技嘉 (2376)-元大-前金券商分點個股進出

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

技嘉

(2376)

可現股當沖

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

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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	1	282.96	0	0.00	280.00	1	8,053	0.01%
2024/11/20	6.1	282.91	5	283.60	279.00	1.1	8,019	0.01%
2024/11/19	5	277.65	8.2	281.62	282.50	-3.2	8,023	-0.04%
2024/11/18	10.1	272.95	12.1	274.51	275.50	-2	8,023	-0.03%
2024/11/15	22.5	281.54	14.9	282.50	282.50	7.6	7,966	0.10%
2024/11/14	3.4	293.12	8.5	297.09	291.00	-5.1	8,054	-0.06%
2024/11/13	3.4	295.93	3	299.00	300.50	0.4	8,294	0.00%
2024/11/12	4.3	297.70	2.7	297.16	295.00	1.6	8,330	0.02%
2024/11/11	7.2	303.61	0	0.00	303.00	7.2	8,296	0.09%
2024/11/08	1.2	305.53	10.3	306.71	305.50	-9.1	8,338	-0.11%
2024/11/07	16.9	304.97	11.2	305.84	304.50	5.6	8,370	0.07%
2024/11/06	12	304.16	23.3	301.27	303.00	-11.2	8,387	-0.13%
2024/11/05	22	290.38	22.8	289.29	294.00	-0.8	8,082	-0.01%
2024/11/04	2.3	280.33	2.2	283.55	278.50	0	7,817	0.00%
2024/11/01	12.1	278.28	25.3	279.80	282.00	-13.2	7,795	-0.17%
2024/10/30	3.1	263.96	3.6	263.87	261.50	-0.4	7,580	-0.01%
2024/10/29	4.4	263.41	4	265.49	263.50	0.4	7,681	0.01%
2024/10/28	2.6	269.26	1	270.49	271.00	1.6	7,723	0.02%
2024/10/25	1.5	274.98	1.2	274.08	275.00	0.3	7,812	0.00%
2024/10/24	5.7	274.35	1	274.00	270.00	4.7	7,960	0.06%
2024/10/23	6.1	273.77	15	275.47	276.50	-8.9	8,034	-0.11%
2024/10/22	36.1	272.13	9.2	273.43	274.00	26.9	8,029	0.33%
2024/10/21	3	270.17	11	271.05	269.00	-8	8,058	-0.10%
2024/10/18	9	270.00	1	276.00	267.50	8	8,164	0.10%
2024/10/17	6.1	271.99	15	272.80	270.50	-8.9	8,199	-0.11%
2024/10/16	4	264.00	1.1	264.52	265.00	2.9	8,328	0.04%
2024/10/15	2.1	269.92	9.2	269.34	268.50	-7.1	8,397	-0.08%
2024/10/14	1	263.00	0.1	263.33	264.50	0.9	8,396	0.01%
2024/10/11	5.2	266.00	3.3	266.35	266.00	1.9	8,451	0.02%
2024/10/09	1.3	268.06	5.2	267.44	260.50	-4	8,505	-0.05%
2024/10/08	1.3	263.42	0	0.00	265.00	1.3	8,555	0.02%
2024/10/07	0.1	267.00	3.2	267.78	268.00	-3.1	8,745	-0.04%
2024/10/04	3	263.02	4.3	264.69	263.00	-1.3	8,893	-0.01%
2024/10/01	2.1	259.52	2.2	263.55	258.00	-0.1	8,866	0.00%
2024/09/30	4.6	262.26	0	0.00	258.50	4.6	8,902	0.05%
2024/09/27	1	266.50	0.9	265.00	266.00	0.1	8,889	0.00%
2024/09/26	0.8	263.31	3	263.83	263.50	-2.2	8,890	-0.02%
2024/09/25	3.3	264.94	6.5	265.74	263.00	-3.2	8,852	-0.04%
2024/09/24	1.2	259.85	1.2	262.00	263.00	0.1	8,777	0.00%
2024/09/23	1	259.00	7.4	260.55	262.00	-6.4	8,783	-0.07%
2024/09/20	3	260.50	5	257.40	255.00	-2	8,774	-0.02%
2024/09/19	2	251.00	3.2	255.38	255.50	-1.2	8,752	-0.01%
2024/09/18	1.2	246.83	0	0.00	246.00	1.2	8,769	0.01%
2024/09/16	3	250.50	1	252.00	251.50	2	8,807	0.02%
2024/09/13	1	250.50	1	252.00	251.50	0	8,923	0.00%
2024/09/12	0.5	252.50	7.3	251.82	252.50	-6.8	9,157	-0.07%
2024/09/11	1	243.00	1.1	244.43	242.50	-0.1	9,167	0.00%
2024/09/10	2.3	245.09	6.6	245.14	239.00	-4.3	9,283	-0.05%
2024/09/09	4	248.75	2	247.75	249.00	2	9,260	0.02%
2024/09/06	1.5	251.00	1	252.00	252.50	0.5	9,287	0.01%
2024/09/05	8	248.37	0	0.00	242.50	8	9,291	0.09%
2024/09/04	11.6	246.55	2.4	247.17	244.50	9.2	9,365	0.10%
2024/09/03	2	261.70	9	259.56	260.50	-7	9,330	-0.07%
2024/09/02	2	259.00	1	257.50	255.00	1	9,302	0.01%
2024/08/30	2	261.51	5.2	262.01	261.00	-3.1	9,327	-0.03%
2024/08/29	8	260.38	2	262.75	262.00	6	9,354	0.06%
2024/08/28	8	266.75	22	265.45	266.50	-14	9,369	-0.15%
2024/08/27	6	265.42	4	266.00	266.50	2	9,470	0.02%
2024/08/26	33.5	274.23	11	272.77	267.00	22.5	9,455	0.24%
2024/08/23	2	257.50	2	255.75	260.50	0	9,369	0.00%
2024/08/22	1	261.92	1	261.00	259.00	0	9,467	0.00%
2024/08/21	0.1	257.63	15	259.74	259.00	-14.9	9,517	-0.16%
2024/08/20	15.1	263.13	5	261.50	262.00	10.1	9,532	0.11%
2024/08/19	5	265.40	5	265.30	262.50	0	9,680	0.00%
2024/08/16	10.1	259.56	6.4	261.42	265.00	3.6	9,642	0.04%
2024/08/15	24.4	247.92	20.1	249.48	249.50	4.3	9,467	0.05%
2024/08/14	13.1	237.34	3	239.67	242.50	10.1	9,317	0.11%
2024/08/13	5.1	233.23	3.6	233.94	236.00	1.5	9,470	0.02%
2024/08/12	5.2	233.72	2	236.25	236.00	3.2	9,515	0.03%
2024/08/09	1	235.00	3.1	232.47	231.50	-2	9,614	-0.02%
2024/08/08	5.2	221.10	4	222.50	222.00	1.1	9,545	0.01%
2024/08/07	12.1	229.54	12	232.67	234.50	0.1	9,411	0.00%
2024/08/06	3	229.30	5	229.30	227.00	-2	9,277	-0.02%
2024/08/05	8.3	234.52	8.6	231.80	231.00	-0.3	9,255	0.00%
2024/08/02	1.3	265.26	4.3	265.88	262.50	-3	9,542	-0.03%
2024/08/01	4.4	270.80	4	269.13	271.00	0.4	9,663	0.00%
2024/07/31	2.2	256.43	0	0.00	259.00	2.2	9,623	0.02%
2024/07/30	2.3	255.96	2.1	258.63	258.00	0.3	9,602	0.00%
2024/07/29	10.4	261.49	4	260.13	256.00	6.4	9,619	0.07%
2024/07/26	3.4	268.27	0	0.00	271.00	3.4	9,453	0.04%
2024/07/23	8.2	277.39	4.1	277.76	280.00	4.1	9,373	0.04%
2024/07/22	6.2	273.63	3.5	272.93	272.50	2.7	9,417	0.03%
2024/07/19	1.9	278.53	6	278.67	277.50	-4.1	9,416	-0.04%
2024/07/18	12.4	283.67	14	284.54	283.50	-1.6	9,476	-0.02%
2024/07/17	19.8	296.72	2	293.75	293.00	17.7	9,434	0.19%
2024/07/16	9.1	303.57	6	303.75	302.50	3.1	9,320	0.03%
2024/07/15	3.2	304.66	4	304.13	302.00	-0.8	9,396	-0.01%
2024/07/12	7	309.86	2.2	313.18	309.00	4.8	9,404	0.05%
2024/07/11	11.3	316.21	9	315.44	314.00	2.3	9,473	0.02%
2024/07/10	4.8	314.66	3.2	315.39	317.00	1.6	9,545	0.02%
2024/07/09	15.2	315.74	24.3	312.50	315.00	-9	9,638	-0.09%
2024/07/08	27.8	313.00	24	310.58	310.00	3.8	9,590	0.04%
2024/07/05	8.3	302.17	0.1	303.00	301.50	8.2	9,555	0.09%
2024/07/04	2.4	304.03	0.1	304.50	304.00	2.3	10,026	0.02%
2024/07/03	5	304.30	3.1	303.87	304.00	1.9	10,309	0.02%
2024/07/02	16.4	303.97	0	0.00	302.00	16.4	10,706	0.15%
2024/07/01	0	305.92	5.2	307.89	306.50	-5.2	10,885	-0.05%
2024/06/28	0.4	305.85	0	0.00	305.50	0.4	11,133	0.00%
2024/06/27	8.4	304.16	5.2	304.90	305.00	3.2	11,263	0.03%
2024/06/26	6.3	310.61	1.2	308.17	308.50	5.1	11,589	0.04%
2024/06/25	1	307.44	6	306.75	310.00	-5	11,731	-0.04%
2024/06/24	14	312.75	4	312.50	312.00	10	11,852	0.08%
2024/06/21	3.1	309.85	0.1	310.00	312.00	3	12,038	0.03%
2024/06/20	7.1	315.45	2	316.50	314.50	5.1	12,300	0.04%
2024/06/19	30.1	318.27	32	317.12	316.50	-1.9	12,815	-0.02%
2024/06/18	0.1	306.11	5.1	308.06	308.50	-5	12,889	-0.04%
2024/06/17	5.3	306.58	3	306.67	307.00	2.2	13,137	0.02%
2024/06/14	14.2	311.46	30.2	315.23	315.00	-16	13,216	-0.12%
2024/06/13	7	314.79	3.1	315.67	316.00	4	13,332	0.03%
2024/06/12	0	0.00	3	305.17	310.00	-3	13,699	-0.02%
2024/06/11	27.3	307.60	9.4	305.84	302.50	17.8	13,974	0.13%
2024/06/07	3.1	313.42	0	0.00	309.50	3.1	14,489	0.02%
2024/06/06	1	319.00	19	321.97	317.50	-18	14,645	-0.12%
2024/06/05	5.2	316.79	0	0.00	318.00	5.2	14,971	0.03%
2024/06/04	6	318.83	0	318.50	315.00	6	15,384	0.04%
2024/06/03	11.1	325.01	4.1	328.46	323.50	7.1	15,524	0.05%
2024/05/31	3.1	325.24	2	321.55	318.00	1.1	15,608	0.01%
2024/05/30	2.2	326.83	3	328.50	329.00	-0.9	15,731	-0.01%
2024/05/29	31.2	335.96	16.4	337.77	332.00	14.8	16,211	0.09%
2024/05/28	9.1	325.66	13.3	327.24	330.00	-4.2	16,352	-0.03%
2024/05/27	3.1	322.01	3	322.50	324.00	0.1	16,522	0.00%
2024/05/24	6	317.59	4	319.88	319.00	2	16,697	0.01%
2024/05/23	14.5	317.05	19.1	322.51	317.00	-4.6	16,910	-0.03%
2024/05/22	15.1	329.43	1.1	331.40	328.50	13.9	17,111	0.08%
2024/05/21	7.1	326.95	3.2	328.85	330.00	3.9	17,541	0.02%
2024/05/20	10	327.40	83.2	325.90	325.00	-73.2	17,657	-0.41%
2024/05/17	39.1	324.27	40.3	322.46	322.50	-1.2	17,899	-0.01%
2024/05/16	13.2	315.01	13.5	315.21	314.50	-0.3	17,937	0.00%
2024/05/15	14.5	313.87	9.1	315.37	311.00	5.4	18,425	0.03%
2024/05/14	4	316.00	19.5	316.46	320.00	-15.5	18,814	-0.08%
2024/05/13	3.5	312.10	8.6	312.00	313.00	-5.1	19,032	-0.03%
2024/05/10	3.7	308.70	3.1	308.77	307.00	0.6	19,496	0.00%
2024/05/09	6.3	311.59	4	311.62	310.00	2.3	19,704	0.01%
2024/05/08	19.2	315.82	18.1	315.40	311.50	1.1	19,933	0.01%
2024/05/07	15.1	301.48	23	299.02	312.00	-7.9	20,004	-0.04%
2024/05/06	7	292.79	7	294.93	292.00	0	19,941	0.00%
2024/05/03	22.1	287.33	1	294.50	286.00	21.1	20,066	0.11%
2024/05/02	7.2	290.20	1	290.50	288.50	6.2	20,359	0.03%
2024/04/30	1	300.50	2.1	300.26	299.00	-1	20,433	-0.01%
2024/04/29	1	298.50	2.1	300.74	301.00	-1.1	20,774	-0.01%
2024/04/26	3	297.83	3.1	298.99	295.50	0	21,500	0.00%
2024/04/25	5.1	292.48	3	292.50	290.50	2.1	21,841	0.01%
2024/04/24	16.2	295.30	15.1	296.31	299.50	1.1	21,890	0.01%
2024/04/23	5	281.30	2	281.25	281.00	3	21,915	0.01%
2024/04/22	5.1	288.79	2	290.72	282.50	3.1	21,890	0.01%
2024/04/19	4.1	293.43	6	294.75	292.50	-1.9	21,857	-0.01%
2024/04/18	2.2	303.01	2.1	304.00	302.00	0.2	21,884	0.00%
2024/04/17	7	304.50	6.5	304.23	308.00	0.5	22,149	0.00%
2024/04/16	8.2	302.80	10	303.00	302.00	-1.8	22,111	-0.01%
2024/04/15	24	306.37	2.2	307.26	302.00	21.7	22,218	0.10%
2024/04/12	39.2	319.42	13.2	324.78	318.00	26	22,071	0.12%
2024/04/11	14.2	319.48	19	320.90	320.50	-4.8	22,015	-0.02%
2024/04/10	37.3	334.49	12.4	336.31	320.00	24.9	21,964	0.11%
2024/04/09	17.3	339.74	50.6	340.31	335.00	-33.3	21,664	-0.15%
2024/04/08	16.2	333.08	41.2	330.91	340.00	-25	21,721	-0.11%
2024/04/03	7.3	316.03	10.1	315.80	317.50	-2.9	21,494	-0.01%
2024/04/02	19.5	314.92	12	317.50	317.00	7.5	21,370	0.04%
2024/04/01	7.2	317.33	8	318.63	318.50	-0.8	21,222	0.00%
2024/03/29	27.4	317.46	27.2	318.23	316.00	0.1	21,146	0.00%
2024/03/28	9.2	309.56	8.1	310.32	313.00	1	20,885	0.00%
2024/03/27	8.1	306.32	5	306.80	310.00	3.1	20,888	0.01%
2024/03/26	8.4	305.05	4.3	306.41	304.50	4.1	20,952	0.02%
2024/03/25	20.1	306.59	8.3	308.73	306.00	11.8	20,978	0.06%
2024/03/22	32.7	299.53	23.3	300.56	303.00	9.4	21,011	0.04%
2024/03/21	12.6	292.17	7.4	293.98	291.00	5.2	20,568	0.03%
2024/03/20	27.8	301.37	1.1	307.05	295.00	26.7	20,540	0.13%
2024/03/19	20	307.57	4	307.38	305.00	16	20,591	0.08%
2024/03/18	6.5	310.05	6	308.34	310.50	0.5	20,605	0.00%
2024/03/15	13.1	312.36	6.2	314.50	313.00	6.9	20,670	0.03%
2024/03/14	17.2	319.91	12.4	320.38	317.50	4.8	20,584	0.02%
2024/03/13	23.5	334.84	7.6	336.10	328.00	15.9	20,968	0.08%
2024/03/12	4.6	359.94	2	360.00	355.00	2.6	20,947	0.01%
2024/03/11	9.2	361.32	8.1	367.13	360.00	1.1	21,071	0.01%
2024/03/08	15.5	358.88	17.2	363.29	358.00	-1.7	20,879	-0.01%
2024/03/07	3.5	362.50	12.2	363.82	359.00	-8.7	20,680	-0.04%
2024/03/06	13.2	364.23	11	361.36	362.50	2.1	20,673	0.01%
2024/03/05	10	361.30	13.1	362.88	361.50	-3.1	20,875	-0.01%
2024/03/04	30.3	369.09	31.6	371.22	354.50	-1.3	20,978	-0.01%
2024/03/01	15.5	354.24	20.7	354.54	361.00	-5.1	20,553	-0.03%
2024/02/29	7.2	338.82	10.2	341.13	345.00	-3	20,268	-0.01%
2024/02/27	18.5	336.54	17.2	334.25	334.00	1.3	20,072	0.01%
2024/02/26	5.6	335.83	9.5	335.69	335.00	-3.9	20,034	-0.02%
2024/02/23	9.7	351.75	17.1	349.36	342.50	-7.4	20,105	-0.04%
2024/02/22	35.6	355.78	22.1	356.05	347.00	13.5	20,284	0.07%
2024/02/21	12.6	347.79	21.2	351.11	347.50	-8.5	19,874	-0.04%
2024/02/20	16.9	354.85	9.2	355.31	357.00	7.7	19,790	0.04%
2024/02/19	10.7	369.25	10.1	370.13	366.50	0.5	19,592	0.00%
2024/02/16	33.4	381.36	38.3	380.83	381.00	-4.9	19,637	-0.02%
2024/02/15	4.2	369.02	13.2	367.83	370.50	-9	19,260	-0.05%
2024/02/05	10.2	338.59	9.2	337.91	337.00	0.9	18,948	0.00%
2024/02/02	7.1	333.82	25.3	333.59	333.00	-18.2	18,947	-0.10%
2024/02/01	8.2	307.38	11.4	307.12	313.50	-3.2	18,987	-0.02%
2024/01/31	16.1	308.24	10.6	309.77	309.00	5.5	19,098	0.03%
2024/01/30	11.1	303.53	51.4	305.01	305.00	-40.3	19,085	-0.21%
2024/01/29	6	292.66	9.5	291.31	295.00	-3.5	19,111	-0.02%
2024/01/26	14.2	286.33	11.1	285.76	284.00	3.1	19,311	0.02%
2024/01/25	40	294.05	44.1	292.99	292.00	-4.1	19,532	-0.02%
2024/01/24	9	293.56	14	294.60	293.50	-5	19,400	-0.03%
2024/01/23	12.6	292.06	14.2	292.93	291.00	-1.6	19,559	-0.01%
2024/01/22	14	290.93	46.6	290.49	297.50	-32.6	19,345	-0.17%
2024/01/19	11.3	264.08	18.9	266.04	270.50	-7.6	18,793	-0.04%
2024/01/18	4.5	254.31	6	255.92	256.00	-1.5	18,715	-0.01%
2024/01/17	7.1	261.01	4	260.88	257.00	3.1	18,829	0.02%
2024/01/16	0.1	260.50	1.5	261.92	261.50	-1.4	18,890	-0.01%
2024/01/15	3.1	262.97	21.3	261.95	260.50	-18.2	19,056	-0.10%
2024/01/12	10	262.55	15	263.23	262.00	-5	19,319	-0.03%
2024/01/11	12	256.96	20.3	258.64	263.00	-8.2	19,423	-0.04%
2024/01/10	20.1	247.98	14	247.21	247.50	6.1	19,718	0.03%
2024/01/09	8	252.25	9.1	252.28	252.00	-1	19,960	-0.01%
2024/01/08	7.4	242.37	4	241.77	241.50	3.4	19,988	0.02%
2024/01/05	9.3	245.16	5.2	245.52	243.00	4.1	20,430	0.02%
2024/01/04	13.1	248.50	10.4	248.99	247.00	2.7	20,781	0.01%
2024/01/03	14.3	248.52	14	248.61	247.50	0.3	21,367	0.00%
2024/01/02	44.5	255.62	39	256.06	255.00	5.5	21,383	0.03%
2023/12/29	5.2	268.14	6.1	266.84	266.00	-1	21,203	0.00%
2023/12/28	2	265.00	13.1	265.84	265.50	-11	21,225	-0.05%
2023/12/27	16.4	264.09	10.2	264.03	264.00	6.2	21,380	0.03%
2023/12/26	8.2	262.12	7.2	264.00	264.00	1	21,804	0.00%
2023/12/25	8.3	263.18	14	262.93	263.50	-5.8	22,253	-0.03%
2023/12/22	5.2	263.24	3	261.17	259.00	2.2	22,547	0.01%
2023/12/21	17.1	257.94	15.1	260.95	262.00	2	22,777	0.01%
2023/12/20	15.3	262.11	12.2	262.67	261.50	3.1	23,024	0.01%
2023/12/19	10.2	256.80	13.1	258.15	260.00	-2.9	23,341	-0.01%
2023/12/18	3.1	254.39	5	257.00	255.50	-1.9	23,623	-0.01%
2023/12/15	4.7	257.60	5.1	255.75	254.00	-0.4	24,052	0.00%
2023/12/14	15.6	257.33	22.4	257.73	257.50	-6.8	24,102	-0.03%
2023/12/13	12.2	251.64	6	253.50	250.00	6.2	24,239	0.03%
2023/12/12	16.1	253.40	5.1	253.09	250.50	11	24,357	0.05%
2023/12/11	23.4	254.76	15.2	256.70	251.50	8.3	24,544	0.03%
2023/12/08	93.2	264.73	55	262.40	258.50	38.1	24,567	0.16%
2023/12/07	7	252.72	22	251.60	259.50	-15	24,442	-0.06%
2023/12/06	17.2	240.15	27.3	242.04	243.50	-10.1	24,601	-0.04%
2023/12/05	9.6	231.03	7.5	228.94	228.50	2.1	24,768	0.01%
2023/12/04	14.8	240.61	8.5	240.34	236.00	6.3	25,017	0.03%
2023/12/01	9.4	246.06	7	246.36	246.00	2.3	25,087	0.01%
2023/11/30	22.3	247.95	22.6	247.44	250.00	-0.3	25,309	0.00%
2023/11/29	7	243.93	23.2	243.91	243.50	-16.2	25,290	-0.06%
2023/11/28	0	234.50	4	234.25	235.00	-4	25,443	-0.02%
2023/11/27	4	231.63	5	232.90	230.00	-1	26,463	0.00%
2023/11/24	2.1	233.74	2	235.00	232.00	0.1	26,978	0.00%
2023/11/22	17.6	235.44	10.1	234.05	233.50	7.6	27,809	0.03%
2023/11/21	11.2	242.33	24.8	243.12	244.00	-13.6	27,996	-0.05%
2023/11/20	6.8	232.16	7.2	233.00	233.00	-0.4	28,514	0.00%
2023/11/17	14.1	231.25	10	231.35	230.50	4.1	28,784	0.01%
2023/11/16	4	232.38	6	232.92	233.00	-2	29,414	-0.01%
2023/11/15	6.6	231.75	3.4	235.97	228.50	3.2	29,340	0.01%
2023/11/14	2.1	226.60	5	228.80	229.50	-2.9	29,350	-0.01%
2023/11/13	14.3	228.15	5	230.80	225.50	9.3	29,605	0.03%
2023/11/10	8.1	225.51	11	228.09	230.50	-2.9	29,695	-0.01%
2023/11/09	18.4	229.72	23.2	230.30	231.00	-4.8	29,822	-0.02%
2023/11/08	15.5	226.37	15.1	226.72	224.50	0.4	29,683	0.00%
2023/11/07	21.4	219.38	14.3	219.78	220.50	7.1	29,783	0.02%
2023/11/06	44.4	218.24	103	218.79	220.00	-58.6	30,121	-0.19%	大賣/
2023/11/03	13.3	222.81	9.1	225.65	220.50	4.2	30,274	0.01%
2023/11/02	10.6	228.85	6	233.32	226.50	4.6	30,540	0.02%
2023/11/01	3	218.50	8	217.81	221.00	-5	30,490	-0.02%
2023/10/31	9.9	224.12	26	221.15	217.50	-16.1	30,708	-0.05%
2023/10/30	9.2	233.66	5	236.50	232.50	4.2	30,679	0.01%
2023/10/27	2	233.75	2.3	236.83	235.50	-0.3	30,856	0.00%
2023/10/26	55.9	235.73	37	232.18	232.00	18.9	31,051	0.06%
2023/10/25	8.3	246.36	2.2	247.39	245.50	6.1	31,115	0.02%
2023/10/24	34	241.40	30	243.20	247.00	4	31,257	0.01%
2023/10/23	16	243.31	9	240.78	239.00	7	31,608	0.02%
2023/10/20	19.2	241.57	20.3	239.50	241.50	-1.1	32,203	0.00%
2023/10/19	16.8	244.15	19.1	244.96	243.00	-2.4	32,573	-0.01%
2023/10/18	27.2	250.99	17	251.62	246.00	10.2	33,002	0.03%
2023/10/17	9	265.15	7	264.86	261.50	2	32,569	0.01%
2023/10/16	15.1	268.04	17.2	266.55	265.50	-2.1	32,685	-0.01%
2023/10/13	23.9	272.47	4	269.63	271.00	19.9	33,080	0.06%
2023/10/12	20.1	283.56	9	284.89	284.50	11.1	32,909	0.03%
2023/10/11	38.3	289.57	15	290.30	274.00	23.3	33,130	0.07%
2023/10/06	7	289.50	5.1	290.79	289.50	1.9	33,267	0.01%
2023/10/05	46.1	288.06	17	288.50	288.00	29.1	33,634	0.09%
2023/10/04	7	284.21	9	286.67	287.50	-2	33,823	-0.01%
2023/10/03	13	290.04	9	292.27	290.00	4	34,036	0.01%
2023/10/02	13.1	292.52	27	294.74	290.00	-13.9	34,069	-0.04%
2023/09/28	57.5	285.17	11.5	286.86	281.50	46	33,874	0.14%
2023/09/27	7.2	280.16	50.4	281.03	284.50	-43.1	33,745	-0.13%
2023/09/26	57.1	279.23	23.5	279.44	275.50	33.6	33,843	0.10%
2023/09/25	36.2	275.75	27.4	276.00	274.50	8.8	33,822	0.03%
2023/09/22	81.6	269.86	84.1	272.35	279.00	-2.5	33,668	-0.01%
2023/09/21	33.1	265.97	32.2	260.84	268.50	1	33,359	0.00%
2023/09/20	46.1	262.45	44.1	258.11	263.50	2	33,008	0.01%
2023/09/19	41	258.88	29.2	261.83	253.50	11.8	32,760	0.04%
2023/09/18	40.7	260.79	37	263.12	260.00	3.7	32,765	0.01%
2023/09/15	46.5	272.98	39.1	273.79	271.50	7.5	32,493	0.02%
2023/09/14	41.9	276.64	45.4	277.45	278.00	-3.6	32,446	-0.01%
2023/09/13	44.2	268.09	46	269.18	267.50	-1.8	32,186	-0.01%
2023/09/12	54.5	273.28	46.4	275.41	270.50	8.1	32,289	0.03%
2023/09/11	53.2	290.61	44	294.23	279.50	9.2	32,135	0.03%
2023/09/08	46	316.07	27.3	315.37	307.50	18.7	31,678	0.06%
2023/09/07	30.8	303.61	33.3	309.13	314.50	-2.5	31,645	-0.01%
2023/09/06	17.6	310.08	9	310.01	306.50	8.6	31,971	0.03%
2023/09/05	27.1	314.39	16.2	312.65	311.00	10.9	32,151	0.03%
2023/09/04	22.6	319.02	22	318.95	316.00	0.6	31,990	0.00%
2023/09/01	27.8	333.46	14	329.96	323.00	13.8	32,027	0.04%
2023/08/31	31.4	345.43	30	344.95	341.00	1.4	31,778	0.00%
2023/08/30	24.2	365.50	22.4	365.06	354.00	1.8	31,011	0.01%
2023/08/29	20.1	351.38	21.2	353.07	354.00	-1.1	31,023	0.00%
2023/08/28	25.5	342.12	27.4	343.80	345.00	-1.9	30,750	-0.01%
2023/08/25	21.2	345.57	17	347.97	342.50	4.2	30,385	0.01%
2023/08/24	27.7	353.67	43	356.64	354.00	-15.3	30,075	-0.05%
2023/08/23	12.2	331.68	17	331.56	334.50	-4.8	29,494	-0.02%
2023/08/22	15	334.67	26.1	335.30	335.50	-11.1	30,070	-0.04%
2023/08/21	1	311.03	1.1	311.05	310.50	-0.1	29,770	0.00%
2023/08/18	6.9	321.43	8.1	315.12	312.00	-1.2	29,911	0.00%
2023/08/17	7.1	332.63	4.4	331.17	331.00	2.7	29,649	0.01%
2023/08/16	4.1	321.56	9.1	326.20	334.50	-5	29,316	-0.02%
2023/08/15	8	315.87	8.7	315.20	316.00	-0.6	29,189	0.00%
2023/08/14	5.5	289.52	2.1	292.00	296.00	3.4	29,144	0.01%
2023/08/11	12.1	303.57	17.1	303.84	300.50	-5	29,103	-0.02%
2023/08/10	26.4	301.38	13.2	303.18	296.00	13.2	28,971	0.05%
2023/08/09	28.3	336.88	23.8	337.37	328.50	4.5	28,392	0.02%
2023/08/08	28.6	340.09	27.7	343.65	333.50	0.9	27,833	0.00%
2023/08/07	12.1	326.99	16.6	329.84	336.50	-4.4	27,317	-0.02%
2023/08/04	9.4	304.46	5.3	299.64	306.00	4.1	27,098	0.02%
2023/08/02	3.9	305.93	10.8	307.17	297.00	-6.9	26,783	-0.03%
2023/08/01	10	318.28	9.4	318.83	319.00	0.6	26,423	0.00%
2023/07/31	25.9	328.44	9.1	331.30	314.00	16.8	26,171	0.06%
2023/07/28	14.1	345.54	9.5	342.35	347.50	4.6	25,871	0.02%
2023/07/27	68.1	338.98	16.1	332.91	332.00	52	25,518	0.20%
2023/07/26	21.6	337.44	32.4	337.14	333.00	-10.8	25,212	-0.04%
2023/07/25	40.4	369.87	29.5	365.07	352.50	10.9	24,586	0.04%
2023/07/24	19.1	340.30	30.7	342.72	354.50	-11.6	23,766	-0.05%
2023/07/21	24.4	318.30	23.2	316.41	322.50	1.2	23,010	0.01%
2023/07/20	8.2	302.88	8	304.00	305.00	0.2	22,300	0.00%
2023/07/19	22.2	307.95	9.1	306.69	298.50	13.1	22,068	0.06%
2023/07/18	22.5	306.89	25.9	305.10	312.50	-3.3	21,625	-0.02%
2023/07/17	27.8	296.64	77	294.40	293.50	-49.2	20,944	-0.24%
2023/07/14	32.3	296.07	25.2	292.51	296.00	7.1	20,668	0.03%
2023/07/13	38.2	318.48	55	311.39	295.50	-16.8	20,034	-0.08%
2023/07/12	25	293.88	22.1	296.85	304.00	3	19,203	0.02%
2023/07/11	10	277.75	8	277.94	276.50	2	18,647	0.01%
2023/07/10	15	272.38	10.2	272.40	273.50	4.8	18,304	0.03%
2023/07/07	7.2	260.86	6.1	259.42	261.00	1.1	17,909	0.01%
2023/07/06	16	264.91	12.1	265.28	264.00	3.9	17,667	0.02%
2023/07/05	32.4	264.21	28	265.18	265.00	4.3	17,349	0.03%
2023/07/04	11	258.46	29.9	259.45	272.50	-18.8	16,996	-0.11%
2023/07/03	18.2	251.13	22	251.57	248.00	-3.8	16,641	-0.02%
2023/06/30	12	237.55	5	239.50	243.50	7	16,329	0.04%
2023/06/29	15	230.57	16.2	232.85	233.00	-1.2	16,120	-0.01%
2023/06/28	21	232.86	15	230.33	227.00	6	15,875	0.04%
2023/06/27	24.4	235.93	21.1	235.73	233.00	3.3	15,635	0.02%
2023/06/26	20.2	246.51	13.5	247.16	243.50	6.7	15,298	0.04%
2023/06/21	7	257.00	6.2	257.94	260.00	0.8	15,061	0.01%
2023/06/20	16.1	253.89	17.2	254.58	256.00	-1.1	14,909	-0.01%
2023/06/19	17.1	251.48	14.3	252.76	252.50	2.9	14,742	0.02%
2023/06/16	24.1	255.75	52.2	251.05	254.50	-28.1	14,558	-0.19%
2023/06/15	64	246.81	53	246.26	246.00	11	14,123	0.08%
2023/06/14	37.2	241.86	26.2	242.61	242.50	11	13,790	0.08%
2023/06/13	38.1	244.78	30.1	245.37	245.00	8	13,545	0.06%
2023/06/12	34.5	247.08	47.1	249.43	243.00	-12.6	13,144	-0.10%
2023/06/09	44.2	237.07	28.9	233.95	240.50	15.4	12,421	0.12%
2023/06/08	7	220.07	9	220.22	219.00	-2	11,937	-0.02%
2023/06/07	16	218.53	23.7	218.23	224.50	-7.7	11,744	-0.07%
2023/06/06	16	209.13	13	211.03	209.00	3	11,416	0.03%
2023/06/05	17	207.88	17.7	208.43	211.50	-0.7	11,220	-0.01%
2023/06/02	26	203.63	27.1	202.95	203.00	-1.1	10,857	-0.01%
2023/06/01	2	190.25	5	189.30	190.50	-3	10,204	-0.03%
2023/05/31	7.1	185.71	7.1	185.78	186.50	0	9,895	0.00%
2023/05/30	10.2	181.67	8	183.37	184.50	2.2	9,695	0.02%
2023/05/29	10.4	185.56	12	185.63	186.00	-1.6	9,462	-0.02%
2023/05/26	29.3	188.23	29.1	188.29	185.00	0.2	9,012	0.00%
2023/05/25	8	179.06	15.1	180.90	180.00	-7.1	8,182	-0.09%
2023/05/24	19	164.02	23.1	164.06	165.00	-4	7,686	-0.05%
2023/05/23	7.1	160.08	7	160.29	160.00	0.1	7,391	0.00%
2023/05/22	5.3	161.41	3	161.83	161.50	2.3	7,261	0.03%
2023/05/19	11.1	161.22	29.1	162.43	164.00	-18.1	7,143	-0.25%
2023/05/18	11	158.82	18.1	156.09	159.50	-7.1	6,904	-0.10%
2023/05/17	8	148.19	11	148.27	149.50	-3	6,508	-0.05%
2023/05/16	2	143.01	14.2	144.45	144.50	-12.2	6,089	-0.20%
2023/05/15	1	137.49	2	138.00	135.50	-1	5,715	-0.02%
2023/05/12	2	138.25	1	139.00	139.00	1	5,663	0.02%
2023/05/11	3	141.16	4	141.13	141.00	-1	5,621	-0.02%
2023/05/10	4	137.25	12.5	137.08	139.50	-8.5	5,636	-0.15%
2023/05/09	3	137.84	1.1	139.43	139.00	2	5,615	0.03%
2023/05/08	0.1	136.00	0	0.00	135.00	0.1	5,574	0.00%
2023/05/05	0	0.00	0	137.00	137.00	0	5,671	0.00%
2023/05/04	0	0.00	0.2	135.11	136.00	-0.2	5,687	0.00%
2023/05/03	0.1	133.04	0	0.00	132.50	0.1	5,678	0.00%
2023/05/02	0	0.00	0	135.00	135.00	0	5,777	0.00%
2023/04/28	2	132.00	0	0.00	131.00	2	5,875	0.03%
2023/04/27	0.2	131.50	0	0.00	131.50	0.2	5,916	0.00%
2023/04/25	0.1	129.50	5	129.50	129.00	-4.9	5,983	-0.08%
2023/04/24	1.1	134.88	1	133.99	135.00	0	5,966	0.00%
2023/04/21	1.2	132.73	0	0.00	132.00	1.2	6,020	0.02%
2023/04/20	0.1	133.50	1	135.00	134.00	-1	6,069	-0.02%
2023/04/19	0	0.00	3.1	133.69	134.50	-3.1	6,132	-0.05%
2023/04/17	1	135.00	0	135.25	135.00	1	6,169	0.02%
2023/04/14	0	133.00	2.1	133.96	134.50	-2.1	6,224	-0.03%
2023/04/13	0.2	132.00	0	0.00	132.00	0.2	6,302	0.00%
2023/04/12	0	0.00	3	135.50	136.50	-3	6,266	-0.05%
2023/04/11	0	0.00	0	136.00	135.50	0	6,291	0.00%
2023/04/10	0	133.50	0.1	136.00	136.50	-0.1	6,250	0.00%
2023/04/07	1	137.97	2	134.75	134.00	-1	6,227	-0.02%
2023/04/06	1.1	136.95	2	135.51	138.00	-1	6,239	-0.02%
2023/03/31	0	0.00	2	133.00	133.50	-2	6,146	-0.03%
2023/03/30	3	134.00	5.1	133.09	133.00	-2.1	6,240	-0.03%
2023/03/29	3	129.16	0	0.00	130.00	3	6,253	0.05%
2023/03/28	1	128.00	3	127.65	128.00	-2	6,421	-0.03%
2023/03/27	1.3	128.27	0	128.00	128.00	1.3	6,570	0.02%
2023/03/24	1.1	128.99	5	129.19	129.00	-4	6,994	-0.06%
2023/03/23	0	0.00	9	125.44	126.00	-9	7,530	-0.12%
2023/03/22	0	0.00	2.2	122.37	123.50	-2.2	7,667	-0.03%
2023/03/21	0	0.00	1	120.00	120.00	-1	7,596	-0.01%
2023/03/20	0	118.88	0	0.00	120.00	0	7,621	0.00%
2023/03/17	0.1	118.92	1	118.50	118.50	-0.9	7,610	-0.01%
2023/03/16	1.1	119.52	2	120.26	119.50	-1	7,638	-0.01%
2023/03/15	0	0.00	2.1	121.16	119.00	-2.1	7,704	-0.03%
2023/03/14	0	0.00	1	117.50	117.50	-1	7,723	-0.01%
2023/03/13	2	117.74	1	118.50	118.50	1	7,758	0.01%
2023/03/10	0	0.00	6.1	119.50	120.00	-6.1	7,731	-0.08%
2023/03/09	9	119.28	2	119.00	119.00	7	7,803	0.09%
2023/03/08	1.1	117.00	2	116.75	117.00	-1	7,802	-0.01%
2023/03/07	0	0.00	2	119.50	119.50	-2	7,775	-0.03%
2023/03/06	1.1	118.50	0	0.00	118.50	1.1	7,823	0.01%
2023/03/03	0	119.50	0	0.00	119.00	0	8,044	0.00%
2023/03/02	2	119.50	2	120.00	120.00	0	8,078	0.00%
2023/03/01	0.1	118.00	0.1	119.50	120.50	0	8,133	0.00%
2023/02/24	1	123.00	4	120.75	119.00	-3	8,196	-0.04%
2023/02/23	4	120.63	4.1	120.62	120.50	-0.1	8,349	0.00%
2023/02/22	0.1	116.00	0.4	115.00	117.50	-0.3	8,626	0.00%
2023/02/21	2.1	116.00	0	0.00	116.50	2.1	8,830	0.02%
2023/02/20	0	117.50	2	116.50	116.50	-2	9,029	-0.02%
2023/02/17	0	118.50	1	119.00	117.50	-1	9,090	-0.01%
2023/02/16	0	0.00	1	120.99	121.00	-1	9,203	-0.01%
2023/02/15	0	0.00	0	119.50	119.00	0	9,259	0.00%
2023/02/14	0	0.00	9	119.00	119.00	-9	9,307	-0.10%
2023/02/13	0	116.50	0	0.00	117.50	0	9,392	0.00%
2023/02/10	0	117.00	10	116.55	117.00	-10	9,518	-0.10%
2023/02/09	3	118.34	0	118.00	117.00	3	9,760	0.03%
2023/02/08	3	120.00	0	121.00	120.00	3	9,879	0.03%
2023/02/07	0	0.00	6	119.08	119.50	-6	9,880	-0.06%
2023/02/06	1.1	113.60	1	115.00	116.00	0.1	9,766	0.00%
2023/02/03	13	115.73	11	114.59	114.50	2	9,695	0.02%
2023/02/02	2.1	117.98	0	0.00	118.00	2.1	9,613	0.02%
2023/02/01	9	117.06	0	0.00	117.00	9	9,610	0.09%
2023/01/31	2	119.47	2	116.74	115.50	0	9,642	0.00%
2023/01/30	9.4	119.82	6.1	118.43	119.50	3.3	9,570	0.03%
2023/01/17	0	114.00	0.2	113.50	114.00	-0.2	9,451	0.00%
2023/01/16	1	113.50	0	0.00	113.50	1	9,558	0.01%
2023/01/13	6	114.00	7	114.71	114.00	-1	9,583	-0.01%
2023/01/11	0	114.00	1	114.00	114.50	-1	10,011	-0.01%
2023/01/10	0	0.00	5	114.29	114.50	-5	10,444	-0.05%
2023/01/09	1	113.00	2.1	113.46	113.50	-1.1	10,464	-0.01%
2023/01/05	5	113.39	3	112.67	110.50	2	10,448	0.02%
2023/01/04	3	111.33	2	111.49	112.00	1	10,370	0.01%
2023/01/03	1	107.50	6.1	109.66	111.00	-5.1	10,354	-0.05%
2022/12/30	0	107.83	0	108.00	106.50	0	10,334	0.00%
2022/12/29	1	106.48	1	107.01	107.50	0	10,358	0.00%
2022/12/28	0	0.00	3	105.33	105.50	-3	10,389	-0.03%
2022/12/27	4	106.13	2	106.25	106.00	2	10,486	0.02%
2022/12/26	2	108.00	1	105.50	105.00	1	10,496	0.01%
2022/12/23	0	103.68	2	104.50	106.50	-2	10,489	-0.02%
2022/12/22	4	105.50	4.1	104.63	105.00	-0.1	10,577	0.00%
2022/12/21	1	101.50	2	101.50	101.00	-1	10,486	-0.01%
2022/12/20	3	101.83	0	101.50	100.00	3	10,440	0.03%
2022/12/19	1	103.04	0.5	104.48	103.00	0.6	10,318	0.01%
2022/12/16	10.1	107.72	4	108.00	107.00	6.1	10,187	0.06%
2022/12/15	7.5	114.01	20.3	114.66	114.00	-12.8	9,893	-0.13%
2022/12/14	8	106.56	4.1	106.74	107.00	3.9	9,425	0.04%
2022/12/13	0	103.00	0	0.00	102.50	0	9,380	0.00%
2022/12/12	0	101.92	0	102.00	102.50	0	9,527	0.00%
2022/12/09	1	102.01	1	101.58	102.50	0	9,695	0.00%
2022/12/08	2	102.24	10	102.50	102.50	-8	9,983	-0.08%
2022/12/07	8.1	100.07	2.5	101.02	101.00	5.5	10,046	0.06%
2022/12/06	1	103.07	3	105.00	103.50	-2	10,246	-0.02%
2022/12/05	1.8	109.57	3	109.67	108.00	-1.2	10,310	-0.01%
2022/12/02	2	110.50	0	111.25	111.00	2	10,365	0.02%
2022/12/01	2	111.49	6	111.91	112.50	-4	10,376	-0.04%
2022/11/30	2	109.24	1	108.00	108.00	1	10,259	0.01%
2022/11/29	1	107.50	4	107.88	108.00	-3	10,182	-0.03%
2022/11/28	3.1	108.46	7	108.29	108.50	-3.9	10,151	-0.04%
2022/11/25	12.1	109.79	12	109.25	107.50	0.1	10,102	0.00%
2022/11/24	2	105.75	3	106.17	107.00	-1	9,830	-0.01%
2022/11/23	7	106.29	2	105.50	105.50	5	9,809	0.05%
2022/11/22	5	107.00	5	107.51	107.00	0	9,772	0.00%
2022/11/21	4	109.50	1.2	107.59	108.00	2.8	9,725	0.03%
2022/11/18	5.1	110.70	10.8	112.02	113.00	-5.7	9,512	-0.06%
2022/11/17	4.2	105.73	9	106.50	107.00	-4.8	9,089	-0.05%
2022/11/16	15.2	103.25	11.4	102.54	104.00	3.8	8,886	0.04%
2022/11/15	10.2	99.25	3	99.23	99.00	7.2	8,682	0.08%
2022/11/14	0.6	98.82	1.1	100.00	100.50	-0.4	8,649	0.00%
2022/11/11	2	103.50	2	101.25	101.00	0	8,571	0.00%
2022/11/10	0	0.00	7	100.93	100.50	-7	8,519	-0.08%
2022/11/09	0	0.00	1	101.00	102.50	-1	8,495	-0.01%
2022/11/08	3	102.17	13.1	102.23	101.00	-10.1	8,550	-0.12%
2022/11/07	11.1	100.82	10	100.90	102.00	1	8,528	0.01%
2022/11/04	16	96.53	16.1	96.31	96.80	-0.1	8,287	0.00%
2022/11/03	8	93.88	23.7	93.90	95.10	-15.7	8,107	-0.19%
2022/11/02	1	92.00	0	0.00	92.50	1	7,989	0.01%
2022/11/01	11	91.49	2	91.65	91.50	9	7,996	0.11%
2022/10/31	7	93.04	3	92.27	92.50	4	8,003	0.05%
2022/10/28	2	93.10	3	92.97	92.50	-1	8,131	-0.01%
2022/10/27	3	92.73	14	92.83	93.00	-11	8,161	-0.13%
2022/10/26	4	91.28	23	91.86	91.30	-19	8,133	-0.23%
2022/10/25	3	89.40	7	89.93	90.20	-4	8,121	-0.05%
2022/10/24	12	90.73	11	91.88	90.00	1	8,135	0.01%
2022/10/21	6	89.02	17	90.07	90.30	-11	8,075	-0.14%
2022/10/20	13.1	89.01	12.1	89.49	90.00	1	8,092	0.01%
2022/10/19	31.1	90.79	22.2	90.89	91.60	8.9	8,056	0.11%
2022/10/18	3	89.70	29	89.80	89.30	-26	7,844	-0.33%
2022/10/17	11	79.28	18.1	80.83	83.10	-7.1	7,549	-0.09%
2022/10/14	2	82.40	1	83.60	82.10	1	7,581	0.01%
2022/10/13	4	83.75	1	83.10	82.90	3	7,723	0.04%
2022/10/12	16	82.43	11	83.32	82.70	5	7,919	0.06%
2022/10/07	20.1	86.12	4	86.10	84.80	16.1	7,914	0.20%
2022/10/06	3.1	88.88	0	0.00	89.00	3.1	7,802	0.04%
2022/10/05	1	91.40	1	90.60	90.60	0	7,777	0.00%
2022/10/04	1	90.60	2	90.35	90.70	-1	7,749	-0.01%
2022/10/03	4	87.88	5	87.82	88.40	-1	7,675	-0.01%
2022/09/30	0	0.00	2	86.30	88.30	-2	7,713	-0.03%
2022/09/29	0	89.90	11	90.63	88.90	-11	7,691	-0.14%
2022/09/28	5	89.68	1	90.50	88.40	4	7,664	0.05%
2022/09/27	5	89.28	3	88.80	89.00	2	7,667	0.03%
2022/09/26	11.1	89.04	2	89.65	89.20	9.1	7,668	0.12%
2022/09/23	3	93.37	5	92.32	92.20	-2	7,904	-0.03%
2022/09/22	4	90.85	27	92.20	93.00	-23	7,956	-0.29%
2022/09/21	15	90.23	3	90.13	90.00	12	7,830	0.15%
2022/09/20	29.1	93.17	3	92.80	93.20	26.1	7,646	0.34%
2022/09/19	0.1	95.40	23.4	94.98	95.30	-23.3	7,475	-0.31%
2022/09/16	22.1	94.42	27	94.85	93.70	-4.9	7,292	-0.07%
2022/09/15	5	94.50	19.5	95.52	95.50	-14.5	7,172	-0.20%
2022/09/14	42.8	91.50	9	91.21	91.00	33.8	6,920	0.49%
2022/09/13	9	93.80	38.5	93.93	92.90	-29.5	6,768	-0.44%
2022/09/12	4	90.05	16.2	90.05	91.10	-12.2	6,573	-0.19%
2022/09/08	2.3	85.49	3.5	83.95	86.20	-1.2	6,484	-0.02%
2022/09/07	1.2	80.43	0	0.00	80.30	1.2	6,467	0.02%
2022/09/06	2.2	82.08	2.2	81.37	81.20	0	6,615	0.00%
2022/09/05	1.1	83.70	0	0.00	83.50	1.1	6,663	0.02%
2022/09/02	0	0.00	2	84.90	85.10	-2	6,708	-0.03%
2022/09/01	1.1	84.59	0.1	84.80	83.90	1	6,762	0.01%
2022/08/31	1.1	85.21	1	84.90	85.90	0.1	6,740	0.00%
2022/08/30	1	84.70	0	0.00	84.50	1	6,789	0.01%
2022/08/29	6.2	84.25	1	84.60	84.80	5.2	6,829	0.08%
2022/08/26	1	85.60	1.1	86.55	87.00	-0.1	6,799	0.00%
2022/08/25	0	0.00	2	85.10	85.70	-2	6,768	-0.03%
2022/08/23	2	83.75	0	0.00	83.50	2	6,791	0.03%
2022/08/22	3	85.80	1	85.00	85.00	2	6,893	0.03%
2022/08/19	4.1	87.08	15	87.23	87.10	-10.9	6,903	-0.16%
2022/08/18	13.1	86.38	4.1	86.92	86.90	9	6,890	0.13%
2022/08/17	2	85.30	2	84.40	85.30	0	6,838	0.00%
2022/08/16	10.1	84.05	1	83.80	83.60	9.1	6,825	0.13%
2022/08/15	4	85.05	12	84.85	85.20	-8	6,797	-0.12%
2022/08/12	5	82.18	7	82.50	82.80	-2	6,669	-0.03%
2022/08/11	10.1	80.40	1	81.50	80.30	9.1	6,549	0.14%
2022/08/10	0	79.50	0	0.00	79.30	0	6,543	0.00%
2022/08/09	4	78.92	2	78.65	79.90	2	6,553	0.03%
2022/08/08	0.3	79.83	1	79.30	79.70	-0.7	6,590	-0.01%
2022/08/05	2.1	80.51	2	80.40	80.60	0.1	6,588	0.00%
2022/08/04	14.2	80.72	3	80.27	79.60	11.2	6,598	0.17%
2022/08/03	6.1	92.17	0	0.00	92.30	6.1	6,507	0.09%
2022/08/02	5	92.52	3	92.37	92.20	2	6,427	0.03%
2022/08/01	4.2	92.94	12	92.80	93.30	-7.9	6,343	-0.12%
2022/07/29	4.1	90.71	2	91.90	91.40	2.1	6,304	0.03%
2022/07/28	3.2	90.77	2	91.55	90.70	1.2	6,307	0.02%
2022/07/27	9.6	90.62	2	90.20	91.00	7.6	6,285	0.12%
2022/07/26	10.2	90.92	3	89.83	89.80	7.2	6,222	0.12%
2022/07/25	7.2	93.98	13	94.74	94.00	-5.8	6,130	-0.09%
2022/07/22	3.3	95.46	1	95.90	95.30	2.3	6,050	0.04%
2022/07/21	14	97.03	3	96.80	97.90	11	5,927	0.19%
2022/07/20	11	96.82	3	96.23	96.80	8	5,880	0.14%
2022/07/19	6.1	93.31	12	93.48	93.80	-6	5,812	-0.10%
2022/07/18	3	90.90	7	91.71	91.80	-4	5,674	-0.07%
2022/07/15	4.1	87.58	0	0.00	87.40	4.1	5,653	0.07%
2022/07/14	1	86.80	0	0.00	87.40	1	5,744	0.02%
2022/07/13	0	0.00	1	86.20	86.00	-1	5,840	-0.02%
2022/07/12	4.3	83.71	1	83.80	83.40	3.3	5,872	0.06%
2022/07/11	1.1	89.40	0	0.00	87.50	1.1	5,853	0.02%
2022/07/08	3	88.70	4	87.83	89.30	-1	5,914	-0.02%
2022/07/07	34.2	84.97	36	86.21	86.70	-1.8	5,950	-0.03%
2022/07/06	10.1	86.51	19	88.04	86.00	-8.9	6,044	-0.15%
2022/07/05	0.7	85.00	0	0.00	86.20	0.7	6,044	0.01%
2022/07/01	15.3	81.64	1	82.80	81.50	14.3	6,107	0.23%
2022/06/30	1	88.30	1	90.29	88.70	0	5,859	0.00%
2022/06/29	3	91.80	3	91.23	92.00	0	5,812	0.00%
2022/06/28	0.1	94.00	0	0.00	93.00	0.1	5,798	0.00%
2022/06/27	1	95.10	3	95.33	95.30	-2	5,842	-0.03%
2022/06/24	0	0.00	6	93.60	94.10	-6	5,882	-0.10%
2022/06/23	2	93.10	2	92.15	92.30	0	5,883	0.00%
2022/06/22	3	93.30	1	92.90	92.10	2	5,892	0.03%
2022/06/21	0	96.90	2	94.75	96.50	-2	5,892	-0.03%
2022/06/20	3	94.57	0	0.00	93.90	3	5,958	0.05%
2022/06/17	3.1	96.98	2	98.65	98.00	1.1	6,056	0.02%
2022/06/16	7	99.87	2	99.05	98.80	5	6,177	0.08%
2022/06/15	6.1	102.32	1	101.50	100.00	5.1	6,163	0.08%
2022/06/14	3	104.33	1	102.50	104.00	2	6,154	0.03%
2022/06/13	0	0.00	1	106.00	106.00	-1	6,167	-0.02%
2022/06/08	1	114.00	0.1	115.50	114.50	0.9	6,731	0.01%
2022/06/02	1.1	111.05	1	112.00	110.50	0.1	7,007	0.00%
2022/06/01	0	113.00	1	113.00	112.50	-1	7,227	-0.01%
2022/05/31	2	111.76	0	0.00	113.00	2	7,306	0.03%
2022/05/30	1.1	112.59	7.2	112.02	112.50	-6.1	7,376	-0.08%
2022/05/27	0	0.00	4	108.13	108.00	-4	7,348	-0.05%
2022/05/26	1	105.00	0	0.00	105.00	1	7,523	0.01%
2022/05/25	1	105.00	1	105.50	105.50	0	7,686	0.00%
2022/05/24	0	0.00	0.2	105.00	104.50	-0.2	7,831	0.00%
2022/05/23	1.2	107.57	0	0.00	105.50	1.2	7,936	0.01%
2022/05/20	1	107.00	0.3	109.00	107.00	0.7	8,155	0.01%
2022/05/17	0	0.00	1	109.00	108.50	-1	8,414	-0.01%
2022/05/16	3	107.50	3	108.50	107.50	0	8,507	0.00%
2022/05/13	4	106.50	0	0.00	108.00	4	8,587	0.05%
2022/05/12	1	105.50	0	0.00	105.50	1	8,662	0.01%
2022/05/11	3.3	107.17	0	0.00	106.00	3.3	8,893	0.04%
2022/05/10	1	110.00	2.3	108.00	110.00	-1.3	8,902	-0.01%
2022/05/09	1.2	110.07	1	112.00	110.00	0.2	9,013	0.00%
2022/05/06	1.1	111.56	0	0.00	111.50	1.1	9,231	0.01%
2022/05/05	8	116.06	3.1	115.81	114.50	4.9	9,365	0.05%
2022/05/04	2.1	111.95	5.4	113.75	115.00	-3.3	9,416	-0.03%
2022/04/29	3.1	109.84	1	111.50	108.50	2.1	9,485	0.02%
2022/04/28	1	108.50	3.1	107.87	108.00	-2.1	9,529	-0.02%
2022/04/27	2	107.50	2	105.50	107.50	0	9,616	0.00%
2022/04/26	0	110.50	3	108.50	108.50	-3	9,599	-0.03%
2022/04/25	1.1	108.91	1	108.00	107.00	0.1	9,596	0.00%
2022/04/22	1.6	112.16	1	112.50	111.50	0.6	9,530	0.01%
2022/04/21	1	115.00	1	115.50	113.50	0	9,544	0.00%
2022/04/20	10.2	113.74	10	115.15	116.00	0.2	9,565	0.00%
2022/04/19	4.2	113.79	1.1	114.50	113.50	3.1	9,539	0.03%
2022/04/18	0.2	111.31	2	111.25	111.00	-1.8	9,657	-0.02%
2022/04/15	7.1	113.00	1	113.00	112.50	6.1	9,847	0.06%
2022/04/14	8.2	116.57	8	115.44	114.50	0.2	10,028	0.00%
2022/04/13	16.1	116.16	11	115.95	116.00	5.1	10,073	0.05%
2022/04/12	0.1	118.96	1	116.00	117.00	-0.9	10,092	-0.01%
2022/04/11	5	119.50	1	119.50	119.50	4	10,188	0.04%
2022/04/08	2.1	122.97	2	124.50	122.50	0.1	10,174	0.00%
2022/04/07	8.1	124.38	3	124.83	122.50	5.1	10,113	0.05%
2022/04/06	3	127.67	1	127.50	127.50	2	10,048	0.02%
2022/04/01	9.1	129.66	7	129.00	130.50	2.1	10,021	0.02%
2022/03/31	4	129.50	2	130.50	130.00	2	10,067	0.02%
2022/03/30	10.1	129.70	7	130.00	130.00	3.1	10,111	0.03%
2022/03/29	6.1	131.83	2	131.50	131.00	4.1	10,208	0.04%
2022/03/28	0.3	130.70	2	130.50	131.50	-1.7	10,345	-0.02%
2022/03/25	1	130.00	3	130.17	130.50	-2	10,598	-0.02%
2022/03/24	5	127.90	1	127.50	129.50	4	10,745	0.04%
2022/03/23	6.1	129.74	3	129.50	129.00	3.1	10,883	0.03%
2022/03/22	12	126.96	12.4	127.05	128.50	-0.4	11,334	0.00%
2022/03/21	12.2	132.04	5	132.60	131.00	7.2	11,369	0.06%
2022/03/18	0	0.00	2	131.00	130.50	-2	11,535	-0.02%
2022/03/17	5	131.30	4	130.75	130.50	1	12,011	0.01%
2022/03/16	5.3	126.91	2	127.75	127.00	3.3	12,303	0.03%
2022/03/15	12.2	127.25	4.1	128.47	126.00	8.1	12,771	0.06%
2022/03/14	5	130.50	0	0.00	130.50	5	13,145	0.04%
2022/03/11	12.1	132.87	0.2	132.58	133.00	11.9	13,092	0.09%
2022/03/10	1	138.50	1	142.00	138.50	0	13,162	0.00%
2022/03/09	2	136.50	0	0.00	136.00	2	13,254	0.02%
2022/03/08	2.1	137.96	1	137.50	135.50	1.1	13,304	0.01%
2022/03/07	15.3	141.23	10	139.90	139.50	5.3	13,326	0.04%
2022/03/04	2	147.01	6	148.50	148.00	-4	13,289	-0.03%
2022/03/03	0	0.00	0.1	149.00	148.50	-0.1	13,403	0.00%
2022/03/02	0	0.00	2.3	146.07	146.00	-2.3	13,442	-0.02%
2022/03/01	7	145.00	4.1	144.88	145.50	2.9	13,445	0.02%
2022/02/25	1.1	141.01	3	139.83	140.00	-2	13,345	-0.01%
2022/02/24	8	141.88	1	144.50	141.00	7	13,363	0.05%
2022/02/23	2	144.00	6.1	145.99	148.00	-4.1	13,405	-0.03%
2022/02/22	7.4	140.18	0	0.00	140.00	7.4	13,560	0.05%
2022/02/21	7.1	147.94	10	148.75	147.50	-2.9	13,689	-0.02%
2022/02/18	6	151.25	0	0.00	152.50	6	13,886	0.04%
2022/02/17	2.1	151.98	2	152.50	152.50	0.1	14,252	0.00%
2022/02/16	3	153.17	7.2	152.41	151.50	-4.2	14,789	-0.03%
2022/02/15	3.1	146.80	7.2	150.12	149.50	-4	15,392	-0.03%
2022/02/14	4.1	143.79	2.2	144.55	143.50	1.9	15,733	0.01%
2022/02/11	14	149.32	13	148.46	148.00	1	16,225	0.01%
2022/02/10	0.1	150.50	0	151.00	150.00	0.1	16,909	0.00%
2022/02/09	6	153.15	3	153.67	152.50	3	17,851	0.02%
2022/02/08	19	151.34	10.1	150.76	152.50	8.9	18,397	0.05%
2022/02/07	6	143.50	6	143.75	146.00	0	18,438	0.00%
2022/01/26	5.1	138.71	0	0.00	137.50	5.1	18,851	0.03%
2022/01/25	0	0.00	0.1	141.67	142.00	-0.1	19,252	0.00%
2022/01/24	3.1	137.02	1	138.00	140.00	2.1	19,863	0.01%
2022/01/21	1	139.08	1	142.50	141.00	0	20,164	0.00%
2022/01/20	5.1	143.49	0	0.00	142.00	5.1	20,174	0.03%
2022/01/19	1.1	143.42	0.4	141.89	143.50	0.7	20,165	0.00%
2022/01/18	0	0.00	3.1	145.47	143.00	-3.1	20,268	-0.02%
2022/01/17	1.2	140.68	1.6	139.00	140.50	-0.4	20,318	0.00%
2022/01/14	3.3	135.14	1	138.50	138.50	2.3	20,520	0.01%
2022/01/13	1	141.47	2	139.50	139.50	-1	21,100	0.00%
2022/01/12	4.1	140.81	4	143.62	142.00	0.1	21,156	0.00%
2022/01/11	3.2	140.29	0	0.00	141.00	3.2	21,319	0.02%
2022/01/10	3.2	143.34	3.1	145.56	149.00	0.1	21,764	0.00%
2022/01/07	9.1	148.10	4	148.87	147.50	5	21,736	0.02%
2022/01/06	5.8	152.46	2.1	153.83	154.50	3.7	21,802	0.02%
2022/01/05	1	153.50	3.4	153.29	154.00	-2.4	22,262	-0.01%
2022/01/04	24.4	153.57	22.1	154.31	152.50	2.3	23,353	0.01%
2022/01/03	2.1	153.12	5	156.50	156.50	-2.9	24,034	-0.01%
2021/12/30	0.1	152.88	2.1	153.77	155.50	-2	24,047	-0.01%
2021/12/29	7.2	153.94	2	155.00	154.00	5.2	24,031	0.02%
2021/12/28	0.1	156.00	0.1	156.50	156.50	0	24,030	0.00%
2021/12/27	37	157.32	24.2	155.68	155.00	12.8	24,009	0.05%
2021/12/24	6.4	154.92	1.1	156.40	156.00	5.4	23,957	0.02%
2021/12/23	4.1	155.38	2	156.25	155.00	2.1	23,949	0.01%
2021/12/22	5.1	156.03	6.3	157.13	157.00	-1.2	23,896	-0.01%
2021/12/21	3.5	150.42	5	152.60	155.00	-1.5	23,739	-0.01%
2021/12/20	2.4	155.78	4.4	156.82	153.50	-2	23,512	-0.01%
2021/12/17	2.1	154.56	9	155.17	154.50	-6.9	23,365	-0.03%
2021/12/16	22.3	160.43	20.3	161.44	158.00	2	23,232	0.01%
2021/12/15	4	153.62	2.5	153.85	152.50	1.5	22,701	0.01%
2021/12/14	44.3	153.65	37.2	153.05	151.50	7.1	22,456	0.03%
2021/12/13	5.1	158.54	16.8	158.07	160.00	-11.7	22,105	-0.05%
2021/12/10	16.3	149.94	17.2	150.73	152.50	-0.9	21,555	0.00%
2021/12/09	11.4	146.93	25.7	146.27	148.00	-14.3	21,107	-0.07%
2021/12/08	11	141.27	19.5	140.08	142.50	-8.5	20,581	-0.04%
2021/12/07	3.1	132.35	2	133.75	132.50	1.1	20,071	0.01%
2021/12/06	10.2	134.30	3	136.83	134.50	7.2	19,908	0.04%
2021/12/03	12.2	140.82	20.1	141.00	141.00	-8	19,687	-0.04%
2021/12/02	2.3	136.79	0	137.25	136.50	2.2	19,627	0.01%
2021/12/01	8	138.68	2.8	138.56	139.00	5.2	19,526	0.03%
2021/11/30	4.1	135.74	6.4	136.41	136.00	-2.3	19,466	-0.01%
2021/11/29	6.5	129.88	6	130.50	132.00	0.5	19,444	0.00%
2021/11/26	5	133.30	3	134.50	135.00	2	19,377	0.01%
2021/11/25	2	134.50	0	0.00	134.00	2	19,277	0.01%
2021/11/24	0.1	133.50	0	0.00	134.00	0.1	19,241	0.00%
2021/11/23	11.4	134.40	20.2	134.25	134.50	-8.7	19,141	-0.05%
2021/11/22	8	138.06	2	138.00	138.00	6	18,983	0.03%
2021/11/19	12.1	140.67	14.3	141.56	141.00	-2.2	18,878	-0.01%
2021/11/18	14.6	142.71	6	145.33	138.50	8.6	18,774	0.05%
2021/11/17	8.2	137.58	10	139.15	143.00	-1.8	18,459	-0.01%
2021/11/16	24.1	139.28	16.9	140.32	140.50	7.3	18,248	0.04%
2021/11/15	21.3	138.02	17.5	138.31	136.00	3.8	17,904	0.02%
2021/11/12	24	132.55	23.5	134.31	135.50	0.5	17,418	0.00%
2021/11/11	18.4	137.60	24.5	137.86	137.00	-6.1	16,805	-0.04%
2021/11/10	17.3	138.45	28.4	139.36	139.00	-11.2	16,617	-0.07%
2021/11/09	47.3	137.28	52.5	137.30	136.50	-5.2	16,104	-0.03%
2021/11/08	31.7	131.48	70.9	130.52	133.50	-39.2	15,262	-0.26%
2021/11/05	24	125.52	44.2	125.52	124.00	-20.2	14,409	-0.14%
2021/11/04	38.1	123.74	3.1	123.01	121.00	35.1	13,781	0.25%
2021/11/03	13.1	120.31	46.4	121.53	123.00	-33.4	13,598	-0.25%
2021/11/02	13.8	119.45	16	119.56	118.50	-2.3	13,020	-0.02%
2021/11/01	28.3	118.06	60.1	118.37	119.50	-31.7	12,583	-0.25%
2021/10/29	30.4	111.95	16.8	112.21	112.50	13.6	11,904	0.11%
2021/10/28	27	107.35	2.1	107.51	107.50	25	11,594	0.22%
2021/10/27	11	107.00	2	107.50	108.00	9	11,525	0.08%
2021/10/26	1	106.50	6.3	106.66	105.50	-5.3	11,465	-0.05%
2021/10/25	6.1	104.25	3	104.83	104.00	3.1	11,395	0.03%
2021/10/22	7.7	105.33	3	105.67	105.00	4.7	11,377	0.04%
2021/10/21	12.8	110.47	19.2	114.29	106.50	-6.5	11,294	-0.06%
2021/10/20	2.2	110.63	14.3	110.64	110.00	-12.2	10,860	-0.11%
2021/10/19	2.2	107.77	6.2	109.57	110.00	-4	10,784	-0.04%
2021/10/18	4	110.37	24.5	110.99	107.00	-20.4	10,665	-0.19%
2021/10/15	1.1	105.59	5.1	106.70	107.00	-4	10,137	-0.04%
2021/10/14	5.5	105.00	18.4	105.20	104.50	-12.9	9,964	-0.13%
2021/10/13	7.2	106.05	24.2	106.20	107.00	-17.1	9,776	-0.17%
2021/10/12	40.3	103.93	48.9	104.51	105.00	-8.6	9,222	-0.09%
2021/10/08	35.2	96.40	181.3	97.94	100.50	-146.1	8,078	-1.81%	大賣/鉅額交易
2021/10/07	12	88.78	26	90.65	91.80	-14	7,290	-0.19%
2021/10/06	52	83.52	0	0.00	83.50	52	7,296	0.71%
2021/10/05	1	83.70	1	84.50	84.90	0	7,486	0.00%
2021/10/04	6	84.97	3.1	85.93	84.80	2.9	7,591	0.04%
2021/10/01	2.6	86.45	3	85.77	86.00	-0.4	7,741	-0.01%
2021/09/30	3	85.40	1	86.50	86.80	2	7,810	0.03%
2021/09/29	10.5	87.23	1	86.70	86.90	9.5	7,877	0.12%
2021/09/28	1	89.50	1	90.10	89.70	0	7,928	0.00%
2021/09/27	2.3	90.47	7	90.69	90.50	-4.7	7,945	-0.06%
2021/09/24	6.3	93.41	2	93.15	92.10	4.3	7,949	0.05%
2021/09/23	3	92.07	5	92.56	93.00	-2	7,945	-0.03%
2021/09/22	1	88.30	2	90.90	91.00	-1	7,995	-0.01%
2021/09/17	2	90.60	1	90.90	91.10	1	8,137	0.01%
2021/09/16	0	0.00	10	90.74	90.90	-10	8,304	-0.12%
2021/09/15	4	88.98	0	0.00	89.00	4	8,329	0.05%
2021/09/14	0.1	90.70	5	89.92	90.20	-4.9	8,458	-0.06%
2021/09/13	3.2	91.28	2	91.10	90.10	1.2	8,842	0.01%
2021/09/10	1	89.80	8	90.18	90.30	-7	9,126	-0.08%
2021/09/09	8	88.61	11.6	89.53	89.90	-3.6	9,546	-0.04%
2021/09/08	28.1	88.84	1	88.80	87.70	27.1	9,669	0.28%
2021/09/07	8.4	92.13	24	92.49	91.30	-15.6	9,625	-0.16%
2021/09/06	9	91.36	32.1	90.84	90.70	-23.1	9,556	-0.24%
2021/09/03	1	89.70	4	89.83	90.20	-3	9,531	-0.03%
2021/09/02	7	90.65	1	88.80	88.80	6	9,559	0.06%
2021/09/01	4.7	91.19	13	89.50	91.50	-8.3	9,567	-0.09%
2021/08/31	0	0.00	1	86.60	87.80	-1	9,523	-0.01%
2021/08/30	7.1	85.67	2	85.20	85.30	5.1	9,551	0.05%
2021/08/27	0.9	86.36	1	85.92	86.30	-0.2	9,540	0.00%
2021/08/26	3	86.13	4	86.30	86.00	-1	9,584	-0.01%
2021/08/25	34.2	87.29	6.1	86.99	87.20	28.1	9,663	0.29%
2021/08/24	30	86.53	11	86.75	86.20	19	9,735	0.20%
2021/08/23	7	83.20	9	83.13	83.20	-2	9,652	-0.02%
2021/08/20	11.1	81.83	8	81.58	81.50	3.1	9,748	0.03%
2021/08/19	5.3	83.76	3.2	83.99	83.10	2.2	9,724	0.02%
2021/08/18	22.2	84.60	7	84.67	86.40	15.2	9,819	0.15%
2021/08/17	28.2	87.88	9.2	87.07	85.60	19.1	10,014	0.19%
2021/08/16	19.9	89.06	7.1	88.55	88.10	12.8	10,070	0.13%
2021/08/13	20.5	92.73	1.2	92.88	92.50	19.3	10,272	0.19%
2021/08/12	3.4	92.29	18	92.13	94.60	-14.6	10,641	-0.14%
2021/08/11	3.1	94.34	0	0.00	92.80	3.1	10,843	0.03%
2021/08/10	3	97.60	18	98.06	97.60	-15	11,111	-0.13%
2021/08/09	6	99.93	23.5	100.27	99.10	-17.5	11,543	-0.15%
2021/08/06	0	0.00	4	97.48	97.90	-4	11,848	-0.03%
2021/08/05	18.2	97.17	1.3	97.80	97.20	16.9	12,496	0.14%
2021/08/04	3	99.20	0	0.00	99.30	3	12,478	0.02%
2021/08/03	5.2	98.15	8	99.21	98.50	-2.8	12,714	-0.02%
2021/08/02	4	99.40	0	0.00	99.50	4	13,015	0.03%
2021/07/30	5.1	99.14	5	99.74	100.00	0.1	13,181	0.00%
2021/07/29	18.2	100.53	0.2	99.30	98.80	18	13,315	0.13%
2021/07/28	4.2	100.07	6.3	99.86	99.50	-2.1	13,431	-0.02%
2021/07/27	8.6	103.33	14.1	103.58	101.00	-5.5	13,611	-0.04%
2021/07/26	33	101.00	38	100.54	101.00	-5	13,723	-0.04%
2021/07/23	2.1	97.21	28	98.27	97.00	-26	13,571	-0.19%
2021/07/22	27.9	97.40	7.3	98.44	97.30	20.6	13,652	0.15%
2021/07/21	5.6	96.33	2.5	97.55	96.10	3.1	13,730	0.02%
2021/07/20	7.1	99.78	3	99.13	98.90	4.1	13,774	0.03%
2021/07/19	4.7	99.90	6	100.42	100.00	-1.3	13,920	-0.01%
2021/07/16	56.2	97.96	0	0.00	97.80	56.2	13,929	0.40%
2021/07/15	27.1	97.48	6	97.42	97.40	21.1	13,973	0.15%
2021/07/14	7.6	96.53	6.1	98.07	95.30	1.5	14,038	0.01%
2021/07/13	21.2	97.87	4	98.63	97.20	17.2	14,178	0.12%
2021/07/12	15.3	98.32	4.1	98.78	97.60	11.2	14,447	0.08%
2021/07/09	5.9	101.49	2	101.75	101.00	3.9	14,393	0.03%
2021/07/08	17.8	106.01	13	105.92	105.50	4.8	14,472	0.03%
2021/07/07	3.2	112.36	8	112.00	113.00	-4.8	14,399	-0.03%
2021/07/06	12.4	112.51	4	112.63	112.50	8.4	14,384	0.06%
2021/07/05	8.5	111.22	10.2	110.86	111.50	-1.6	14,430	-0.01%
2021/07/02	1.1	106.59	1	106.50	107.00	0.1	14,340	0.00%
2021/07/01	9.2	107.16	0	0.00	107.00	9.2	14,338	0.06%
2021/06/30	6.7	106.90	1	107.00	107.50	5.7	14,348	0.04%
2021/06/29	16.2	108.81	4	108.38	106.50	12.2	14,334	0.09%
2021/06/28	6.7	107.50	6	107.50	110.00	0.7	14,388	0.00%
2021/06/25	19.4	109.37	4	109.50	108.50	15.4	14,245	0.11%
2021/06/24	5	111.80	7	111.86	112.00	-2	14,121	-0.01%
2021/06/23	6.4	111.72	12	111.50	110.50	-5.6	14,188	-0.04%
2021/06/22	50.1	114.43	30.5	112.62	111.00	19.6	14,126	0.14%
2021/06/21	40.5	119.65	13	119.62	118.00	27.5	13,793	0.20%
2021/06/18	20.6	122.90	30.1	122.70	125.00	-9.5	13,541	-0.07%
2021/06/17	0	114.50	12	114.46	116.00	-12	13,286	-0.09%
2021/06/16	3.1	112.02	3	113.33	112.00	0.1	13,203	0.00%
2021/06/15	6	112.33	3	112.67	112.50	3	13,380	0.02%
2021/06/11	3.5	111.30	6	112.58	111.00	-2.5	13,419	-0.02%
2021/06/10	25.1	113.90	11	114.73	114.00	14.1	13,623	0.10%
2021/06/09	6.5	113.50	8	111.50	113.50	-1.5	13,743	-0.01%
2021/06/08	18	112.19	13.2	111.02	110.50	4.8	13,739	0.04%
2021/06/07	9	107.89	21	108.93	111.50	-12	13,982	-0.09%
2021/06/04	6	112.00	0	0.00	112.00	6	14,326	0.04%
2021/06/03	4	110.88	7	111.57	114.00	-3	14,526	-0.02%
2021/06/02	19.3	112.29	50	112.73	110.00	-30.7	14,698	-0.21%
2021/06/01	9	114.28	123.4	114.72	113.50	-114.4	14,626	-0.78%	大賣/鉅額交易
2021/05/31	45	108.89	12.7	110.05	110.00	32.3	14,522	0.22%
2021/05/28	16.1	108.09	18.3	108.07	108.00	-2.2	14,490	-0.02%
2021/05/27	6	102.08	8.2	103.79	105.00	-2.2	14,401	-0.02%
2021/05/26	101	103.96	3	103.50	103.00	98	14,398	0.68%	大買/
2021/05/25	11.3	102.92	12.2	104.33	106.00	-0.9	14,306	-0.01%
2021/05/24	20	97.04	4.1	98.30	99.10	15.9	14,150	0.11%
2021/05/21	21.3	99.18	22.2	98.67	99.60	-0.8	14,500	-0.01%
2021/05/20	17.1	102.81	0.1	102.50	102.00	17	14,231	0.12%
2021/05/19	7.1	115.13	3	115.50	113.00	4.1	13,924	0.03%
2021/05/18	5.2	113.77	18	113.81	115.00	-12.8	13,880	-0.09%
2021/05/17	6	105.33	12.2	104.32	106.50	-6.2	13,825	-0.04%
2021/05/14	4	103.61	20.2	103.01	100.00	-16.1	13,398	-0.12%
2021/05/13	31.2	95.02	15.2	95.65	97.20	16	13,010	0.12%
2021/05/12	9.5	104.00	0	0.00	104.00	9.5	12,347	0.08%
2021/05/11	23.5	117.05	8	119.75	115.50	15.5	12,296	0.13%
2021/05/10	9.1	127.38	12.2	127.41	128.00	-3.1	12,100	-0.03%
2021/05/07	12.4	121.06	11	121.14	122.00	1.4	11,789	0.01%
2021/05/06	6.3	120.98	5	121.20	120.00	1.3	11,685	0.01%
2021/05/05	11	124.55	14	125.43	123.50	-3	11,554	-0.03%
2021/05/04	16.6	123.70	10	123.90	121.50	6.6	11,406	0.06%
2021/05/03	11.3	129.17	11.7	130.64	125.00	-0.4	11,245	0.00%
2021/04/29	2.1	120.00	1.3	122.65	123.00	0.8	11,012	0.01%
2021/04/28	2.1	121.36	2.2	121.17	120.50	-0.1	10,953	0.00%
2021/04/27	7.5	117.06	8	118.38	119.00	-0.5	10,947	0.00%
2021/04/26	9.1	113.63	10.2	112.58	117.00	-1.1	10,762	-0.01%
2021/04/23	2.1	109.55	6.2	109.66	111.00	-4.1	10,613	-0.04%
2021/04/22	3.2	106.34	20	105.80	104.00	-16.9	10,485	-0.16%
2021/04/21	7	106.93	4	107.38	106.50	3	10,433	0.03%
2021/04/20	17.3	108.04	14	107.64	108.00	3.3	10,536	0.03%
2021/04/19	17.2	109.10	14	108.57	110.00	3.2	10,499	0.03%
2021/04/16	3.4	115.15	7.2	114.71	115.50	-3.8	10,319	-0.04%
2021/04/15	2	108.75	4	108.13	108.00	-2	10,045	-0.02%
2021/04/14	4.1	106.52	6.2	104.92	107.50	-2.1	9,963	-0.02%
2021/04/13	4	103.63	4.3	103.82	101.50	-0.3	9,837	0.00%
2021/04/12	4.2	104.92	6.7	105.75	104.00	-2.5	9,844	-0.03%
2021/04/09	4	100.75	3.1	102.29	102.00	0.9	9,781	0.01%
2021/04/08	3	99.43	1	99.90	98.80	2	9,660	0.02%
2021/04/07	2	99.85	0	100.50	100.50	2	9,626	0.02%
2021/04/06	6.2	100.19	3.2	99.69	99.60	3	9,614	0.03%
2021/04/01	5.1	99.22	1	98.60	98.60	4.1	9,580	0.04%
2021/03/31	17.4	98.95	21.4	99.45	99.80	-4	9,513	-0.04%
2021/03/30	3	96.80	2.4	97.06	96.80	0.6	9,388	0.01%
2021/03/29	1.3	97.62	3	97.87	97.50	-1.7	9,386	-0.02%
2021/03/26	6.2	95.62	8	96.85	97.30	-1.8	9,390	-0.02%
2021/03/25	6	94.10	5	94.36	94.80	1	9,360	0.01%
2021/03/24	10.2	96.76	8	96.73	95.80	2.2	9,397	0.02%
2021/03/23	9.2	95.55	8	96.04	96.70	1.2	9,391	0.01%
2021/03/22	16	97.16	11	97.05	97.10	5	9,377	0.05%
2021/03/19	1	96.40	2	96.35	96.80	-1	9,286	-0.01%
2021/03/18	8.2	97.28	17	96.73	96.20	-8.8	9,267	-0.09%
2021/03/17	15	94.50	11	94.16	93.70	4	9,111	0.04%
2021/03/16	9.2	93.17	12	94.35	95.50	-2.9	9,134	-0.03%
2021/03/15	1.2	95.33	5	95.52	94.70	-3.8	9,070	-0.04%
2021/03/12	8	94.00	13	94.29	93.50	-5	9,105	-0.05%
2021/03/11	36.2	94.98	36	95.42	95.80	0.2	9,014	0.00%
2021/03/10	22.2	91.56	38.5	92.62	92.40	-16.3	8,729	-0.19%
2021/03/09	4.2	89.62	37	89.38	90.60	-32.8	8,454	-0.39%
2021/03/08	15.2	88.01	13	88.38	87.40	2.2	8,222	0.03%
2021/03/05	12	83.92	12	84.48	85.40	0	8,024	0.00%
2021/03/04	5	84.88	13	85.74	85.00	-8	8,003	-0.10%
2021/03/03	11	84.45	28	84.55	84.60	-17	8,022	-0.21%
2021/03/02	18	85.74	3	85.80	85.30	15	7,980	0.19%
2021/02/26	12	86.53	8	86.90	87.00	4	7,937	0.05%
2021/02/25	1	88.90	0	0.00	88.00	1	7,912	0.01%
2021/02/24	13	88.99	12	89.07	88.20	1	8,013	0.01%
2021/02/23	18	90.70	33	91.05	90.20	-15.1	8,056	-0.19%
2021/02/22	41.4	86.49	15	87.38	87.80	26.4	7,612	0.35%
2021/02/19	9.2	84.29	12	84.87	85.00	-2.8	7,414	-0.04%
2021/02/18	22.2	84.47	23	84.60	85.30	-0.8	7,308	-0.01%
2021/02/17	27.6	84.19	50	84.17	85.10	-22.4	7,090	-0.32%
2021/02/05	3	79.50	4.2	79.26	79.10	-1.2	6,712	-0.02%
2021/02/04	1.2	78.70	4	77.80	77.00	-2.8	6,653	-0.04%
2021/02/03	0.2	78.90	0	0.00	78.70	0.2	6,657	0.00%
2021/02/02	5	78.20	1	78.00	78.10	4	6,707	0.06%
2021/02/01	3	76.83	2	77.00	77.20	1	6,705	0.01%
2021/01/29	3	79.77	4	79.93	78.90	-1	6,681	-0.01%
2021/01/28	3	79.57	5	80.36	78.90	-2	6,647	-0.03%
2021/01/27	3	80.40	5	80.76	80.20	-2	6,585	-0.03%
2021/01/26	2	79.80	3	80.47	79.60	-1	6,558	-0.02%
2021/01/25	3.2	80.45	18	80.35	80.60	-14.8	6,531	-0.23%
2021/01/22	8	78.14	9	77.91	78.60	-1	6,476	-0.02%
2021/01/21	3	75.17	3	75.47	76.10	0	6,645	0.00%
2021/01/20	8	77.31	7	78.87	76.00	1	7,126	0.01%
2021/01/19	5	79.10	4	79.53	79.70	1	6,990	0.01%
2021/01/18	21	79.04	3	79.73	79.00	18	7,009	0.26%
2021/01/15	2	80.00	8	79.84	79.90	-6	6,970	-0.09%
2021/01/14	8	80.76	3	81.13	80.60	5	6,955	0.07%
2021/01/13	8	81.04	8	80.85	81.30	0	6,921	0.00%
2021/01/12	2	79.15	7	79.33	79.00	-5	6,807	-0.07%
2021/01/11	0.2	79.00	4	78.55	79.20	-3.8	6,749	-0.06%
2021/01/08	2	77.80	10	78.71	79.10	-8	6,695	-0.12%
2021/01/06	10	78.49	5	77.32	77.80	5	6,613	0.08%
2021/01/05	2	78.75	4	79.18	78.90	-2	6,566	-0.03%
2021/01/04	3	78.27	3	78.27	78.50	0	6,500	0.00%
2020/12/31	0	0.00	3	78.37	77.80	-3	6,519	-0.05%
2020/12/29	3	77.47	1	77.10	77.30	2	6,531	0.03%
2020/12/28	0.2	77.70	1	77.70	77.60	-0.8	6,546	-0.01%
2020/12/25	5	76.90	5	76.30	76.60	0	6,659	0.00%
2020/12/24	7	76.64	0	0.00	76.20	7	6,847	0.10%
2020/12/23	1	77.00	1	77.00	76.30	0	6,908	0.00%
2020/12/22	12	77.41	7	77.80	76.60	5	7,019	0.07%
2020/12/21	4	78.63	2	79.85	78.50	2	7,021	0.03%
2020/12/18	11	80.75	20	80.42	80.40	-9	6,925	-0.13%
2020/12/17	19.2	79.83	24	79.62	79.60	-4.8	6,819	-0.07%
2020/12/16	2	78.35	5	78.66	78.80	-3	6,773	-0.04%
2020/12/15	11	77.50	12	78.69	77.60	-1	6,734	-0.01%
2020/12/14	0	0.00	1	78.10	77.10	-1	6,662	-0.02%
2020/12/11	13	76.92	1	76.30	76.90	12	6,681	0.18%
2020/12/10	12.2	78.30	6	79.90	78.30	6.2	6,647	0.09%
2020/12/09	13	79.59	3	80.17	80.00	10	6,642	0.15%
2020/12/08	19	82.63	17	82.52	81.80	2	6,544	0.03%
2020/12/07	8	80.19	2	81.30	81.10	6	6,359	0.09%
2020/12/04	0	0.00	7	80.00	80.10	-7	6,429	-0.11%
2020/12/03	0	0.00	7	80.50	80.60	-7	6,484	-0.11%
2020/12/02	1	79.40	3	79.10	78.90	-2	6,501	-0.03%
2020/12/01	3	78.77	6	79.20	78.80	-3	6,622	-0.05%
2020/11/30	1	79.20	0	0.00	78.50	1	6,923	0.01%
2020/11/27	1	78.50	7	79.49	79.50	-6	7,176	-0.08%
2020/11/26	0	0.00	0.1	78.20	78.40	-0.1	7,174	0.00%
2020/11/25	2	79.10	1.2	79.08	78.50	0.8	7,231	0.01%
2020/11/24	60	79.13	44.2	78.07	78.10	15.8	7,298	0.22%
2020/11/23	2.1	80.20	8	80.56	79.90	-6	7,265	-0.08%
2020/11/20	6	76.08	8	78.90	79.50	-2	7,224	-0.03%
2020/11/19	15	75.99	18	76.52	75.60	-3	7,241	-0.04%
2020/11/18	0.2	75.70	1	75.40	75.10	-0.8	7,279	-0.01%
2020/11/17	1	74.80	0	0.00	74.70	1	7,387	0.01%
2020/11/16	2	74.05	2	75.05	73.90	0	7,636	0.00%
2020/11/13	3	73.43	1	73.60	73.60	2	7,980	0.03%
2020/11/12	0	0.00	2	73.15	73.00	-2	8,477	-0.02%
2020/11/11	1	72.00	0	0.00	73.10	1	8,871	0.01%
2020/11/10	1	72.60	1	73.80	72.60	0	9,046	0.00%
2020/11/09	1	73.90	0	0.00	73.80	1	9,208	0.01%
2020/11/06	2	73.20	2	73.00	72.70	0	9,255	0.00%
2020/11/05	1	72.00	0	0.00	72.00	1	9,277	0.01%
2020/11/04	1	71.10	0	0.00	71.90	1	9,350	0.01%
2020/11/03	2	71.80	0	0.00	71.60	2	9,392	0.02%
2020/10/30	3	71.80	1	71.90	71.80	2	9,541	0.02%
2020/10/29	12	70.55	4	69.50	71.30	8	9,498	0.08%
2020/10/28	44	72.95	17	72.65	71.90	27	9,376	0.29%
2020/10/27	0	0.00	0	80.10	79.80	0	8,963	0.00%
2020/10/22	4	78.95	3	79.10	78.90	1	9,317	0.01%
2020/10/21	6	78.98	4	78.80	78.70	2	9,496	0.02%
2020/10/20	3.2	79.68	4	79.28	79.40	-0.8	10,003	-0.01%
2020/10/19	2.4	77.67	4	77.90	77.90	-1.6	10,231	-0.02%
2020/10/16	4.2	76.16	0	0.00	76.00	4.2	10,291	0.04%
2020/10/15	1	77.00	0	0.00	77.50	1	10,417	0.01%
2020/10/14	1.2	78.85	3	78.70	79.00	-1.8	10,478	-0.02%
2020/10/13	0	0.00	1	76.80	76.50	-1	10,481	-0.01%
2020/10/12	5	76.34	4	75.85	76.00	1	10,497	0.01%
2020/10/08	1	77.70	2	77.35	77.20	-1	10,629	-0.01%
2020/10/07	1	76.90	2	76.60	76.90	-1	10,769	-0.01%
2020/10/06	0	0.00	1	76.70	76.70	-1	11,080	-0.01%
2020/10/05	0	0.00	2	77.30	77.30	-2	11,190	-0.02%
2020/09/30	9.2	75.59	6	76.80	75.50	3.2	11,254	0.03%
2020/09/29	6	77.20	5	76.22	76.30	1	11,275	0.01%
2020/09/28	2	77.60	4.6	79.78	80.60	-2.6	11,179	-0.02%
2020/09/25	1	78.00	0	0.00	75.40	1	11,178	0.01%
2020/09/24	4.2	78.93	4	78.93	77.60	0.2	11,240	0.00%
2020/09/22	1	81.00	1	80.80	80.80	0	11,511	0.00%
2020/09/21	3	82.50	1	82.20	82.10	2	11,596	0.02%
2020/09/18	1	82.30	2	81.90	82.30	-1	11,651	-0.01%
2020/09/17	13	81.36	3	81.43	81.30	10	11,768	0.08%
2020/09/16	3	82.63	4.2	80.92	80.90	-1.2	11,997	-0.01%
2020/09/15	2	81.70	3	81.43	81.30	-1	12,148	-0.01%
2020/09/14	11.2	81.04	10	81.26	80.60	1.2	12,192	0.01%
2020/09/11	1	79.10	1	77.90	79.20	0	12,108	0.00%
2020/09/10	4	79.18	3	78.30	77.60	1	12,109	0.01%
2020/09/09	11	77.65	5	78.14	79.10	6	12,167	0.05%
2020/09/08	2	78.45	3	78.67	77.60	-1	12,117	-0.01%
2020/09/07	8	80.23	6	80.00	79.10	2	12,086	0.02%
2020/09/04	2.3	82.72	0	0.00	82.80	2.3	12,063	0.02%
2020/09/03	13.2	85.64	16	85.17	85.10	-2.8	12,021	-0.02%
2020/09/02	10	83.39	2.1	84.81	82.60	7.9	11,870	0.07%
2020/09/01	6.2	86.17	7	85.97	85.70	-0.8	12,056	-0.01%
2020/08/31	2	86.20	2	87.60	84.90	0	12,498	0.00%
2020/08/28	5	86.50	3	86.83	86.20	2	12,528	0.02%
2020/08/27	2	88.90	1	89.80	89.70	1	12,491	0.01%
2020/08/26	152.2	89.33	146	88.31	88.30	6.2	12,498	0.05%	大買/大賣/
2020/08/25	10.2	88.47	16	89.89	91.50	-5.8	12,417	-0.05%
2020/08/24	5	84.46	9	85.10	86.60	-4	12,271	-0.03%
2020/08/21	12.6	85.44	10	85.82	85.30	2.6	12,308	0.02%
2020/08/20	8	86.15	8	87.00	83.50	0	12,342	0.00%
2020/08/19	18	92.47	13	92.06	88.80	5	12,143	0.04%
2020/08/18	29.2	91.23	31	91.62	91.40	-1.8	11,859	-0.02%
2020/08/17	17	88.61	15	87.94	86.50	2	11,437	0.02%
2020/08/14	4	84.88	4	84.98	85.50	0	11,215	0.00%
2020/08/13	4	81.85	20	82.75	84.00	-16	11,144	-0.14%
2020/08/12	2.2	80.22	0	0.00	79.90	2.2	11,150	0.02%
2020/08/11	1.2	82.18	21	82.00	82.00	-19.8	11,431	-0.17%
2020/08/10	1	80.10	1	80.10	80.10	0	11,944	0.00%
2020/08/07	11.4	83.11	14	83.01	82.40	-2.6	12,239	-0.02%
2020/08/06	7.2	83.10	5	83.34	82.50	2.2	12,885	0.02%
2020/08/05	1.2	85.62	43	85.56	85.50	-41.8	13,069	-0.32%
2020/08/04	22	83.82	3	83.63	84.60	19	13,077	0.15%
2020/08/03	4.2	82.35	3	83.10	82.50	1.2	13,113	0.01%
2020/07/31	7.2	84.00	5	84.18	84.00	2.2	13,029	0.02%
2020/07/30	54.2	85.35	56	86.26	86.50	-1.8	12,979	-0.01%
2020/07/29	63.2	85.87	8	85.08	83.60	55.2	12,920	0.43%
2020/07/28	9	84.31	9.2	84.57	84.40	-0.2	12,794	0.00%
2020/07/27	7.3	84.35	8	84.49	84.70	-0.7	12,699	-0.01%
2020/07/24	24.3	82.68	26	82.95	82.40	-1.8	12,506	-0.01%
2020/07/23	80.2	77.48	85	79.11	78.70	-4.8	12,017	-0.04%
2020/07/22	1.2	74.67	26	74.77	75.30	-24.8	11,727	-0.21%
2020/07/21	6	75.55	2	74.40	74.40	4	11,633	0.03%
2020/07/20	7.3	72.78	6	73.20	73.90	1.3	11,496	0.01%
2020/07/17	6.3	72.60	16	72.98	73.20	-9.8	11,448	-0.09%
2020/07/16	4	72.45	1	72.70	72.10	3	11,417	0.03%
2020/07/15	4.3	72.00	2	72.00	72.00	2.3	11,392	0.02%
2020/07/14	10.3	74.03	19	73.94	73.70	-8.7	11,340	-0.08%
2020/07/13	7.6	75.23	5	74.30	72.10	2.6	11,228	0.02%
2020/07/10	2	70.65	9	72.07	72.00	-7	11,055	-0.06%
2020/07/09	0	0.00	2	71.00	70.80	-2	11,008	-0.02%
2020/07/08	13	71.82	9	71.39	71.40	4	10,907	0.04%
2020/07/07	8	71.41	2	70.55	70.50	6	10,759	0.06%
2020/07/03	13	70.51	16	70.80	70.30	-3	10,669	-0.03%
2020/07/02	7	67.63	13	68.77	69.30	-6	10,545	-0.06%
2020/07/01	8	67.70	19	67.82	68.10	-11	10,512	-0.10%
2020/06/30	4	65.95	4	65.50	65.50	0	10,615	0.00%
2020/06/29	1	64.50	8	65.50	66.00	-7	10,749	-0.07%
2020/06/24	20	66.00	7	65.47	65.40	13	10,793	0.12%
2020/06/23	14	66.24	25	66.53	66.90	-11	10,835	-0.10%
2020/06/22	11	64.67	20	65.23	65.10	-9	10,675	-0.08%
2020/06/19	6	63.30	11	63.56	63.00	-5	10,546	-0.05%
2020/06/18	2	64.60	1	64.80	64.80	1	10,482	0.01%
2020/06/17	6	64.50	6	64.42	64.50	0	10,439	0.00%
2020/06/16	4	64.45	13	64.52	64.90	-9	10,415	-0.09%
2020/06/15	12	63.04	7	63.83	62.30	5	10,383	0.05%
2020/06/12	33	62.11	7	61.79	63.00	26	10,376	0.25%
2020/06/11	8	62.30	15	62.84	61.70	-7	10,349	-0.07%
2020/06/10	6	62.97	5	63.54	63.60	1	10,243	0.01%
2020/06/09	8	64.06	6	63.70	63.50	2	10,246	0.02%
2020/06/08	224	66.71	203	65.50	64.30	21	10,178	0.21%	大買/大賣/
2020/06/05	20	66.33	36	67.29	69.10	-16	9,742	-0.16%
2020/06/04	6	62.22	11.3	63.10	62.90	-5.3	9,343	-0.06%
2020/06/03	2	61.90	3	61.93	62.40	-1	9,305	-0.01%
2020/06/02	7	61.29	9	61.53	61.80	-2	9,274	-0.02%
2020/06/01	14	60.96	9	60.90	61.60	5	9,252	0.05%
2020/05/29	4	59.93	4	59.58	59.00	0	9,246	0.00%
2020/05/28	6	60.33	15	60.19	59.60	-9	9,175	-0.10%
2020/05/27	10.3	62.40	6	62.42	61.30	4.3	9,125	0.05%
2020/05/26	1	62.50	0	0.00	63.50	1	9,047	0.01%
2020/05/25	6	63.02	8	63.15	63.10	-2	9,010	-0.02%
2020/05/22	4	61.95	2	62.40	61.40	2	8,966	0.02%
2020/05/21	16	63.42	9	63.54	63.50	7	8,986	0.08%
2020/05/19	36	63.67	43	63.11	62.60	-7	9,248	-0.08%
2020/05/18	26	61.69	23	61.76	62.00	3	9,321	0.03%
2020/05/15	157	60.74	172	61.51	62.40	-15	9,073	-0.17%	大買/大賣/
2020/05/14	40	60.01	34	59.92	58.90	6	8,670	0.07%
2020/05/13	42	58.57	50	58.77	59.50	-8	8,548	-0.09%
2020/05/12	1	55.70	10	54.88	55.80	-9	8,300	-0.11%
2020/05/11	0	0.00	4	53.33	53.10	-4	8,239	-0.05%
2020/05/08	0	0.00	6	51.87	52.00	-6	8,525	-0.07%
2020/05/07	2	50.85	1	51.20	51.20	1	8,832	0.01%
2020/05/06	7	50.53	1	50.60	50.30	6	8,852	0.07%
2020/05/05	1	51.20	5	51.20	51.10	-4	8,853	-0.05%
2020/05/04	1	50.90	0	0.00	51.20	1	8,888	0.01%
2020/04/30	13	52.11	0	0.00	52.00	13	8,884	0.15%
2020/04/29	6	51.77	0	0.00	51.80	6	8,872	0.07%
2020/04/28	5	52.10	6	52.10	52.20	-1	8,850	-0.01%
2020/04/27	2	52.45	0	0.00	52.90	2	8,901	0.02%
2020/04/24	1	52.30	1	52.60	52.10	0	8,996	0.00%
2020/04/23	0	0.00	1	52.20	52.40	-1	9,098	-0.01%
2020/04/21	2	53.15	0	0.00	52.10	2	9,078	0.02%
2020/04/20	0	0.00	1	54.40	54.50	-1	9,017	-0.01%
2020/04/17	2	55.00	3	53.97	53.20	-1	8,961	-0.01%
2020/04/16	4	53.63	4	53.80	54.00	0	8,864	0.00%
2020/04/15	5	53.52	6	53.55	54.00	-1	8,778	-0.01%
2020/04/14	2	51.95	5	52.46	53.00	-3	8,667	-0.03%
2020/04/13	1	50.80	1	51.40	50.50	0	8,559	0.00%
2020/04/10	2	50.20	0	0.00	50.90	2	8,574	0.02%
2020/04/09	8	51.09	8	50.71	50.50	0	8,580	0.00%
2020/04/08	3	51.53	3	51.40	51.20	0	8,555	0.00%
2020/04/07	5	52.58	3	51.87	51.70	2	8,548	0.02%
2020/04/06	20	52.42	18	52.21	52.40	2	8,511	0.02%
2020/04/01	16	52.00	15	52.46	52.50	1	8,404	0.01%
2020/03/31	9	48.83	15	49.59	51.00	-6	8,180	-0.07%
2020/03/30	6	46.62	5	47.02	46.85	1	7,938	0.01%
2020/03/27	4	46.01	11	46.95	46.85	-7	7,876	-0.09%
2020/03/26	8	43.74	15	44.61	44.20	-7	7,753	-0.09%
2020/03/25	9	42.11	10	43.17	43.60	-1	7,689	-0.01%
2020/03/23	1	38.50	0	0.00	38.25	1	7,848	0.01%
2020/03/20	0	0.00	7	41.55	40.50	-7	7,849	-0.09%
2020/03/19	5	37.88	12	37.76	38.15	-7	7,824	-0.09%
2020/03/18	14	41.29	7	41.93	40.00	7	7,764	0.09%
2020/03/17	8	42.57	13	43.21	42.60	-5	7,660	-0.07%
2020/03/16	1	43.75	3	45.37	43.75	-2	7,611	-0.03%
2020/03/13	2	43.33	3	43.27	45.00	-1	7,560	-0.01%
2020/03/12	3	48.17	4	47.74	47.55	-1	7,448	-0.01%
2020/03/11	1	50.00	0	0.00	49.40	1	7,319	0.01%
2020/03/10	12	49.53	2	49.25	49.60	10	7,263	0.14%
2020/03/09	6	50.52	11	51.69	50.10	-5	7,117	-0.07%
2020/03/06	3	52.60	2	52.70	52.60	1	7,020	0.01%
2020/03/05	1	52.60	4	52.65	52.60	-3	6,992	-0.04%
2020/03/04	1	51.50	1	51.80	51.90	0	6,967	0.00%
2020/03/03	3	52.80	0	0.00	52.60	3	6,897	0.04%
2020/03/02	6	51.93	7	52.54	52.20	-1	6,841	-0.01%
2020/02/27	10.2	52.34	14	53.78	52.10	-3.8	6,759	-0.06%
2020/02/26	9.2	54.31	19	54.01	53.90	-9.8	6,686	-0.15%
2020/02/25	28	54.55	18	54.68	54.40	10	6,672	0.15%
2020/02/24	24	54.93	34	55.06	55.30	-10	6,702	-0.15%
2020/02/21	45	56.00	25	55.64	54.90	20	6,633	0.30%
2020/02/20	44.1	57.12	40	57.52	58.00	4.1	6,321	0.06%
2020/02/19	30.5	59.38	22	59.20	57.70	8.5	6,154	0.14%
2020/02/18	4	58.43	5	58.50	58.30	-1	6,006	-0.02%
2020/02/17	8	58.89	4	58.73	58.70	4	5,922	0.07%
2020/02/14	9	59.00	8	59.11	58.90	1	5,789	0.02%
2020/02/13	18	57.69	19.1	58.17	59.00	-1.1	5,527	-0.02%
2020/02/12	20	56.34	25.3	55.89	56.00	-5.3	5,085	-0.10%
2020/02/11	15.1	55.42	41	55.49	55.80	-25.9	4,882	-0.53%
2020/02/10	10	53.02	60	53.67	54.30	-50	4,523	-1.11%
2020/02/07	1.3	52.54	3	52.10	51.90	-1.7	4,220	-0.04%
2020/02/06	5	52.26	1	52.10	52.20	4	4,323	0.09%
2020/02/05	20	51.90	21	51.59	51.40	-1	4,346	-0.02%
2020/02/04	1	51.20	0	0.00	50.90	1	4,316	0.02%
2020/02/03	1	49.80	12	50.63	51.10	-11	4,300	-0.26%
2020/01/31	3	50.30	2	51.20	51.20	1	4,330	0.02%
2020/01/30	1	49.80	2	50.45	50.80	-1	4,358	-0.02%
2020/01/20	1	52.10	17	52.48	52.20	-16	4,395	-0.36%
2020/01/17	0	0.00	8	51.90	51.90	-8	4,311	-0.19%
2020/01/16	5	51.34	12	51.42	51.20	-7	4,218	-0.17%
2020/01/15	1	50.50	0	0.00	50.40	1	4,204	0.02%
2020/01/14	4	50.50	0	0.00	50.60	4	4,289	0.09%
2020/01/10	2	50.50	5	50.62	50.40	-3	4,370	-0.07%
2020/01/09	0	0.00	11	50.30	50.20	-11	4,397	-0.25%
2020/01/08	6	50.22	6	50.05	50.30	0	4,419	0.00%
2020/01/07	1	49.60	0	0.00	49.60	1	4,413	0.02%
2020/01/06	1	49.80	192	49.80	50.00	-191	4,421	-4.32%	大賣/鉅額交易
2020/01/03	0	0.00	2	50.40	50.20	-2	4,428	-0.05%
2020/01/02	14	50.01	1	50.40	50.00	13	4,433	0.29%
2019/12/31	15	49.75	1	49.70	49.70	14	4,409	0.32%
2019/12/30	7	50.16	6	50.37	50.10	1	4,382	0.02%
2019/12/27	9	50.52	0	0.00	50.50	9	4,349	0.21%
2019/12/26	4	50.75	0	0.00	50.70	4	4,383	0.09%
2019/12/25	1	51.10	1	51.40	51.50	0	4,386	0.00%
2019/12/24	1	50.90	0	0.00	50.80	1	4,499	0.02%
2019/12/23	8	51.44	2	51.00	50.90	6	4,519	0.13%
2019/12/20	11	52.27	6	52.42	52.00	5	4,684	0.11%
2019/12/19	1	53.00	4	52.70	52.40	-3	4,869	-0.06%
2019/12/18	197	52.79	37.5	52.85	52.70	159.5	4,889	3.26%	大買/鉅額交易
2019/12/17	1	51.30	1	51.40	51.40	0	4,738	0.00%
2019/12/16	13	50.82	5	51.40	51.20	8	4,757	0.17%
2019/12/13	10	51.30	2	51.50	51.10	8	4,738	0.17%
2019/12/12	1	51.30	1	51.20	50.80	0	4,715	0.00%
2019/12/11	2	50.90	1	51.00	50.80	1	4,746	0.02%
2019/12/10	1	50.20	0	0.00	50.90	1	4,764	0.02%
2019/12/09	0	0.00	3	50.87	50.70	-3	4,863	-0.06%
2019/12/06	2	50.70	1	51.00	50.50	1	4,915	0.02%
2019/12/05	1	50.40	0	0.00	50.50	1	5,072	0.02%
2019/12/02	1	50.20	4	50.10	50.70	-3	5,346	-0.06%
2019/11/29	1	50.30	1	50.50	50.30	0	5,368	0.00%
2019/11/28	3	50.77	0	0.00	50.80	3	5,511	0.05%
2019/11/27	0	0.00	1	51.50	51.30	-1	5,545	-0.02%
2019/11/25	0.5	51.40	0	0.00	51.40	0.5	5,592	0.01%
2019/11/22	1	51.90	4	52.23	52.00	-3	5,657	-0.05%
2019/11/21	11	51.89	17.5	51.77	51.80	-6.5	5,816	-0.11%
2019/11/20	4	51.03	10	51.27	51.10	-6	5,795	-0.10%
2019/11/19	5	50.70	1	50.70	50.80	4	5,872	0.07%
2019/11/18	4	50.20	6	50.42	50.40	-2	6,032	-0.03%
2019/11/15	9	49.17	2	49.70	49.05	7	6,428	0.11%
2019/11/14	2	49.38	1	49.30	49.40	1	6,653	0.02%
2019/11/13	10	50.34	2	50.03	49.95	8	6,828	0.12%
2019/11/12	10	51.10	0	0.00	51.30	10	6,907	0.14%
2019/11/11	16	51.29	2	51.50	51.30	14	7,085	0.20%
2019/11/08	14	51.19	3	51.47	51.20	11	7,213	0.15%
2019/11/07	2.2	51.19	0	0.00	51.10	2.2	7,432	0.03%
2019/11/06	11	51.83	6	51.90	51.90	5	7,483	0.07%
2019/11/05	13.3	52.69	23	53.00	52.60	-9.7	7,449	-0.13%
2019/11/04	1	51.30	4	51.55	52.30	-3	7,357	-0.04%
2019/11/01	0	0.00	1	51.40	51.20	-1	7,285	-0.01%
2019/10/31	5	51.50	0	0.00	50.90	5	7,342	0.07%
2019/10/30	4	50.90	1	52.50	50.70	3	7,389	0.04%
2019/10/29	1	51.50	31	51.85	51.50	-30	7,347	-0.41%
2019/10/28	13	51.88	12	51.67	51.50	1	7,324	0.01%
2019/10/25	20	50.29	1	50.50	50.50	19	7,221	0.26%
2019/10/24	1	49.95	1	49.90	50.20	0	7,216	0.00%
2019/10/23	8	50.16	2	50.30	49.80	6	7,276	0.08%
2019/10/22	7	49.38	4	49.88	50.00	3	7,270	0.04%
2019/10/18	2	49.08	0	0.00	49.00	2	7,237	0.03%
2019/10/16	2	49.33	1	49.25	49.20	1	7,294	0.01%
2019/10/15	6	49.63	1	49.30	49.35	5	7,321	0.07%
2019/10/14	7	50.01	4	50.10	49.75	3	7,402	0.04%
2019/10/09	2	49.40	1	49.45	49.35	1	7,571	0.01%
2019/10/08	2	50.00	0	0.00	49.70	2	7,693	0.03%
2019/10/07	1	50.20	0	0.00	50.20	1	7,754	0.01%
2019/10/04	1	50.70	7	51.07	50.20	-6	7,807	-0.08%
2019/10/03	10	50.15	25	49.88	50.20	-15	7,897	-0.19%
2019/10/02	5	50.54	8	50.18	50.10	-3	7,934	-0.04%
2019/10/01	14	49.26	1	49.45	49.45	13	7,976	0.16%
2019/09/27	18	50.01	3	49.55	49.65	15	8,032	0.19%
2019/09/26	14	51.73	0	0.00	51.10	14	8,010	0.17%
2019/09/25	22	52.33	25	53.56	51.80	-3	8,066	-0.04%
2019/09/24	4	53.40	29	53.42	53.90	-25	7,979	-0.31%
2019/09/23	6	52.30	3	51.97	52.30	3	7,952	0.04%
2019/09/20	20	51.56	5	51.44	51.10	15	8,281	0.18%
2019/09/19	2	51.05	0	0.00	50.90	2	8,405	0.02%
2019/09/18	1	51.20	1	51.30	51.10	0	8,555	0.00%
2019/09/17	1	52.50	2	52.50	51.20	-1	8,635	-0.01%
2019/09/16	9	51.48	0	0.00	51.70	9	8,714	0.10%
2019/09/12	18	52.21	4	52.38	52.70	14	8,734	0.16%
2019/09/11	11	52.73	6	52.90	52.30	5	8,823	0.06%
2019/09/10	8	53.23	0	0.00	53.30	8	8,828	0.09%
2019/09/09	15	53.41	27	53.71	53.30	-12	8,780	-0.14%
2019/09/06	10	52.40	1	52.30	52.40	9	8,627	0.10%
2019/09/05	1	50.80	5	52.14	52.40	-4	8,571	-0.05%
2019/09/04	6	50.72	0	0.00	50.70	6	8,444	0.07%
2019/09/03	6	51.17	8	51.23	51.30	-2	8,423	-0.02%
2019/09/02	9	51.09	3	50.80	51.40	6	8,407	0.07%
2019/08/29	0	0.00	1	53.00	52.60	-1	8,179	-0.01%
2019/08/28	0	0.00	3	52.90	53.00	-3	8,140	-0.04%
2019/08/27	6	53.07	0	0.00	52.20	6	8,115	0.07%
2019/08/26	13	53.39	7	53.23	52.70	6	8,061	0.07%
2019/08/23	0	0.00	4	53.00	53.00	-4	7,872	-0.05%
2019/08/22	6	52.75	26	52.95	53.30	-20	7,829	-0.26%
2019/08/21	76	53.30	67	52.95	53.10	9	7,731	0.12%
2019/08/20	11	51.94	16	52.68	52.80	-5	7,524	-0.07%
2019/08/19	39	50.65	50	50.53	50.80	-11	7,070	-0.16%
2019/08/16	4	47.35	21	49.14	49.60	-17	6,718	-0.25%
2019/08/15	7	46.59	3	46.80	46.30	4	6,506	0.06%
2019/08/14	10	49.02	1	49.60	48.20	9	6,395	0.14%
2019/08/13	9	49.88	10	49.30	49.40	-1	6,243	-0.02%
2019/08/12	6	48.44	22	48.96	49.45	-16	6,127	-0.26%
2019/08/08	9	47.01	4	47.05	46.80	5	5,960	0.08%
2019/08/07	1	45.95	0	0.00	46.20	1	5,917	0.02%
2019/08/06	3	45.40	2	46.03	46.50	1	5,914	0.02%
2019/08/05	2	45.30	13	45.57	45.60	-11	5,859	-0.19%
2019/08/02	7	45.89	4	45.20	45.20	3	5,864	0.05%
2019/08/01	4	45.81	5	45.70	45.55	-1	5,812	-0.02%
2019/07/31	2	46.75	0	0.00	46.80	2	5,744	0.03%
2019/07/30	5	47.38	0	0.00	47.30	5	5,716	0.09%
2019/07/29	3	48.05	0	0.00	48.30	3	5,732	0.05%
2019/07/26	1	48.60	0	0.00	48.70	1	5,685	0.02%
2019/07/25	7	49.49	7	48.83	48.75	0	5,664	0.00%
2019/07/23	1	49.05	3	49.00	49.00	-2	5,588	-0.04%
2019/07/22	1	48.40	2	48.20	48.35	-1	5,537	-0.02%
2019/07/19	9	48.64	3	48.22	48.20	6	5,577	0.11%
2019/07/18	2	48.30	2	48.00	48.05	0	5,493	0.00%
2019/07/17	7	48.75	6	48.55	48.90	1	5,448	0.02%
2019/07/16	12	49.92	3	48.93	48.80	9	5,380	0.17%
2019/07/15	12	50.32	10	50.07	49.90	2	5,272	0.04%
2019/07/12	19	53.60	4	53.40	53.50	15	5,095	0.29%
2019/07/11	3	52.83	0	0.00	52.80	3	5,063	0.06%
2019/07/10	6	53.22	8	52.56	52.50	-2	5,002	-0.04%
2019/07/09	4	52.93	2	52.95	52.30	2	4,972	0.04%
2019/07/08	3	55.50	8	55.10	54.80	-5	4,894	-0.10%
2019/07/05	3	55.20	4	54.80	54.70	-1	4,867	-0.02%
2019/07/04	8	55.36	5	55.06	54.60	3	4,792	0.06%
2019/07/03	3	54.00	2	54.40	54.40	1	4,751	0.02%
2019/07/02	2	52.80	4	53.85	54.20	-2	4,750	-0.04%
2019/07/01	6	53.60	20	53.95	53.80	-14	4,823	-0.29%
2019/06/28	11	52.18	8	52.61	53.20	3	4,739	0.06%
2019/06/27	15	53.29	10	52.66	53.40	5	4,581	0.11%
2019/06/26	20	49.18	29	49.55	50.00	-9	4,170	-0.22%
2019/06/25	2	47.10	12	47.93	47.75	-10	3,984	-0.25%
2019/06/24	10	46.70	0	0.00	46.90	10	3,885	0.26%
2019/06/21	7	47.33	0	0.00	46.40	7	3,819	0.18%
2019/06/20	2	47.65	1	47.85	47.50	1	3,768	0.03%
2019/06/19	3	48.10	5	48.02	48.50	-2	3,870	-0.05%
2019/06/18	4	46.01	9	46.62	47.05	-5	4,005	-0.12%
2019/06/17	1	45.05	2	45.45	44.80	-1	3,948	-0.03%
2019/06/14	0	0.00	1	45.10	45.25	-1	4,037	-0.02%
2019/06/13	8	44.93	2	44.98	44.55	6	4,114	0.15%
2019/06/11	6	44.65	0	0.00	44.45	6	4,158	0.14%
2019/06/10	1	45.50	1	45.40	45.20	0	4,144	0.00%
2019/06/04	3	45.07	0	0.00	44.90	3	4,282	0.07%
2019/06/03	0	0.00	1	45.25	44.90	-1	4,364	-0.02%
2019/05/31	0	0.00	4	45.66	45.75	-4	4,431	-0.09%
2019/05/30	0	0.00	1	44.60	44.60	-1	4,523	-0.02%
2019/05/29	2	44.28	0	0.00	44.40	2	4,598	0.04%
2019/05/24	1	44.50	0	0.00	44.50	1	5,182	0.02%
2019/05/23	1	44.00	0	0.00	43.90	1	5,306	0.02%
2019/05/16	4	45.28	0	0.00	44.95	4	6,412	0.06%
2019/05/15	1	47.30	0	0.00	46.80	1	6,446	0.02%
2019/05/14	11	45.81	2	45.98	47.90	9	6,556	0.14%
2019/05/13	4	46.91	10	46.90	46.50	-6	6,653	-0.09%
2019/05/10	1	46.70	0	0.00	46.35	1	6,686	0.01%
2019/05/09	5	47.96	3	47.70	47.20	2	6,687	0.03%
2019/05/08	1	48.10	2	48.33	48.55	-1	6,683	-0.01%
2019/05/07	2	48.45	2	49.15	49.00	0	6,734	0.00%
2019/05/06	1	48.30	0	0.00	48.05	1	6,786	0.01%
2019/05/03	3	50.10	0	0.00	50.00	3	6,882	0.04%
2019/05/02	1	50.20	0	0.00	50.10	1	6,924	0.01%
2019/04/29	4	50.04	3	49.58	49.60	1	6,982	0.01%
2019/04/25	4	52.38	1	52.40	51.30	3	7,103	0.04%
2019/04/24	0	0.00	12	51.81	52.80	-12	7,086	-0.17%
2019/04/22	0	0.00	11	51.29	51.10	-11	7,156	-0.15%
2019/04/19	1	52.00	0	0.00	51.50	1	7,234	0.01%
2019/04/18	5	52.28	1.6	51.73	51.20	3.4	7,282	0.05%
2019/04/17	0	0.00	2	52.65	52.40	-2	7,451	-0.03%
2019/04/16	1.3	51.55	14	51.69	51.90	-12.7	7,450	-0.17%
2019/04/15	3	50.13	3	50.27	50.50	0	7,540	0.00%
2019/04/12	0.3	49.90	2	50.15	49.90	-1.7	7,649	-0.02%
2019/04/11	4	50.80	0	0.00	50.80	4	7,721	0.05%
2019/04/10	4	51.30	1	51.50	51.00	3	7,800	0.04%
2019/04/09	3	51.80	0	0.00	52.30	3	7,968	0.04%
2019/04/08	8	51.74	7	52.54	51.40	1	8,215	0.01%
2019/04/03	4	51.48	18	51.62	51.20	-14	8,665	-0.16%
2019/04/02	1	49.65	1	49.55	49.80	0	9,014	0.00%
2019/04/01	2	49.73	0	0.00	49.30	2	9,380	0.02%
2019/03/29	2	49.23	2	49.25	49.10	0	9,440	0.00%
2019/03/28	1	48.70	0	0.00	49.05	1	9,726	0.01%
2019/03/27	4	48.53	4	48.65	49.00	0	9,779	0.00%
2019/03/25	10	49.13	9	49.21	49.15	1	9,760	0.01%
2019/03/22	7	50.97	5	50.28	50.50	2	9,734	0.02%
2019/03/21	3	50.02	9	49.34	50.50	-6	9,659	-0.06%
2019/03/20	0	0.00	1	48.10	48.00	-1	9,503	-0.01%
2019/03/19	2	47.93	7	48.06	48.00	-5	9,530	-0.05%
2019/03/18	6	46.98	8	46.31	47.40	-2	9,614	-0.02%
2019/03/15	0	0.00	1	46.00	45.65	-1	9,592	-0.01%
2019/03/14	3	46.12	0	0.00	45.95	3	9,587	0.03%
2019/03/13	0	0.00	8	46.30	46.25	-8	9,640	-0.08%
2019/03/12	3	46.68	5	46.77	46.65	-2	9,668	-0.02%
2019/03/11	2	45.80	6	46.21	46.65	-4	9,782	-0.04%
2019/03/08	2	46.23	4.5	46.31	46.35	-2.5	9,850	-0.03%
2019/03/07	12	47.28	8.1	47.73	46.70	3.9	9,953	0.04%
2019/03/06	2	47.78	12.1	47.76	47.75	-10.1	10,031	-0.10%
2019/03/05	14	48.49	6.1	48.32	47.75	7.9	10,119	0.08%
2019/03/04	4	48.83	2.1	48.62	48.90	1.9	10,064	0.02%
2019/02/27	3	48.35	6.1	48.39	47.90	-3.1	10,060	-0.03%
2019/02/26	4	47.85	28.1	47.91	47.70	-24.1	9,914	-0.24%
2019/02/25	2	45.98	2.1	46.23	46.10	-0.1	9,622	0.00%
2019/02/22	8	45.63	5	45.72	45.60	3	9,614	0.03%
2019/02/21	17	46.56	6	46.78	45.50	11	9,562	0.12%
2019/02/20	17	45.61	52.1	45.06	46.00	-35.1	9,284	-0.38%
2019/02/19	0	0.00	38	44.64	44.80	-38	9,157	-0.41%
2019/02/18	6.2	44.58	9	44.64	44.65	-2.8	9,236	-0.03%
2019/02/15	23	44.01	13	43.99	44.00	10	9,092	0.11%
2019/02/14	4	42.83	0	0.00	42.95	4	8,790	0.05%
2019/02/13	7	42.86	8	42.21	42.90	-1	8,705	-0.01%
2019/02/12	0	0.00	7.1	41.73	41.70	-7.1	8,571	-0.08%
2019/01/30	1	40.15	0	0.00	40.15	1	8,432	0.01%
2019/01/28	1	40.00	2	40.35	40.30	-1	8,391	-0.01%
2019/01/25	4	40.15	0	0.00	40.00	4	8,403	0.05%
2019/01/24	55	40.02	14	40.83	39.95	41	8,410	0.49%
2019/01/23	0	0.00	3	40.18	40.80	-3	8,328	-0.04%
2019/01/22	6	39.98	5	40.55	39.85	1	8,344	0.01%
2019/01/21	1	40.30	1	40.30	40.40	0	8,351	0.00%
2019/01/18	10	39.90	10	40.12	39.80	0	8,403	0.00%
2019/01/17	1	40.35	6	40.23	39.85	-5	8,447	-0.06%
2019/01/16	3	39.95	0	0.00	39.70	3	8,393	0.04%
2019/01/15	16	39.79	21	39.23	39.80	-5	8,382	-0.06%
2019/01/14	2	38.95	1	39.00	38.90	1	8,399	0.01%
2019/01/11	2	40.40	3	39.73	39.50	-1	8,398	-0.01%
2019/01/10	4	39.81	1	39.95	40.15	3	8,360	0.04%
2019/01/09	12	40.12	10	40.24	39.80	2	8,352	0.02%
2019/01/08	8	41.18	12	41.14	40.85	-4	8,174	-0.05%
2019/01/07	8	40.31	7	40.78	41.15	1	8,064	0.01%
2019/01/04	17	38.62	1	38.45	39.20	16	7,973	0.20%
2019/01/03	1	39.80	9	39.27	38.65	-8	7,928	-0.10%
2019/01/02	3	40.02	5	39.74	39.40	-2	7,860	-0.03%
2018/12/28	11	40.25	6	40.23	40.20	5	7,801	0.06%
2018/12/27	6	41.33	6	41.71	40.45	0	7,688	0.00%
2018/12/26	48	43.77	25	41.52	41.30	23	7,361	0.31%
2018/12/25	28.2	43.80	21	43.69	44.90	7.2	6,817	0.11%
2018/12/24	6	42.29	19	42.08	43.55	-13	6,266	-0.21%
2018/12/22	5	39.78	6	40.07	39.70	-1	5,869	-0.02%
2018/12/21	8	39.13	66	39.39	38.75	-58	5,801	-1.00%
2018/12/20	3	37.70	20	37.91	37.55	-17	5,515	-0.31%
2018/12/18	4	38.29	2	37.43	37.85	2	5,439	0.04%
2018/12/17	12	37.88	1	37.80	37.75	11	5,397	0.20%
2018/12/14	53	38.07	8	38.23	38.15	45	5,426	0.83%
2018/12/13	6	38.78	0	0.00	38.70	6	5,354	0.11%
2018/12/12	24	39.17	12	39.25	39.05	12	5,307	0.23%
2018/12/11	16	39.59	0	0.00	39.00	16	5,259	0.30%
2018/12/10	2	39.80	2	40.48	40.80	0	5,168	0.00%
2018/12/07	5	40.15	1	40.20	40.05	4	5,145	0.08%
2018/12/06	0	0.00	3	39.85	39.20	-3	5,147	-0.06%
2018/12/05	4	40.40	2	41.00	40.95	2	5,118	0.04%
2018/12/04	7	41.97	4	42.10	41.70	3	5,152	0.06%
2018/11/30	4	38.94	5	39.10	38.85	-1	4,964	-0.02%
2018/11/29	5	39.44	8	39.73	38.60	-3	4,884	-0.06%
2018/11/28	5	39.15	12	38.43	39.40	-7	4,733	-0.15%
2018/11/27	5	37.28	2	37.70	37.15	3	4,594	0.07%
2018/11/26	7	37.41	0	0.00	37.90	7	4,559	0.15%
2018/11/22	4	38.24	4	38.53	38.00	0	4,684	0.00%
2018/11/21	1	36.80	28	36.96	37.05	-27	4,700	-0.57%
2018/11/20	9	38.38	4	37.95	38.25	5	4,633	0.11%
2018/11/19	6	38.80	4	39.08	39.20	2	4,569	0.04%
2018/11/16	4	37.31	15	37.58	38.50	-11	4,576	-0.24%
2018/11/15	30	38.30	8	38.35	38.30	22	4,481	0.49%
2018/11/14	0	0.00	2	40.30	40.20	-2	4,495	-0.04%
2018/11/13	7	39.96	2	39.98	40.40	5	4,610	0.11%
2018/11/12	1	42.25	1	41.55	41.45	0	4,841	0.00%
2018/11/09	2	41.70	0	0.00	41.55	2	4,917	0.04%
2018/11/08	3	42.13	5	42.22	41.30	-2	5,188	-0.04%
2018/11/07	0	0.00	5	41.70	42.00	-5	5,234	-0.10%
2018/11/06	8	41.51	1	41.15	41.05	7	5,294	0.13%
2018/11/05	16	41.40	1	41.30	41.50	15	5,310	0.28%
2018/11/02	13	42.73	12	42.79	42.05	1	5,347	0.02%
2018/11/01	3	41.42	12	41.90	42.50	-9	5,348	-0.17%
2018/10/31	0	0.00	12	40.12	40.45	-12	5,354	-0.22%
2018/10/30	5	38.70	0	0.00	39.00	5	5,361	0.09%
2018/10/29	11	40.65	3	40.15	39.90	8	5,366	0.15%
2018/10/26	14	39.68	12	39.90	40.20	2	5,447	0.04%
2018/10/25	6	39.35	8	38.89	39.00	-2	5,461	-0.04%
2018/10/24	2	38.25	1	38.45	38.45	1	5,452	0.02%
2018/10/23	1	39.65	1	39.35	39.10	0	5,492	0.00%
2018/10/22	2	39.50	1	39.45	39.45	1	5,610	0.02%
2018/10/16	0	0.00	1	42.05	41.70	-1	6,429	-0.02%
2018/10/11	7	41.82	3	41.95	41.70	4	6,817	0.06%
2018/10/09	1	45.90	4	46.81	46.30	-3	6,766	-0.04%
2018/10/08	0	0.00	3	47.33	47.60	-3	6,735	-0.04%
2018/10/05	6	46.98	0	0.00	46.15	6	6,728	0.09%
2018/10/01	0	0.00	1	48.90	49.20	-1	6,911	-0.01%
2018/09/28	3	47.73	1	48.00	48.20	2	6,966	0.03%
2018/09/27	1	48.00	0	0.00	48.00	1	7,092	0.01%
2018/09/26	2	48.28	0	0.00	48.20	2	7,165	0.03%
2018/09/25	1	48.55	1	48.15	49.00	0	7,155	0.00%
2018/09/21	1	48.40	0	0.00	48.60	1	7,166	0.01%
2018/09/20	5	49.02	1	48.75	48.60	4	7,211	0.06%
2018/09/18	4	50.55	3	51.23	50.00	1	7,229	0.01%
2018/09/14	0	0.00	3	51.23	51.90	-3	7,293	-0.04%
2018/09/13	2	48.78	0	0.00	48.60	2	7,376	0.03%
2018/09/12	1	49.50	2	49.55	49.20	-1	7,430	-0.01%
2018/09/10	1	49.00	2	48.53	48.95	-1	7,595	-0.01%
2018/09/07	3	51.07	0	0.00	49.70	3	7,645	0.04%
2018/09/05	6	52.88	2	52.75	52.30	4	7,654	0.05%
2018/09/04	0	0.00	3	52.43	52.30	-3	7,692	-0.04%
2018/09/03	1	52.20	5	52.90	52.00	-4	7,880	-0.05%
2018/08/31	3	52.03	6	52.33	52.40	-3	7,971	-0.04%
2018/08/30	9	51.79	1	51.90	51.30	8	8,074	0.10%
2018/08/29	2	53.75	0	0.00	53.00	2	8,043	0.02%
2018/08/28	3	53.97	3	54.27	53.70	0	8,093	0.00%
2018/08/27	2	52.45	1	52.50	52.80	1	8,079	0.01%
2018/08/24	1	51.40	0	0.00	51.50	1	8,111	0.01%
2018/08/23	2	51.60	1	51.60	51.90	1	8,243	0.01%
2018/08/22	1	51.30	3	51.67	51.30	-2	8,319	-0.02%
2018/08/21	2	52.25	7	51.97	52.00	-5	8,311	-0.06%
2018/08/20	7	49.25	6	49.29	49.00	1	8,274	0.01%
2018/08/17	5	51.16	3	50.90	50.30	2	8,296	0.02%
2018/08/16	3	53.20	1	53.40	53.20	2	8,213	0.02%
2018/08/15	9	55.01	6	56.22	54.40	3	8,285	0.04%
2018/08/14	0	0.00	3	55.87	56.40	-3	8,167	-0.04%
2018/08/13	6	54.80	1	55.10	54.80	5	8,390	0.06%
2018/08/09	2	57.25	0	0.00	57.10	2	9,040	0.02%
2018/08/08	1	57.60	0	0.00	57.40	1	9,330	0.01%
2018/08/07	2	57.60	0	0.00	57.60	2	9,430	0.02%
2018/08/06	1	59.00	79	58.35	58.20	-78	9,564	-0.82%
2018/08/03	3	59.00	70	59.20	58.90	-67	9,636	-0.70%
2018/08/02	44	60.72	4	59.40	58.80	40	9,871	0.41%
2018/08/01	41	62.36	10	62.29	61.40	31	9,899	0.31%
2018/07/31	3	61.07	1	61.00	61.40	2	9,873	0.02%
2018/07/30	7	61.10	1	61.70	60.30	6	9,961	0.06%
2018/07/27	12	63.12	1	62.70	62.70	11	9,989	0.11%
2018/07/26	65	64.47	22	63.46	63.40	43	9,945	0.43%
2018/07/25	61	66.23	27	65.87	66.30	34	9,752	0.35%
2018/07/24	23	59.47	16	61.57	62.40	7	9,346	0.07%
2018/07/23	5	59.10	1	58.60	57.70	4	9,108	0.04%
2018/07/20	4	60.65	2	58.10	58.00	2	9,078	0.02%
2018/07/19	3	60.83	1	61.10	61.10	2	8,995	0.02%
2018/07/18	0	0.00	7	63.06	62.80	-7	8,980	-0.08%
2018/07/17	1	59.70	0	0.00	59.50	1	8,875	0.01%
2018/07/16	0	0.00	1	60.00	59.60	-1	8,989	-0.01%
2018/07/12	3	58.90	0	0.00	58.20	3	9,086	0.03%
2018/07/11	7	62.80	0	0.00	62.60	7	9,133	0.08%
2018/07/10	3	63.00	3	62.70	62.70	0	9,174	0.00%
2018/07/09	4	62.05	3	62.10	61.60	1	9,201	0.01%
2018/07/06	1	64.40	1	64.50	64.20	0	9,259	0.00%
2018/07/05	13	65.49	1	68.40	63.70	12	9,486	0.13%
2018/07/04	1	66.20	6	67.32	67.70	-5	9,449	-0.05%
2018/07/03	4	65.88	3	65.90	65.00	1	9,552	0.01%
2018/07/02	3	66.60	4	67.20	66.30	-1	9,586	-0.01%
2018/06/29	1	67.40	2	67.20	67.40	-1	9,666	-0.01%
2018/06/28	9	66.34	3	67.00	65.30	6	9,593	0.06%
2018/06/27	1	68.70	4	68.45	68.20	-3	9,591	-0.03%
2018/06/25	2	66.60	0	0.00	67.90	2	9,618	0.02%
2018/06/22	23	67.89	2	68.55	67.50	21	9,587	0.22%
2018/06/21	10	72.72	0	0.00	71.60	10	9,489	0.11%
2018/06/20	13	74.56	0	0.00	73.60	13	9,533	0.14%
2018/06/19	10	74.50	4	76.35	76.50	6	9,505	0.06%
2018/06/15	5	74.54	1	75.10	73.90	4	9,390	0.04%
2018/06/14	0	0.00	6	76.93	75.10	-6	9,317	-0.06%
2018/06/13	0	0.00	3	76.70	76.60	-3	9,411	-0.03%
2018/06/12	2	77.20	0	0.00	77.20	2	9,510	0.02%
2018/06/11	1	77.50	0	0.00	77.50	1	9,498	0.01%
2018/06/08	2	75.20	1	75.00	74.50	1	9,390	0.01%
2018/06/07	2	75.05	7	75.17	74.30	-5	9,394	-0.05%
2018/06/06	6	76.60	0	0.00	76.40	6	9,451	0.06%
2018/06/05	18	77.73	13	78.29	76.20	5	9,464	0.05%
2018/06/04	3	79.60	0	0.00	78.80	3	9,714	0.03%
2018/06/01	2	79.90	1	80.90	79.90	1	9,873	0.01%
2018/05/31	9	80.43	11	81.06	79.10	-2	9,878	-0.02%
2018/05/30	10	78.80	1	79.80	78.60	9	9,870	0.09%
2018/05/29	9	81.86	11	81.30	80.80	-2	9,810	-0.02%
2018/05/28	19	82.37	6	81.90	82.20	13	9,801	0.13%
2018/05/25	11	84.36	3	84.40	83.50	8	9,755	0.08%
2018/05/24	0	0.00	32	87.33	86.40	-32	9,690	-0.33%
2018/05/23	11	88.58	11	88.69	87.50	0	9,635	0.00%
2018/05/22	6	86.57	6	86.72	88.80	0	9,591	0.00%
2018/05/21	39	87.65	8	87.25	86.30	31	9,635	0.32%
2018/05/18	17	82.94	17	83.90	85.20	0	9,483	0.00%
2018/05/17	8	78.89	6	80.43	80.60	2	9,237	0.02%
2018/05/16	14	80.47	9	77.66	75.60	5	9,016	0.06%
2018/05/15	0	0.00	5	77.98	79.10	-5	8,824	-0.06%
2018/05/14	6	76.12	12	76.76	77.50	-6	8,869	-0.07%
2018/05/11	33	75.03	22	75.48	75.90	11	8,772	0.13%
2018/05/10	4	72.85	14	74.75	76.00	-10	8,738	-0.11%
2018/05/09	5	71.56	27	71.57	71.90	-22	8,561	-0.26%
2018/05/08	21	71.37	1	70.60	69.60	20	8,500	0.24%
2018/05/07	51	70.45	11	71.35	71.60	40	8,561	0.47%
2018/05/04	9	66.82	29	67.74	69.30	-20	8,656	-0.23%
2018/05/03	5	66.64	15	66.93	66.30	-10	8,631	-0.12%
2018/04/27	6	63.58	0	0.00	63.90	6	9,098	0.07%
2018/04/26	2	64.25	13	63.98	63.50	-11	9,209	-0.12%
2018/04/25	3	64.30	22	64.55	64.50	-19	9,162	-0.21%
2018/04/24	2	64.55	3	65.43	65.90	-1	9,217	-0.01%
2018/04/23	5	65.18	14	64.82	65.40	-9	9,242	-0.10%
2018/04/20	4	64.98	1	65.90	64.50	3	9,316	0.03%
2018/04/19	3	67.90	5	67.50	67.10	-2	9,236	-0.02%
2018/04/18	1	66.60	2	67.25	67.00	-1	9,337	-0.01%
2018/04/17	5	65.46	3	65.70	65.80	2	9,534	0.02%
2018/04/16	20	67.23	2	67.70	66.70	18	9,561	0.19%
2018/04/13	7	69.40	11	70.89	69.50	-4	9,646	-0.04%
2018/04/12	7	71.21	3	72.60	71.20	4	9,783	0.04%
2018/04/11	1	72.60	14	72.20	73.20	-13	9,756	-0.13%
2018/04/10	9	68.67	3	68.00	67.80	6	9,676	0.06%
2018/04/09	5	70.94	14	71.59	70.00	-9	9,651	-0.09%
2018/04/03	3	68.40	4	68.70	68.50	-1	9,496	-0.01%
2018/04/02	8	68.09	21	68.76	67.70	-13	9,481	-0.14%
2018/03/31	1	66.70	1	66.50	66.80	0	9,370	0.00%
2018/03/30	35	67.88	8	67.06	66.10	27	9,371	0.29%
2018/03/29	1	67.70	6.3	68.08	67.90	-5.3	9,346	-0.06%
2018/03/28	7	67.47	0	0.00	66.80	7	9,330	0.08%
2018/03/27	12.3	68.24	8	67.93	67.60	4.3	9,274	0.05%
2018/03/26	1	66.70	5	67.52	67.30	-4	9,309	-0.04%
2018/03/23	2	65.20	7	65.29	66.60	-5	9,455	-0.05%
2018/03/22	8	65.88	27	65.89	66.00	-19	9,397	-0.20%
2018/03/21	3	66.77	1	67.00	66.70	2	9,471	0.02%
2018/03/20	1	66.80	3	67.33	67.20	-2	9,688	-0.02%
2018/03/19	30	67.50	1	68.50	66.90	29	9,804	0.30%
2018/03/16	4	67.65	6	68.75	69.10	-2	9,671	-0.02%
2018/03/15	8	67.19	12	67.48	67.70	-4	9,560	-0.04%
2018/03/14	2	66.70	28	66.49	66.30	-26	9,556	-0.27%
2018/03/13	24	66.95	8	66.84	66.30	16	9,590	0.17%
2018/03/12	10	66.96	20	67.02	66.60	-10	9,519	-0.11%
2018/03/09	10	70.00	18	69.69	69.40	-8	9,414	-0.08%
2018/03/08	38	75.12	25	74.25	72.40	13	9,334	0.14%
2018/03/07	15	71.80	23.4	71.85	72.70	-8.4	8,991	-0.09%
2018/03/06	1	69.30	1	69.10	69.30	0	8,905	0.00%
2018/03/05	3	68.80	37.4	69.95	69.90	-34.4	8,961	-0.38%
2018/03/02	36	68.82	0	0.00	68.10	36	8,984	0.40%
2018/03/01	12.2	69.31	7	69.59	70.80	5.2	9,006	0.06%
2018/02/27	16	70.99	3	71.60	70.30	13	8,924	0.15%
2018/02/26	2	73.10	2	73.00	72.60	0	8,835	0.00%
2018/02/23	8	74.33	6	73.57	72.10	2	8,758	0.02%
2018/02/22	6	72.77	3	73.27	72.50	3	8,743	0.03%
2018/02/21	6	72.40	15	72.94	74.10	-9	8,709	-0.10%
2018/02/12	5	68.18	8	68.01	67.40	-3	8,591	-0.03%
2018/02/09	5	66.78	5	66.70	66.30	0	8,509	0.00%
2018/02/08	13	67.37	14	67.49	67.00	-1	8,355	-0.01%
2018/02/07	6	67.17	7	67.70	66.00	-1	8,327	-0.01%
2018/02/06	7	63.99	7	64.70	64.70	0	8,225	0.00%
2018/02/05	10	70.29	4	69.50	69.00	6	8,162	0.07%
2018/02/02	3	73.60	2	74.10	74.40	1	8,218	0.01%
2018/02/01	4	74.02	6	72.33	71.70	-2	8,375	-0.02%
2018/01/31	26	73.43	23	72.85	72.70	3	8,392	0.04%
2018/01/30	8	73.13	7	73.57	74.20	1	8,342	0.01%
2018/01/29	13	73.59	18.2	74.53	75.00	-5.2	8,311	-0.06%
2018/01/26	44.2	71.42	44	70.61	70.40	0.2	8,146	0.00%
2018/01/25	24	72.23	13.4	72.12	72.80	10.6	8,089	0.13%
2018/01/24	22.4	71.64	18	71.97	70.30	4.4	8,017	0.06%
2018/01/23	6	68.22	5	68.64	67.00	1	7,896	0.01%
2018/01/22	6	66.23	15	66.57	67.30	-9	7,883	-0.11%
2018/01/19	1	64.50	1	64.50	65.00	0	7,927	0.00%
2018/01/18	68	65.40	73	64.91	64.20	-5	7,966	-0.06%
2018/01/17	4.2	65.08	2	62.60	65.20	2.2	8,030	0.03%
2018/01/16	20	64.56	15	64.55	63.00	5	8,226	0.06%
2018/01/15	8	63.61	7	63.51	63.30	1	8,247	0.01%
2018/01/12	14	65.94	7	65.81	65.60	7	8,190	0.09%
2018/01/11	4	65.60	8	64.24	68.00	-4	8,023	-0.05%
2018/01/10	2	62.20	1.4	62.60	61.90	0.6	7,768	0.01%
2018/01/09	14	62.04	24	62.44	61.50	-10	7,634	-0.13%
2018/01/08	10	60.58	0.3	60.70	61.00	9.8	7,466	0.13%
2018/01/05	3	57.97	6	58.00	58.20	-3	7,233	-0.04%
2018/01/04	3	57.13	8	57.54	59.20	-5	7,106	-0.07%
2018/01/03	5	54.22	1	53.10	55.30	4	6,888	0.06%