	1	52.80	6	52.87	52.40	-5	4,869	-0.10%
2019/12/18	38	52.95	57	53.07	52.70	-19	4,889	-0.39%
2019/12/17	23	51.10	0	0.00	51.40	23	4,738	0.49%
2019/12/16	0	0.00	9	50.81	51.20	-9	4,757	-0.19%
2019/12/06	2	50.80	0	0.00	50.50	2	4,915	0.04%
2019/12/05	1	50.70	0	0.00	50.50	1	5,072	0.02%
2019/11/28	2	51.00	0	0.00	50.80	2	5,511	0.04%
2019/11/27	0	0.00	1	51.40	51.30	-1	5,545	-0.02%
2019/11/22	1	52.10	4	51.90	52.00	-3	5,657	-0.05%
2019/11/21	3	52.00	0	0.00	51.80	3	5,816	0.05%
2019/11/20	1	51.00	0	0.00	51.10	1	5,795	0.02%
2019/11/19	0	0.00	1	50.70	50.80	-1	5,872	-0.02%
2019/11/18	0	0.00	8	49.98	50.40	-8	6,032	-0.13%
2019/11/15	9	49.27	0	0.00	49.05	9	6,428	0.14%
2019/11/14	10	49.39	0	0.00	49.40	10	6,653	0.15%
2019/11/13	1	50.00	3	50.00	49.95	-2	6,828	-0.03%
2019/11/11	2	51.10	0	0.00	51.30	2	7,085	0.03%
2019/11/06	1	52.40	2	52.00	51.90	-1	7,483	-0.01%
2019/11/05	4	53.00	7	52.70	52.60	-3	7,449	-0.04%
2019/11/04	4	51.65	0	0.00	52.30	4	7,357	0.05%
2019/11/01	0	0.00	3	51.20	51.20	-3	7,285	-0.04%
2019/10/31	2	51.10	2	51.25	50.90	0	7,342	0.00%
2019/10/30	6	51.55	1	52.20	50.70	5	7,389	0.07%
2019/10/29	0	0.00	4	51.78	51.50	-4	7,347	-0.05%
2019/10/28	1	51.90	6	51.90	51.50	-5	7,324	-0.07%
2019/10/25	1	50.00	5	50.40	50.50	-4	7,221	-0.06%
2019/10/24	0	0.00	3	50.17	50.20	-3	7,216	-0.04%
2019/10/23	2	50.10	3	50.13	49.80	-1	7,276	-0.01%
2019/10/22	5	49.40	0	0.00	50.00	5	7,270	0.07%
2019/10/21	3	49.60	28	49.45	49.30	-25	7,251	-0.34%
2019/10/18	1	48.90	0	0.00	49.00	1	7,237	0.01%
2019/10/17	16	48.73	0	0.00	49.30	16	7,309	0.22%
2019/10/16	18	49.33	0	0.00	49.20	18	7,294	0.25%
2019/10/15	3	49.45	0	0.00	49.35	3	7,321	0.04%
2019/10/14	1	49.90	2	50.10	49.75	-1	7,402	-0.01%
2019/10/09	2	49.35	0	0.00	49.35	2	7,571	0.03%
2019/10/08	2	49.75	0	0.00	49.70	2	7,693	0.03%
2019/10/02	0	0.00	2	50.25	50.10	-2	7,934	-0.03%
2019/10/01	2	49.10	0	0.00	49.45	2	7,976	0.03%
2019/09/27	2	49.65	0	0.00	49.65	2	8,032	0.02%
2019/09/25	15	53.40	12	52.08	51.80	3	8,066	0.04%
2019/09/24	1	53.50	0	0.00	53.90	1	7,979	0.01%
2019/09/23	0	0.00	2	51.70	52.30	-2	7,952	-0.03%
2019/09/20	2	51.30	2	51.70	51.10	0	8,281	0.00%
2019/09/17	1	51.20	0	0.00	51.20	1	8,635	0.01%
2019/09/16	2	51.50	1	51.60	51.70	1	8,714	0.01%
2019/09/11	1	53.90	2	53.40	52.30	-1	8,823	-0.01%
2019/09/10	15	53.17	14	53.49	53.30	1	8,828	0.01%
2019/09/09	2	53.45	6	53.53	53.30	-4	8,780	-0.05%
2019/09/06	8	52.51	3	52.50	52.40	5	8,627	0.06%
2019/09/05	20	52.30	20	52.65	52.40	0	8,571	0.00%
2019/08/28	0	0.00	2	52.50	53.00	-2	8,140	-0.02%
2019/08/27	7	53.57	6	53.00	52.20	1	8,115	0.01%
2019/08/26	4	53.58	5	53.52	52.70	-1	8,061	-0.01%
2019/08/22	19	53.00	19	52.62	53.30	0	7,829	0.00%
2019/08/21	7	53.13	9	53.16	53.10	-2	7,731	-0.03%
2019/08/20	3	52.27	16	51.86	52.80	-13	7,524	-0.17%
2019/08/19	41	50.68	33	50.51	50.80	8	7,070	0.11%
2019/08/16	0	0.00	8	48.46	49.60	-8	6,718	-0.12%
2019/08/15	6	46.85	2	46.55	46.30	4	6,506	0.06%
2019/08/14	22	50.24	21	49.48	48.20	1	6,395	0.02%
2019/08/13	31	49.45	34	49.41	49.40	-3	6,243	-0.05%
2019/08/12	5	48.79	14	49.27	49.45	-9	6,127	-0.15%
2019/08/08	1	47.15	5	47.22	46.80	-4	5,960	-0.07%
2019/08/06	0	0.00	3	45.83	46.50	-3	5,914	-0.05%
2019/08/02	1	45.15	0	0.00	45.20	1	5,864	0.02%
2019/08/01	1	45.70	2	46.48	45.55	-1	5,812	-0.02%
2019/07/31	2	47.00	0	0.00	46.80	2	5,744	0.03%
2019/07/30	4	47.63	21	47.45	47.30	-17	5,716	-0.30%
2019/07/29	1	48.30	1	47.95	48.30	0	5,732	0.00%
2019/07/26	0	0.00	2	48.85	48.70	-2	5,685	-0.04%
2019/07/25	3	48.75	0	0.00	48.75	3	5,664	0.05%
2019/07/24	0	0.00	2	49.35	48.90	-2	5,604	-0.04%
2019/07/23	0	0.00	2	48.95	49.00	-2	5,588	-0.04%
2019/07/19	11	48.13	8	48.21	48.20	3	5,577	0.05%
2019/07/18	3	48.27	0	0.00	48.05	3	5,493	0.05%
2019/07/17	5	48.46	1	49.20	48.90	4	5,448	0.07%
2019/07/16	3	49.35	0	0.00	48.80	3	5,380	0.06%
2019/07/15	3	50.27	1	49.95	49.90	2	5,272	0.04%
2019/07/12	5	53.54	1	53.90	53.50	4	5,095	0.08%
2019/07/10	1	52.80	12	53.08	52.50	-11	5,002	-0.22%
2019/07/09	8	52.71	0	0.00	52.30	8	4,972	0.16%
2019/07/08	12	54.90	2	54.90	54.80	10	4,894	0.20%
2019/07/05	1	54.70	0	0.00	54.70	1	4,867	0.02%
2019/07/04	5	55.16	6	55.52	54.60	-1	4,792	-0.02%
2019/07/02	0	0.00	1	54.10	54.20	-1	4,750	-0.02%
2019/06/28	5	52.10	7	52.30	53.20	-2	4,739	-0.04%
2019/06/27	4	52.75	17	52.83	53.40	-13	4,581	-0.28%
2019/06/26	2	49.40	5	49.40	50.00	-3	4,170	-0.07%
2019/06/25	6	47.88	8	47.88	47.75	-2	3,984	-0.05%
2019/06/24	3	46.55	2	47.00	46.90	1	3,885	0.03%
2019/06/21	2	46.93	0	0.00	46.40	2	3,819	0.05%
2019/06/19	20	47.90	10	47.83	48.50	10	3,870	0.26%
2019/06/18	2	46.40	7	46.06	47.05	-5	4,005	-0.12%
2019/06/17	4	45.24	0	0.00	44.80	4	3,948	0.10%
2019/06/14	0	0.00	3	45.05	45.25	-3	4,037	-0.07%
2019/06/13	1	45.00	6	44.93	44.55	-5	4,114	-0.12%
2019/06/12	3	44.20	0	0.00	44.45	3	4,140	0.07%
2019/06/11	5	44.58	0	0.00	44.45	5	4,158	0.12%
2019/06/06	1	45.20	1	44.95	44.95	0	4,156	0.00%
2019/06/03	2	44.98	0	0.00	44.90	2	4,364	0.05%
2019/05/31	0	0.00	5	45.44	45.75	-5	4,431	-0.11%
2019/05/30	3	44.57	0	0.00	44.60	3	4,523	0.07%
2019/05/29	7	45.09	0	0.00	44.40	7	4,598	0.15%
2019/05/28	10	46.05	2	46.33	45.35	8	4,723	0.17%
2019/05/27	1	45.15	1	45.45	45.35	0	5,070	0.00%
2019/05/24	0	0.00	3	44.62	44.50	-3	5,182	-0.06%
2019/05/23	4	43.91	0	0.00	43.90	4	5,306	0.08%
2019/05/22	0	0.00	1	45.50	44.90	-1	5,607	-0.02%
2019/05/21	1	44.60	1	45.25	45.00	0	5,911	0.00%
2019/05/20	0	0.00	3	45.15	44.75	-3	5,978	-0.05%
2019/05/17	2	45.78	3	46.00	44.90	-1	6,113	-0.02%
2019/05/16	3	46.05	0	0.00	44.95	3	6,412	0.05%
2019/05/15	4	47.05	0	0.00	46.80	4	6,446	0.06%
2019/05/14	0	0.00	1	47.90	47.90	-1	6,556	-0.02%
2019/05/13	1	47.25	1	47.05	46.50	0	6,653	0.00%
2019/05/10	1	46.55	0	0.00	46.35	1	6,686	0.01%
2019/05/09	3	46.95	0	0.00	47.20	3	6,687	0.04%
2019/05/07	2	48.63	1	49.00	49.00	1	6,734	0.01%
2019/05/06	1	48.60	0	0.00	48.05	1	6,786	0.01%
2019/04/30	2	49.53	1	49.95	49.65	1	6,962	0.01%
2019/04/29	0	0.00	3	49.70	49.60	-3	6,982	-0.04%
2019/04/25	1	52.80	0	0.00	51.30	1	7,103	0.01%
2019/04/24	1	52.20	0	0.00	52.80	1	7,086	0.01%
2019/04/18	3	52.60	1	51.50	51.20	2	7,282	0.03%
2019/04/16	4	51.23	1	51.60	51.90	3	7,450	0.04%
2019/04/12	3	50.10	0	0.00	49.90	3	7,649	0.04%
2019/04/03	1	51.90	3	51.93	51.20	-2	8,665	-0.02%
2019/04/02	0	0.00	4	49.10	49.80	-4	9,014	-0.04%
2019/04/01	0	0.00	1	49.60	49.30	-1	9,380	-0.01%
2019/03/28	1	48.50	0	0.00	49.05	1	9,726	0.01%
2019/03/27	4	48.55	1	48.45	49.00	3	9,779	0.03%
2019/03/25	1	48.95	0	0.00	49.15	1	9,760	0.01%
2019/03/22	4	51.10	1	51.10	50.50	3	9,734	0.03%
2019/03/21	0	0.00	11	49.26	50.50	-11	9,659	-0.11%
2019/03/19	0	0.00	8	48.03	48.00	-8	9,530	-0.08%
2019/03/18	0	0.00	4	47.05	47.40	-4	9,614	-0.04%
2019/03/15	1	45.85	0	0.00	45.65	1	9,592	0.01%
2019/03/13	4	46.25	0	0.00	46.25	4	9,640	0.04%
2019/03/11	1	46.35	1	46.50	46.65	0	9,782	0.00%
2019/03/08	1	46.35	0	0.00	46.35	1	9,850	0.01%
2019/03/07	5	47.02	3	46.83	46.70	2	9,953	0.02%
2019/03/06	1	47.40	36	48.29	47.75	-35	10,031	-0.35%
2019/03/05	39	49.25	2	47.75	47.75	37	10,119	0.37%
2019/03/04	0	0.00	2	48.60	48.90	-2	10,064	-0.02%
2019/02/27	1	48.15	0	0.00	47.90	1	10,060	0.01%
2019/02/26	9	47.67	11	47.98	47.70	-2	9,914	-0.02%
2019/02/25	0	0.00	8	46.35	46.10	-8	9,622	-0.08%
2019/02/22	23	45.72	30	45.70	45.60	-7	9,614	-0.07%
2019/02/21	40	46.29	18	46.75	45.50	22	9,562	0.23%
2019/02/20	1	45.15	1	45.40	46.00	0	9,284	0.00%
2019/02/19	0	0.00	2	44.75	44.80	-2	9,157	-0.02%
2019/02/18	1	44.65	0	0.00	44.65	1	9,236	0.01%
2019/02/15	4	44.15	2	43.65	44.00	2	9,092	0.02%
2019/02/14	0	0.00	3	42.85	42.95	-3	8,790	-0.03%
2019/02/13	0	0.00	4	42.29	42.90	-4	8,705	-0.05%
2019/02/12	2	41.80	0	0.00	41.70	2	8,571	0.02%
2019/02/11	0	0.00	51	40.39	40.75	-51	8,450	-0.60%
2019/01/30	3	40.20	0	0.00	40.15	3	8,432	0.04%
2019/01/29	0	0.00	3	39.95	40.25	-3	8,408	-0.04%
2019/01/28	0	0.00	1	40.30	40.30	-1	8,391	-0.01%
2019/01/25	1	40.30	7	40.06	40.00	-6	8,403	-0.07%
2019/01/24	2	40.10	0	0.00	39.95	2	8,410	0.02%
2019/01/23	0	0.00	1	40.15	40.80	-1	8,328	-0.01%
2019/01/16	3	40.20	1	40.05	39.70	2	8,393	0.02%
2019/01/15	1	39.60	3	39.43	39.80	-2	8,382	-0.02%
2019/01/14	3	39.03	1	39.65	38.90	2	8,399	0.02%
2019/01/11	5	39.50	0	0.00	39.50	5	8,398	0.06%
2019/01/10	1	39.75	3	39.72	40.15	-2	8,360	-0.02%
2019/01/09	6	40.23	0	0.00	39.80	6	8,352	0.07%
2019/01/08	0	0.00	1	41.30	40.85	-1	8,174	-0.01%
2019/01/07	2	39.80	6	40.30	41.15	-4	8,064	-0.05%
2019/01/04	1	38.20	0	0.00	39.20	1	7,973	0.01%
2019/01/03	4	39.14	0	0.00	38.65	4	7,928	0.05%
2018/12/28	8	40.68	15	39.92	40.20	-7	7,801	-0.09%
2018/12/27	35	41.96	37	41.98	40.45	-2	7,688	-0.03%
2018/12/26	58	43.54	31	42.30	41.30	27	7,361	0.37%
2018/12/25	21	44.07	11	44.25	44.90	10	6,817	0.15%
2018/12/24	1	43.55	3	42.77	43.55	-2	6,266	-0.03%
2018/12/22	3	39.93	1	39.85	39.70	2	5,869	0.03%
2018/12/21	0	0.00	3	38.95	38.75	-3	5,801	-0.05%
2018/12/20	1	37.55	1	38.05	37.55	0	5,515	0.00%
2018/12/19	2	38.65	3	38.50	38.10	-1	5,469	-0.02%
2018/12/18	0	0.00	2	37.85	37.85	-2	5,439	-0.04%
2018/12/17	1	37.75	0	0.00	37.75	1	5,397	0.02%
2018/12/14	5	38.12	0	0.00	38.15	5	5,426	0.09%
2018/12/13	2	39.13	1	39.80	38.70	1	5,354	0.02%
2018/12/12	2	39.10	1	39.15	39.05	1	5,307	0.02%
2018/12/11	1	39.25	0	0.00	39.00	1	5,259	0.02%
2018/12/05	1	40.95	1	40.95	40.95	0	5,118	0.00%
2018/12/04	10	42.15	0	0.00	41.70	10	5,152	0.19%
2018/12/03	2	40.93	1	39.90	41.10	1	5,077	0.02%
2018/11/30	1	39.30	2	39.05	38.85	-1	4,964	-0.02%
2018/11/29	1	40.05	0	0.00	38.60	1	4,884	0.02%
2018/11/28	2	39.15	4	38.05	39.40	-2	4,733	-0.04%
2018/11/27	4	37.28	0	0.00	37.15	4	4,594	0.09%
2018/11/26	4	37.84	4	37.38	37.90	0	4,559	0.00%
2018/11/23	1	38.50	0	0.00	38.05	1	4,609	0.02%
2018/11/22	0	0.00	3	37.73	38.00	-3	4,684	-0.06%
2018/11/21	6	37.01	0	0.00	37.05	6	4,700	0.13%
2018/11/20	1	37.95	0	0.00	38.25	1	4,633	0.02%
2018/11/16	3	37.42	4	37.93	38.50	-1	4,576	-0.02%
2018/11/15	5	38.25	0	0.00	38.30	5	4,481	0.11%
2018/11/08	1	42.25	0	0.00	41.30	1	5,188	0.02%
2018/11/07	1	42.50	1	42.10	42.00	0	5,234	0.00%
2018/11/02	1	43.60	0	0.00	42.05	1	5,347	0.02%
2018/10/31	0	0.00	3	40.40	40.45	-3	5,354	-0.06%
2018/10/29	1	40.40	0	0.00	39.90	1	5,366	0.02%
2018/10/26	1	39.55	0	0.00	40.20	1	5,447	0.02%
2018/10/25	2	38.03	1	39.20	39.00	1	5,461	0.02%
2018/10/23	1	39.60	0	0.00	39.10	1	5,492	0.02%
2018/10/19	1	39.10	0	0.00	40.20	1	5,771	0.02%
2018/10/17	0	0.00	1	41.50	40.65	-1	6,369	-0.02%
2018/10/12	1	41.75	0	0.00	42.50	1	6,653	0.02%
2018/10/11	0	0.00	0	43.50	41.70	0	6,817	0.00%
2018/10/02	1	49.10	0	0.00	48.80	1	6,824	0.01%
2018/09/25	0	0.00	2	48.40	49.00	-2	7,155	-0.03%
2018/09/20	2	48.80	0	0.00	48.60	2	7,211	0.03%
2018/09/10	1	49.05	1	48.70	48.95	0	7,595	0.00%
2018/09/07	1	49.65	1	50.60	49.70	0	7,645	0.00%
2018/09/06	0	0.00	1	52.30	51.70	-1	7,630	-0.01%
2018/09/05	1	53.30	2	53.00	52.30	-1	7,654	-0.01%
2018/09/03	3	52.00	1	52.50	52.00	2	7,880	0.03%
2018/08/30	1	51.70	0	0.00	51.30	1	8,074	0.01%
2018/08/29	0	0.00	1	54.50	53.00	-1	8,043	-0.01%
2018/08/28	1	53.70	4	54.25	53.70	-3	8,093	-0.04%
2018/08/24	0	0.00	1	52.10	51.50	-1	8,111	-0.01%
2018/08/22	41	51.44	38	51.85	51.30	3	8,319	0.04%
2018/08/21	0	0.00	3	51.97	52.00	-3	8,311	-0.04%
2018/08/20	2	49.10	0	0.00	49.00	2	8,274	0.02%
2018/08/17	2	50.80	1	51.40	50.30	1	8,296	0.01%
2018/08/16	1	53.40	0	0.00	53.20	1	8,213	0.01%
2018/08/15	2	54.20	5	54.00	54.40	-3	8,285	-0.04%
2018/08/14	6	56.25	0	0.00	56.40	6	8,167	0.07%
2018/08/13	0	0.00	8	55.31	54.80	-8	8,390	-0.10%
2018/08/09	0	0.00	1	57.10	57.10	-1	9,040	-0.01%
2018/08/08	1	58.50	0	0.00	57.40	1	9,330	0.01%
2018/08/07	0	0.00	4	57.55	57.60	-4	9,430	-0.04%
2018/07/27	0	0.00	1	63.60	62.70	-1	9,989	-0.01%
2018/07/26	7	64.24	1	63.10	63.40	6	9,945	0.06%
2018/07/25	4	66.43	7	65.64	66.30	-3	9,752	-0.03%
2018/07/24	2	58.75	2	61.35	62.40	0	9,346	0.00%
2018/07/23	1	58.40	1	59.00	57.70	0	9,108	0.00%
2018/07/20	3	61.50	0	0.00	58.00	3	9,078	0.03%
2018/07/19	1	63.30	0	0.00	61.10	1	8,995	0.01%
2018/07/18	0	0.00	1	63.20	62.80	-1	8,980	-0.01%
2018/07/12	0	0.00	1	58.70	58.20	-1	9,086	-0.01%
2018/07/11	1	62.90	0	0.00	62.60	1	9,133	0.01%
2018/07/10	3	62.53	4	62.63	62.70	-1	9,174	-0.01%
2018/07/06	1	64.20	0	0.00	64.20	1	9,259	0.01%
2018/07/05	1	64.40	1	65.80	63.70	0	9,486	0.00%
2018/07/04	0	0.00	1	67.70	67.70	-1	9,449	-0.01%
2018/07/02	2	67.45	1	66.50	66.30	1	9,586	0.01%
2018/06/29	1	66.30	1	66.90	67.40	0	9,666	0.00%
2018/06/28	5	66.00	0	0.00	65.30	5	9,593	0.05%
2018/06/26	1	67.20	0	0.00	68.00	1	9,593	0.01%
2018/06/25	2	68.20	0	0.00	67.90	2	9,618	0.02%
2018/06/22	0	0.00	2	68.35	67.50	-2	9,587	-0.02%
2018/06/21	10	72.50	0	0.00	71.60	10	9,489	0.11%
2018/06/20	1	73.80	0	0.00	73.60	1	9,533	0.01%
2018/06/15	2	74.90	0	0.00	73.90	2	9,390	0.02%
2018/06/14	2	77.15	2	77.30	75.10	0	9,317	0.00%
2018/06/13	1	77.70	0	0.00	76.60	1	9,411	0.01%
2018/06/12	2	76.55	2	77.00	77.20	0	9,510	0.00%
2018/06/11	6	76.62	6	76.43	77.50	0	9,498	0.00%
2018/06/08	2	75.25	0	0.00	74.50	2	9,390	0.02%
2018/06/07	3	74.50	0	0.00	74.30	3	9,394	0.03%
2018/06/05	2	79.10	1	76.60	76.20	1	9,464	0.01%
2018/06/04	2	79.80	1	81.50	78.80	1	9,714	0.01%
2018/06/01	1	79.60	0	0.00	79.90	1	9,873	0.01%
2018/05/30	1	79.20	0	0.00	78.60	1	9,870	0.01%
2018/05/28	2	81.90	0	0.00	82.20	2	9,801	0.02%
2018/05/25	1	84.10	0	0.00	83.50	1	9,755	0.01%
2018/05/24	0	0.00	1	87.80	86.40	-1	9,690	-0.01%
2018/05/23	1	89.80	0	0.00	87.50	1	9,635	0.01%
2018/05/22	0	0.00	0.2	88.50	88.80	-0.2	9,591	0.00%
2018/05/18	14	81.81	18	84.21	85.20	-4	9,483	-0.04%
2018/05/17	17	79.80	18	79.90	80.60	-1	9,237	-0.01%
2018/05/16	16	78.54	22	78.70	75.60	-6	9,016	-0.07%
2018/05/14	0	0.00	15	77.00	77.50	-15	8,869	-0.17%
2018/05/11	132	75.01	10	75.20	75.90	122	8,772	1.39%	大買/鉅額交易
2018/05/10	0	0.00	2	75.15	76.00	-2	8,738	-0.02%
2018/05/09	8	71.19	9	71.49	71.90	-1	8,561	-0.01%
2018/05/08	1	72.00	0	0.00	69.60	1	8,500	0.01%
2018/05/07	0	0.00	1	71.70	71.60	-1	8,561	-0.01%
2018/05/03	7	67.56	7	67.24	66.30	0	8,631	0.00%
2018/05/02	0	0.00	1	65.80	64.70	-1	8,727	-0.01%
2018/04/27	2	63.90	1	64.20	63.90	1	9,098	0.01%
2018/04/26	0	0.00	3	63.60	63.50	-3	9,209	-0.03%
2018/04/20	0	0.00	1	64.50	64.50	-1	9,316	-0.01%
2018/04/17	1	65.70	0	0.00	65.80	1	9,534	0.01%
2018/04/16	6	67.27	0	0.00	66.70	6	9,561	0.06%
2018/04/13	0	0.00	7	71.01	69.50	-7	9,646	-0.07%
2018/04/12	22	72.10	20	71.20	71.20	2	9,783	0.02%
2018/04/11	21	70.41	17	72.92	73.20	4	9,756	0.04%
2018/04/09	1	71.00	1	71.00	70.00	0	9,651	0.00%
2018/04/03	0	0.00	14	69.10	68.50	-14	9,496	-0.15%
2018/04/02	1	69.70	0	0.00	67.70	1	9,481	0.01%
2018/03/30	0	0.00	7	68.80	66.10	-7	9,371	-0.07%
2018/03/26	0	0.00	1	66.60	67.30	-1	9,309	-0.01%
2018/03/23	2	67.05	0	0.00	66.60	2	9,455	0.02%
2018/03/22	0	0.00	1	67.10	66.00	-1	9,397	-0.01%
2018/03/21	1	66.70	0	0.00	66.70	1	9,471	0.01%
2018/03/20	2	67.00	1	67.30	67.20	1	9,688	0.01%
2018/03/19	5	67.50	0	0.00	66.90	5	9,804	0.05%
2018/03/16	1	66.80	0	0.00	69.10	1	9,671	0.01%
2018/03/14	1	66.80	0	0.00	66.30	1	9,556	0.01%
2018/03/13	2	67.10	0	0.00	66.30	2	9,590	0.02%
2018/03/12	2	67.40	2	67.10	66.60	0	9,519	0.00%
2018/03/09	1	69.40	5	69.90	69.40	-4	9,414	-0.04%
2018/03/08	8	74.16	13	75.04	72.40	-5	9,334	-0.05%
2018/03/07	0	0.00	8	72.50	72.70	-8	8,991	-0.09%
2018/03/06	1	69.50	1	69.30	69.30	0	8,905	0.00%
2018/02/27	0	0.00	1	71.00	70.30	-1	8,924	-0.01%
2018/02/26	3	73.77	2	72.40	72.60	1	8,835	0.01%
2018/02/23	10	73.72	2	73.40	72.10	8	8,758	0.09%
2018/02/22	5	72.90	0	0.00	72.50	5	8,743	0.06%
2018/02/21	1	72.00	2	71.80	74.10	-1	8,709	-0.01%
2018/02/12	8	67.53	1	68.40	67.40	7	8,591	0.08%
2018/02/09	3	66.23	1	66.00	66.30	2	8,509	0.02%
2018/02/08	2	66.00	1	68.00	67.00	1	8,355	0.01%
2018/02/07	1	66.40	0	0.00	66.00	1	8,327	0.01%
2018/02/06	5	64.18	0	0.00	64.70	5	8,225	0.06%
2018/02/05	6	70.12	0	0.00	69.00	6	8,162	0.07%
2018/02/02	0	0.00	4	73.70	74.40	-4	8,218	-0.05%
2018/02/01	2	71.75	0	0.00	71.70	2	8,375	0.02%
2018/01/31	1	73.10	0	0.00	72.70	1	8,392	0.01%
2018/01/30	3	73.27	1	73.20	74.20	2	8,342	0.02%
2018/01/29	4	75.03	4	74.13	75.00	0	8,311	0.00%
2018/01/25	3	72.40	2	71.90	72.80	1	8,089	0.01%
2018/01/24	4	72.30	3	70.30	70.30	1	8,017	0.01%
2018/01/23	1	67.20	0	0.00	67.00	1	7,896	0.01%
2018/01/22	1	67.20	8	66.74	67.30	-7	7,883	-0.09%
2018/01/19	0	0.00	1	65.00	65.00	-1	7,927	-0.01%
2018/01/18	4	65.25	1	66.00	64.20	3	7,966	0.04%
2018/01/17	1	63.00	8	64.19	65.20	-7	8,030	-0.09%
2018/01/16	14	63.73	1	65.00	63.00	13	8,226	0.16%
2018/01/15	1	63.30	0	0.00	63.30	1	8,247	0.01%
2018/01/12	5	65.68	3	65.93	65.60	2	8,190	0.02%
2018/01/11	2	64.30	10	64.35	68.00	-8	8,023	-0.10%
2018/01/10	1	63.00	1	62.20	61.90	0	7,768	0.00%
2018/01/08	3	60.77	1	61.20	61.00	2	7,466	0.03%
2018/01/05	0	0.00	5	58.30	58.20	-5	7,233	-0.07%
2018/01/04	8	57.20	1	56.70	59.20	7	7,106	0.10%
2018/01/03	5	54.00	5	54.00	55.30	0	6,888	0.00%