晶豪科 (3006)-元大-台北券商分點個股進出

台股 » 個股 » 晶豪科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晶豪科

(3006)

可現股當沖

股價
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶豪科 (3006)籌碼相關－元大-台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

元大-台北券商分點個股進出
元大-台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	63.30	0	0.00	63.20	0	2,011	0.00%
2024/11/20	58.2	63.32	55	62.85	62.60	3.2	1,995	0.16%
2024/11/19	24	65.89	4	65.77	64.90	20	1,960	1.02%
2024/11/18	2	66.70	0	0.00	66.70	2	1,901	0.11%
2024/11/15	2	67.22	0	0.00	67.90	2	1,902	0.11%
2024/11/14	5	67.78	4	66.70	66.80	1	1,909	0.05%
2024/11/13	0	69.00	0	0.00	68.50	0	1,890	0.00%
2024/11/12	5	69.94	0.5	69.40	69.00	4.5	1,923	0.24%
2024/11/08	5.1	71.99	4	72.50	70.20	1.1	1,948	0.05%
2024/11/07	1	71.30	0	0.00	71.60	1	1,980	0.05%
2024/11/06	0	68.50	3	68.80	69.00	-3	1,955	-0.15%
2024/11/05	0	68.10	0	0.00	68.50	0	2,031	0.00%
2024/11/04	1	67.60	1	67.10	67.10	0	2,211	0.00%
2024/11/01	0	68.20	0.4	66.72	68.50	-0.4	2,323	-0.02%
2024/10/30	0	68.90	4	68.58	68.10	-4	2,377	-0.17%
2024/10/29	0	67.80	0	0.00	67.80	0	2,407	0.00%
2024/10/25	7	70.00	0	0.00	69.70	7	2,497	0.28%
2024/10/24	10	70.60	1	69.50	69.50	9	2,592	0.35%
2024/10/23	10	71.20	0	0.00	70.60	10	2,686	0.37%
2024/10/22	0	70.20	5	70.26	70.40	-5	2,721	-0.18%
2024/10/21	1	70.60	2	70.30	70.70	-1	2,847	-0.04%
2024/10/18	2	71.38	3	69.70	69.40	-1	2,941	-0.03%
2024/10/17	1	70.90	1	71.20	70.90	0	2,993	0.00%
2024/10/16	2	68.80	0	0.00	69.00	2	3,056	0.07%
2024/10/15	0	70.60	0	0.00	69.70	0	3,115	0.00%
2024/10/14	0	69.80	1	70.30	70.20	-1	3,147	-0.03%
2024/10/11	0	69.50	0	0.00	69.20	0	3,218	0.00%
2024/10/09	2.1	70.14	5	70.18	69.50	-2.9	3,303	-0.09%
2024/10/08	1	70.68	0	0.00	70.70	1	3,319	0.03%
2024/10/07	1.1	71.40	1	71.40	71.40	0.1	3,403	0.00%
2024/10/04	0.4	71.70	0	0.00	71.40	0.4	3,502	0.01%
2024/10/01	0	71.90	0	0.00	72.20	0	3,531	0.00%
2024/09/30	1	72.61	1	72.70	72.70	0	3,632	0.00%
2024/09/27	0.1	74.60	0	0.00	74.00	0.1	3,789	0.00%
2024/09/26	8	74.58	16	75.96	74.70	-8	3,833	-0.21%
2024/09/25	0	72.90	0	0.00	72.80	0	3,790	0.00%
2024/09/24	24	71.38	10	73.00	71.70	14	3,831	0.37%
2024/09/23	0	71.70	0	0.00	71.70	0	3,892	0.00%
2024/09/20	0	71.40	1	71.50	71.10	-1	4,025	-0.02%
2024/09/19	0	70.00	0	0.00	70.70	0	4,173	0.00%
2024/09/18	0	0.00	5	69.50	69.50	-5	4,374	-0.11%
2024/09/16	0	71.10	10	71.50	71.30	-10	4,505	-0.22%
2024/09/13	0	0.00	5.1	70.00	70.70	-5.1	5,049	-0.10%
2024/09/12	10	70.20	15	70.31	70.20	-5	5,205	-0.10%
2024/09/11	0	68.40	0	0.00	68.60	0	5,409	0.00%
2024/09/10	11	68.45	0	0.00	68.20	11	5,543	0.20%
2024/09/09	3.1	67.53	6	68.35	69.60	-2.9	5,671	-0.05%
2024/09/06	3	68.50	0	0.00	68.70	3	5,906	0.05%
2024/09/05	11	68.75	0	0.00	68.20	11	5,959	0.18%
2024/09/04	13.1	70.17	13	69.58	69.30	0.1	5,936	0.00%
2024/09/03	1	75.05	1	74.90	74.90	0	5,896	0.00%
2024/09/02	3	78.14	2	77.00	77.00	1	5,892	0.02%
2024/08/30	0	79.85	0	0.00	79.40	0	5,895	0.00%
2024/08/29	0	0.00	2	79.10	79.10	-2	5,928	-0.03%
2024/08/28	0	0.00	2	79.50	79.50	-2	5,959	-0.03%
2024/08/27	0	79.47	1	79.40	79.80	-1	6,027	-0.02%
2024/08/26	1.1	82.27	6	81.40	80.40	-4.9	6,096	-0.08%
2024/08/23	6.1	80.06	2	81.20	81.20	4.1	6,265	0.07%
2024/08/22	0	81.50	0	0.00	81.60	0	6,390	0.00%
2024/08/21	5	80.67	0	0.00	80.90	5	6,450	0.08%
2024/08/20	3	82.60	3	82.10	82.30	0	6,564	0.00%
2024/08/19	6	82.50	4	82.05	82.00	2	6,600	0.03%
2024/08/16	0	82.10	3	82.13	81.90	-3	6,645	-0.04%
2024/08/15	1	80.10	0	0.00	80.50	1	6,642	0.02%
2024/08/14	0	80.20	2	81.45	80.20	-2	6,650	-0.03%
2024/08/13	2	79.40	0	0.00	79.90	2	6,633	0.03%
2024/08/12	1	79.80	2	79.70	79.10	-1	6,671	-0.01%
2024/08/09	11	78.18	12	78.73	77.70	-1	6,680	-0.01%
2024/08/08	5.1	76.12	0	0.00	75.30	5.1	6,648	0.08%
2024/08/07	10	76.20	11.3	76.74	76.70	-1.3	6,681	-0.02%
2024/08/06	6.2	72.84	10	70.07	73.30	-3.8	6,681	-0.06%
2024/08/05	5.5	75.19	2	74.70	74.70	3.5	6,564	0.05%
2024/08/02	28	85.18	7	82.90	82.90	21	6,511	0.32%
2024/08/01	8.3	87.18	3	87.17	88.70	5.3	6,619	0.08%
2024/07/31	5	85.30	6	86.52	84.80	-1	6,745	-0.01%
2024/07/30	4.1	83.60	3.3	83.63	83.70	0.7	6,876	0.01%
2024/07/29	13.3	85.17	0	0.00	83.60	13.3	6,917	0.19%
2024/07/26	1.1	84.15	1	86.10	86.40	0.1	6,865	0.00%
2024/07/23	6	91.04	4	90.35	90.10	2	6,877	0.03%
2024/07/22	5.2	91.18	4.2	91.95	91.10	1	6,893	0.01%
2024/07/19	6.1	95.42	2.3	93.74	93.70	3.8	6,874	0.06%
2024/07/18	3	96.96	2	98.40	98.40	1	6,911	0.01%
2024/07/17	1	98.20	2	99.30	98.20	-1	6,931	-0.01%
2024/07/16	4.1	98.05	0	0.00	97.20	4.1	6,939	0.06%
2024/07/15	3	96.64	1.1	97.04	96.30	1.9	6,937	0.03%
2024/07/12	2	97.15	1	96.90	96.90	1	6,918	0.01%
2024/07/11	8.1	98.96	2	98.70	98.20	6.1	6,892	0.09%
2024/07/10	3.1	100.11	1.1	99.90	99.90	2	6,890	0.03%
2024/07/09	8.5	100.85	4	101.25	101.00	4.5	6,903	0.07%
2024/07/08	5.1	100.80	10	104.50	103.50	-4.9	6,857	-0.07%
2024/07/05	2	101.00	2	101.50	101.00	0	6,774	0.00%
2024/07/04	0	0.00	2	104.00	101.50	-2	6,915	-0.03%
2024/07/03	12	99.13	14.3	100.53	103.00	-2.3	6,883	-0.03%
2024/07/02	0	96.20	2	95.30	95.10	-2	6,737	-0.03%
2024/07/01	6	98.13	0	0.00	97.60	6	6,706	0.09%
2024/06/27	1	99.60	2	100.00	99.60	-1	6,648	-0.02%
2024/06/26	5	103.80	0	0.00	102.00	5	6,586	0.08%
2024/06/25	2	101.50	0	0.00	104.00	2	6,481	0.03%
2024/06/24	0	0.00	100	104.50	104.50	-100	6,387	-1.57%
2024/06/21	0.5	104.20	7	103.29	103.50	-6.5	6,242	-0.10%
2024/06/20	7	102.86	6.2	105.15	105.00	0.8	6,143	0.01%
2024/06/19	5	100.00	6	100.42	96.10	-1	5,799	-0.02%
2024/06/18	3	100.90	30	101.00	99.40	-27	5,769	-0.47%
2024/06/17	0.1	99.90	5	100.00	99.90	-4.9	5,593	-0.09%
2024/06/14	13	98.85	8	98.74	98.00	5	5,487	0.09%
2024/06/13	1	97.40	6	97.02	98.90	-5	5,365	-0.09%
2024/06/12	4	94.50	0	0.00	94.40	4	5,162	0.08%
2024/06/06	2	91.00	5	90.90	90.70	-3	5,258	-0.06%
2024/06/04	0	92.50	0	0.00	91.90	0	5,565	0.00%
2024/06/03	4	92.80	2	92.60	94.30	2	5,679	0.04%
2024/05/31	1	92.40	3	93.20	92.30	-2	5,722	-0.03%
2024/05/30	3	96.80	45	95.37	94.40	-42	5,869	-0.72%
2024/05/29	0	0.00	3.2	97.95	96.30	-3.2	6,372	-0.05%
2024/05/28	6	95.98	1.1	96.98	96.00	4.9	6,721	0.07%
2024/05/27	40	94.49	6	94.05	93.80	34	6,662	0.51%
2024/05/24	7	94.96	6.1	94.29	94.20	0.9	6,746	0.01%
2024/05/23	0	0.00	1	92.50	91.00	-1	6,636	-0.02%
2024/05/22	4.3	91.95	1	92.10	92.20	3.3	6,727	0.05%
2024/05/21	1	91.60	0	0.00	90.50	1	6,760	0.01%
2024/05/20	1	89.80	0	0.00	90.40	1	6,873	0.01%
2024/05/17	0	0.00	1	90.90	90.80	-1	6,912	-0.01%
2024/05/16	0	0.00	1	91.70	91.70	-1	6,992	-0.01%
2024/05/15	0.1	89.91	0	0.00	89.30	0.1	6,999	0.00%
2024/05/10	0	0.00	7.1	90.47	91.60	-7.1	7,071	-0.10%
2024/05/09	1.1	90.20	1	90.50	90.20	0.1	7,041	0.00%
2024/05/07	1	93.70	14	92.86	93.10	-13	7,003	-0.19%
2024/05/06	0	0.00	8	92.93	92.90	-8	6,867	-0.12%
2024/05/03	0.1	90.30	5.2	91.60	91.10	-5.1	6,731	-0.08%
2024/05/02	9.1	90.46	4	90.65	89.80	5.1	6,590	0.08%
2024/04/30	4	89.03	2	89.20	89.00	2	6,635	0.03%
2024/04/29	0	0.00	1	88.30	88.50	-1	6,699	-0.01%
2024/04/26	0	0.00	2	87.25	87.00	-2	6,709	-0.03%
2024/04/25	0	0.00	1	86.80	86.80	-1	6,717	-0.01%
2024/04/24	0	0.00	5	83.70	85.40	-5	6,684	-0.07%
2024/04/22	1	78.20	0	0.00	76.10	1	6,654	0.02%
2024/04/18	0	0.00	0.1	82.30	82.10	-0.1	6,728	0.00%
2024/04/17	3	81.80	0	0.00	82.00	3	6,817	0.04%
2024/04/15	1	85.80	0	0.00	85.40	1	6,819	0.01%
2024/04/10	0	0.00	1	89.00	87.80	-1	7,129	-0.01%
2024/04/09	4	86.85	0	0.00	85.50	4	7,168	0.06%
2024/03/28	1	88.00	4	88.30	87.50	-3	9,982	-0.03%
2024/03/27	0	0.00	1	89.70	88.10	-1	10,472	-0.01%
2024/03/26	2	87.15	7	89.44	86.90	-5	10,622	-0.05%
2024/03/25	3	89.57	0	0.00	89.00	3	10,817	0.03%
2024/03/22	0	0.00	9	89.78	91.30	-9	11,127	-0.08%
2024/03/21	17	87.94	15	87.00	87.50	2	11,590	0.02%
2024/03/20	4	85.10	0	0.00	84.50	4	11,993	0.03%
2024/03/19	2	85.10	0	0.00	85.30	2	12,189	0.02%
2024/03/18	1	85.70	0	0.00	86.30	1	12,273	0.01%
2024/03/15	1	85.20	0	0.00	84.30	1	12,360	0.01%
2024/03/14	4	84.95	4	85.00	84.20	0	12,542	0.00%
2024/03/13	6	86.12	6	87.03	85.70	0	12,709	0.00%
2024/03/12	2	88.09	0	0.00	87.60	2	12,730	0.02%
2024/03/08	9.6	88.45	0	0.00	86.20	9.6	12,738	0.08%
2024/03/07	4.1	91.93	0	0.00	91.60	4.1	12,498	0.03%
2024/03/06	12.1	94.85	25	94.56	94.20	-12.9	12,427	-0.10%
2024/03/05	28.2	97.70	33.3	96.15	96.00	-5.1	12,475	-0.04%
2024/03/04	29	100.31	20.6	98.86	97.80	8.4	12,374	0.07%
2024/03/01	21	98.03	31.1	97.52	97.70	-10.1	11,957	-0.08%
2024/02/27	0.1	91.90	3	93.70	91.40	-2.9	12,013	-0.02%
2024/02/26	1.2	91.00	0	0.00	90.90	1.2	12,614	0.01%
2024/02/23	3	92.80	1	92.90	91.50	2	12,676	0.02%
2024/02/22	2.2	93.05	1	93.10	93.00	1.2	12,679	0.01%
2024/02/21	4	94.60	6.5	94.82	94.20	-2.5	12,772	-0.02%
2024/02/19	16	94.45	12	93.49	93.70	4	13,057	0.03%
2024/02/16	3	92.60	3	93.10	93.00	0	13,362	0.00%
2024/02/15	0.7	93.00	0	0.00	93.10	0.7	13,637	0.01%
2024/02/05	4	90.05	0	0.00	90.00	4	13,778	0.03%
2024/02/02	0	91.70	0	0.00	91.00	0	13,828	0.00%
2024/02/01	0	0.00	14	92.51	92.40	-14	13,835	-0.10%
2024/01/31	0	0.00	1	92.20	92.20	-1	13,903	-0.01%
2024/01/30	5	91.88	4	91.90	91.90	1	13,939	0.01%
2024/01/29	20	92.90	20	92.84	92.80	0	14,016	0.00%
2024/01/23	10.1	93.70	13	94.35	94.20	-2.9	14,383	-0.02%
2024/01/22	1	93.30	3	93.30	93.90	-2	14,346	-0.01%
2024/01/19	0	0.00	20	91.37	91.20	-20	14,326	-0.14%
2024/01/18	0	88.35	0	0.00	89.80	0	14,408	0.00%
2024/01/17	29	90.53	2	89.10	89.10	27	14,443	0.19%
2024/01/16	0	92.60	1	92.20	92.10	-1	14,495	-0.01%
2024/01/15	0	0.00	29	92.39	94.00	-29	14,638	-0.20%
2024/01/11	5	90.56	2	90.40	91.90	3	14,781	0.02%
2024/01/10	0.1	90.89	5	90.80	90.90	-4.9	14,929	-0.03%
2024/01/09	1	91.80	0	0.00	91.00	1	15,123	0.01%
2024/01/08	0.8	92.31	5	91.60	91.50	-4.2	15,235	-0.03%
2024/01/05	4	94.98	4	94.13	94.10	0	15,400	0.00%
2024/01/04	9.2	94.91	0	0.00	93.80	9.2	15,901	0.06%
2024/01/03	16	95.49	3	95.80	95.90	13	16,468	0.08%
2024/01/02	2	98.44	4	96.58	95.80	-2	16,879	-0.01%
2023/12/29	41	101.27	7	98.83	98.00	34	16,973	0.20%
2023/12/28	5	107.50	7.2	106.69	106.50	-2.2	16,790	-0.01%
2023/12/27	22	104.68	27.3	104.07	106.50	-5.3	16,505	-0.03%
2023/12/26	12	99.33	9	99.19	99.00	3	15,713	0.02%
2023/12/25	5	98.92	12	98.08	97.30	-7	15,376	-0.05%
2023/12/22	0	0.00	6	97.15	97.10	-6	15,220	-0.04%
2023/12/21	5	94.56	2	94.15	94.90	3	14,733	0.02%
2023/12/20	5	95.06	4	93.83	93.20	1	14,532	0.01%
2023/12/19	10	96.19	7	96.20	96.00	3	14,283	0.02%
2023/12/18	7	98.34	6.1	100.23	98.60	0.9	13,939	0.01%
2023/12/15	12	97.42	14.1	96.78	96.20	-2.1	13,327	-0.02%
2023/12/13	2	96.10	2	94.80	94.20	0	12,751	0.00%
2023/12/12	9	95.56	3	94.40	94.50	6	12,899	0.05%
2023/12/11	8	94.53	9	95.13	94.90	-1	13,012	-0.01%
2023/12/08	10	94.20	10	94.70	92.80	0	12,840	0.00%
2023/12/07	4	92.13	1	90.80	90.80	3	12,642	0.02%
2023/12/06	1	90.80	2	92.70	93.20	-1	12,616	-0.01%
2023/12/05	1	90.90	0	0.00	90.00	1	12,628	0.01%
2023/12/04	0	0.00	1	92.00	91.30	-1	12,807	-0.01%
2023/12/01	1	93.10	1	92.60	92.50	0	12,827	0.00%
2023/11/29	1	94.20	11	94.11	94.60	-10	12,692	-0.08%
2023/11/28	0	0.00	1	94.40	94.60	-1	12,595	-0.01%
2023/11/27	9.1	91.70	5	91.34	90.50	4.1	12,468	0.03%
2023/11/24	14	96.86	13	93.68	93.60	1	12,281	0.01%
2023/11/23	21.1	100.71	29.4	98.72	97.80	-8.3	11,856	-0.07%
2023/11/22	2	94.64	3	94.77	95.40	-1	11,103	-0.01%
2023/11/21	2.1	96.30	1	94.10	94.10	1.1	11,002	0.01%
2023/11/20	2	97.34	2	96.70	95.90	0	10,868	0.00%
2023/11/17	4	95.65	10	94.50	96.70	-6	10,684	-0.06%
2023/11/16	12	96.03	2	96.20	94.60	10	10,505	0.10%
2023/11/15	162	97.16	15	97.59	95.10	147	10,204	1.44%	大買/鉅額交易
2023/11/14	20	96.41	15	94.37	94.80	5	9,805	0.05%
2023/11/10	0	90.40	1	91.60	90.00	-1	9,262	-0.01%
2023/11/09	0	91.20	3	91.47	90.30	-3	9,186	-0.03%
2023/11/08	0	92.30	1	91.50	91.60	-1	9,185	-0.01%
2023/11/07	1	93.90	1	94.10	93.90	0	9,080	0.00%
2023/11/06	2	93.40	2	93.10	93.50	0	9,014	0.00%
2023/11/03	0	0.00	1	91.60	92.60	-1	8,903	-0.01%
2023/11/02	12	89.81	11	90.65	91.40	1	8,743	0.01%
2023/11/01	17	86.41	16	86.53	86.90	1	8,490	0.01%
2023/10/31	0	0.00	10	84.00	83.90	-10	8,387	-0.12%
2023/10/30	11	87.02	0	0.00	86.30	11	8,340	0.13%
2023/10/27	0	0.00	19	85.87	85.60	-19	8,296	-0.23%
2023/10/26	24	87.45	2	88.60	86.80	22	8,238	0.27%
2023/10/24	1	94.46	0	0.00	92.80	1	8,170	0.01%
2023/10/23	7	94.49	3.6	93.92	93.20	3.4	8,034	0.04%
2023/10/20	5	92.15	5	92.36	93.90	0	7,842	0.00%
2023/10/19	2	92.85	1	92.00	92.00	1	7,676	0.01%
2023/10/18	6	91.43	1	94.40	92.80	5	7,555	0.07%
2023/10/17	1	95.80	0	0.00	93.30	1	7,316	0.01%
2023/10/16	12	95.40	0	0.00	93.90	12	7,106	0.17%
2023/10/13	14	96.25	15	97.21	97.20	-1	6,938	-0.01%
2023/10/12	11.1	95.43	28	96.32	97.10	-17	6,667	-0.25%
2023/10/11	15	95.77	23	96.48	93.70	-8	6,107	-0.13%
2023/10/06	23	89.68	26.1	92.13	94.40	-3.1	5,365	-0.06%
2023/10/05	7	87.30	8	87.26	86.70	-1	4,757	-0.02%
2023/10/04	13	87.79	7	87.23	86.70	6	4,523	0.13%
2023/10/03	0	0.00	29	88.37	90.00	-29	4,052	-0.72%
2023/10/02	5	82.70	2	78.95	81.90	3	3,790	0.08%
2023/09/28	5	78.08	4	77.50	77.50	1	3,717	0.03%
2023/09/26	1	83.50	8	84.10	81.50	-7	3,628	-0.19%
2023/09/25	0	0.00	4	84.40	84.40	-4	3,647	-0.11%
2023/09/21	1	82.70	0.3	83.60	83.10	0.8	3,731	0.02%
2023/09/20	3	85.27	2	83.80	83.80	1	3,726	0.03%
2023/09/19	6	86.00	0	0.00	85.30	6	3,716	0.16%
2023/09/18	0	86.50	1	87.70	86.50	-1	3,687	-0.03%
2023/09/15	17.4	86.64	27	87.20	88.00	-9.6	3,669	-0.26%
2023/09/14	19	84.30	7	84.43	84.40	12	3,468	0.35%
2023/09/13	0	0.00	1	81.70	81.10	-1	3,336	-0.03%
2023/09/12	1	81.00	4	82.05	82.10	-3	3,409	-0.09%
2023/09/11	2	81.90	4	82.85	81.40	-2	3,421	-0.06%
2023/09/07	9	83.03	10	82.09	82.60	-1	3,366	-0.03%
2023/09/06	0.1	79.90	2.2	80.15	79.10	-2.1	3,141	-0.07%
2023/09/05	5	77.50	10	78.00	78.00	-5	3,091	-0.16%
2023/08/31	0	0.00	1	73.70	74.60	-1	3,227	-0.03%
2023/08/30	1	72.60	20	72.50	74.00	-19	3,237	-0.59%
2023/08/23	0	0.00	1	70.30	70.50	-1	4,358	-0.02%
2023/08/22	10	70.50	0	0.00	70.00	10	4,483	0.22%
2023/08/16	0	0.00	10	70.10	70.20	-10	4,748	-0.21%
2023/08/14	10	68.20	0	0.00	68.30	10	5,012	0.20%
2023/08/11	1	73.80	0	0.00	73.50	1	5,246	0.02%
2023/08/10	13	74.35	0	0.00	74.30	13	5,432	0.24%
2023/08/09	6	76.55	5	78.00	76.30	1	5,468	0.02%
2023/08/08	5	76.60	0	0.00	76.50	5	5,589	0.09%
2023/08/04	4	76.65	1	77.10	76.90	3	6,023	0.05%
2023/08/02	0.2	79.15	3	76.40	76.70	-2.8	6,144	-0.05%
2023/08/01	0	0.00	2	79.20	78.70	-2	6,218	-0.03%
2023/07/31	3	78.30	0	0.00	78.00	3	6,274	0.05%
2023/07/28	10	78.20	12	79.04	78.70	-2	6,365	-0.03%
2023/07/27	0	0.00	1	77.00	77.30	-1	6,376	-0.02%
2023/07/26	1	73.50	0	0.00	73.40	1	6,357	0.02%
2023/07/25	1	75.70	0	0.00	75.60	1	6,422	0.02%
2023/07/24	6	75.13	1	75.40	75.10	5	6,526	0.08%
2023/07/21	2	76.50	1	77.70	77.50	1	6,553	0.02%
2023/07/20	2	78.70	0	0.00	78.40	2	6,608	0.03%
2023/07/19	0	0.00	2	77.10	77.20	-2	6,638	-0.03%
2023/07/17	4	77.48	3	78.50	79.10	1	6,752	0.01%
2023/07/14	2	78.10	0	0.00	77.70	2	6,804	0.03%
2023/07/13	0	0.00	1	79.70	78.10	-1	6,876	-0.01%
2023/07/12	1	78.90	0	0.00	78.40	1	6,990	0.01%
2023/07/10	0.1	77.70	0	0.00	76.70	0.1	7,530	0.00%
2023/07/07	9	77.99	0	0.00	77.40	9	8,160	0.11%
2023/07/06	1	81.30	1	80.50	80.40	0	8,835	0.00%
2023/07/05	1.1	80.53	1	81.00	80.50	0.1	8,981	0.00%
2023/07/04	3	81.10	0	0.00	81.30	3	9,253	0.03%
2023/07/03	4	81.78	9	81.72	81.50	-5	9,335	-0.05%
2023/06/30	0	0.00	2	82.45	82.10	-2	9,685	-0.02%
2023/06/29	10	83.00	4	83.43	81.70	6	9,764	0.06%
2023/06/28	1	80.40	0	0.00	80.10	1	9,688	0.01%
2023/06/27	2.1	80.32	0	0.00	80.00	2.1	9,680	0.02%
2023/06/26	5	81.62	0	0.00	81.30	5	9,683	0.05%
2023/06/21	7	84.03	0	0.00	83.50	7	9,704	0.07%
2023/06/20	5	86.24	0	0.00	85.80	5	9,637	0.05%
2023/06/19	2	88.15	5	90.18	88.10	-3	9,601	-0.03%
2023/06/16	2	89.90	1	86.70	89.50	1	9,541	0.01%
2023/06/15	2	88.25	1	88.10	88.10	1	9,426	0.01%
2023/06/12	2	87.05	0	0.00	87.00	2	9,333	0.02%
2023/06/09	2	85.85	0	0.00	86.20	2	9,311	0.02%
2023/06/08	3	87.07	0	0.00	85.50	3	9,299	0.03%
2023/06/07	0	0.00	3	88.13	89.20	-3	9,253	-0.03%
2023/06/06	2	86.65	0	0.00	87.40	2	9,200	0.02%
2023/06/02	0	0.00	6	87.80	87.70	-6	9,175	-0.07%
2023/06/01	2	87.75	0	0.00	86.90	2	9,233	0.02%
2023/05/31	4	90.98	12	90.88	88.40	-8	9,351	-0.09%
2023/05/30	1.1	88.09	31	88.25	88.40	-30	8,932	-0.34%
2023/05/29	18.2	86.12	23.8	87.26	88.20	-5.6	8,924	-0.06%
2023/05/26	3	83.17	8	83.98	82.90	-5	8,674	-0.06%
2023/05/25	2	82.60	1	83.20	82.60	1	8,601	0.01%
2023/05/24	1	82.90	0	0.00	82.60	1	8,610	0.01%
2023/05/23	0	0.00	4	82.35	82.80	-4	8,640	-0.05%
2023/05/22	2	82.10	2	82.20	81.00	0	8,641	0.00%
2023/05/19	3	80.43	0.3	81.60	80.30	2.7	8,639	0.03%
2023/05/18	2	82.30	5.1	82.36	82.10	-3.1	8,575	-0.04%
2023/05/17	0.1	83.00	9.2	83.17	82.80	-9.1	8,470	-0.11%
2023/05/16	1.1	80.04	3	80.30	79.50	-1.9	8,189	-0.02%
2023/05/15	14.1	77.87	10	77.30	77.20	4.1	8,029	0.05%
2023/05/12	31	77.58	30	78.73	78.90	1	8,012	0.01%
2023/05/11	23	79.17	35	78.97	78.50	-12	7,903	-0.15%
2023/05/10	20	76.50	20	76.40	76.40	0	7,560	0.00%
2023/05/08	22	77.51	30	76.67	77.10	-8	7,487	-0.11%
2023/05/05	3.3	75.15	5	75.00	75.00	-1.7	7,472	-0.02%
2023/05/04	13	75.69	2	75.40	75.50	11	7,669	0.14%
2023/05/03	14	78.09	0	0.00	77.30	14	7,660	0.18%
2023/05/02	8	80.90	5	80.30	80.30	3	7,633	0.04%
2023/04/28	10	81.60	10	81.00	81.00	0	7,702	0.00%
2023/04/27	14	79.79	20	80.10	79.20	-6	7,606	-0.08%
2023/04/25	3	80.17	0	0.00	79.60	3	7,458	0.04%
2023/04/24	1.1	83.49	0	0.00	83.10	1.1	7,392	0.01%
2023/04/21	4.1	82.91	2	83.00	82.90	2.1	7,385	0.03%
2023/04/20	21.1	85.22	0	0.00	85.20	21.1	7,404	0.28%
2023/04/19	3.1	87.84	0	0.00	87.50	3.1	7,393	0.04%
2023/04/18	5	89.70	0	0.00	88.50	5	7,363	0.07%
2023/04/14	8	88.95	2	91.20	88.30	6	7,251	0.08%
2023/04/13	25.5	91.75	11	89.44	89.30	14.5	7,066	0.20%
2023/04/12	17	92.19	29	93.02	95.40	-12	6,675	-0.18%
2023/04/11	41	87.42	44	87.17	90.40	-3	6,027	-0.05%
2023/04/10	6	82.80	3	84.50	83.40	3	5,275	0.06%
2023/04/07	7	83.84	20	84.21	84.00	-13	5,117	-0.25%
2023/04/06	10	81.62	1	81.50	81.70	9	4,834	0.19%
2023/03/31	18	84.05	4	85.10	83.30	14	4,761	0.29%
2023/03/30	0	0.00	4	80.90	79.50	-4	4,387	-0.09%
2023/03/29	0	0.00	3	77.90	77.90	-3	4,307	-0.07%
2023/03/28	1	78.30	0	0.00	78.10	1	4,332	0.02%
2023/03/27	9	81.34	4	81.28	79.70	5	4,316	0.12%
2023/03/24	3	81.30	5	81.24	81.30	-2	4,288	-0.05%
2023/03/23	0	79.80	0	0.00	80.00	0	4,230	0.00%
2023/03/21	2	80.30	3	80.23	80.10	-1	4,214	-0.02%
2023/03/13	0	0.00	1	76.70	77.50	-1	4,424	-0.02%
2023/03/10	5	77.60	0	0.00	77.20	5	4,491	0.11%
2023/03/08	0	0.00	1	80.00	79.70	-1	4,574	-0.02%
2023/03/07	3	78.77	1	79.50	79.00	2	4,603	0.04%
2023/03/06	1	82.40	1	81.20	80.30	0	4,617	0.00%
2023/03/03	5	79.42	7	79.93	81.50	-2	4,709	-0.04%
2023/03/01	3	75.70	0	0.00	75.30	3	4,497	0.07%
2023/02/24	3	80.30	0	0.00	78.90	3	4,454	0.07%
2023/02/23	0	0.00	1	83.40	83.50	-1	4,434	-0.02%
2023/02/22	2	81.95	3	82.77	82.00	-1	4,662	-0.02%
2023/02/20	0	0.00	3	82.60	82.90	-3	5,457	-0.05%
2023/02/17	1	81.90	0	0.00	80.70	1	5,453	0.02%
2023/02/16	1	78.90	1	80.10	81.10	0	5,428	0.00%
2023/02/15	1	77.80	1	77.60	77.90	0	5,561	0.00%
2023/02/14	0	0.00	1	78.10	78.30	-1	5,519	-0.02%
2023/02/13	0	77.30	5	76.70	76.70	-5	5,568	-0.09%
2023/02/10	4	78.95	0	0.00	78.60	4	5,608	0.07%
2023/02/09	0	80.30	0	0.00	79.40	0	5,636	0.00%
2023/02/06	1	80.10	1	80.60	79.60	0	5,676	0.00%
2023/02/03	2	81.50	1	81.10	81.50	1	5,641	0.02%
2023/02/02	13	79.86	18	81.78	82.70	-5	5,594	-0.09%
2023/02/01	23	77.90	20	78.80	79.00	3	5,494	0.05%
2023/01/30	1	75.50	14	76.26	76.40	-13	5,323	-0.24%
2023/01/17	0	0.00	3	71.80	72.50	-3	5,237	-0.06%
2023/01/13	0	0.00	33	73.00	71.00	-33	5,309	-0.62%
2023/01/12	0	0.00	7	73.10	72.20	-7	5,361	-0.13%
2023/01/11	0	0.00	5	73.50	72.90	-5	5,391	-0.09%
2023/01/10	4	73.18	0	0.00	72.80	4	5,429	0.07%
2023/01/09	0	0.00	1.1	71.77	72.00	-1.1	5,357	-0.02%
2023/01/06	1	69.00	8	71.12	71.00	-7	5,343	-0.13%
2023/01/05	4	70.53	15.2	69.72	69.30	-11.2	5,345	-0.21%
2023/01/04	2	68.60	2.2	68.11	68.20	-0.2	5,307	0.00%
2023/01/03	0	0.00	12	66.77	67.40	-12	5,384	-0.22%
2022/12/30	0.1	65.70	2	65.30	65.00	-1.9	5,408	-0.04%
2022/12/28	0.1	65.00	0	0.00	64.50	0.1	5,798	0.00%
2022/12/27	0	0.00	2	66.60	66.60	-2	5,940	-0.03%
2022/12/26	2.1	65.81	0	0.00	65.90	2.1	5,967	0.04%
2022/12/23	1.2	64.91	0	0.00	66.20	1.2	6,004	0.02%
2022/12/22	7	66.33	0	0.00	66.20	7	6,016	0.12%
2022/12/21	11	66.38	0	0.00	66.30	11	6,041	0.18%
2022/12/16	1	69.60	5	70.00	69.80	-4	6,088	-0.07%
2022/12/15	1	70.90	0	0.00	71.00	1	6,109	0.02%
2022/12/14	4	71.00	12	71.52	71.10	-8	6,116	-0.13%
2022/12/13	1	70.50	5	70.80	70.70	-4	6,106	-0.07%
2022/12/12	2	70.20	0	0.00	69.70	2	6,104	0.03%
2022/12/09	1	69.80	2	69.80	69.80	-1	6,104	-0.02%
2022/12/08	1	69.50	0	0.00	69.60	1	6,106	0.02%
2022/12/07	13	70.09	0	0.00	69.50	13	6,099	0.21%
2022/12/06	14	74.36	0	0.00	72.50	14	6,032	0.23%
2022/12/05	2	76.65	12	77.08	76.30	-10	5,967	-0.17%
2022/12/02	0	0.00	1	76.20	76.10	-1	5,958	-0.02%
2022/12/01	10	74.50	13	75.35	75.00	-3	5,905	-0.05%
2022/11/30	0	0.00	3	72.90	72.90	-3	5,877	-0.05%
2022/11/28	2	72.60	4	72.88	72.80	-2	5,931	-0.03%
2022/11/25	26	73.73	3	73.47	72.60	23	5,916	0.39%
2022/11/24	9	76.72	11	76.57	76.90	-2	5,713	-0.04%
2022/11/22	11	74.98	0	0.00	74.50	11	5,738	0.19%
2022/11/21	1	76.50	10	76.30	75.50	-9	5,732	-0.16%
2022/11/18	10	78.82	4	78.80	77.30	6	5,687	0.10%
2022/11/17	12	78.11	8	78.18	78.80	4	5,449	0.07%
2022/11/16	10	75.94	30	75.17	78.20	-20	4,874	-0.41%
2022/11/15	4	70.55	4	71.60	71.10	0	4,611	0.00%
2022/11/14	4	69.98	0	0.00	70.60	4	4,618	0.09%
2022/11/11	2	70.20	6	71.42	71.10	-4	4,619	-0.09%
2022/11/10	1	67.20	1	67.90	68.00	0	4,493	0.00%
2022/11/09	4	67.90	1	68.00	67.80	3	4,664	0.06%
2022/11/08	1	68.00	2	68.00	66.50	-1	4,761	-0.02%
2022/11/07	2	66.50	0	0.00	66.40	2	4,790	0.04%
2022/11/04	1	65.70	0	0.00	65.60	1	4,774	0.02%
2022/11/02	1	63.70	1	62.21	63.60	0	4,769	0.00%
2022/11/01	0	0.00	1	63.00	62.20	-1	4,755	-0.02%
2022/10/28	2	62.05	3	61.37	62.40	-1	4,779	-0.02%
2022/10/27	0	0.00	1	65.00	65.50	-1	4,668	-0.02%
2022/10/26	1	64.10	0	0.00	63.70	1	4,718	0.02%
2022/10/20	0	0.00	1	65.60	67.60	-1	4,789	-0.02%
2022/10/19	1	66.60	1	66.20	65.60	0	4,846	0.00%
2022/10/18	2	66.80	2	67.00	67.50	0	4,834	0.00%
2022/10/14	1	64.70	6	64.80	64.60	-5	4,999	-0.10%
2022/10/13	3	62.10	0	0.00	60.50	3	5,060	0.06%
2022/10/12	4	63.38	2	64.40	63.50	2	5,071	0.04%
2022/10/11	3	65.10	0	0.00	63.10	3	5,096	0.06%
2022/10/07	1	68.70	0	0.00	68.50	1	5,077	0.02%
2022/10/05	14	72.30	3	71.93	71.50	11	5,108	0.22%
2022/10/04	5	69.40	5	69.18	70.40	0	4,902	0.00%
2022/10/03	1	64.80	0	0.00	64.90	1	4,804	0.02%
2022/09/30	0	0.00	4	60.83	63.80	-4	4,937	-0.08%
2022/09/29	1	61.60	1	62.80	61.90	0	5,048	0.00%
2022/09/27	1	62.80	0	0.00	64.60	1	5,367	0.02%
2022/09/26	1	62.80	4	64.20	62.80	-3	5,531	-0.05%
2022/09/23	1	67.50	0	0.00	67.10	1	5,785	0.02%
2022/09/21	1	67.70	0	0.00	67.80	1	6,012	0.02%
2022/09/19	31	69.01	0	0.00	68.80	31	6,173	0.50%
2022/09/14	1	71.70	1	70.60	71.60	0	6,651	0.00%
2022/09/13	1	72.80	0	0.00	72.30	1	6,813	0.01%
2022/09/12	0	0.00	1	72.10	72.00	-1	6,959	-0.01%
2022/09/08	0	0.00	8	70.40	71.10	-8	7,043	-0.11%
2022/09/07	0	0.00	1	69.20	69.00	-1	7,130	-0.01%
2022/09/06	5	69.60	2	71.90	70.10	3	7,286	0.04%
2022/09/05	1	74.20	0	0.00	72.00	1	7,391	0.01%
2022/09/02	2	76.75	2	76.40	76.20	0	7,353	0.00%
2022/09/01	23	77.98	0	0.00	77.50	23	7,355	0.31%
2022/08/30	1	79.00	1	79.00	79.40	0	7,440	0.00%
2022/08/29	1	79.00	0	0.00	78.80	1	7,428	0.01%
2022/08/26	3	83.07	2	83.50	82.80	1	7,448	0.01%
2022/08/25	1	82.90	1	82.40	82.30	0	7,486	0.00%
2022/08/24	2	79.85	0	0.00	79.80	2	7,643	0.03%
2022/08/19	2	83.00	2	83.40	83.10	0	7,889	0.00%
2022/08/18	3	82.13	3	82.17	82.80	0	7,910	0.00%
2022/08/16	3	84.50	1	83.40	82.90	2	8,001	0.02%
2022/08/15	2	83.50	5	83.24	84.20	-3	7,872	-0.04%
2022/08/12	2	79.20	22	80.00	80.00	-20	7,777	-0.26%
2022/08/11	0	78.20	0	0.00	77.00	0	7,792	0.00%
2022/08/08	1	77.40	0	0.00	78.00	1	8,061	0.01%
2022/08/04	1	77.60	1	75.70	77.80	0	8,163	0.00%
2022/08/03	23	78.00	3	77.40	77.40	20	8,206	0.24%
2022/07/29	1	81.50	1	81.60	81.50	0	8,425	0.00%
2022/07/28	1	81.60	1	83.50	80.80	0	8,610	0.00%
2022/07/27	2	81.50	0	0.00	82.40	2	8,678	0.02%
2022/07/26	2	82.40	1	81.70	81.90	1	8,798	0.01%
2022/07/25	1	86.20	0	0.00	85.60	1	8,920	0.01%
2022/07/22	2	89.10	1	87.50	87.00	1	9,113	0.01%
2022/07/21	3	86.87	3	88.47	88.50	0	9,241	0.00%
2022/07/20	2	85.00	1.3	85.38	84.00	0.7	9,196	0.01%
2022/07/19	1.1	82.05	2.2	82.65	82.80	-1.1	9,297	-0.01%
2022/07/18	5	82.50	1	82.80	82.60	4	9,398	0.04%
2022/07/15	0.1	80.00	0	0.00	80.40	0.1	9,592	0.00%
2022/07/13	1	78.00	0	0.00	77.50	1	9,966	0.01%
2022/07/12	0.1	77.94	0	0.00	76.00	0.1	10,015	0.00%
2022/07/11	1.2	80.71	0	0.00	80.50	1.2	10,031	0.01%
2022/07/08	1	83.00	1	82.40	82.20	0	10,086	0.00%
2022/07/06	2	80.00	3	79.20	76.90	-1	10,163	-0.01%
2022/07/05	5.1	80.05	0	0.00	80.30	5.1	10,364	0.05%
2022/07/04	2	76.62	1	75.50	76.60	1	10,261	0.01%
2022/07/01	0	75.71	2	79.70	74.10	-2	10,284	-0.02%
2022/06/30	3	91.59	2	89.70	88.80	1	10,065	0.01%
2022/06/29	1	96.50	0	0.00	96.40	1	9,984	0.01%
2022/06/28	0	101.00	0	0.00	98.90	0	10,019	0.00%
2022/06/27	0	0.00	3	101.50	101.50	-3	10,126	-0.03%
2022/06/24	1	98.23	0	0.00	99.50	1	10,231	0.01%
2022/06/23	1	95.79	0	0.00	97.40	1	10,307	0.01%
2022/06/22	5	97.64	2	98.70	95.70	3	10,628	0.03%
2022/06/21	8.1	102.14	6	100.13	103.00	2.1	11,029	0.02%
2022/06/20	0	0.00	33	97.83	95.10	-33	11,328	-0.29%
2022/06/17	0	0.00	3	101.50	102.50	-3	11,562	-0.03%
2022/06/16	3	108.50	1	104.50	104.50	2	11,948	0.02%
2022/06/15	1	108.51	3	110.17	108.00	-2	13,104	-0.02%
2022/06/14	15	108.97	2	107.00	110.00	13	13,672	0.10%
2022/06/13	6	111.50	7	111.50	112.00	-1	13,762	-0.01%
2022/06/10	33	115.03	3	114.83	115.50	30	13,981	0.21%
2022/06/09	6	117.67	3	116.50	117.00	3	14,163	0.02%
2022/06/08	1	121.50	1	120.50	120.50	0	14,185	0.00%
2022/06/07	0	120.50	0	0.00	121.00	0	14,437	0.00%
2022/06/06	1	120.00	1	122.40	121.50	0	14,772	0.00%
2022/06/02	1	122.51	0	0.00	122.50	1	15,282	0.01%
2022/06/01	5	125.21	6	126.67	125.00	-1	15,673	-0.01%
2022/05/31	3	123.00	2	124.00	124.00	1	16,283	0.01%
2022/05/30	3	119.17	4	122.13	123.00	-1	17,589	-0.01%
2022/05/27	1	116.00	1	116.00	116.00	0	17,808	0.00%
2022/05/25	1	115.50	1	115.50	116.00	0	17,954	0.00%
2022/05/24	1	120.50	2	115.00	114.00	-1	18,134	-0.01%
2022/05/20	1	118.50	0	0.00	118.50	1	18,456	0.01%
2022/05/19	1	118.00	0	0.00	119.50	1	18,747	0.01%
2022/05/18	7	122.93	3	123.17	121.00	4	19,272	0.02%
2022/05/17	3	118.84	5	120.20	121.00	-2	19,361	-0.01%
2022/05/16	0	119.00	1	120.50	117.00	-1	19,571	-0.01%
2022/05/12	2	116.01	4	116.88	115.00	-2	19,454	-0.01%
2022/05/11	3	117.50	3	117.00	117.00	0	19,382	0.00%
2022/05/10	7	118.43	6	118.42	120.00	1	19,310	0.01%
2022/05/09	7	118.85	1	116.00	116.00	6	19,198	0.03%
2022/05/06	5	122.90	5	123.60	123.50	0	19,095	0.00%
2022/05/05	9	125.72	6	126.25	126.50	3	19,026	0.02%
2022/05/04	7	122.21	6	123.83	121.50	1	18,865	0.01%
2022/05/03	3	121.50	0	0.00	121.00	3	18,774	0.02%
2022/04/29	7	128.64	7	129.21	125.00	0	18,676	0.00%
2022/04/28	12	123.00	10	123.50	124.50	2	18,491	0.01%
2022/04/27	9	117.05	10	118.55	121.00	-1	18,314	-0.01%
2022/04/26	14	122.68	2	123.25	122.00	12	18,132	0.07%
2022/04/25	4	124.25	2	121.00	121.50	2	18,061	0.01%
2022/04/22	3	129.00	2	129.00	130.50	1	17,913	0.01%
2022/04/21	20	130.15	13	127.58	133.00	7	17,886	0.04%
2022/04/20	10	123.95	2	124.75	124.50	8	17,748	0.05%
2022/04/19	9	125.73	5	125.40	122.50	4	17,593	0.02%
2022/04/18	17	129.68	8	130.25	129.00	9	17,419	0.05%
2022/04/15	7.2	134.19	7	132.43	132.00	0.2	17,359	0.00%
2022/04/14	9	135.56	10	134.15	133.50	-1	17,365	-0.01%
2022/04/13	4	133.25	4	133.00	133.00	0	17,319	0.00%
2022/04/12	18	135.31	17	133.41	133.00	1	17,198	0.01%
2022/04/11	12	141.49	8	135.63	135.50	4	17,021	0.02%
2022/04/08	5	149.90	2.1	150.07	150.50	2.9	16,700	0.02%
2022/04/07	9	151.94	0	0.00	149.00	9	16,589	0.05%
2022/04/06	2	158.50	2	157.25	160.50	0	16,406	0.00%
2022/04/01	1	158.51	2	159.00	159.00	-1	16,356	-0.01%
2022/03/31	3	161.17	5	162.00	161.00	-2	16,272	-0.01%
2022/03/30	3	166.67	2	169.50	165.00	1	16,271	0.01%
2022/03/29	6	165.58	2	164.00	165.00	4	16,223	0.02%
2022/03/28	1	159.01	0	0.00	165.50	1	16,260	0.01%
2022/03/25	11	164.73	10	166.30	163.00	1	16,180	0.01%
2022/03/24	21	175.88	18	173.50	171.50	3	15,809	0.02%
2022/03/23	122	178.44	20	177.55	178.00	102	15,302	0.67%	大買/鉅額交易
2022/03/22	7	173.86	11	174.82	178.00	-4	14,991	-0.03%
2022/03/21	17	174.24	6.2	176.59	173.50	10.8	14,718	0.07%
2022/03/18	41	177.18	129	177.17	176.50	-88	14,344	-0.61%	大賣/
2022/03/17	7	172.29	28	172.36	174.00	-21	13,091	-0.16%
2022/03/16	4	156.75	7	158.29	158.50	-3	12,472	-0.02%
2022/03/15	7	157.00	3	154.17	153.50	4	12,314	0.03%
2022/03/14	5	161.30	2.3	163.69	164.00	2.8	12,172	0.02%
2022/03/11	8	157.19	18	158.06	157.50	-10	12,204	-0.08%
2022/03/10	16	160.13	15	159.03	158.50	1	12,308	0.01%
2022/03/09	29.2	158.65	34	155.99	153.50	-4.8	12,373	-0.04%
2022/03/08	47.1	160.15	20	159.15	157.00	27.1	12,531	0.22%
2022/03/07	19	161.29	21	161.00	162.00	-2	12,232	-0.02%
2022/03/04	132	172.67	20.1	170.55	169.00	111.9	11,928	0.94%	大買/鉅額交易
2022/03/03	50.1	169.12	65	171.89	171.50	-14.9	11,303	-0.13%
2022/03/02	8	153.38	23.1	155.19	160.00	-15.1	10,054	-0.15%
2022/03/01	3	147.17	5	148.40	148.50	-2	9,749	-0.02%
2022/02/25	4	144.38	4	145.63	143.50	0	9,824	0.00%
2022/02/24	10	144.90	5	145.10	141.50	5	9,881	0.05%
2022/02/23	6	152.17	2	151.00	151.00	4	10,236	0.04%
2022/02/22	29.1	151.17	20	151.03	151.50	9.1	10,368	0.09%
2022/02/21	12	163.33	17	163.09	161.00	-5	10,231	-0.05%
2022/02/18	13	158.23	17	160.26	162.50	-4	10,224	-0.04%
2022/02/17	3	153.83	1	151.50	151.50	2	9,904	0.02%
2022/02/16	4	151.25	5	153.20	155.50	-1	9,991	-0.01%
2022/02/15	6	143.00	0	0.00	141.50	6	10,092	0.06%
2022/02/14	1	142.00	0	0.00	142.00	1	10,733	0.01%
2022/02/11	1	148.50	0	0.00	147.00	1	10,937	0.01%
2022/02/10	1	148.00	2	148.00	148.50	-1	11,265	-0.01%
2022/02/09	0	0.00	1	147.50	150.00	-1	11,402	-0.01%
2022/02/07	0	0.00	1	141.00	143.00	-1	11,584	-0.01%
2022/01/26	1	141.49	6	141.17	141.00	-5	11,768	-0.04%
2022/01/25	3	137.17	0	0.00	137.00	3	12,210	0.02%
2022/01/24	2	134.75	4	141.00	140.50	-2	12,678	-0.02%
2022/01/21	5	140.60	0	0.00	139.00	5	13,031	0.04%
2022/01/20	0	0.00	1	146.00	146.00	-1	13,503	-0.01%
2022/01/19	0	145.00	0	0.00	144.50	0	13,633	0.00%
2022/01/18	0	0.00	0.2	149.00	148.00	-0.2	13,849	0.00%
2022/01/17	1	147.01	0	0.00	150.00	1	14,101	0.01%
2022/01/14	2	149.25	2	147.00	149.50	0	14,265	0.00%
2022/01/13	3	145.67	0	145.50	144.50	3	14,534	0.02%
2022/01/12	1.1	146.50	3.1	148.33	148.50	-2	14,498	-0.01%
2022/01/11	1	144.00	0	0.00	145.00	1	14,569	0.01%
2022/01/10	1	151.00	5	152.60	152.00	-4	14,535	-0.03%
2022/01/07	8	150.69	1	156.00	148.50	7	14,682	0.05%
2022/01/06	3	156.00	2	154.50	155.00	1	14,744	0.01%
2022/01/05	0	160.50	0	0.00	158.00	0	14,851	0.00%
2022/01/04	0	162.00	3	161.67	161.50	-3	14,915	-0.02%
2022/01/03	1	166.50	1.1	163.75	164.50	-0.1	15,049	0.00%
2021/12/29	4	163.38	0	0.00	163.00	4	15,371	0.03%
2021/12/28	1	166.01	0	0.00	165.50	1	15,706	0.01%
2021/12/27	0	0.00	3	168.00	168.00	-3	16,035	-0.02%
2021/12/24	1	166.50	0	0.00	165.50	1	16,183	0.01%
2021/12/23	1.1	168.40	2	169.00	169.00	-1	16,265	-0.01%
2021/12/22	6.1	166.61	12	167.21	165.00	-5.9	16,277	-0.04%
2021/12/21	2	165.75	2	166.00	164.50	0	16,226	0.00%
2021/12/20	2	163.25	1.7	164.11	163.50	0.4	16,291	0.00%
2021/12/17	2	162.50	2	162.00	163.50	0	16,348	0.00%
2021/12/16	3	166.33	8.5	166.70	167.50	-5.5	16,456	-0.03%
2021/12/15	7	156.79	5	160.80	161.00	2	16,484	0.01%
2021/12/14	7.3	153.88	4	154.25	154.00	3.3	16,523	0.02%
2021/12/10	2.4	160.51	0	0.00	159.00	2.4	16,904	0.01%
2021/12/09	0.3	167.00	2	167.50	164.50	-1.7	16,928	-0.01%
2021/12/08	4	165.50	4	166.88	164.00	0	17,062	0.00%
2021/12/07	11.2	168.04	1	167.50	166.00	10.2	17,168	0.06%
2021/12/06	7	172.43	8	172.63	173.00	-1	17,134	-0.01%
2021/12/03	10	172.60	40.1	172.25	171.00	-30.1	17,146	-0.18%
2021/12/02	19.1	169.95	118	171.28	167.00	-98.9	17,226	-0.57%	大賣/
2021/12/01	102	165.04	12	165.38	167.50	90	16,882	0.53%	大買/
2021/11/30	5	160.40	6.1	161.26	161.00	-1.1	16,847	-0.01%
2021/11/29	1	152.50	5.1	155.01	156.00	-4.1	17,080	-0.02%
2021/11/26	3	156.33	5	157.50	155.50	-2	17,360	-0.01%
2021/11/25	3	159.50	3.1	159.02	158.50	-0.1	17,456	0.00%
2021/11/24	7	160.64	4	161.50	162.00	3	17,501	0.02%
2021/11/23	18	161.28	10.1	161.01	161.00	7.9	17,568	0.04%
2021/11/22	4	164.88	33	167.29	165.00	-29	17,742	-0.16%
2021/11/19	22	161.18	7	156.71	157.00	15	17,541	0.09%
2021/11/18	5	165.00	7.1	166.72	164.00	-2.1	17,641	-0.01%
2021/11/17	8	163.81	6	165.17	165.00	2	17,841	0.01%
2021/11/16	2	162.50	30	162.28	163.50	-28	18,130	-0.15%
2021/11/15	8	160.88	37.6	162.62	158.00	-29.6	18,522	-0.16%
2021/11/12	25	158.52	12.6	157.64	156.50	12.5	19,245	0.06%
2021/11/11	33	154.26	38.1	158.45	155.00	-5.1	19,449	-0.03%
2021/11/10	19	147.50	15.1	149.37	151.50	4	19,775	0.02%
2021/11/09	5	145.00	12.2	146.10	148.50	-7.2	20,183	-0.04%
2021/11/08	3	139.33	2	140.25	139.00	1	20,294	0.00%
2021/11/05	4	142.63	2	142.50	144.50	2	20,862	0.01%
2021/11/04	6	143.75	6	141.50	141.50	0	21,186	0.00%
2021/11/03	8	140.19	7.1	143.22	144.00	1	21,558	0.00%
2021/11/02	25.4	148.25	26	152.48	143.00	-0.6	21,513	0.00%
2021/11/01	13	148.58	32	147.92	147.50	-19	21,303	-0.09%
2021/10/29	9	143.83	10.5	143.29	142.50	-1.5	21,128	-0.01%
2021/10/28	10	142.80	14.3	141.17	142.50	-4.3	20,966	-0.02%
2021/10/27	3	133.50	6	134.16	134.50	-3	20,899	-0.01%
2021/10/26	10.3	135.04	2.2	133.62	130.50	8.1	21,149	0.04%
2021/10/25	6	127.00	7	128.00	132.00	-1	21,707	0.00%
2021/10/22	1	125.50	4	126.75	128.00	-3	22,361	-0.01%
2021/10/21	3	124.67	5.1	125.13	123.00	-2.1	23,211	-0.01%
2021/10/20	9	119.94	4	121.00	120.00	5	23,493	0.02%
2021/10/19	0	0.00	4	122.25	121.00	-4	25,066	-0.02%
2021/10/18	1	118.50	1	120.00	118.50	0	26,206	0.00%
2021/10/15	2	118.25	3	119.67	118.00	-1	27,347	0.00%
2021/10/14	1	113.50	4.1	115.63	116.50	-3.1	28,322	-0.01%
2021/10/13	2	114.75	6	115.83	111.50	-4	28,502	-0.01%
2021/10/12	3.2	119.26	1	120.50	117.00	2.2	28,564	0.01%
2021/10/08	8	124.00	2	121.25	119.50	6	28,733	0.02%
2021/10/07	3	122.83	5	123.30	123.00	-2	28,944	-0.01%
2021/10/06	5	118.21	6	120.50	117.50	-1	29,236	0.00%
2021/10/05	11	113.86	9	116.83	119.50	2	29,528	0.01%
2021/10/04	13	116.54	35	114.93	113.00	-22	29,546	-0.07%
2021/10/01	18.1	125.75	5	123.70	122.50	13.1	29,663	0.04%
2021/09/30	3	128.50	1	130.50	131.00	2	30,246	0.01%
2021/09/29	15	129.40	0	0.00	129.00	15	30,977	0.05%
2021/09/28	3	132.33	0	0.00	132.50	3	32,629	0.01%
2021/09/27	5	135.30	11	135.86	136.00	-6	33,739	-0.02%
2021/09/24	1	132.50	11	128.50	132.00	-10	34,646	-0.03%
2021/09/23	8	129.88	18	130.14	127.00	-10	35,414	-0.03%
2021/09/22	12	129.83	1	131.00	130.00	11	35,954	0.03%
2021/09/17	3	127.17	11	128.50	133.00	-8	37,050	-0.02%
2021/09/16	5	127.20	4	127.38	128.00	1	38,257	0.00%
2021/09/15	18.4	126.85	15	126.93	126.00	3.4	38,955	0.01%
2021/09/14	3.1	135.94	3	133.17	132.50	0.1	38,952	0.00%
2021/09/13	9	140.39	7	138.71	137.00	2	38,962	0.01%
2021/09/10	6	136.00	10.4	138.65	141.00	-4.4	39,056	-0.01%
2021/09/09	4	137.00	6	136.33	138.00	-2	38,969	-0.01%
2021/09/08	29	133.00	7	134.00	134.00	22	38,931	0.06%
2021/09/07	20	135.05	16	133.40	133.50	4	38,964	0.01%
2021/09/06	5	137.70	3	137.00	136.50	2	38,825	0.01%
2021/09/03	12	139.04	4	139.88	139.00	8	38,888	0.02%
2021/09/02	15.1	142.58	8	140.06	140.00	7.1	38,937	0.02%
2021/09/01	38.2	143.06	58.1	144.12	148.00	-19.9	38,896	-0.05%
2021/08/31	18	140.72	2	142.50	140.00	16	38,843	0.04%
2021/08/30	1	139.00	5	140.00	139.50	-4	39,138	-0.01%
2021/08/27	31	139.45	5	138.80	139.00	26	39,411	0.07%
2021/08/26	18	142.86	3.2	139.75	140.00	14.8	39,495	0.04%
2021/08/25	6	140.08	19	140.50	142.00	-13	39,566	-0.03%
2021/08/24	18.1	140.37	8	138.75	135.50	10.1	40,059	0.03%
2021/08/23	6	139.83	13	138.65	140.00	-7	40,213	-0.02%
2021/08/20	28	133.50	52	131.65	133.00	-24	40,683	-0.06%
2021/08/19	64.2	132.74	4	138.00	130.50	60.2	40,705	0.15%
2021/08/18	47	135.88	76	135.44	143.00	-29	41,179	-0.07%
2021/08/17	10	138.60	28	137.21	132.50	-18	41,023	-0.04%
2021/08/16	11	135.95	44	139.57	143.50	-33	41,087	-0.08%
2021/08/13	60	143.96	48	146.71	140.50	12	40,593	0.03%
2021/08/12	26	158.17	7	158.86	156.00	19	40,534	0.05%
2021/08/11	47	161.16	5	165.60	160.00	42	40,888	0.10%
2021/08/10	25	170.52	9	171.17	173.00	16	40,474	0.04%
2021/08/09	10	172.50	20.1	175.42	170.00	-10.1	40,505	-0.02%
2021/08/06	5.6	182.06	1	182.00	182.50	4.6	40,913	0.01%
2021/08/05	11	182.09	5	184.30	185.00	6	41,731	0.01%
2021/08/04	20	187.45	10	182.50	182.00	10	42,340	0.02%
2021/08/03	3.5	185.00	20	185.15	185.50	-16.5	42,249	-0.04%
2021/08/02	23	185.91	17	185.97	183.00	6	42,628	0.01%
2021/07/30	42	183.82	9.5	185.79	180.50	32.5	42,590	0.08%
2021/07/29	10.5	181.71	30	182.47	188.50	-19.5	42,758	-0.05%
2021/07/28	53.1	177.22	49.1	178.93	175.00	4	42,512	0.01%
2021/07/27	34.2	202.13	137.1	207.14	194.00	-102.9	42,076	-0.24%	大賣/鉅額交易
2021/07/26	11	203.18	11	201.86	201.50	0	41,419	0.00%
2021/07/23	158	205.04	37.1	204.89	197.00	121	41,083	0.29%	大買/鉅額交易
2021/07/22	9	185.33	43.2	191.40	196.50	-34.2	39,927	-0.09%
2021/07/21	18	179.22	38.1	182.04	179.00	-20.1	38,802	-0.05%
2021/07/20	51	174.88	51.4	177.11	173.00	-0.4	37,735	0.00%
2021/07/19	19	167.37	17	169.91	172.50	2	36,614	0.01%
2021/07/16	10	165.90	3	165.83	163.50	7	36,415	0.02%
2021/07/15	0	0.00	7	163.14	164.50	-7	36,323	-0.02%
2021/07/14	10.1	157.89	9	159.06	159.00	1.1	36,166	0.00%
2021/07/13	23	168.22	59	161.08	162.00	-36	35,852	-0.10%
2021/07/12	18	169.47	17.1	170.51	171.00	0.9	35,506	0.00%
2021/07/09	4	164.50	8	165.69	164.50	-4	35,077	-0.01%
2021/07/08	10	168.10	10	169.70	166.00	0	34,874	0.00%
2021/07/07	75.1	169.79	36	167.89	165.00	39.1	35,149	0.11%
2021/07/06	13	172.73	15	174.73	172.50	-2	35,027	-0.01%
2021/07/05	38.4	180.18	91	175.47	170.00	-52.6	35,270	-0.15%
2021/07/02	18	165.06	53.3	169.10	174.00	-35.3	34,121	-0.10%
2021/07/01	10	165.05	8	166.38	158.50	2	33,859	0.01%
2021/06/30	15.1	160.38	34.2	160.45	163.00	-19.1	33,203	-0.06%
2021/06/29	22	153.34	8	155.56	154.00	14	32,843	0.04%
2021/06/28	65.1	152.46	33.1	154.41	154.00	32	32,911	0.10%
2021/06/25	11	143.00	74	141.95	146.50	-63	32,506	-0.19%
2021/06/24	17.1	135.28	7	135.71	136.00	10.1	31,619	0.03%
2021/06/23	1	130.50	30.1	131.59	133.00	-29.1	30,984	-0.09%
2021/06/22	4	123.25	23	122.15	121.00	-19	31,097	-0.06%
2021/06/21	27	123.00	3	122.33	120.50	24	31,263	0.08%
2021/06/18	2.1	130.94	5	129.80	129.00	-2.9	31,803	-0.01%
2021/06/17	4	128.88	7	130.86	131.50	-3	31,874	-0.01%
2021/06/16	14	131.07	2	132.00	129.50	12	31,976	0.04%
2021/06/15	7	132.43	11.1	135.22	136.00	-4.1	32,598	-0.01%
2021/06/11	2	131.75	8	133.19	131.00	-6	32,521	-0.02%
2021/06/10	108	135.28	101	133.50	132.00	7	33,066	0.02%	大買/大賣/
2021/06/09	7	130.93	6	131.33	131.50	1	33,186	0.00%
2021/06/08	20.1	132.40	2	130.58	130.50	18	33,157	0.05%
2021/06/07	33	136.38	5	136.40	135.50	28	33,082	0.08%
2021/06/04	3	133.50	16	137.22	139.00	-13	32,754	-0.04%
2021/06/03	7	136.00	32.1	136.70	135.50	-25.1	32,674	-0.08%
2021/06/02	23	134.30	45	136.63	134.50	-22	32,743	-0.07%
2021/06/01	70.1	141.90	26	141.33	136.50	44.1	32,623	0.14%
2021/05/31	12	135.71	15	136.67	134.00	-3	32,109	-0.01%
2021/05/28	14	133.86	28	133.59	135.00	-14	32,079	-0.04%
2021/05/27	26	126.50	15	128.00	126.50	11	31,786	0.03%
2021/05/26	59.1	130.64	10	129.60	126.00	49.1	31,719	0.15%
2021/05/25	58	122.00	11	124.86	128.50	47	31,670	0.15%
2021/05/24	2	111.00	22	112.37	117.00	-20	31,912	-0.06%
2021/05/21	25	105.28	35	103.57	106.50	-10	32,155	-0.03%
2021/05/20	37	104.51	18	103.72	101.50	19	31,940	0.06%
2021/05/19	18	109.69	7	112.07	112.50	11	31,854	0.03%
2021/05/18	11	102.27	25	105.30	107.00	-14	31,891	-0.04%
2021/05/17	11	101.89	16	102.68	97.70	-5	32,241	-0.02%
2021/05/14	37	115.18	36	115.06	108.50	1	31,922	0.00%
2021/05/13	31	113.85	25	115.84	115.00	6	31,103	0.02%
2021/05/12	10.1	114.14	4.1	115.32	112.00	6	30,227	0.02%
2021/05/11	16	124.09	1	126.50	124.00	15	29,540	0.05%
2021/05/10	40	141.36	20	138.48	137.50	20	29,435	0.07%
2021/05/07	3	135.67	8.1	135.96	139.50	-5.1	28,925	-0.02%
2021/05/06	6	127.33	16	129.25	127.00	-10	28,709	-0.03%
2021/05/05	31	128.13	22	133.60	123.00	9	28,203	0.03%
2021/05/04	12	139.37	39	143.38	136.50	-27	27,815	-0.10%
2021/05/03	24.1	159.47	46	159.90	151.50	-21.9	27,521	-0.08%
2021/04/29	15.1	168.10	9.1	166.31	168.00	6	27,241	0.02%
2021/04/28	40.2	166.61	46	168.12	165.00	-5.8	27,134	-0.02%
2021/04/27	17	162.44	1.1	164.71	164.50	16	26,958	0.06%
2021/04/26	6	151.67	3	157.67	161.50	3	27,069	0.01%
2021/04/23	2.1	145.77	11	146.55	150.00	-8.9	27,253	-0.03%
2021/04/22	9	153.59	7	145.64	145.00	2	27,692	0.01%
2021/04/21	21	151.29	10	149.45	153.00	11	28,505	0.04%
2021/04/20	2	142.00	4	144.25	147.00	-2	28,550	-0.01%
2021/04/19	1	139.96	9	141.28	142.00	-8	28,673	-0.03%
2021/04/16	6	141.42	2	141.00	139.50	4	28,936	0.01%
2021/04/15	4	131.50	7	133.43	137.00	-3	29,104	-0.01%
2021/04/14	19.1	130.75	18	135.67	138.00	1.1	29,421	0.00%
2021/04/13	23	143.24	33	143.27	137.50	-10	29,575	-0.03%
2021/04/12	42	137.55	19.1	137.86	137.00	22.9	29,131	0.08%
2021/04/09	58	134.64	36	136.94	131.50	22	28,986	0.08%
2021/04/08	15	128.57	21	131.26	136.00	-6	28,283	-0.02%
2021/04/07	21.2	120.13	26	121.81	124.00	-4.8	28,316	-0.02%
2021/04/06	0	0.00	17	113.91	116.00	-17	28,187	-0.06%
2021/04/01	15	106.13	8	107.25	105.50	7	28,751	0.02%
2021/03/31	26	104.67	22	105.33	104.00	4	28,576	0.01%
2021/03/30	25	98.42	83.2	100.11	101.50	-58.2	28,154	-0.21%
2021/03/29	14	95.59	66	96.57	95.70	-52	27,520	-0.19%
2021/03/26	7	92.31	5	93.38	93.70	2	27,331	0.01%
2021/03/25	59.1	93.12	4	90.70	90.60	55.1	27,332	0.20%
2021/03/24	17	96.33	14	95.35	95.30	3	27,472	0.01%
2021/03/23	12	97.15	15	98.07	95.30	-3	27,384	-0.01%
2021/03/22	9	93.76	8	93.84	93.80	1	26,705	0.00%
2021/03/19	15	92.88	6	93.62	93.70	9	26,856	0.03%
2021/03/18	21	94.35	52	94.27	94.00	-31	26,880	-0.12%
2021/03/17	5	89.96	17	89.38	90.00	-12	26,435	-0.05%
2021/03/16	43	91.80	19	91.08	89.50	24	26,542	0.09%
2021/03/15	3	90.27	31.1	89.71	90.10	-28.1	26,602	-0.11%
2021/03/12	18.1	87.86	1	86.70	86.70	17.1	26,703	0.06%
2021/03/11	1	85.50	53	87.66	89.00	-52	27,580	-0.19%
2021/03/10	43	85.98	30	84.77	84.50	13	28,013	0.05%
2021/03/09	44	85.60	10	86.68	85.10	34	28,215	0.12%
2021/03/08	28	87.96	43	89.14	86.20	-15	28,994	-0.05%
2021/03/05	62	86.12	25	86.79	87.00	37	29,820	0.12%
2021/03/04	18	90.01	22	88.45	87.80	-4	29,933	-0.01%
2021/03/03	20	87.72	23	87.17	90.60	-3	29,980	-0.01%
2021/03/02	26	91.38	3	95.07	86.80	23	30,062	0.08%
2021/02/26	28	89.29	4.1	90.10	91.40	24	29,945	0.08%
2021/02/25	54.1	92.22	20	91.05	90.60	34.1	30,326	0.11%
2021/02/24	30	91.48	54	92.13	92.10	-24	30,487	-0.08%
2021/02/23	50	84.62	65.2	86.04	86.00	-15.2	29,911	-0.05%
2021/02/22	5	82.00	10	81.45	82.30	-5	29,065	-0.02%
2021/02/19	24	74.33	18	74.52	74.90	6	28,805	0.02%
2021/02/18	27	71.45	17	72.82	72.60	10	28,339	0.04%
2021/02/17	16	68.66	44	68.73	69.10	-28	27,549	-0.10%
2021/02/05	0	0.00	2	63.10	62.90	-2	26,889	-0.01%
2021/02/04	10	62.50	17	62.11	62.30	-7	26,811	-0.03%
2021/02/03	2	61.40	52	61.99	61.50	-50	26,732	-0.19%
2021/02/02	1	61.10	2	61.50	61.00	-1	26,724	0.00%
2021/02/01	16	58.16	13	58.82	59.60	3	26,712	0.01%
2021/01/29	6	59.50	0	0.00	58.50	6	26,606	0.02%
2021/01/28	70	59.60	20	60.08	59.00	50	26,521	0.19%
2021/01/27	4	62.03	1	62.00	61.90	3	26,408	0.01%
2021/01/26	13	62.29	2	62.40	62.50	11	26,334	0.04%
2021/01/25	1	60.90	2	62.80	63.50	-1	26,208	0.00%
2021/01/22	4	62.68	26	63.10	63.00	-22	26,023	-0.08%
2021/01/21	10	62.58	5	64.00	63.00	5	25,907	0.02%
2021/01/20	24	63.42	9	63.21	61.90	15	25,707	0.06%
2021/01/19	20.1	66.90	24	67.50	65.30	-3.9	25,404	-0.02%
2021/01/18	13	66.02	11	66.13	66.10	2	25,198	0.01%
2021/01/15	24.1	66.88	14.3	66.07	66.00	9.8	24,967	0.04%
2021/01/14	46	66.62	101.2	66.97	69.50	-55.2	24,560	-0.22%	大賣/
2021/01/13	34	62.81	23	63.53	64.20	11	23,805	0.05%
2021/01/12	10	62.81	13	63.68	61.90	-3	23,653	-0.01%
2021/01/11	22	64.40	11	64.27	64.20	11	23,474	0.05%
2021/01/08	12	64.13	12	63.47	63.50	0	23,227	0.00%
2021/01/07	16	63.48	17.6	64.58	64.30	-1.6	23,033	-0.01%
2021/01/06	0.1	62.60	6	61.83	61.60	-5.9	22,772	-0.03%
2021/01/05	17	63.81	1	65.00	63.40	16	22,621	0.07%
2021/01/04	7	65.70	4	65.90	66.00	3	22,408	0.01%
2020/12/31	2	64.25	4.1	64.09	64.70	-2.1	21,919	-0.01%
2020/12/30	7	63.13	11	64.31	63.70	-4	21,457	-0.02%
2020/12/29	46.2	64.78	18	64.26	62.10	28.2	20,765	0.14%
2020/12/28	24	64.53	64	64.86	65.80	-40	19,867	-0.20%
2020/12/25	6	58.73	33.1	59.11	59.90	-27.1	18,841	-0.14%
2020/12/24	20	57.69	24	58.49	57.90	-4	18,434	-0.02%
2020/12/23	20	57.32	13	56.83	57.50	7	18,058	0.04%
2020/12/22	15.1	56.30	36	57.04	55.50	-20.9	17,830	-0.12%
2020/12/21	10	56.64	10.1	57.26	56.10	-0.1	17,535	0.00%
2020/12/18	28	57.99	33	58.41	57.50	-5	17,267	-0.03%
2020/12/17	7	55.60	0	0.00	56.30	7	16,651	0.04%
2020/12/16	8.2	55.33	0	0.00	55.20	8.2	16,400	0.05%
2020/12/15	20	56.10	0.1	54.60	54.60	19.9	16,209	0.12%
2020/12/14	2.1	57.35	14	57.00	56.80	-11.9	15,845	-0.08%
2020/12/11	34	57.20	10	57.20	57.40	24	15,579	0.15%
2020/12/10	26.2	58.84	38.1	58.42	58.60	-11.9	15,224	-0.08%
2020/12/09	32.1	61.30	21	61.72	60.40	11.1	14,889	0.07%
2020/12/08	36.4	58.82	27	59.06	59.00	9.4	14,047	0.07%
2020/12/07	45	57.70	141	59.00	60.10	-96	13,521	-0.71%	大賣/
2020/12/04	17	55.21	70	55.97	54.70	-53	12,300	-0.43%
2020/12/03	75	54.13	14	53.56	53.90	61	11,514	0.53%
2020/12/02	12	56.36	29	55.89	55.20	-17	11,077	-0.15%
2020/12/01	28	53.60	55	54.36	55.50	-27	9,964	-0.27%
2020/11/30	1	51.70	1	50.80	50.50	0	8,748	0.00%
2020/11/27	8	49.41	7	49.99	50.30	1	8,301	0.01%
2020/11/26	15	50.82	17	51.06	50.00	-2	7,875	-0.03%
2020/11/25	17	49.15	47	48.39	49.00	-30	7,248	-0.41%
2020/11/24	56	51.03	43	51.13	49.70	13	6,773	0.19%
2020/11/23	68	48.90	98	50.66	51.30	-30	5,808	-0.52%
2020/11/20	46	44.11	42	45.57	46.65	4	4,521	0.09%
2020/11/19	0	0.00	7	42.61	42.45	-7	3,918	-0.18%
2020/11/16	0	0.00	3	41.93	42.20	-3	3,987	-0.08%
2020/11/13	2	41.40	2	41.23	41.40	0	4,071	0.00%
2020/11/12	8	41.13	1	41.00	41.35	7	4,204	0.17%
2020/11/11	1	42.10	0	0.00	41.85	1	4,148	0.02%
2020/11/10	5	42.18	1	42.20	42.30	4	4,128	0.10%
2020/11/09	3	42.90	4	43.65	43.70	-1	4,027	-0.02%
2020/11/04	2	42.15	13	42.32	42.75	-11	3,806	-0.29%
2020/11/03	0	0.00	6	41.45	41.10	-6	3,727	-0.16%
2020/11/02	12	41.01	0	0.00	40.60	12	3,749	0.32%
2020/10/30	0	0.00	15	42.52	41.95	-15	3,713	-0.40%
2020/10/29	15	41.59	1	42.05	42.05	14	3,686	0.38%
2020/10/28	2	42.70	1	41.85	42.00	1	3,719	0.03%
2020/10/26	12	42.53	1	42.45	42.50	11	3,671	0.30%
2020/10/23	2	42.93	9	43.10	43.30	-7	3,587	-0.20%
2020/10/22	4	42.10	3	42.27	42.50	1	3,533	0.03%
2020/10/21	1	42.00	5	42.68	42.75	-4	3,440	-0.12%
2020/10/19	11	41.05	2	41.50	41.60	9	3,252	0.28%
2020/10/16	0	0.00	2	40.65	40.70	-2	3,215	-0.06%
2020/10/15	1	41.50	2	41.03	41.30	-1	3,237	-0.03%
2020/10/14	42	41.05	2	40.80	40.80	40	3,161	1.27%
2020/10/13	4	39.46	19	40.01	40.45	-15	3,027	-0.50%
2020/10/12	0	0.00	3	39.30	38.55	-3	2,857	-0.10%
2020/10/08	0	0.00	2	37.80	37.70	-2	2,776	-0.07%
2020/09/30	0	0.00	1	36.95	37.25	-1	3,259	-0.03%
2020/09/28	0	0.00	2	36.75	36.90	-2	3,340	-0.06%
2020/09/25	7	35.91	43	36.10	35.70	-36	3,388	-1.06%
2020/09/24	16	36.95	0	0.00	36.70	16	3,390	0.47%
2020/09/15	0	0.00	6	38.79	38.70	-6	3,427	-0.18%
2020/09/14	1	36.85	0	0.00	37.25	1	3,332	0.03%
2020/09/03	0	0.00	5	37.00	37.00	-5	3,590	-0.14%
2020/08/31	0	0.00	5	36.70	36.40	-5	3,728	-0.13%
2020/08/28	5	36.10	0	0.00	36.40	5	3,821	0.13%
2020/08/26	2	36.80	8	36.73	36.70	-6	3,984	-0.15%
2020/08/25	0	0.00	1	36.45	36.45	-1	4,068	-0.02%
2020/08/21	10	36.05	5	36.50	36.20	5	4,088	0.12%
2020/08/20	10	37.25	0	0.00	35.80	10	4,089	0.24%
2020/08/19	6	38.99	12	39.03	38.70	-6	4,086	-0.15%
2020/08/18	13	40.14	1	40.75	41.00	12	3,993	0.30%
2020/08/17	0	0.00	1	40.00	40.00	-1	3,930	-0.03%
2020/08/14	6	38.25	5	38.70	38.75	1	3,960	0.03%
2020/08/12	5	39.15	5	39.30	39.30	0	4,163	0.00%
2020/08/11	1	39.30	0	0.00	39.10	1	4,287	0.02%
2020/08/10	2	39.20	0	0.00	39.10	2	4,881	0.04%
2020/08/07	10	40.50	0	0.00	40.10	10	4,998	0.20%
2020/08/06	5	40.60	0	0.00	40.65	5	5,173	0.10%
2020/08/05	1	40.00	0	0.00	40.40	1	5,266	0.02%
2020/08/03	0	0.00	24	40.09	40.00	-24	5,469	-0.44%
2020/07/31	0	0.00	4	39.88	39.80	-4	5,515	-0.07%
2020/07/30	0	0.00	10	39.65	39.30	-10	5,584	-0.18%
2020/07/29	0	0.00	5	38.00	38.40	-5	5,681	-0.09%
2020/07/28	1	38.00	2	39.35	38.00	-1	5,800	-0.02%
2020/07/27	0	0.00	3	38.92	38.95	-3	5,966	-0.05%
2020/07/23	0	0.00	10	39.50	39.50	-10	6,521	-0.15%
2020/07/22	0	0.00	7	39.37	39.40	-7	6,545	-0.11%
2020/07/21	20	38.95	6	39.40	38.95	14	6,536	0.21%
2020/07/20	0	0.00	5	36.45	36.85	-5	6,465	-0.08%
2020/07/17	2	37.05	0	0.00	37.05	2	6,498	0.03%
2020/07/15	1	37.40	0	0.00	37.40	1	6,545	0.02%
2020/07/14	1	37.55	16	37.38	37.65	-15	6,611	-0.23%
2020/07/10	49	38.73	1	38.70	38.45	48	6,730	0.71%
2020/07/09	20	41.38	22	41.88	40.40	-2	6,717	-0.03%
2020/07/08	15	40.13	1	40.10	40.05	14	6,447	0.22%
2020/07/07	12	39.34	1	39.80	39.35	11	6,435	0.17%
2020/07/06	1	40.05	13	39.97	40.05	-12	6,414	-0.19%
2020/07/03	51	39.16	0	0.00	39.10	51	6,373	0.80%
2020/07/02	1	39.50	40	40.20	40.20	-39	6,358	-0.61%
2020/07/01	0	0.00	1	39.80	39.40	-1	6,338	-0.02%
2020/06/29	2	38.45	0	0.00	38.45	2	6,310	0.03%
2020/06/23	1	38.65	0	0.00	38.65	1	6,308	0.02%
2020/06/19	1	38.60	0	0.00	38.65	1	6,320	0.02%
2020/06/15	0	0.00	1	39.00	38.00	-1	6,365	-0.02%
2020/06/12	2	37.80	0	0.00	38.95	2	6,356	0.03%
2020/06/11	15	40.20	0	0.00	39.30	15	6,338	0.24%
2020/06/10	1	42.05	0	0.00	42.50	1	6,222	0.02%
2020/06/09	3	42.17	8	42.51	42.00	-5	6,293	-0.08%
2020/06/08	4	42.04	0	0.00	41.85	4	6,372	0.06%
2020/06/05	2	42.75	7	42.77	42.40	-5	6,500	-0.08%
2020/06/04	1	42.00	1	42.05	42.25	0	6,432	0.00%
2020/06/03	0	0.00	8	41.98	42.05	-8	6,363	-0.13%
2020/06/02	1	41.25	11	40.70	40.80	-10	6,248	-0.16%
2020/06/01	6	41.58	5	42.05	41.40	1	6,234	0.02%
2020/05/28	1	41.40	0	0.00	40.40	1	6,150	0.02%
2020/05/26	7	41.40	3	41.43	41.40	4	6,071	0.07%
2020/05/22	2	40.20	55	40.56	40.00	-53	5,905	-0.90%
2020/05/21	3	41.57	11	41.43	42.15	-8	5,818	-0.14%
2020/05/20	13	41.69	1	41.90	41.65	12	5,792	0.21%
2020/05/19	13	42.31	7	42.11	42.75	6	5,728	0.10%
2020/05/18	13	42.13	1	42.60	41.75	12	5,597	0.21%
2020/05/15	24	43.56	22	45.16	42.60	2	5,475	0.04%
2020/05/14	15	42.07	14	43.29	42.00	1	4,877	0.02%
2020/05/13	17	42.39	13	42.95	42.95	4	4,760	0.08%
2020/05/12	0	0.00	9	42.70	43.20	-9	4,578	-0.20%
2020/05/11	0	0.00	15	41.04	41.20	-15	4,449	-0.34%
2020/05/08	3	42.45	0	0.00	42.50	3	4,333	0.07%
2020/05/07	1	42.00	3	42.30	42.20	-2	4,200	-0.05%
2020/05/06	8	41.49	4	41.45	41.40	4	4,096	0.10%
2020/05/05	5	41.80	4	41.11	41.80	1	4,017	0.02%
2020/05/04	5	41.40	5	41.65	41.40	0	3,911	0.00%
2020/04/30	43	41.41	5	42.12	41.00	38	3,808	1.00%
2020/04/29	14	40.06	8	40.51	40.80	6	3,629	0.17%
2020/04/28	8	39.79	25	39.77	40.10	-17	3,359	-0.51%
2020/04/27	0	0.00	6	37.40	37.80	-6	3,115	-0.19%
2020/04/24	3	37.20	1	37.10	36.75	2	3,089	0.06%
2020/04/23	0	0.00	3	36.43	36.70	-3	3,081	-0.10%
2020/04/22	7	36.13	0	0.00	36.60	7	3,077	0.23%
2020/04/21	0	0.00	1	36.50	36.25	-1	3,107	-0.03%
2020/04/17	3	36.37	1	36.05	35.80	2	3,186	0.06%
2020/04/16	5	35.79	4	35.60	35.85	1	3,137	0.03%
2020/04/15	4	34.96	10	35.07	34.55	-6	3,158	-0.19%
2020/04/14	2	34.40	17	34.11	34.15	-15	3,136	-0.48%
2020/04/10	3	32.43	0	0.00	32.70	3	3,089	0.10%
2020/04/09	0	0.00	6	31.95	32.20	-6	3,138	-0.19%
2020/04/08	0	0.00	1	31.80	31.80	-1	3,252	-0.03%
2020/04/07	10	30.97	0	0.00	31.15	10	3,257	0.31%
2020/04/06	0	0.00	1	30.20	30.40	-1	3,275	-0.03%
2020/04/01	0	0.00	5	28.90	28.90	-5	3,385	-0.15%
2020/03/31	2	28.20	2	28.95	28.30	0	3,464	0.00%
2020/03/27	5	27.85	0	0.00	27.65	5	3,893	0.13%
2020/03/26	1	27.65	2	27.25	27.60	-1	3,943	-0.03%
2020/03/24	2	25.65	5	25.59	25.45	-3	4,568	-0.07%
2020/03/20	10	26.05	0	0.00	25.95	10	4,954	0.20%
2020/03/19	5	24.35	0	0.00	24.05	5	4,945	0.10%
2020/03/16	4	30.05	0	0.00	28.50	4	4,911	0.08%
2020/03/13	4	29.31	1	29.85	30.50	3	4,885	0.06%
2020/03/12	19	34.20	0	0.00	32.50	19	4,786	0.40%
2020/03/11	1	36.80	8	36.00	36.00	-7	4,664	-0.15%
2020/03/10	6	33.62	4	33.75	34.00	2	4,501	0.04%
2020/03/09	2	33.85	0	0.00	33.85	2	4,461	0.04%
2020/03/06	5	36.25	0	0.00	35.95	5	4,420	0.11%
2020/03/05	0	0.00	4	36.53	36.10	-4	4,402	-0.09%
2020/03/03	0	0.00	4	35.63	35.55	-4	4,345	-0.09%
2020/03/02	2	34.80	2	35.30	34.80	0	4,346	0.00%
2020/02/24	0	0.00	5	35.65	35.45	-5	4,266	-0.12%
2020/02/19	0	0.00	2	35.70	35.70	-2	4,172	-0.05%
2020/02/13	0	0.00	10	35.50	35.30	-10	4,068	-0.25%
2020/02/12	0	0.00	5	35.30	35.15	-5	4,048	-0.12%
2020/02/11	10	34.45	0	0.00	34.50	10	4,021	0.25%
2020/02/04	2	34.60	0	0.00	34.40	2	3,949	0.05%
2020/02/03	0	0.00	6	32.00	33.35	-6	3,922	-0.15%
2020/01/30	5	34.30	5	34.75	34.15	0	3,855	0.00%
2020/01/17	0	0.00	3	38.07	38.00	-3	3,745	-0.08%
2020/01/16	2	38.15	0	0.00	38.10	2	3,723	0.05%
2020/01/15	2	38.70	0	0.00	38.65	2	3,685	0.05%
2020/01/14	5	38.85	16	39.13	39.55	-11	3,599	-0.31%
2020/01/13	1	38.05	0	0.00	38.20	1	3,464	0.03%
2020/01/09	14	38.38	5	38.64	38.40	9	3,388	0.27%
2020/01/08	7	38.08	2	38.23	37.70	5	3,270	0.15%
2020/01/07	3	37.58	6	37.10	37.90	-3	3,176	-0.09%
2020/01/06	2	37.70	0	0.00	37.70	2	3,108	0.06%
2020/01/03	0	0.00	2	37.70	37.75	-2	3,076	-0.07%
2020/01/02	3	39.05	3	39.40	38.95	0	2,986	0.00%
2019/12/31	3	38.38	2	38.80	38.90	1	2,842	0.04%
2019/12/30	3	38.30	1	38.70	38.70	2	2,813	0.07%
2019/12/27	3	39.18	4	39.53	38.80	-1	2,764	-0.04%
2019/12/26	4	39.06	0	0.00	38.60	4	2,610	0.15%
2019/12/25	20	39.44	16	39.66	39.70	4	2,519	0.16%
2019/12/24	0	0.00	1	38.20	38.60	-1	2,254	-0.04%
2019/12/23	2	37.55	3	37.93	38.10	-1	2,078	-0.05%
2019/12/20	1	38.05	5	38.03	38.30	-4	2,003	-0.20%
2019/12/19	39	37.91	47	38.06	38.80	-8	1,924	-0.42%
2019/12/18	15	36.11	10	36.44	36.95	5	1,432	0.35%
2019/12/17	1	34.20	21	34.35	34.25	-20	1,122	-1.78%
2019/12/12	0	0.00	1	33.30	33.35	-1	992	-0.10%
2019/12/11	5	33.25	0	0.00	33.30	5	980	0.51%
2019/12/09	7	32.56	1	32.15	32.15	6	957	0.63%
2019/11/28	1	32.55	0	0.00	32.45	1	1,158	0.09%
2019/11/27	0	0.00	2	32.65	32.80	-2	1,156	-0.17%
2019/11/12	0	0.00	1	30.90	31.00	-1	1,149	-0.09%
2019/11/05	1	32.35	0	0.00	32.25	1	1,145	0.09%
2019/10/29	2	33.15	0	0.00	32.75	2	1,160	0.17%
2019/10/14	5	32.75	2	32.25	32.20	3	1,352	0.22%
2019/09/26	0	0.00	0	33.60	33.60	0	1,522	0.00%
2019/09/25	0	0.00	2	33.68	33.90	-2	1,527	-0.13%
2019/09/24	10	34.15	1	34.10	34.10	9	1,514	0.59%
2019/09/23	0	0.00	5	34.95	35.00	-5	1,484	-0.34%
2019/09/20	2	34.40	5	34.25	34.05	-3	1,427	-0.21%
2019/09/17	5	33.85	0	0.00	34.10	5	1,365	0.37%
2019/09/11	20	34.43	17	34.22	33.90	3	1,340	0.22%
2019/09/10	4	33.78	4	34.43	34.50	0	1,292	0.00%
2019/09/09	11	34.28	7	33.91	33.85	4	1,270	0.31%
2019/09/06	11	34.62	8	34.15	34.15	3	1,250	0.24%
2019/09/05	2	33.85	7	34.46	34.15	-5	1,194	-0.42%
2019/08/30	5	32.50	10	32.25	32.15	-5	1,035	-0.48%
2019/08/29	0	0.00	4	32.80	32.25	-4	1,026	-0.39%
2019/08/27	6	32.40	0	0.00	32.10	6	1,012	0.59%
2019/08/26	0	0.00	1	32.15	32.10	-1	1,013	-0.10%
2019/08/21	0	0.00	12	31.90	32.80	-12	998	-1.20%
2019/08/06	0	0.00	3	30.65	30.85	-3	974	-0.31%
2019/08/02	6	32.30	1	32.20	32.05	5	980	0.51%
2019/08/01	9	32.93	0	0.00	32.85	9	984	0.91%
2019/07/30	5	33.55	0	0.00	33.20	5	980	0.51%
2019/07/25	3	34.07	0	0.00	33.75	3	909	0.33%
2019/07/24	0	0.00	6	33.97	33.95	-6	873	-0.69%
2019/07/23	0	0.00	1	33.30	33.10	-1	844	-0.12%
2019/07/19	2	33.05	6	33.30	32.80	-4	830	-0.48%
2019/07/18	6	32.95	0	0.00	32.90	6	828	0.72%
2019/07/16	0	0.00	10	33.03	33.00	-10	980	-1.02%
2019/07/15	7	34.06	1	33.65	33.70	6	1,057	0.57%
2019/07/12	6	33.04	1	33.10	33.50	5	1,028	0.49%
2019/07/11	3	32.88	2	32.40	33.25	1	998	0.10%
2019/07/10	0	0.00	2	31.70	31.80	-2	915	-0.22%
2019/07/04	1	31.20	0	0.00	31.30	1	912	0.11%
2019/07/03	1	31.20	0	0.00	30.90	1	911	0.11%
2019/07/02	1	32.40	50	32.30	32.30	-49	905	-5.41%
2019/06/28	7	32.61	1	32.30	32.30	6	892	0.67%
2019/06/04	0	0.00	2	29.95	29.80	-2	951	-0.21%
2019/05/24	0	0.00	5	28.75	29.45	-5	1,008	-0.50%
2019/05/13	0	0.00	15	30.13	30.10	-15	1,081	-1.39%
2019/05/09	2	32.20	0	0.00	31.10	2	1,069	0.19%
2019/05/03	5	33.35	0	0.00	33.35	5	1,075	0.46%
2019/04/22	11	35.12	10	35.06	34.90	1	1,043	0.10%
2019/04/19	0	0.00	5	34.00	34.35	-5	904	-0.55%
2019/04/09	5	33.10	0	0.00	33.10	5	757	0.66%
2019/03/25	5	32.15	0	0.00	32.30	5	729	0.69%
2019/03/21	0	0.00	5	32.60	32.85	-5	715	-0.70%
2019/03/12	0	0.00	1	33.45	33.25	-1	708	-0.14%
2019/03/11	1	32.90	0	0.00	33.05	1	717	0.14%
2019/03/06	0	0.00	1	33.80	33.90	-1	765	-0.13%
2019/02/26	12	34.47	0	0.00	34.00	12	786	1.53%
2019/02/21	0	0.00	1	33.35	33.70	-1	743	-0.13%
2019/02/13	0	0.00	1	33.25	33.10	-1	716	-0.14%
2019/02/11	0	0.00	1	32.55	32.65	-1	686	-0.15%
2019/01/28	0	0.00	7	32.60	32.65	-7	686	-1.02%
2019/01/23	0	0.00	5	31.60	31.60	-5	691	-0.72%
2019/01/21	1	31.90	0	0.00	31.50	1	693	0.14%
2019/01/17	1	31.60	3	31.80	31.75	-2	708	-0.28%
2019/01/15	0	0.00	1	30.45	30.65	-1	648	-0.15%
2019/01/11	0	0.00	2	30.30	30.20	-2	683	-0.29%
2019/01/09	0	0.00	5	30.35	30.30	-5	692	-0.72%
2019/01/07	0	0.00	5	29.75	29.75	-5	702	-0.71%
2019/01/02	0	0.00	10	30.05	30.15	-10	780	-1.28%
2018/12/28	5	30.05	0	0.00	30.05	5	789	0.63%
2018/12/25	0	0.00	1	30.00	30.00	-1	826	-0.12%
2018/12/19	0	0.00	6	30.63	30.85	-6	830	-0.72%
2018/12/18	5	30.40	0	0.00	30.55	5	834	0.60%
2018/12/10	0	0.00	5	31.30	31.60	-5	868	-0.58%
2018/12/06	0	0.00	1	31.50	31.50	-1	890	-0.11%
2018/12/05	0	0.00	1	32.30	32.45	-1	910	-0.11%
2018/12/04	0	0.00	10	33.05	33.05	-10	938	-1.07%
2018/12/03	2	32.83	0	0.00	33.25	2	971	0.21%
2018/11/30	0	0.00	5	32.30	32.40	-5	951	-0.53%
2018/11/29	0	0.00	6	32.67	31.95	-6	948	-0.63%
2018/11/28	1	32.20	2	31.90	32.10	-1	930	-0.11%
2018/11/27	1	30.65	1	31.05	31.00	0	912	0.00%
2018/11/23	5	30.25	1	30.50	30.15	4	909	0.44%
2018/11/22	10	31.25	0.6	31.00	30.80	9.4	906	1.04%
2018/11/19	6	30.82	5	31.10	31.15	1	929	0.11%
2018/11/12	0	0.00	1	30.70	30.65	-1	970	-0.10%
2018/11/08	5	31.40	0	0.00	30.90	5	1,006	0.50%
2018/11/07	0	0.00	5	30.95	31.20	-5	1,011	-0.49%
2018/11/05	0	0.00	7	31.21	31.25	-7	1,063	-0.66%
2018/11/02	5	31.15	0	0.00	30.85	5	1,084	0.46%
2018/11/01	0	0.00	2	29.75	30.35	-2	1,103	-0.18%
2018/10/31	1	28.95	4	29.45	29.60	-3	1,102	-0.27%
2018/10/25	2	28.80	2	29.00	28.80	0	1,170	0.00%
2018/10/24	0	0.00	2	30.00	30.00	-2	1,156	-0.17%
2018/10/23	2	30.35	0	0.00	30.05	2	1,162	0.17%
2018/10/19	1	29.50	5	30.48	30.50	-4	1,179	-0.34%
2018/10/17	5	30.65	0	0.00	30.25	5	1,175	0.43%
2018/10/16	0	0.00	1	30.20	30.25	-1	1,192	-0.08%
2018/10/15	1	29.90	2	29.80	30.10	-1	1,198	-0.08%
2018/10/12	0	0.00	7	29.39	29.80	-7	1,206	-0.58%
2018/10/11	10	28.72	2	28.48	28.80	8	1,265	0.63%
2018/10/05	2	31.00	0	0.00	31.25	2	1,237	0.16%
2018/09/27	0	0.00	5	33.70	33.25	-5	1,298	-0.39%
2018/09/19	0	0.00	7	33.71	33.80	-7	1,388	-0.50%
2018/09/17	2	33.48	0	0.00	33.55	2	1,434	0.14%
2018/09/14	0	0.00	1	33.50	33.85	-1	1,435	-0.07%
2018/09/12	5	32.56	0	0.00	32.85	5	1,449	0.34%
2018/09/11	1	32.65	0	0.00	33.15	1	1,455	0.07%
2018/09/10	4	32.10	0	0.00	31.20	4	1,445	0.28%
2018/09/07	5	35.20	0	0.00	33.30	5	1,423	0.35%
2018/08/28	0	0.00	5	36.90	36.55	-5	1,712	-0.29%
2018/08/27	5	36.00	0	0.00	36.35	5	1,823	0.27%
2018/08/20	2	35.40	0	0.00	35.45	2	2,011	0.10%
2018/08/15	2	36.65	0	0.00	36.55	2	2,061	0.10%
2018/08/09	2	39.15	0	0.00	39.15	2	2,203	0.09%
2018/08/07	0	0.00	1	38.90	38.80	-1	2,264	-0.04%
2018/08/03	0	0.00	25	39.13	39.20	-25	2,338	-1.07%
2018/08/02	1	38.10	0	0.00	38.10	1	2,405	0.04%
2018/08/01	25	38.75	0	0.00	38.75	25	2,430	1.03%
2018/07/27	5	38.40	1	38.20	38.55	4	2,552	0.16%
2018/07/25	0	0.00	4	38.14	38.25	-4	2,566	-0.16%
2018/07/23	9	37.52	0	0.00	37.10	9	2,586	0.35%
2018/07/20	2	38.03	0	0.00	37.90	2	2,597	0.08%
2018/07/18	1	39.70	5	39.50	38.50	-4	2,653	-0.15%
2018/07/12	5	37.75	0	0.00	37.90	5	2,716	0.18%
2018/07/11	0	0.00	1	38.00	37.60	-1	2,760	-0.04%
2018/07/10	1	37.00	1	37.20	37.30	0	2,759	0.00%
2018/07/06	7	36.09	2	36.00	36.10	5	2,858	0.17%
2018/07/05	2	37.65	0	0.00	36.55	2	3,007	0.07%
2018/07/04	35	37.55	0	0.00	37.55	35	3,059	1.14%
2018/07/03	1	40.00	35	39.45	39.45	-34	3,067	-1.11%
2018/07/02	1	41.00	0	0.00	40.50	1	3,081	0.03%
2018/06/29	0	0.00	5	40.40	40.30	-5	3,085	-0.16%
2018/06/26	6	39.30	1	39.30	39.30	5	3,177	0.16%
2018/06/25	1	40.25	0	0.00	40.10	1	3,183	0.03%
2018/06/22	5	40.10	0	0.00	40.25	5	3,276	0.15%
2018/06/13	0	0.00	1	41.85	41.85	-1	4,247	-0.02%
2018/06/08	11	42.43	0	0.00	42.05	11	4,639	0.24%
2018/06/05	30	43.37	0	0.00	42.70	30	5,044	0.59%
2018/05/31	0	0.00	1	42.00	41.80	-1	5,811	-0.02%
2018/05/29	6	43.43	7	42.64	42.55	-1	5,735	-0.02%
2018/05/28	12	41.57	0	0.00	42.05	12	5,665	0.21%
2018/05/25	5	41.90	0	0.00	41.85	5	5,669	0.09%
2018/05/23	11	42.31	0	0.00	41.75	11	5,688	0.19%
2018/05/22	3	42.40	8	42.31	41.65	-5	5,664	-0.09%
2018/05/18	0	0.00	4	41.38	41.15	-4	5,631	-0.07%
2018/05/17	8	41.56	27	41.10	41.65	-19	5,644	-0.34%
2018/05/16	11	41.04	11	41.43	41.40	0	5,580	0.00%
2018/05/15	0	0.00	1	40.45	40.30	-1	5,535	-0.02%
2018/05/14	11	40.35	0	0.00	40.30	11	5,612	0.20%
2018/05/11	3	41.12	2	40.70	40.95	1	5,607	0.02%
2018/05/10	16	41.84	6	41.97	41.95	10	5,547	0.18%
2018/05/09	2	40.55	0	0.00	40.25	2	5,468	0.04%
2018/05/08	0	0.00	2	40.75	40.90	-2	5,465	-0.04%
2018/05/04	0	0.00	1	39.15	39.15	-1	5,456	-0.02%
2018/05/03	1	38.90	0	0.00	38.50	1	5,488	0.02%
2018/05/02	1	39.00	0	0.00	38.80	1	5,539	0.02%
2018/04/26	2	38.70	0	0.00	38.55	2	5,824	0.03%
2018/04/25	3	38.93	5	39.00	38.90	-2	5,818	-0.03%
2018/04/24	1	38.60	0	0.00	38.60	1	5,838	0.02%
2018/04/23	1	39.65	1	39.70	39.65	0	5,962	0.00%
2018/04/19	2	41.50	0	0.00	41.50	2	5,956	0.03%
2018/04/18	1	41.25	0	0.00	40.85	1	5,928	0.02%
2018/04/17	6	41.62	0	0.00	40.75	6	5,914	0.10%
2018/04/13	1	42.45	1	42.40	42.25	0	5,884	0.00%
2018/04/12	7	42.19	1	42.00	42.00	6	5,903	0.10%
2018/04/11	15	43.31	0	0.00	42.75	15	5,869	0.26%
2018/04/10	0	0.00	4	44.43	44.25	-4	5,759	-0.07%
2018/04/09	1	44.00	4	43.65	43.95	-3	5,782	-0.05%
2018/04/03	14	43.76	10.3	43.71	43.60	3.7	5,773	0.06%
2018/04/02	1	45.00	16	44.68	44.55	-15	5,760	-0.26%
2018/03/31	3	44.40	0	0.00	44.40	3	5,743	0.05%
2018/03/30	3	44.70	0	0.00	44.20	3	5,736	0.05%
2018/03/29	16	43.99	1	44.40	44.50	15	5,694	0.26%
2018/03/28	1	44.20	0	0.00	44.10	1	5,666	0.02%
2018/03/27	9	45.12	5	45.11	44.60	4	5,638	0.07%
2018/03/26	0	0.00	10	44.40	44.40	-10	5,569	-0.18%
2018/03/23	3	44.00	6	43.97	43.80	-3	5,544	-0.05%
2018/03/22	12	46.94	2	47.35	46.30	10	5,442	0.18%
2018/03/21	11	48.77	40	48.99	48.50	-29	5,236	-0.55%
2018/03/19	4	45.70	0	0.00	45.60	4	4,719	0.08%
2018/03/16	3	46.10	4	46.25	46.05	-1	4,718	-0.02%
2018/03/15	9	47.52	2	47.90	46.75	7	4,697	0.15%
2018/03/14	3	46.62	0	0.00	47.15	3	4,481	0.07%
2018/03/13	0	0.00	8	46.74	46.60	-8	4,445	-0.18%
2018/03/12	8	46.56	4	47.00	46.20	4	4,360	0.09%
2018/03/09	4	45.78	2	46.48	46.90	2	4,201	0.05%
2018/03/08	0	0.00	5	46.25	45.90	-5	4,116	-0.12%
2018/03/07	20	46.60	14	47.81	44.80	6	3,895	0.15%
2018/03/06	0	0.00	127	44.69	46.05	-127	3,375	-3.76%	大賣/鉅額交易
2018/03/05	8	42.28	2	42.45	41.90	6	3,258	0.18%
2018/03/02	12	42.07	4	42.03	42.30	8	3,346	0.24%
2018/03/01	0	0.00	3	41.97	42.50	-3	3,415	-0.09%
2018/02/27	3	43.60	2	43.10	42.10	1	3,681	0.03%
2018/02/26	0	0.00	17	43.00	43.00	-17	3,719	-0.46%
2018/02/23	10	42.47	15	42.55	42.05	-5	3,770	-0.13%
2018/02/22	5	41.55	0	0.00	41.75	5	3,858	0.13%
2018/02/21	2	41.85	1	42.25	41.55	1	3,881	0.03%
2018/02/12	0	0.00	26	39.78	40.10	-26	3,863	-0.67%
2018/02/09	7	37.98	5	38.75	39.40	2	3,990	0.05%
2018/02/08	0	0.00	1	40.95	40.95	-1	4,081	-0.02%
2018/02/07	1	41.20	3	41.15	41.00	-2	4,120	-0.05%
2018/02/06	18	39.80	1	39.80	39.80	17	4,188	0.41%
2018/02/05	7	42.76	0	0.00	42.95	7	4,247	0.16%
2018/02/02	10	44.40	1	44.45	44.55	9	4,296	0.21%
2018/02/01	3	44.98	5	44.45	44.40	-2	4,426	-0.05%
2018/01/31	15	44.17	15	44.63	44.65	0	4,595	0.00%
2018/01/30	5	44.60	0	0.00	44.65	5	4,746	0.11%
2018/01/29	2	46.20	6	46.08	46.10	-4	4,769	-0.08%
2018/01/26	0	0.00	5	45.59	45.80	-5	4,823	-0.10%
2018/01/25	1	45.35	7	45.90	44.90	-6	4,951	-0.12%
2018/01/24	23	44.78	0	0.00	44.90	23	5,223	0.44%
2018/01/22	3	45.85	10	45.74	46.05	-7	5,406	-0.13%
2018/01/18	0	0.00	35	44.30	43.90	-35	5,588	-0.63%
2018/01/16	1	42.80	13	43.62	44.00	-12	5,905	-0.20%
2018/01/15	5	42.80	0	0.00	42.70	5	6,103	0.08%
2018/01/11	6	41.88	1	41.80	42.40	5	6,667	0.07%
2018/01/10	7	42.62	0	0.00	42.25	7	7,143	0.10%
2018/01/09	3	43.23	11	42.83	43.10	-8	7,849	-0.10%
2018/01/08	11	44.28	1	43.20	43.05	10	8,475	0.12%
2018/01/05	12	44.03	11	43.70	43.70	1	8,609	0.01%
2018/01/04	45	43.73	0	0.00	43.95	45	8,623	0.52%
2018/01/03	20	43.23	7	43.21	43.45	13	8,704	0.15%
2018/01/02	11	42.34	0	0.00	42.40	11	8,698	0.13%