技嘉 (2376)-永豐金-內湖券商分點個股進出

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
268.0
漲跌
▲8.0
漲幅
+3.08%
成交量
2,999張
產業
上市電腦週邊類股
1848人加入追蹤

立即追蹤
本地時間:13:35(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

技嘉 (2376)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/12/17	0	264.50	0	0.00	268.00	0	7,416	0.00%
2024/12/16	1.3	261.06	0	0.00	260.00	1.3	7,421	0.02%
2024/12/13	2	270.25	0.1	270.00	268.00	2	7,355	0.03%
2024/12/12	1	275.00	0	0.00	271.50	1	7,358	0.01%
2024/12/11	0	272.50	0	0.00	274.50	0	7,393	0.00%
2024/12/10	1	273.51	0	0.00	274.00	1	7,409	0.01%
2024/12/09	0	0.00	0	278.25	277.50	0	7,490	0.00%
2024/12/06	0	283.00	0	0.00	281.50	0	7,479	0.00%
2024/12/05	0.1	282.23	0	0.00	281.50	0.1	7,533	0.00%
2024/12/04	0	0.00	0.5	281.80	282.00	-0.5	7,564	-0.01%
2024/12/03	1.1	277.52	1	278.00	278.00	0.1	7,667	0.00%
2024/12/02	0	0.00	1	275.00	273.50	-1	7,733	-0.01%
2024/11/29	4.1	271.88	1	269.50	271.50	3.1	7,766	0.04%
2024/11/28	2.3	270.91	0	0.00	270.00	2.3	7,772	0.03%
2024/11/27	2.4	276.29	3.1	276.13	271.50	-0.7	7,794	-0.01%
2024/11/25	0	287.50	1.5	289.36	283.00	-1.5	7,761	-0.02%
2024/11/22	0.1	284.50	1	284.00	281.50	-0.9	8,063	-0.01%
2024/11/21	1	281.99	1	285.00	280.00	0	8,053	0.00%
2024/11/20	2	279.79	4	282.25	279.00	-2	8,019	-0.02%
2024/11/19	2	279.25	3.1	280.76	282.50	-1.1	8,023	-0.01%
2024/11/18	206.4	276.29	179.2	273.62	275.50	27.2	8,023	0.34%	大買/大賣/
2024/11/15	7.4	281.18	8	280.44	282.50	-0.6	7,966	-0.01%
2024/11/14	27	293.91	42	301.12	291.00	-15	8,054	-0.19%
2024/11/13	9	295.44	1.1	299.73	300.50	7.9	8,294	0.10%
2024/11/12	4	296.50	3.4	298.82	295.00	0.6	8,330	0.01%
2024/11/11	1.2	305.13	3	305.00	303.00	-1.8	8,296	-0.02%
2024/11/08	3	305.83	10.9	305.65	305.50	-7.9	8,338	-0.10%
2024/11/07	6.1	305.99	4.1	304.65	304.50	2.1	8,370	0.02%
2024/11/06	15.5	303.42	29	304.79	303.00	-13.5	8,387	-0.16%
2024/11/05	12.4	291.15	309.8	293.26	294.00	-297.4	8,082	-3.68%	大賣/鉅額交易
2024/11/04	2.7	280.37	2	281.25	278.50	0.7	7,817	0.01%
2024/11/01	7	279.57	17.6	279.34	282.00	-10.6	7,795	-0.14%
2024/10/30	0	0.00	0	264.00	261.50	0	7,580	0.00%
2024/10/29	0	263.00	0	0.00	263.50	0	7,681	0.00%
2024/10/28	4	270.02	1	271.00	271.00	3	7,723	0.04%
2024/10/25	4	275.00	8.1	274.72	275.00	-4.1	7,812	-0.05%
2024/10/23	2	273.25	1	276.00	276.50	1	8,034	0.01%
2024/10/22	2.1	272.26	0	0.00	274.00	2.1	8,029	0.03%
2024/10/21	0.1	270.97	0.2	270.00	269.00	-0.1	8,058	0.00%
2024/10/18	6.1	271.85	2	271.00	267.50	4.1	8,164	0.05%
2024/10/17	4	272.75	2	273.00	270.50	2	8,199	0.02%
2024/10/15	2	267.55	3	267.83	268.50	-1	8,397	-0.01%
2024/10/14	0	263.50	1	263.50	264.50	-1	8,396	-0.01%
2024/10/11	1.1	267.02	3	266.49	266.00	-2	8,451	-0.02%
2024/10/09	1.1	267.68	1	263.50	260.50	0.1	8,505	0.00%
2024/10/07	303	266.88	3.2	267.63	268.00	299.8	8,745	3.43%	大買/鉅額交易
2024/10/04	0	0.00	2	263.75	263.00	-2	8,893	-0.02%
2024/10/01	2	261.00	1.1	260.64	258.00	0.9	8,866	0.01%
2024/09/30	0.1	261.50	0	0.00	258.50	0.1	8,902	0.00%
2024/09/27	0	0.00	2.1	266.21	266.00	-2.1	8,889	-0.02%
2024/09/26	1	264.00	0	0.00	263.50	1	8,890	0.01%
2024/09/25	13	266.73	6.1	265.84	263.00	6.9	8,852	0.08%
2024/09/24	1	258.05	0.1	262.50	263.00	1	8,777	0.01%
2024/09/23	3	260.84	2	261.25	262.00	1	8,783	0.01%
2024/09/20	11	256.27	10	257.50	255.00	1	8,774	0.01%
2024/09/19	0	248.00	1	251.50	255.50	-1	8,752	-0.01%
2024/09/18	1	246.01	0	0.00	246.00	1	8,769	0.01%
2024/09/16	1	252.00	1	253.50	251.50	0	8,807	0.00%
2024/09/13	8	252.31	8	251.50	251.50	0	8,923	0.00%
2024/09/12	1	251.50	3	252.50	252.50	-2	9,157	-0.02%
2024/09/11	0	0.00	2	245.00	242.50	-2	9,167	-0.02%
2024/09/10	1.3	241.20	2	243.00	239.00	-0.8	9,283	-0.01%
2024/09/09	1.1	248.36	1	249.50	249.00	0.1	9,260	0.00%
2024/09/06	5	251.50	10	248.25	252.50	-5	9,287	-0.05%
2024/09/05	0.1	246.50	0.1	248.50	242.50	0	9,291	0.00%
2024/09/04	2.7	246.51	3	248.33	244.50	-0.3	9,365	0.00%
2024/09/03	0	256.00	1	258.00	260.50	-1	9,330	-0.01%
2024/09/02	2.1	256.04	32	258.00	255.00	-29.9	9,302	-0.32%
2024/08/30	2.4	263.06	0	0.00	261.00	2.4	9,327	0.03%
2024/08/29	0	258.33	0	0.00	262.00	0	9,354	0.00%
2024/08/28	0	265.00	2	266.00	266.50	-2	9,369	-0.02%
2024/08/27	1.1	264.11	0	0.00	266.50	1.1	9,470	0.01%
2024/08/26	52	272.22	23.4	273.05	267.00	28.7	9,455	0.30%
2024/08/23	1	256.00	1	256.50	260.50	0	9,369	0.00%
2024/08/22	1.1	262.26	1	261.50	259.00	0.1	9,467	0.00%
2024/08/21	2.2	258.75	2	260.50	259.00	0.2	9,517	0.00%
2024/08/20	6.4	263.67	2	263.00	262.00	4.4	9,532	0.05%
2024/08/19	18.1	264.86	11	265.91	262.50	7.1	9,680	0.07%
2024/08/16	13	262.59	20.1	261.83	265.00	-7.1	9,642	-0.07%
2024/08/15	20.2	251.44	217	253.16	249.50	-196.8	9,467	-2.08%	大賣/鉅額交易
2024/08/14	204	242.43	1.1	239.09	242.50	202.9	9,317	2.18%	大買/鉅額交易
2024/08/13	1	235.45	4	234.63	236.00	-3	9,470	-0.03%
2024/08/12	5	234.90	9.2	234.01	236.00	-4.2	9,515	-0.04%
2024/08/09	0.1	231.50	2	230.75	231.50	-1.9	9,614	-0.02%
2024/08/08	83.1	224.66	82	220.33	222.00	1.1	9,545	0.01%
2024/08/07	13.2	234.35	13.1	234.18	234.50	0.1	9,411	0.00%
2024/08/06	4	230.25	4	234.38	227.00	0	9,277	0.00%
2024/08/05	5	231.05	2	231.00	231.00	3	9,255	0.03%
2024/08/02	1.1	263.47	1	266.00	262.50	0.1	9,542	0.00%
2024/08/01	5.2	268.93	1	269.02	271.00	4.1	9,663	0.04%
2024/07/31	2	255.27	4	256.38	259.00	-2	9,623	-0.02%
2024/07/30	2.1	253.54	1	256.61	258.00	1.1	9,602	0.01%
2024/07/29	5.1	261.76	1	259.50	256.00	4.1	9,619	0.04%
2024/07/26	2.2	268.68	3.1	269.18	271.00	-0.9	9,453	-0.01%
2024/07/23	1	277.04	2.1	278.04	280.00	-1	9,373	-0.01%
2024/07/22	1.1	274.78	1	272.00	272.50	0.1	9,417	0.00%
2024/07/19	3.2	278.29	0	278.00	277.50	3.2	9,416	0.03%
2024/07/18	25.9	284.38	23	284.04	283.50	2.9	9,476	0.03%
2024/07/17	19.7	294.18	13.1	295.54	293.00	6.7	9,434	0.07%
2024/07/16	4.2	302.21	0	0.00	302.50	4.2	9,320	0.05%
2024/07/15	4	303.88	0	0.00	302.00	4	9,396	0.04%
2024/07/12	1.1	309.71	11	313.82	309.00	-10	9,404	-0.11%
2024/07/11	51	314.44	3	315.17	314.00	48	9,473	0.51%
2024/07/10	3.3	315.29	53.4	316.20	317.00	-50.1	9,545	-0.53%
2024/07/09	7.4	313.07	6	314.50	315.00	1.4	9,638	0.01%
2024/07/08	4.1	315.30	1.1	310.14	310.00	3	9,590	0.03%
2024/07/05	3.1	302.84	2	304.00	301.50	1.1	9,555	0.01%
2024/07/04	0.1	304.00	0.1	304.60	304.00	0	10,026	0.00%
2024/07/03	0.1	304.99	0.1	304.50	304.00	0.1	10,309	0.00%
2024/07/02	10	302.50	4	302.50	302.00	6	10,706	0.06%
2024/07/01	0	305.50	2.3	305.93	306.50	-2.3	10,885	-0.02%
2024/06/28	2	305.00	9	305.94	305.50	-7	11,133	-0.06%
2024/06/27	3.4	303.36	21	303.57	305.00	-17.6	11,263	-0.16%
2024/06/26	16	309.59	1.2	311.08	308.50	14.8	11,589	0.13%
2024/06/25	6	308.83	1	310.00	310.00	5	11,731	0.04%
2024/06/24	2	311.50	7	310.93	312.00	-5	11,852	-0.04%
2024/06/21	2.3	311.13	1.3	310.07	312.00	1	12,038	0.01%
2024/06/20	2	317.49	3.1	313.37	314.50	-1.1	12,300	-0.01%
2024/06/19	12.4	316.12	14	314.30	316.50	-1.6	12,815	-0.01%
2024/06/18	4.3	307.29	1.1	305.05	308.50	3.2	12,889	0.02%
2024/06/17	6.8	305.57	2	305.75	307.00	4.8	13,137	0.04%
2024/06/14	7	310.72	3.1	312.49	315.00	4	13,216	0.03%
2024/06/13	5.2	314.23	0	0.00	316.00	5.2	13,332	0.04%
2024/06/12	1	304.97	1	308.00	310.00	0	13,699	0.00%
2024/06/11	4.8	304.55	4	305.38	302.50	0.8	13,974	0.01%
2024/06/07	1	311.10	1	312.50	309.50	0	14,489	0.00%
2024/06/06	1	319.50	5	319.40	317.50	-4	14,645	-0.03%
2024/06/05	2	315.00	0	0.00	318.00	2	14,971	0.01%
2024/06/04	6.1	318.24	0	321.80	315.00	6.1	15,384	0.04%
2024/06/03	4.7	325.30	4	323.50	323.50	0.7	15,524	0.00%
2024/05/31	5	322.00	2.1	320.35	318.00	2.9	15,608	0.02%
2024/05/30	1	327.00	4.2	328.64	329.00	-3.2	15,731	-0.02%
2024/05/29	12.1	333.90	18.2	335.71	332.00	-6	16,211	-0.04%
2024/05/28	10.1	326.98	23	327.48	330.00	-12.9	16,352	-0.08%
2024/05/27	5	322.00	11	323.36	324.00	-6	16,522	-0.04%
2024/05/24	6.2	318.95	10	319.64	319.00	-3.8	16,697	-0.02%
2024/05/23	12.1	318.00	150.1	318.40	317.00	-138	16,910	-0.82%	大賣/鉅額交易
2024/05/22	7.1	329.35	13	328.69	328.50	-5.9	17,111	-0.03%
2024/05/21	10	328.05	11.1	330.00	330.00	-1.1	17,541	-0.01%
2024/05/20	40.1	327.71	19	327.16	325.00	21.1	17,657	0.12%
2024/05/17	60.2	323.91	62.4	322.43	322.50	-2.3	17,899	-0.01%
2024/05/16	9	315.55	20	315.90	314.50	-11	17,937	-0.06%
2024/05/15	61.8	312.26	47	313.87	311.00	14.8	18,425	0.08%
2024/05/14	14.3	315.03	7	316.86	320.00	7.3	18,814	0.04%
2024/05/13	7	313.07	4	309.88	313.00	3	19,032	0.02%
2024/05/10	3	304.85	3	308.50	307.00	0	19,496	0.00%
2024/05/09	3.1	312.99	3	312.17	310.00	0.1	19,704	0.00%
2024/05/08	113.1	314.56	113.2	314.79	311.50	-0.1	19,933	0.00%	大買/大賣/
2024/05/07	3	301.43	14.1	300.28	312.00	-11.1	20,004	-0.06%
2024/05/06	8.1	291.99	7	292.43	292.00	1.1	19,941	0.01%
2024/05/03	8.1	288.19	8.1	287.69	286.00	0	20,066	0.00%
2024/05/02	3.4	288.39	4	289.25	288.50	-0.6	20,359	0.00%
2024/04/30	1.1	300.41	1	299.00	299.00	0.1	20,433	0.00%
2024/04/29	0	0.00	1	301.50	301.00	-1	20,774	0.00%
2024/04/26	6.1	299.22	7	296.29	295.50	-0.9	21,500	0.00%
2024/04/25	3.1	289.73	4	292.38	290.50	-0.9	21,841	0.00%
2024/04/24	2.1	289.26	1.1	290.63	299.50	0.9	21,890	0.00%
2024/04/23	2	283.25	1	281.00	281.00	1	21,915	0.00%
2024/04/22	2.1	284.83	3	284.33	282.50	-0.9	21,890	0.00%
2024/04/19	2.1	297.41	5	292.40	292.50	-3	21,857	-0.01%
2024/04/18	1.1	305.90	4	303.63	302.00	-2.9	21,884	-0.01%
2024/04/17	5	302.00	0	0.00	308.00	5	22,149	0.02%
2024/04/16	8.3	301.46	6	301.42	302.00	2.2	22,111	0.01%
2024/04/15	14.4	304.13	10.3	305.16	302.00	4.2	22,218	0.02%
2024/04/12	4	320.13	4.1	322.97	318.00	-0.1	22,071	0.00%
2024/04/11	3.1	322.79	1	319.00	320.50	2.1	22,015	0.01%
2024/04/10	34.5	339.58	29	329.64	320.00	5.5	21,964	0.03%
2024/04/09	19.2	339.01	15.1	334.40	335.00	4.1	21,664	0.02%
2024/04/08	7.4	334.65	8.1	337.46	340.00	-0.7	21,721	0.00%
2024/04/03	4.7	317.97	5	313.80	317.50	-0.3	21,494	0.00%
2024/04/02	1.4	316.50	6	316.50	317.00	-4.6	21,370	-0.02%
2024/04/01	6.2	318.97	0.1	320.00	318.50	6.1	21,222	0.03%
2024/03/29	50	316.80	19	318.89	316.00	31	21,146	0.15%
2024/03/28	51.2	312.19	45.7	309.56	313.00	5.6	20,885	0.03%
2024/03/27	5	306.60	5	305.40	310.00	0	20,888	0.00%
2024/03/26	24.2	305.44	49.3	306.94	304.50	-25.1	20,952	-0.12%
2024/03/25	6	307.42	49.4	305.68	306.00	-43.3	20,978	-0.21%
2024/03/22	20.3	299.78	7	301.42	303.00	13.3	21,011	0.06%
2024/03/21	48.6	298.71	5.1	292.60	291.00	43.6	20,568	0.21%
2024/03/20	11.2	302.53	8.5	297.41	295.00	2.7	20,540	0.01%
2024/03/19	7.3	307.52	7.2	306.72	305.00	0.1	20,591	0.00%
2024/03/18	7.2	311.99	11	309.00	310.50	-3.9	20,605	-0.02%
2024/03/15	40	313.90	34	309.26	313.00	6	20,670	0.03%
2024/03/14	9.2	319.92	17.1	322.38	317.50	-7.9	20,584	-0.04%
2024/03/13	79.7	330.09	61	342.18	328.00	18.7	20,968	0.09%
2024/03/12	8	357.50	9	358.56	355.00	-1	20,947	0.00%
2024/03/11	38	364.55	29.1	362.31	360.00	9	21,071	0.04%
2024/03/08	26	367.15	40.1	364.72	358.00	-14.1	20,879	-0.07%
2024/03/07	24.1	361.47	17	360.74	359.00	7.1	20,680	0.03%
2024/03/06	18.1	363.07	9	363.83	362.50	9.1	20,673	0.04%
2024/03/05	12.1	360.46	16.1	361.95	361.50	-4.1	20,875	-0.02%
2024/03/04	45.1	363.57	49.7	368.01	354.50	-4.7	20,978	-0.02%
2024/03/01	51.7	357.76	41.9	351.67	361.00	9.8	20,553	0.05%
2024/02/29	7.1	337.23	6.1	340.21	345.00	1	20,268	0.00%
2024/02/27	62.8	334.20	4	333.63	334.00	58.8	20,072	0.29%
2024/02/26	8.3	334.77	10.1	334.89	335.00	-1.8	20,034	-0.01%
2024/02/23	8.8	348.83	25.1	350.23	342.50	-16.3	20,105	-0.08%
2024/02/22	26.2	354.00	48	351.99	347.00	-21.8	20,284	-0.11%
2024/02/21	40.3	347.94	37	351.27	347.50	3.3	19,874	0.02%
2024/02/20	21.6	358.43	40	353.23	357.00	-18.4	19,790	-0.09%
2024/02/19	28.2	368.89	26.1	370.43	366.50	2.1	19,592	0.01%
2024/02/16	51.1	379.98	45.1	383.36	381.00	6	19,637	0.03%
2024/02/15	44.1	358.16	19.5	368.16	370.50	24.7	19,260	0.13%
2024/02/05	20	339.05	19.2	339.08	337.00	0.8	18,948	0.00%
2024/02/02	58.5	332.13	70.2	328.68	333.00	-11.7	18,947	-0.06%
2024/02/01	22.1	310.05	25.1	309.28	313.50	-3	18,987	-0.02%
2024/01/31	21	310.99	29.7	306.69	309.00	-8.6	19,098	-0.05%
2024/01/30	26.2	304.52	45.1	305.64	305.00	-18.9	19,085	-0.10%
2024/01/29	23.1	291.99	4	293.75	295.00	19.1	19,111	0.10%
2024/01/26	11.2	285.79	15	283.93	284.00	-3.9	19,311	-0.02%
2024/01/25	31	294.74	84	294.48	292.00	-53	19,532	-0.27%
2024/01/24	5.1	293.31	25	292.84	293.50	-19.9	19,400	-0.10%
2024/01/23	69	291.69	81	295.14	291.00	-12	19,559	-0.06%
2024/01/22	58.1	291.43	34.5	292.17	297.50	23.6	19,345	0.12%
2024/01/19	48.1	269.85	75.2	266.85	270.50	-27.1	18,793	-0.14%
2024/01/18	23.1	254.95	11.2	254.53	256.00	11.9	18,715	0.06%
2024/01/17	13	261.65	0	0.00	257.00	13	18,829	0.07%
2024/01/16	1	261.00	0	0.00	261.50	1	18,890	0.01%
2024/01/15	22.1	261.88	13	261.04	260.50	9.1	19,056	0.05%
2024/01/12	7	263.57	20.1	260.61	262.00	-13.1	19,319	-0.07%
2024/01/11	7	261.07	39	260.56	263.00	-32	19,423	-0.16%
2024/01/10	37.1	248.14	8	248.00	247.50	29.1	19,718	0.15%
2024/01/09	36	252.61	36	251.97	252.00	0	19,960	0.00%
2024/01/08	0	0.00	1.3	242.00	241.50	-1.3	19,988	-0.01%
2024/01/05	2.1	244.98	2.1	244.09	243.00	0.1	20,430	0.00%
2024/01/04	11	249.36	315	248.58	247.00	-304	20,781	-1.46%	大賣/鉅額交易
2024/01/03	9.1	248.79	3.2	248.39	247.50	5.9	21,367	0.03%
2024/01/02	62.1	255.40	18	252.44	255.00	44.1	21,383	0.21%
2023/12/29	3.4	267.74	2	265.50	266.00	1.4	21,203	0.01%
2023/12/28	22	265.27	5	265.70	265.50	17	21,225	0.08%
2023/12/27	2	262.00	9	264.50	264.00	-7	21,380	-0.03%
2023/12/26	5	263.00	2	263.75	264.00	3	21,804	0.01%
2023/12/25	4.2	262.90	3.1	263.32	263.50	1.1	22,253	0.00%
2023/12/22	3.2	261.79	24	260.29	259.00	-20.9	22,547	-0.09%
2023/12/21	15.1	260.35	15	263.33	262.00	0.1	22,777	0.00%
2023/12/20	5	262.40	3.2	263.52	261.50	1.8	23,024	0.01%
2023/12/19	18	258.64	24.2	257.99	260.00	-6.2	23,341	-0.03%
2023/12/18	10	255.50	36	254.13	255.50	-26	23,623	-0.11%
2023/12/15	21.2	255.54	13.1	256.78	254.00	8.1	24,052	0.03%
2023/12/14	5	255.60	20	257.10	257.50	-15	24,102	-0.06%
2023/12/13	41	251.11	11	251.11	250.00	30	24,239	0.12%
2023/12/12	20.1	254.20	23.5	253.38	250.50	-3.5	24,357	-0.01%
2023/12/11	94.8	254.76	47.1	255.91	251.50	47.7	24,544	0.19%
2023/12/08	99.4	262.03	103.2	266.17	258.50	-3.8	24,567	-0.02%	大賣/
2023/12/07	79	253.82	98.5	254.67	259.50	-19.5	24,442	-0.08%
2023/12/06	5.2	243.02	18.1	240.61	243.50	-12.9	24,601	-0.05%
2023/12/05	15.2	228.65	1	230.00	228.50	14.2	24,768	0.06%
2023/12/04	16.3	237.71	30	245.07	236.00	-13.7	25,017	-0.05%
2023/12/01	2.2	246.41	1	247.50	246.00	1.2	25,087	0.00%
2023/11/30	20.1	247.99	20.2	247.12	250.00	-0.1	25,309	0.00%
2023/11/29	16.2	243.82	9	243.44	243.50	7.2	25,290	0.03%
2023/11/28	2	232.75	1	234.00	235.00	1	25,443	0.00%
2023/11/27	8	229.75	3	232.50	230.00	5	26,463	0.02%
2023/11/24	7	232.71	3.1	233.84	232.00	3.9	26,978	0.01%
2023/11/22	91.8	234.18	87	236.59	233.50	4.8	27,809	0.02%
2023/11/21	5.8	244.81	5	242.81	244.00	0.7	27,996	0.00%
2023/11/20	4	232.38	29	231.47	233.00	-25	28,514	-0.09%
2023/11/17	17	231.18	29	232.62	230.50	-12	28,784	-0.04%
2023/11/16	22	232.39	17.1	232.98	233.00	4.9	29,414	0.02%
2023/11/15	56	228.79	13	234.73	228.50	43	29,340	0.15%
2023/11/14	3	228.00	13	228.62	229.50	-10	29,350	-0.03%
2023/11/13	26	228.67	35	229.39	225.50	-9	29,605	-0.03%
2023/11/10	20	228.68	40	227.83	230.50	-20	29,695	-0.07%
2023/11/09	70	229.84	120	230.43	231.00	-50	29,822	-0.17%	大賣/
2023/11/08	12.2	227.04	9	224.11	224.50	3.2	29,683	0.01%
2023/11/07	12	218.00	11	220.09	220.50	1	29,783	0.00%
2023/11/06	57.1	219.60	37	217.00	220.00	20.1	30,121	0.07%
2023/11/03	16	226.97	5	224.50	220.50	11	30,274	0.04%
2023/11/02	14	231.96	19	231.26	226.50	-5	30,540	-0.02%
2023/11/01	6.1	219.36	4	220.00	221.00	2.1	30,490	0.01%
2023/10/31	14	228.78	31	220.55	217.50	-17	30,708	-0.06%
2023/10/30	2	234.75	7	236.07	232.50	-5	30,679	-0.02%
2023/10/27	62	237.24	19	236.97	235.50	43	30,856	0.14%
2023/10/26	15.1	234.16	13	231.92	232.00	2.1	31,051	0.01%
2023/10/25	26	245.62	3	247.50	245.50	23	31,115	0.07%
2023/10/24	4	241.75	4	245.25	247.00	0	31,257	0.00%
2023/10/23	3.1	243.35	2	246.50	239.00	1.1	31,608	0.00%
2023/10/20	23	239.15	18	240.61	241.50	5	32,203	0.02%
2023/10/19	21.1	242.96	53	244.46	243.00	-31.9	32,573	-0.10%
2023/10/18	9.1	250.71	15	250.70	246.00	-5.9	33,002	-0.02%
2023/10/17	4.2	265.42	9	263.00	261.50	-4.9	32,569	-0.01%
2023/10/16	27.1	269.69	31.1	268.71	265.50	-4	32,685	-0.01%
2023/10/13	22.6	273.19	8	269.75	271.00	14.6	33,080	0.04%
2023/10/12	40	284.29	35	282.43	284.50	5	32,909	0.02%
2023/10/11	23.2	283.48	10	289.25	274.00	13.2	33,130	0.04%
2023/10/06	17	289.71	11	290.55	289.50	6	33,267	0.02%
2023/10/05	39	287.51	38	290.26	288.00	1	33,634	0.00%
2023/10/04	59	287.84	20	285.90	287.50	39	33,823	0.12%
2023/10/03	6	289.17	7.2	291.72	290.00	-1.2	34,036	0.00%
2023/10/02	12	294.79	6.1	293.92	290.00	5.9	34,069	0.02%
2023/09/28	19	288.16	15	283.53	281.50	4	33,874	0.01%
2023/09/27	13	282.73	37	278.93	284.50	-24	33,745	-0.07%
2023/09/26	9.1	279.23	17	278.21	275.50	-8	33,843	-0.02%
2023/09/25	11	274.59	10	275.25	274.50	1	33,822	0.00%
2023/09/22	26	272.94	68	267.38	279.00	-42	33,668	-0.12%
2023/09/21	72	266.72	94	261.75	268.50	-22	33,359	-0.07%
2023/09/20	39	267.82	34.2	263.92	263.50	4.8	33,008	0.01%
2023/09/19	18.4	259.85	12	254.58	253.50	6.4	32,760	0.02%
2023/09/18	12.5	262.23	7.4	257.14	260.00	5.1	32,765	0.02%
2023/09/15	21.2	273.62	12	272.88	271.50	9.2	32,493	0.03%
2023/09/14	39.1	276.71	36	275.97	278.00	3.1	32,446	0.01%
2023/09/13	29.2	270.96	3	267.17	267.50	26.2	32,186	0.08%
2023/09/12	37.9	276.87	4	274.13	270.50	33.9	32,289	0.10%
2023/09/11	56.5	285.55	66	285.45	279.50	-9.5	32,135	-0.03%
2023/09/08	51.3	316.47	112	313.00	307.50	-60.7	31,678	-0.19%	大賣/
2023/09/07	29.1	310.46	15	310.93	314.50	14.1	31,645	0.04%
2023/09/06	11.4	311.26	6	307.58	306.50	5.4	31,971	0.02%
2023/09/05	63.4	314.20	59	308.92	311.00	4.4	32,151	0.01%
2023/09/04	25.3	319.39	22	320.27	316.00	3.3	31,990	0.01%
2023/09/01	37.1	335.54	24	335.38	323.00	13.1	32,027	0.04%
2023/08/31	26.3	344.05	9	346.89	341.00	17.3	31,778	0.05%
2023/08/30	34	366.60	51.1	366.48	354.00	-17.1	31,011	-0.06%
2023/08/29	25	354.28	24	353.17	354.00	1	31,023	0.00%
2023/08/28	46	340.66	30	342.83	345.00	16	30,750	0.05%
2023/08/25	33.2	347.61	33.3	344.39	342.50	-0.1	30,385	0.00%
2023/08/24	68.3	353.82	117.2	354.10	354.00	-48.9	30,075	-0.16%	大賣/
2023/08/23	21.1	330.84	16	332.75	334.50	5.1	29,494	0.02%
2023/08/22	31	337.00	54	338.84	335.50	-23	30,070	-0.08%
2023/08/21	18.1	314.87	16	317.19	310.50	2.1	29,770	0.01%
2023/08/18	41	316.43	43	327.33	312.00	-2	29,911	-0.01%
2023/08/17	75	331.27	33.2	330.09	331.00	41.8	29,649	0.14%
2023/08/16	24	319.32	23.2	318.45	334.50	0.8	29,316	0.00%
2023/08/15	44	313.76	47.1	314.51	316.00	-3.1	29,189	-0.01%
2023/08/14	98.1	293.36	98	290.56	296.00	0	29,144	0.00%
2023/08/11	33.1	300.04	85	303.91	300.50	-51.9	29,103	-0.18%
2023/08/10	103.2	300.65	50.3	304.46	296.00	52.9	28,971	0.18%	大買/
2023/08/09	44	333.09	41	330.45	328.50	3	28,392	0.01%
2023/08/08	40.1	341.53	45	337.86	333.50	-4.9	27,833	-0.02%
2023/08/07	54	326.43	56.3	324.36	336.50	-2.2	27,317	-0.01%
2023/08/04	21.1	302.11	15	302.77	306.00	6	27,098	0.02%
2023/08/02	5.1	312.95	9	302.22	297.00	-3.9	26,783	-0.01%
2023/08/01	15	315.13	8.1	315.14	319.00	6.9	26,423	0.03%
2023/07/31	20.3	334.55	5.2	326.99	314.00	15.1	26,171	0.06%
2023/07/28	20	340.50	23	336.56	347.50	-3	25,871	-0.01%
2023/07/27	48	332.74	45	342.11	332.00	3	25,518	0.01%
2023/07/26	34.6	342.28	27	339.52	333.00	7.5	25,212	0.03%
2023/07/25	59.2	368.26	46.2	372.83	352.50	13	24,586	0.05%
2023/07/24	37	351.25	60	331.02	354.50	-23	23,766	-0.10%
2023/07/21	73	318.74	67	301.74	322.50	6	23,010	0.03%
2023/07/20	4	301.63	4	305.63	305.00	0	22,300	0.00%
2023/07/19	58.1	302.87	56.1	315.70	298.50	2.1	22,068	0.01%
2023/07/18	22.1	300.84	29	303.86	312.50	-7	21,625	-0.03%
2023/07/17	20	295.78	20.6	298.37	293.50	-0.6	20,944	0.00%
2023/07/14	19.3	296.16	13.4	293.34	296.00	5.9	20,668	0.03%
2023/07/13	122.4	322.93	118.1	318.88	295.50	4.3	20,034	0.02%	大買/大賣/
2023/07/12	47.1	294.17	39.2	296.42	304.00	7.9	19,203	0.04%
2023/07/11	44.2	277.57	39.1	276.27	276.50	5.1	18,647	0.03%
2023/07/10	25.2	269.81	27	274.17	273.50	-1.8	18,304	-0.01%
2023/07/07	19	259.76	17.2	261.06	261.00	1.8	17,909	0.01%
2023/07/06	109.1	268.00	125	263.66	264.00	-15.9	17,667	-0.09%	大買/大賣/
2023/07/05	128.1	264.18	120.1	265.99	265.00	8	17,349	0.05%	大買/大賣/
2023/07/04	32	256.66	35	263.22	272.50	-3	16,996	-0.02%
2023/07/03	16	250.50	6	250.55	248.00	10	16,641	0.06%
2023/06/30	25.1	239.18	23	239.07	243.50	2.1	16,329	0.01%
2023/06/29	31	232.42	10.1	231.20	233.00	20.9	16,120	0.13%
2023/06/28	7.6	232.72	3	230.17	227.00	4.5	15,875	0.03%
2023/06/27	9.2	234.07	26	233.52	233.00	-16.8	15,635	-0.11%
2023/06/26	51.5	244.67	52.1	244.03	243.50	-0.6	15,298	0.00%
2023/06/21	87.1	259.98	88	257.55	260.00	-0.9	15,061	-0.01%
2023/06/20	112.1	256.00	102	250.98	256.00	10.1	14,909	0.07%	大買/大賣/
2023/06/19	15	252.03	20.1	252.20	252.50	-5.1	14,742	-0.03%
2023/06/16	52.1	255.27	72	253.68	254.50	-19.9	14,558	-0.14%
2023/06/15	99.1	246.04	106.2	247.20	246.00	-7.1	14,123	-0.05%	大賣/
2023/06/14	126	242.81	102	241.35	242.50	24	13,790	0.17%	大買/大賣/
2023/06/13	131.2	243.31	123.1	248.30	245.00	8.1	13,545	0.06%	大買/大賣/
2023/06/12	78	246.55	66	249.18	243.00	12	13,144	0.09%
2023/06/09	18.3	235.95	26	235.40	240.50	-7.7	12,421	-0.06%
2023/06/08	107	219.03	110	219.70	219.00	-3	11,937	-0.03%	大買/大賣/
2023/06/07	14	218.72	100.2	219.31	224.50	-86.2	11,744	-0.73%
2023/06/06	108	208.57	112	210.38	209.00	-4	11,416	-0.04%	大買/大賣/
2023/06/05	186	205.56	160	199.89	211.50	26	11,220	0.23%	大買/大賣/
2023/06/02	18.1	200.57	14.1	200.83	203.00	4.1	10,857	0.04%
2023/06/01	83	190.08	84	184.18	190.50	-1	10,204	-0.01%
2023/05/31	10	185.05	19	186.37	186.50	-9	9,895	-0.09%
2023/05/30	6.1	182.76	5	182.00	184.50	1.1	9,695	0.01%
2023/05/29	55.2	181.48	67	185.66	186.00	-11.8	9,462	-0.12%
2023/05/26	63	187.05	98	188.03	185.00	-35	9,012	-0.39%
2023/05/25	16	179.50	10.2	179.83	180.00	5.8	8,182	0.07%
2023/05/24	23	163.67	11	165.50	165.00	12	7,686	0.16%
2023/05/23	15	160.03	1	160.00	160.00	14	7,391	0.19%
2023/05/22	5	160.40	5	160.90	161.50	0	7,261	0.00%
2023/05/19	2	161.75	2.7	161.33	164.00	-0.7	7,143	-0.01%
2023/05/18	67.2	156.23	40.7	155.12	159.50	26.6	6,904	0.38%
2023/05/17	13	148.58	14.3	147.56	149.50	-1.3	6,508	-0.02%
2023/05/16	33	144.73	13	143.92	144.50	20	6,089	0.33%
2023/05/15	3	138.00	5	137.20	135.50	-2	5,715	-0.04%
2023/05/12	104	140.00	0	0.00	139.00	104	5,663	1.84%	大買/鉅額交易
2023/05/11	1	141.00	1	140.00	141.00	0	5,621	0.00%
2023/05/10	54	138.44	43.4	135.99	139.50	10.6	5,636	0.19%
2023/05/09	2	138.75	2	138.75	139.00	0	5,615	0.00%
2023/05/08	1	136.00	2	135.50	135.00	-1	5,574	-0.02%
2023/05/05	1	137.50	0	0.00	137.00	1	5,671	0.02%
2023/05/04	52	136.49	0	0.00	136.00	52	5,687	0.91%
2023/05/03	3	132.83	3	132.50	132.50	0	5,678	0.00%
2023/05/02	0	0.00	4	134.13	135.00	-4	5,777	-0.07%
2023/04/28	1	132.00	0	0.00	131.00	1	5,875	0.02%
2023/04/27	0	0.00	2	131.50	131.50	-2	5,916	-0.03%
2023/04/26	2	129.00	0	0.00	129.00	2	5,943	0.03%
2023/04/25	2	130.25	1	129.00	129.00	1	5,983	0.02%
2023/04/20	0	0.00	1	133.50	134.00	-1	6,069	-0.02%
2023/04/19	2	132.25	0	0.00	134.50	2	6,132	0.03%
2023/04/18	1	136.00	1	135.50	135.50	0	6,115	0.00%
2023/04/17	0	0.00	4	135.50	135.00	-4	6,169	-0.06%
2023/04/14	1	134.00	1	135.00	134.50	0	6,224	0.00%
2023/04/13	1	133.00	2	132.00	132.00	-1	6,302	-0.02%
2023/04/12	0	0.00	1	135.50	136.50	-1	6,266	-0.02%
2023/04/11	0.3	135.83	1	135.00	135.50	-0.7	6,291	-0.01%
2023/04/07	5	135.50	5	134.30	134.00	0	6,227	0.00%
2023/04/06	21	134.62	21.4	135.81	138.00	-0.4	6,239	-0.01%
2023/03/31	10.2	133.00	13	133.38	133.50	-2.8	6,146	-0.05%
2023/03/30	33	133.00	31.2	132.97	133.00	1.8	6,240	0.03%
2023/03/29	0	0.00	3	129.00	130.00	-3	6,253	-0.05%
2023/03/28	0	0.00	6	127.58	128.00	-6	6,421	-0.09%
2023/03/27	3	128.00	3	128.50	128.00	0	6,570	0.00%
2023/03/24	5	127.00	3	129.00	129.00	2	6,994	0.03%
2023/03/23	0	0.00	6	125.42	126.00	-6	7,530	-0.08%
2023/03/22	2	122.00	11	122.82	123.50	-9	7,667	-0.12%
2023/03/21	2	119.50	4	119.88	120.00	-2	7,596	-0.03%
2023/03/20	8	118.13	8	119.75	120.00	0	7,621	0.00%
2023/03/17	11	117.45	4	118.75	118.50	7	7,610	0.09%
2023/03/16	0	0.00	2	120.50	119.50	-2	7,638	-0.03%
2023/03/15	0	0.00	3	120.00	119.00	-3	7,704	-0.04%
2023/03/14	1	116.00	0	0.00	117.50	1	7,723	0.01%
2023/03/13	1	117.00	0	0.00	118.50	1	7,758	0.01%
2023/03/10	0	0.00	6	119.75	120.00	-6	7,731	-0.08%
2023/03/09	1	119.00	3	119.33	119.00	-2	7,803	-0.03%
2023/03/08	4.2	116.76	0	0.00	117.00	4.2	7,802	0.05%
2023/03/07	0	0.00	1	119.00	119.50	-1	7,775	-0.01%
2023/03/06	9	118.56	0	0.00	118.50	9	7,823	0.12%
2023/03/02	1	118.00	1	120.00	120.00	0	8,078	0.00%
2023/03/01	1	118.00	1	120.00	120.50	0	8,133	0.00%
2023/02/24	4	122.00	13	122.77	119.00	-9	8,196	-0.11%
2023/02/23	12	120.67	19	120.55	120.50	-7	8,349	-0.08%
2023/02/22	8	117.06	11	115.91	117.50	-3	8,626	-0.03%
2023/02/21	5	116.00	0	0.00	116.50	5	8,830	0.06%
2023/02/20	6	117.17	0	0.00	116.50	6	9,029	0.07%
2023/02/17	7	118.14	1	119.00	117.50	6	9,090	0.07%
2023/02/15	0	0.00	5	119.40	119.00	-5	9,259	-0.05%
2023/02/14	1	119.00	2	118.75	119.00	-1	9,307	-0.01%
2023/02/10	2	117.25	2	117.25	117.00	0	9,518	0.00%
2023/02/09	2	117.75	1	119.50	117.00	1	9,760	0.01%
2023/02/08	2	121.75	6	120.58	120.00	-4	9,879	-0.04%
2023/02/07	1	119.50	7	118.36	119.50	-6	9,880	-0.06%
2023/02/06	2	114.75	2	115.75	116.00	0	9,766	0.00%
2023/02/03	16	115.19	0	0.00	114.50	16	9,695	0.17%
2023/02/02	4	117.50	2	117.50	118.00	2	9,613	0.02%
2023/02/01	7	116.14	10	117.05	117.00	-3	9,610	-0.03%
2023/01/31	6	115.25	7	119.64	115.50	-1	9,642	-0.01%
2023/01/30	7	118.21	6	119.92	119.50	1	9,570	0.01%
2023/01/17	0.4	114.00	0	0.00	114.00	0.4	9,451	0.00%
2023/01/16	8	113.75	9	114.11	113.50	-1	9,558	-0.01%
2023/01/13	2	114.00	29	113.57	114.00	-27	9,583	-0.28%
2023/01/12	4	114.00	4	114.00	114.00	0	9,710	0.00%
2023/01/11	1	114.00	1.4	114.07	114.50	-0.4	10,011	0.00%
2023/01/10	23	113.54	5	113.90	114.50	18	10,444	0.17%
2023/01/09	5	113.30	7.1	112.77	113.50	-2.1	10,464	-0.02%
2023/01/05	14	113.18	13	110.54	110.50	1	10,448	0.01%
2023/01/04	19	111.84	19	110.24	112.00	0	10,370	0.00%
2023/01/03	1	107.50	10	109.50	111.00	-9	10,354	-0.09%
2022/12/30	1	107.00	0.2	107.00	106.50	0.8	10,334	0.01%
2022/12/29	2	105.00	0	0.00	107.50	2	10,358	0.02%
2022/12/28	4	105.00	5	105.20	105.50	-1	10,389	-0.01%
2022/12/26	14.2	105.89	12	105.04	105.00	2.2	10,496	0.02%
2022/12/23	3	105.17	2	104.25	106.50	1	10,489	0.01%
2022/12/22	1	103.50	2	104.00	105.00	-1	10,577	-0.01%
2022/12/21	4.1	100.89	2	101.00	101.00	2.1	10,486	0.02%
2022/12/20	7	102.36	10	104.40	100.00	-3	10,440	-0.03%
2022/12/19	12	103.71	2	105.50	103.00	10	10,318	0.10%
2022/12/16	11	107.32	7	107.57	107.00	4	10,187	0.04%
2022/12/15	95	117.15	102	113.06	114.00	-7	9,893	-0.07%	大賣/
2022/12/14	21	106.40	53	107.28	107.00	-32	9,425	-0.34%
2022/12/13	1	102.00	2	103.00	102.50	-1	9,380	-0.01%
2022/12/12	0	0.00	100	101.50	102.50	-100	9,527	-1.05%
2022/12/09	0.1	103.00	0	0.00	102.50	0.1	9,695	0.00%
2022/12/08	4	101.50	7	103.29	102.50	-3	9,983	-0.03%
2022/12/07	0.1	101.00	87	101.50	101.00	-86.9	10,046	-0.86%
2022/12/06	8.1	104.25	20	103.80	103.50	-11.9	10,246	-0.12%
2022/12/05	4	109.38	0	0.00	108.00	4	10,310	0.04%
2022/12/02	0.1	110.50	4	110.88	111.00	-3.9	10,365	-0.04%
2022/12/01	1	110.00	2	110.75	112.50	-1	10,376	-0.01%
2022/11/30	1	107.50	5	108.40	108.00	-4	10,259	-0.04%
2022/11/29	1	107.00	0	0.00	108.00	1	10,182	0.01%
2022/11/28	1	109.00	2	108.25	108.50	-1	10,151	-0.01%
2022/11/25	64	108.11	64	107.86	107.50	0	10,102	0.00%
2022/11/24	4	106.63	52	105.52	107.00	-48	9,830	-0.49%
2022/11/23	7	105.93	0.3	106.00	105.50	6.8	9,809	0.07%
2022/11/22	33	107.08	6.3	107.96	107.00	26.8	9,772	0.27%
2022/11/21	82.5	108.46	81	111.09	108.00	1.5	9,725	0.02%
2022/11/18	18	109.64	20	111.50	113.00	-2	9,512	-0.02%
2022/11/17	5	105.80	6	104.92	107.00	-1	9,089	-0.01%
2022/11/16	84	103.38	3	102.63	104.00	81	8,886	0.91%
2022/11/15	2	98.90	3	99.33	99.00	-1	8,682	-0.01%
2022/11/14	3	99.30	30	99.27	100.50	-27	8,649	-0.31%
2022/11/11	1	101.50	0	0.00	101.00	1	8,571	0.01%
2022/11/10	65	100.87	3	100.50	100.50	62	8,519	0.73%
2022/11/09	3	101.50	64	100.75	102.50	-61	8,495	-0.72%
2022/11/08	103	100.59	101	103.58	101.00	2	8,550	0.02%	大買/大賣/
2022/11/07	462	100.18	13	101.60	102.00	449	8,528	5.26%	大買/鉅額交易
2022/11/04	11	95.56	14	94.96	96.80	-3	8,287	-0.04%
2022/11/03	4	95.08	9	93.92	95.10	-5	8,107	-0.06%
2022/11/02	1	92.10	1	91.32	92.50	0	7,989	0.00%
2022/11/01	3	91.50	1	92.10	91.50	2	7,996	0.03%
2022/10/31	1	92.50	11	92.90	92.50	-10	8,003	-0.12%
2022/10/28	2	92.65	6	92.45	92.50	-4	8,131	-0.05%
2022/10/27	1	91.80	14.1	92.64	93.00	-13.1	8,161	-0.16%
2022/10/26	7	91.96	15	91.89	91.30	-8	8,133	-0.10%
2022/10/25	1	89.80	2	90.05	90.20	-1	8,121	-0.01%
2022/10/24	79	90.60	7	92.17	90.00	72	8,135	0.89%
2022/10/21	46	90.15	93	88.96	90.30	-47	8,075	-0.58%
2022/10/20	7	90.18	1	90.50	90.00	6	8,092	0.07%
2022/10/19	6	90.83	9	90.79	91.60	-3	8,056	-0.04%
2022/10/18	5	88.94	12	90.38	89.30	-7	7,844	-0.09%
2022/10/17	3	79.83	2	79.40	83.10	1	7,549	0.01%
2022/10/14	4	83.48	3	83.80	82.10	1	7,581	0.01%
2022/10/13	1	82.70	1	82.80	82.90	0	7,723	0.00%
2022/10/12	1	82.70	0	0.00	82.70	1	7,919	0.01%
2022/10/11	3	83.03	4	83.13	82.90	-1	7,973	-0.01%
2022/10/07	8	85.74	6	85.92	84.80	2	7,914	0.03%
2022/10/06	3	89.47	5	89.76	89.00	-2	7,802	-0.03%
2022/10/05	5	91.00	4	91.55	90.60	1	7,777	0.01%
2022/10/04	2	90.90	1.1	90.36	90.70	0.9	7,749	0.01%
2022/10/03	1	87.60	0	0.00	88.40	1	7,675	0.01%
2022/09/30	0.1	86.80	1	86.70	88.30	-0.9	7,713	-0.01%
2022/09/29	3	89.87	2	89.30	88.90	1	7,691	0.01%
2022/09/28	5	89.52	0	0.00	88.40	5	7,664	0.07%
2022/09/27	3	88.87	3	89.03	89.00	0	7,667	0.00%
2022/09/26	0	0.00	0.3	90.97	89.20	-0.3	7,668	0.00%
2022/09/23	3	92.73	4	92.75	92.20	-1	7,904	-0.01%
2022/09/22	7	91.81	12	91.69	93.00	-5	7,956	-0.06%
2022/09/21	13	90.52	11	90.96	90.00	2	7,830	0.03%
2022/09/20	0	0.00	3	94.33	93.20	-3	7,646	-0.04%
2022/09/19	2	95.30	4	95.75	95.30	-2	7,475	-0.03%
2022/09/16	4	95.37	3.2	95.05	93.70	0.8	7,292	0.01%
2022/09/15	2	94.50	18	95.66	95.50	-16	7,172	-0.22%
2022/09/14	4	91.98	5.1	90.95	91.00	-1.1	6,920	-0.02%
2022/09/13	0	0.00	3.2	94.19	92.90	-3.2	6,768	-0.05%
2022/09/12	5.2	89.40	2	91.10	91.10	3.2	6,573	0.05%
2022/09/08	0	0.00	1	86.30	86.20	-1	6,484	-0.02%
2022/09/07	2	80.40	0	0.00	80.30	2	6,467	0.03%
2022/09/06	0	0.00	0.1	82.70	81.20	-0.1	6,615	0.00%
2022/09/05	2	83.80	2	83.50	83.50	0	6,663	0.00%
2022/09/01	13	83.95	0	0.00	83.90	13	6,762	0.19%
2022/08/30	1	85.50	0	0.00	84.50	1	6,789	0.01%
2022/08/26	0	0.00	1	87.00	87.00	-1	6,799	-0.01%
2022/08/25	0	0.00	1	85.00	85.70	-1	6,768	-0.01%
2022/08/24	1	84.20	0	0.00	83.50	1	6,749	0.01%
2022/08/23	0	0.00	0.1	84.50	83.50	-0.1	6,791	0.00%
2022/08/22	1	85.50	0	0.00	85.00	1	6,893	0.01%
2022/08/19	1	86.93	3	87.50	87.10	-2	6,903	-0.03%
2022/08/18	0	0.00	1	84.20	86.90	-1	6,890	-0.01%
2022/08/17	3	84.40	2	84.10	85.30	1	6,838	0.01%
2022/08/16	1	83.70	0	0.00	83.60	1	6,825	0.01%
2022/08/15	4	84.15	4	84.83	85.20	0	6,797	0.00%
2022/08/12	7	82.13	7	82.26	82.80	0	6,669	0.00%
2022/08/11	0.1	81.20	1	80.90	80.30	-0.9	6,549	-0.01%
2022/08/09	1	78.60	1	79.80	79.90	0	6,553	0.00%
2022/08/08	1	79.50	0	0.00	79.70	1	6,590	0.02%
2022/08/05	2	80.40	1	80.60	80.60	1	6,588	0.01%
2022/08/04	1	79.51	12.1	79.79	79.60	-11.1	6,598	-0.17%
2022/08/03	2	92.25	0	0.00	92.30	2	6,507	0.03%
2022/08/02	1	91.80	0	0.00	92.20	1	6,427	0.02%
2022/08/01	1	92.20	4	92.63	93.30	-3	6,343	-0.05%
2022/07/29	1	91.40	0	0.00	91.40	1	6,304	0.02%
2022/07/28	1	90.90	0.1	91.30	90.70	0.9	6,307	0.01%
2022/07/27	3	90.23	10	89.72	91.00	-7	6,285	-0.11%
2022/07/26	9	92.08	4	89.90	89.80	5	6,222	0.08%
2022/07/25	0	0.00	9	93.92	94.00	-9	6,130	-0.15%
2022/07/22	5	95.82	5	95.54	95.30	0	6,050	0.00%
2022/07/21	13	97.33	0	97.50	97.90	13	5,927	0.22%
2022/07/20	5	96.48	4	96.38	96.80	1	5,880	0.02%
2022/07/19	19.1	93.69	18.2	94.43	93.80	0.9	5,812	0.02%
2022/07/18	1	91.70	3	91.20	91.80	-2	5,674	-0.04%
2022/07/13	1	86.00	0	0.00	86.00	1	5,840	0.02%
2022/07/12	0	83.70	0	0.00	83.40	0	5,872	0.00%
2022/07/11	2	87.30	0	0.00	87.50	2	5,853	0.03%
2022/07/08	4	88.21	5	89.22	89.30	-1	5,914	-0.02%
2022/07/06	3	87.27	5.2	88.02	86.00	-2.2	6,044	-0.04%
2022/07/05	6	85.58	5	86.20	86.20	1	6,044	0.02%
2022/07/01	4	84.55	0	0.00	81.50	4	6,107	0.07%
2022/06/30	4	89.35	1	89.30	88.70	3	5,859	0.05%
2022/06/29	4	91.00	0	0.00	92.00	4	5,812	0.07%
2022/06/28	0	0.00	5	93.96	93.00	-5	5,798	-0.09%
2022/06/27	1	94.90	0	0.00	95.30	1	5,842	0.02%
2022/06/24	1	94.30	0	0.00	94.10	1	5,882	0.02%
2022/06/23	1	93.30	1	94.50	92.30	0	5,883	0.00%
2022/06/22	2	92.90	1.2	92.75	92.10	0.8	5,892	0.01%
2022/06/21	0	0.00	3	95.40	96.50	-3	5,892	-0.05%
2022/06/20	2.2	95.26	0	0.00	93.90	2.2	5,958	0.04%
2022/06/17	2.2	97.62	4.2	96.78	98.00	-2	6,056	-0.03%
2022/06/16	5	100.14	1	99.20	98.80	4	6,177	0.06%
2022/06/15	22.2	102.29	19	101.32	100.00	3.2	6,163	0.05%
2022/06/14	31.2	103.66	30	104.13	104.00	1.2	6,154	0.02%
2022/06/13	3	106.00	2	106.25	106.00	1	6,167	0.02%
2022/06/10	13	109.58	10	110.50	109.50	3	6,272	0.05%
2022/06/09	9	113.89	7	114.50	114.00	2	6,453	0.03%
2022/06/08	7.1	114.50	8	115.44	114.50	-1	6,731	-0.01%
2022/06/07	4	114.00	5	112.50	114.00	-1	6,811	-0.01%
2022/06/06	1	110.51	0	0.00	110.50	1	6,889	0.01%
2022/06/02	1.1	111.58	10	112.00	110.50	-8.9	7,007	-0.13%
2022/06/01	2	113.00	4	113.50	112.50	-2	7,227	-0.03%
2022/05/31	2	112.50	3	113.00	113.00	-1	7,306	-0.01%
2022/05/30	17	112.88	4.1	111.16	112.50	12.9	7,376	0.17%
2022/05/27	1	108.00	9	108.22	108.00	-8	7,348	-0.11%
2022/05/26	3	105.33	0	0.00	105.00	3	7,523	0.04%
2022/05/25	0	0.00	0	106.00	105.50	0	7,686	0.00%
2022/05/24	1	104.50	1	105.01	104.50	0	7,831	0.00%
2022/05/23	1	105.50	0	107.00	105.50	1	7,936	0.01%
2022/05/20	4.2	108.49	1	110.00	107.00	3.2	8,155	0.04%
2022/05/18	2	109.25	2	110.00	110.50	0	8,338	0.00%
2022/05/17	3	108.33	3	108.83	108.50	0	8,414	0.00%
2022/05/16	1	110.50	1	111.00	107.50	0	8,507	0.00%
2022/05/12	9	106.56	9	105.22	105.50	0	8,662	0.00%
2022/05/11	3	107.33	1	109.00	106.00	2	8,893	0.02%
2022/05/10	4	108.00	6	108.42	110.00	-2	8,902	-0.02%
2022/05/09	32	110.02	1	110.00	110.00	31	9,013	0.34%
2022/05/06	4	111.50	2	112.75	111.50	2	9,231	0.02%
2022/05/05	5	115.20	37	116.77	114.50	-32	9,365	-0.34%
2022/05/04	6	114.58	5	113.10	115.00	1	9,416	0.01%
2022/04/29	5	109.70	1	111.00	108.50	4	9,485	0.04%
2022/04/28	1	108.50	10	109.00	108.00	-9	9,529	-0.09%
2022/04/27	0.1	106.00	0	0.00	107.50	0.1	9,616	0.00%
2022/04/26	1	108.00	0	0.00	108.50	1	9,599	0.01%
2022/04/25	2.1	108.52	2	109.00	107.00	0.1	9,596	0.00%
2022/04/22	1.1	111.59	5	114.00	111.50	-3.9	9,530	-0.04%
2022/04/21	8	115.25	1	113.50	113.50	7	9,544	0.07%
2022/04/20	75	115.87	75	114.00	116.00	0	9,565	0.00%
2022/04/19	4	112.88	3	113.50	113.50	1	9,539	0.01%
2022/04/18	14	110.71	14	112.00	111.00	0	9,657	0.00%
2022/04/15	13.1	113.20	15	113.90	112.50	-1.9	9,847	-0.02%
2022/04/14	7.1	115.93	7	114.50	114.50	0.1	10,028	0.00%
2022/04/13	11	116.41	11	115.95	116.00	0	10,073	0.00%
2022/04/12	1.2	116.92	0	0.00	117.00	1.2	10,092	0.01%
2022/04/11	3	119.50	0	0.00	119.50	3	10,188	0.03%
2022/04/08	5	121.80	2	122.50	122.50	3	10,174	0.03%
2022/04/07	8	123.88	2	123.50	122.50	6	10,113	0.06%
2022/04/06	1	127.51	0	0.00	127.50	1	10,048	0.01%
2022/04/01	8	128.19	6	128.50	130.50	2	10,021	0.02%
2022/03/30	2	130.00	0	0.00	130.00	2	10,111	0.02%
2022/03/29	1.1	131.98	0	0.00	131.00	1.1	10,208	0.01%
2022/03/28	2	130.24	0	0.00	131.50	2	10,345	0.02%
2022/03/24	1	130.00	5	128.90	129.50	-4	10,745	-0.04%
2022/03/23	2	129.50	2	129.50	129.00	0	10,883	0.00%
2022/03/22	82.1	128.22	83	126.77	128.50	-0.9	11,334	-0.01%
2022/03/21	2.1	131.07	1	134.00	131.00	1.1	11,369	0.01%
2022/03/18	4	131.50	0	0.00	130.50	4	11,535	0.03%
2022/03/17	5	131.80	0	0.00	130.50	5	12,011	0.04%
2022/03/16	1	129.00	6	127.00	127.00	-5	12,303	-0.04%
2022/03/15	3.2	128.00	11	128.05	126.00	-7.8	12,771	-0.06%
2022/03/14	28	129.07	29	130.33	130.50	-1	13,145	-0.01%
2022/03/11	10	133.90	409	132.64	133.00	-399	13,092	-3.05%	大賣/鉅額交易
2022/03/09	3.2	136.31	4	135.00	136.00	-0.8	13,254	-0.01%
2022/03/08	0.2	140.00	4.1	136.29	135.50	-3.9	13,304	-0.03%
2022/03/07	5	140.30	0	0.00	139.50	5	13,326	0.04%
2022/03/04	0	0.00	1	149.00	148.00	-1	13,289	-0.01%
2022/03/03	7	149.36	10	148.15	148.50	-3	13,403	-0.02%
2022/03/02	8	146.25	3	145.67	146.00	5	13,442	0.04%
2022/03/01	2	145.00	6	145.58	145.50	-4	13,445	-0.03%
2022/02/25	7	139.43	61	138.28	140.00	-54	13,345	-0.40%
2022/02/24	5	141.90	2.2	141.18	141.00	2.8	13,363	0.02%
2022/02/23	1	141.00	351	142.36	148.00	-350	13,405	-2.61%	大賣/鉅額交易
2022/02/22	13.1	141.61	237.1	144.04	140.00	-224	13,560	-1.65%	大賣/鉅額交易
2022/02/21	3	148.33	978	148.13	147.50	-975	13,689	-7.12%	大賣/鉅額交易
2022/02/18	0.1	152.00	202	151.25	152.50	-201.9	13,886	-1.45%	大賣/鉅額交易
2022/02/17	68	152.24	68	152.99	152.50	0	14,252	0.00%
2022/02/16	5.3	152.07	1	151.00	151.50	4.3	14,789	0.03%
2022/02/15	8	150.75	7.5	149.80	149.50	0.5	15,392	0.00%
2022/02/14	6.1	144.84	3	143.67	143.50	3.1	15,733	0.02%
2022/02/11	9	150.89	11	148.77	148.00	-2	16,225	-0.01%
2022/02/10	5	150.70	1	150.50	150.00	4	16,909	0.02%
2022/02/09	5	152.40	2	152.50	152.50	3	17,851	0.02%
2022/02/08	21.1	150.62	15	151.03	152.50	6.1	18,397	0.03%
2022/02/07	3	143.50	8	144.31	146.00	-5	18,438	-0.03%
2022/01/26	6.1	139.22	3	139.50	137.50	3.1	18,851	0.02%
2022/01/25	89	141.06	0.1	141.00	142.00	88.9	19,252	0.46%
2022/01/24	315	137.66	206	135.08	140.00	109	19,863	0.55%	大買/大賣/鉅額交易
2022/01/21	100	139.50	0	0.00	141.00	100	20,164	0.50%
2022/01/20	9	143.39	9	144.61	142.00	0	20,174	0.00%
2022/01/19	103	143.50	2	142.00	143.50	101	20,165	0.50%	大買/鉅額交易
2022/01/18	2.5	143.90	2	144.50	143.00	0.5	20,268	0.00%
2022/01/17	101	140.50	0	0.00	140.50	101	20,318	0.50%	大買/鉅額交易
2022/01/14	100	138.50	402	135.63	138.50	-302	20,520	-1.47%	大賣/鉅額交易
2022/01/13	2	140.00	2	140.50	139.50	0	21,100	0.00%
2022/01/12	0	140.50	0	0.00	142.00	0	21,156	0.00%
2022/01/11	2	143.75	1.1	145.59	141.00	0.9	21,319	0.00%
2022/01/10	213.1	140.31	9	145.22	149.00	204.1	21,764	0.94%	大買/鉅額交易
2022/01/07	306	147.66	217.1	146.27	147.50	88.9	21,736	0.41%	大買/大賣/
2022/01/06	1	149.00	188.1	154.49	154.50	-187.1	21,802	-0.86%	大賣/鉅額交易
2022/01/05	20	154.00	27.1	152.83	154.00	-7.1	22,262	-0.03%
2022/01/04	16.1	155.42	6.2	155.62	152.50	10	23,353	0.04%
2022/01/03	16	156.84	11	155.18	156.50	5	24,034	0.02%
2021/12/30	1	152.50	1	154.50	155.50	0	24,047	0.00%
2021/12/29	5.1	154.99	0	0.00	154.00	5.1	24,031	0.02%
2021/12/28	101	155.50	0	0.00	156.50	101	24,030	0.42%	大買/鉅額交易
2021/12/27	308	156.66	5	157.00	155.00	303	24,009	1.26%	大買/鉅額交易
2021/12/24	102	154.51	0	0.00	156.00	102	23,957	0.43%	大買/鉅額交易
2021/12/23	100.1	155.50	1	157.50	155.00	99.1	23,949	0.41%
2021/12/22	80	157.37	85.1	156.52	157.00	-5.1	23,896	-0.02%
2021/12/21	108	150.51	8.1	153.15	155.00	99.9	23,739	0.42%	大買/
2021/12/20	15	154.53	13.2	155.23	153.50	1.8	23,512	0.01%
2021/12/17	14	154.18	11.1	154.87	154.50	2.9	23,365	0.01%
2021/12/16	11.2	161.49	20	161.55	158.00	-8.8	23,232	-0.04%
2021/12/15	407.1	153.12	7	153.36	152.50	400.1	22,701	1.76%	大買/鉅額交易
2021/12/14	424.1	154.27	119.2	153.14	151.50	304.9	22,456	1.36%	大買/大賣/鉅額交易
2021/12/13	20.7	160.18	3	159.83	160.00	17.7	22,105	0.08%
2021/12/10	3.1	149.08	10	148.60	152.50	-6.9	21,555	-0.03%
2021/12/09	92.1	146.00	102.1	145.71	148.00	-10	21,107	-0.05%	大賣/
2021/12/08	2.1	138.33	10.5	141.19	142.50	-8.4	20,581	-0.04%
2021/12/07	11	133.95	19.1	134.10	132.50	-8.1	20,071	-0.04%
2021/12/06	46.1	133.90	783	135.36	134.50	-736.9	19,908	-3.70%	大賣/鉅額交易
2021/12/03	48	140.71	8	141.19	141.00	40	19,687	0.20%
2021/12/02	91	136.56	90.1	137.39	136.50	0.9	19,627	0.00%
2021/12/01	2.1	135.86	3.1	138.50	139.00	-1	19,526	-0.01%
2021/11/30	4	137.00	2	138.00	136.00	2	19,466	0.01%
2021/11/29	207	130.76	8	131.25	132.00	199	19,444	1.02%	大買/鉅額交易
2021/11/26	4	135.13	0	0.00	135.00	4	19,377	0.02%
2021/11/25	0	0.00	2	135.50	134.00	-2	19,277	-0.01%
2021/11/24	0.5	133.00	1.4	134.18	134.00	-0.9	19,241	0.00%
2021/11/23	7	133.93	22.4	133.67	134.50	-15.4	19,141	-0.08%
2021/11/22	16.3	139.14	13	138.04	138.00	3.3	18,983	0.02%
2021/11/19	7	141.21	6	141.92	141.00	1	18,878	0.01%
2021/11/18	66.6	139.36	65	144.75	138.50	1.6	18,774	0.01%
2021/11/17	11	139.41	116	139.49	143.00	-105	18,459	-0.57%	大賣/鉅額交易
2021/11/16	38	140.09	133	139.65	140.50	-95	18,248	-0.52%	大賣/
2021/11/15	10.1	138.46	320	139.25	136.00	-309.9	17,904	-1.73%	大賣/鉅額交易
2021/11/12	34.3	134.19	30.2	135.34	135.50	4.2	17,418	0.02%
2021/11/11	47	137.82	44	137.75	137.00	3	16,805	0.02%
2021/11/10	26	138.96	27	138.67	139.00	-1	16,617	-0.01%
2021/11/09	637.1	134.82	643.4	137.94	136.50	-6.3	16,104	-0.04%	大買/大賣/
2021/11/08	24.1	131.17	43.2	132.91	133.50	-19.1	15,262	-0.13%
2021/11/05	572.1	125.55	85	124.69	124.00	487.1	14,409	3.38%	大買/鉅額交易
2021/11/04	13.2	123.21	24	123.08	121.00	-10.8	13,781	-0.08%
2021/11/03	35.1	120.79	20	122.37	123.00	15.1	13,598	0.11%
2021/11/02	134.2	120.30	18.5	118.51	118.50	115.7	13,020	0.89%	大買/鉅額交易
2021/11/01	735.1	117.11	32	118.31	119.50	703.1	12,583	5.59%	大買/鉅額交易
2021/10/29	203.1	111.90	28.8	112.32	112.50	174.3	11,904	1.46%	大買/鉅額交易
2021/10/27	1	107.00	1.4	106.36	108.00	-0.4	11,525	0.00%
2021/10/26	1	108.00	2	108.00	105.50	-1	11,465	-0.01%
2021/10/25	40	104.75	41	104.38	104.00	-1	11,395	-0.01%
2021/10/22	30.1	104.90	28.1	106.09	105.00	2	11,377	0.02%
2021/10/21	71.2	115.09	82	112.02	106.50	-10.8	11,294	-0.10%
2021/10/20	0	0.00	1.6	110.71	110.00	-1.6	10,860	-0.01%
2021/10/19	5	108.70	12.2	109.20	110.00	-7.2	10,784	-0.07%
2021/10/18	100	107.50	116	109.96	107.00	-16	10,665	-0.15%	大賣/
2021/10/15	6.2	106.18	25	106.56	107.00	-18.8	10,137	-0.19%
2021/10/14	104	105.55	119	106.37	104.50	-15	9,964	-0.15%	大買/大賣/
2021/10/13	146	105.71	171.9	105.77	107.00	-25.9	9,776	-0.26%	大買/大賣/
2021/10/12	556.1	104.61	541	103.44	105.00	15.1	9,222	0.16%	大買/大賣/
2021/10/08	20	95.40	9.5	99.75	100.50	10.5	8,078	0.13%
2021/10/07	0	0.00	10.5	91.47	91.80	-10.5	7,290	-0.14%
2021/10/06	3	84.43	1	85.60	83.50	2	7,296	0.03%
2021/10/05	3	84.20	0	0.00	84.90	3	7,486	0.04%
2021/10/04	6	86.03	0	0.00	84.80	6	7,591	0.08%
2021/09/30	3	86.87	0	0.00	86.80	3	7,810	0.04%
2021/09/29	1	86.60	1	86.80	86.90	0	7,877	0.00%
2021/09/28	0	0.00	1	90.20	89.70	-1	7,928	-0.01%
2021/09/27	9	90.62	8	91.01	90.50	1	7,945	0.01%
2021/09/24	5	93.00	7	92.36	92.10	-2	7,949	-0.03%
2021/09/23	6	93.10	7	92.76	93.00	-1	7,945	-0.01%
2021/09/17	1	90.40	0	0.00	91.10	1	8,137	0.01%
2021/09/14	0	0.00	4	89.88	90.20	-4	8,458	-0.05%
2021/09/13	2	90.55	0	0.00	90.10	2	8,842	0.02%
2021/09/10	0	0.00	2	90.50	90.30	-2	9,126	-0.02%
2021/09/08	5	88.84	4	88.90	87.70	1	9,669	0.01%
2021/09/07	4.1	92.42	3.5	92.57	91.30	0.6	9,625	0.01%
2021/09/06	3	91.33	2.1	91.66	90.70	0.9	9,556	0.01%
2021/09/03	5	89.96	15	89.99	90.20	-10	9,531	-0.10%
2021/09/02	62	90.56	5	90.72	88.80	57	9,559	0.60%
2021/09/01	7	88.10	13	89.09	91.50	-6	9,567	-0.06%
2021/08/31	0	0.00	2	86.35	87.80	-2	9,523	-0.02%
2021/08/30	2.1	85.35	0	0.00	85.30	2.1	9,551	0.02%
2021/08/27	2	86.00	4	86.68	86.30	-2	9,540	-0.02%
2021/08/26	5	86.18	2	86.35	86.00	3	9,584	0.03%
2021/08/25	4.1	86.24	1	86.60	87.20	3.1	9,663	0.03%
2021/08/24	0	86.40	1	86.50	86.20	-1	9,735	-0.01%
2021/08/23	3	83.13	4	82.85	83.20	-1	9,652	-0.01%
2021/08/20	5	82.04	7	81.30	81.50	-2	9,748	-0.02%
2021/08/19	3	83.87	6	83.45	83.10	-3	9,724	-0.03%
2021/08/18	6.1	83.62	0	0.00	86.40	6.1	9,819	0.06%
2021/08/17	1	89.00	6	89.07	85.60	-5	10,014	-0.05%
2021/08/16	19.5	88.86	5	88.10	88.10	14.5	10,070	0.14%
2021/08/13	5	92.46	3	93.07	92.50	2	10,272	0.02%
2021/08/12	8	91.88	2	92.45	94.60	6	10,641	0.06%
2021/08/11	13.5	94.70	9	95.63	92.80	4.5	10,843	0.04%
2021/08/10	5	97.86	4	98.03	97.60	1	11,111	0.01%
2021/08/09	3	99.90	5	99.82	99.10	-2	11,543	-0.02%
2021/08/06	10	97.61	4	97.90	97.90	6	11,848	0.05%
2021/08/05	1	97.01	4	97.30	97.20	-3	12,496	-0.02%
2021/08/04	0	0.00	1	98.50	99.30	-1	12,478	-0.01%
2021/08/03	2	99.35	0	0.00	98.50	2	12,714	0.02%
2021/08/02	0	0.00	7	99.33	99.50	-7	13,015	-0.05%
2021/07/30	2	99.20	6	99.22	100.00	-4	13,181	-0.03%
2021/07/29	8	99.31	1.5	99.67	98.80	6.5	13,315	0.05%
2021/07/28	0	0.00	3.1	99.95	99.50	-3.1	13,431	-0.02%
2021/07/27	15	103.27	19.1	103.10	101.00	-4.1	13,611	-0.03%
2021/07/26	0	0.00	13.1	100.30	101.00	-13.1	13,723	-0.10%
2021/07/23	3	97.83	3	97.40	97.00	0	13,571	0.00%
2021/07/22	5	97.72	0	0.00	97.30	5	13,652	0.04%
2021/07/21	3	96.33	3	96.90	96.10	0	13,730	0.00%
2021/07/20	1.1	98.97	4	99.63	98.90	-2.9	13,774	-0.02%
2021/07/19	8	99.41	4	99.48	100.00	4	13,920	0.03%
2021/07/16	2	98.00	12	98.00	97.80	-10	13,929	-0.07%
2021/07/15	3.1	97.57	5	95.98	97.40	-1.9	13,973	-0.01%
2021/07/14	12	95.95	1	96.20	95.30	11	14,038	0.08%
2021/07/13	8	98.55	4	97.80	97.20	4	14,178	0.03%
2021/07/12	12.2	99.29	11	97.98	97.60	1.2	14,447	0.01%
2021/07/09	10.4	101.33	3	102.00	101.00	7.4	14,393	0.05%
2021/07/08	9.1	106.11	0.1	107.00	105.50	9	14,472	0.06%
2021/07/07	10.1	112.10	3	112.17	113.00	7.1	14,399	0.05%
2021/07/06	10	112.85	11	112.18	112.50	-1	14,384	-0.01%
2021/07/05	7.1	110.50	10	110.60	111.50	-3	14,430	-0.02%
2021/07/02	0	0.00	2	107.00	107.00	-2	14,340	-0.01%
2021/07/01	1.1	107.02	2	106.75	107.00	-1	14,338	-0.01%
2021/06/30	6	107.17	2	107.01	107.50	4	14,348	0.03%
2021/06/29	9.2	108.38	5.1	109.58	106.50	4.1	14,334	0.03%
2021/06/28	7	106.79	2	106.50	110.00	5	14,388	0.03%
2021/06/25	11.3	109.35	2.1	108.81	108.50	9.2	14,245	0.06%
2021/06/24	5.1	111.90	1	112.50	112.00	4.1	14,121	0.03%
2021/06/23	12	111.54	2.1	111.79	110.50	9.9	14,188	0.07%
2021/06/22	32.1	115.03	19.1	114.47	111.00	13	14,126	0.09%
2021/06/21	22.1	120.41	15	119.63	118.00	7.1	13,793	0.05%
2021/06/18	13.2	121.00	17.5	122.11	125.00	-4.3	13,541	-0.03%
2021/06/17	0	0.00	7	114.86	116.00	-7	13,286	-0.05%
2021/06/16	12.1	113.62	14	113.50	112.00	-2	13,203	-0.01%
2021/06/15	0	0.00	2	112.25	112.50	-2	13,380	-0.01%
2021/06/11	3.1	111.35	3	111.50	111.00	0.1	13,419	0.00%
2021/06/10	5	114.00	10	113.30	114.00	-5	13,623	-0.04%
2021/06/09	1	113.00	4	113.88	113.50	-3	13,743	-0.02%
2021/06/08	10.5	112.76	5	113.30	110.50	5.5	13,739	0.04%
2021/06/07	5	108.70	10	108.85	111.50	-5	13,982	-0.04%
2021/06/04	4	112.75	0	0.00	112.00	4	14,326	0.03%
2021/06/03	8	112.75	1.1	113.00	114.00	6.9	14,526	0.05%
2021/06/02	2	110.00	12	113.04	110.00	-10	14,698	-0.07%
2021/06/01	23	113.39	7	114.00	113.50	16	14,626	0.11%
2021/05/31	10	108.40	1.1	109.55	110.00	8.9	14,522	0.06%
2021/05/28	4	107.38	14.5	108.41	108.00	-10.5	14,490	-0.07%
2021/05/27	3	104.33	8.5	104.82	105.00	-5.5	14,401	-0.04%
2021/05/26	13	105.04	13	102.96	103.00	0	14,398	0.00%
2021/05/25	11	102.65	35.5	105.51	106.00	-24.5	14,306	-0.17%
2021/05/24	3	97.50	9	97.46	99.10	-6	14,150	-0.04%
2021/05/21	41.5	100.03	33	99.45	99.60	8.5	14,500	0.06%
2021/05/20	47.2	103.67	52	103.16	102.00	-4.9	14,231	-0.03%
2021/05/19	40	116.45	13	114.50	113.00	27	13,924	0.19%
2021/05/18	32	111.03	18.5	113.79	115.00	13.5	13,880	0.10%
2021/05/17	23	105.76	83	103.54	106.50	-60	13,825	-0.43%
2021/05/14	77	102.49	22	102.11	100.00	55	13,398	0.41%
2021/05/13	47.6	96.37	26	96.78	97.20	21.6	13,010	0.17%
2021/05/12	4.1	104.00	1	104.00	104.00	3	12,347	0.02%
2021/05/11	22.1	117.77	23	116.87	115.50	-1	12,296	-0.01%
2021/05/10	14.1	126.78	13.5	126.63	128.00	0.6	12,100	0.00%
2021/05/07	9.1	120.62	2	122.00	122.00	7.1	11,789	0.06%
2021/05/06	2.1	121.49	2	127.00	120.00	0.1	11,685	0.00%
2021/05/05	8.1	124.44	8	125.31	123.50	0.1	11,554	0.00%
2021/05/04	12.6	127.34	12.2	124.10	121.50	0.4	11,406	0.00%
2021/05/03	3.1	128.49	7.5	128.60	125.00	-4.4	11,245	-0.04%
2021/04/29	3	123.49	7	121.86	123.00	-4	11,012	-0.04%
2021/04/28	6	120.42	3	120.83	120.50	3	10,953	0.03%
2021/04/27	8	118.44	5	118.20	119.00	3	10,947	0.03%
2021/04/26	0.5	111.08	4	114.13	117.00	-3.5	10,762	-0.03%
2021/04/23	1.1	109.09	2	110.50	111.00	-0.9	10,613	-0.01%
2021/04/22	2	105.50	3	105.00	104.00	-1	10,485	-0.01%
2021/04/21	1	106.50	1	106.50	106.50	0	10,433	0.00%
2021/04/20	1	109.00	0	0.00	108.00	1	10,536	0.01%
2021/04/19	8	110.25	7	110.36	110.00	1	10,499	0.01%
2021/04/16	7	113.64	7.4	114.15	115.50	-0.4	10,319	0.00%
2021/04/15	10	107.70	33	107.50	108.00	-23	10,045	-0.23%
2021/04/14	3.1	106.24	2	107.25	107.50	1.1	9,963	0.01%
2021/04/13	1	104.00	0.5	101.00	101.50	0.5	9,837	0.01%
2021/04/12	3	104.67	4	104.88	104.00	-1	9,844	-0.01%
2021/04/09	2	102.75	5	102.40	102.00	-3	9,781	-0.03%
2021/04/08	2	99.00	6	99.08	98.80	-4	9,660	-0.04%
2021/04/07	5	100.50	0	0.00	100.50	5	9,626	0.05%
2021/04/06	1.3	100.10	5	99.48	99.60	-3.8	9,614	-0.04%
2021/04/01	0	99.00	0	0.00	98.60	0	9,580	0.00%
2021/03/31	1	99.90	7	99.41	99.80	-6	9,513	-0.06%
2021/03/29	3	97.30	4	97.95	97.50	-1	9,386	-0.01%
2021/03/26	3	95.73	3	97.10	97.30	0	9,390	0.00%
2021/03/25	4	94.10	1	94.80	94.80	3	9,360	0.03%
2021/03/24	6	96.62	5	96.70	95.80	1	9,397	0.01%
2021/03/23	3	95.93	0	0.00	96.70	3	9,391	0.03%
2021/03/22	14	97.51	3	96.70	97.10	11	9,377	0.12%
2021/03/19	0	0.00	3	96.30	96.80	-3	9,286	-0.03%
2021/03/18	0	0.00	20	95.72	96.20	-20	9,267	-0.22%
2021/03/17	0	0.00	3	96.07	93.70	-3	9,111	-0.03%
2021/03/16	4	93.08	3	94.97	95.50	1	9,134	0.01%
2021/03/15	22	95.95	21	95.30	94.70	1	9,070	0.01%
2021/03/12	3	94.00	0	0.00	93.50	3	9,105	0.03%
2021/03/11	30	94.48	42	94.56	95.80	-12	9,014	-0.13%
2021/03/10	24	92.13	27	93.01	92.40	-3	8,729	-0.03%
2021/03/09	22.5	89.03	16	89.60	90.60	6.5	8,454	0.08%
2021/03/08	8	88.75	19	88.85	87.40	-11	8,222	-0.13%
2021/03/04	0	0.00	2	85.00	85.00	-2	8,003	-0.02%
2021/03/03	3	84.20	0	0.00	84.60	3	8,022	0.04%
2021/03/02	2	86.40	0	0.00	85.30	2	7,980	0.03%
2021/02/26	1	86.70	0	0.00	87.00	1	7,937	0.01%
2021/02/25	1	87.50	0.2	89.00	88.00	0.8	7,912	0.01%
2021/02/24	6.2	89.18	6	89.15	88.20	0.2	8,013	0.00%
2021/02/23	7	89.66	5	91.06	90.20	2	8,056	0.02%
2021/02/22	13	86.72	7	86.69	87.80	6	7,612	0.08%
2021/02/19	1	84.10	0	0.00	85.00	1	7,414	0.01%
2021/02/18	32	84.78	13	84.67	85.30	19	7,308	0.26%
2021/02/17	1	85.00	3	82.87	85.10	-2	7,090	-0.03%
2021/02/05	0	0.00	9	79.71	79.10	-9	6,712	-0.13%
2021/02/04	10	77.98	8	78.00	77.00	2	6,653	0.03%
2021/02/03	5	78.82	3	78.70	78.70	2	6,657	0.03%
2021/02/02	0	77.90	0.5	77.70	78.10	-0.5	6,707	-0.01%
2021/02/01	4	76.88	0	0.00	77.20	4	6,705	0.06%
2021/01/29	1	78.90	2	80.00	78.90	-1	6,681	-0.01%
2021/01/28	6	80.82	13	80.72	78.90	-7	6,647	-0.11%
2021/01/27	2	80.30	3	81.10	80.20	-1	6,585	-0.02%
2021/01/26	5	81.20	5	80.30	79.60	0	6,558	0.00%
2021/01/25	8	79.84	13	80.25	80.60	-5	6,531	-0.08%
2021/01/21	0	0.00	41	75.72	76.10	-41	6,645	-0.62%
2021/01/20	15	78.02	2	76.30	76.00	13	7,126	0.18%
2021/01/18	0	0.00	1	79.50	79.00	-1	7,009	-0.01%
2021/01/15	3	80.07	14	79.91	79.90	-11	6,970	-0.16%
2021/01/14	16	81.10	24	81.21	80.60	-8	6,955	-0.12%
2021/01/13	10	80.66	15	80.87	81.30	-5	6,921	-0.07%
2021/01/12	4	79.13	2	80.00	79.00	2	6,807	0.03%
2021/01/07	5	76.96	2	77.90	78.20	3	6,626	0.05%
2021/01/06	8	78.08	0	0.00	77.80	8	6,613	0.12%
2021/01/05	3	78.73	7	79.59	78.90	-4	6,566	-0.06%
2021/01/04	1	78.60	1	78.30	78.50	0	6,500	0.00%
2020/12/31	2	78.25	4	78.33	77.80	-2	6,519	-0.03%
2020/12/30	1	77.40	12	77.28	77.90	-11	6,474	-0.17%
2020/12/29	12	78.08	0	0.00	77.30	12	6,531	0.18%
2020/12/28	0	0.00	1	77.30	77.60	-1	6,546	-0.02%
2020/12/25	1	76.40	0	0.00	76.60	1	6,659	0.02%
2020/12/23	16	76.57	1	76.80	76.30	15	6,908	0.22%
2020/12/22	12	77.54	0	0.00	76.60	12	7,019	0.17%
2020/12/21	7	78.94	0	0.00	78.50	7	7,021	0.10%
2020/12/18	8	80.44	10	80.49	80.40	-2	6,925	-0.03%
2020/12/17	4	79.58	3	79.83	79.60	1	6,819	0.01%
2020/12/16	2	78.75	0	0.00	78.80	2	6,773	0.03%
2020/12/15	16	77.40	17	78.46	77.60	-1	6,734	-0.01%
2020/12/11	6	76.27	15	77.93	76.90	-9	6,681	-0.13%
2020/12/10	11	78.62	2	79.00	78.30	9	6,647	0.14%
2020/12/09	13	79.74	200	80.28	80.00	-187	6,642	-2.82%	大賣/鉅額交易
2020/12/08	213	83.11	10	83.64	81.80	203	6,544	3.10%	大買/鉅額交易
2020/12/07	8	79.98	6	80.17	81.10	2	6,359	0.03%
2020/12/04	3	79.77	0	0.00	80.10	3	6,429	0.05%
2020/12/03	6	80.52	8	80.69	80.60	-2	6,484	-0.03%
2020/12/02	7	79.00	0	0.00	78.90	7	6,501	0.11%
2020/12/01	1	78.50	1	77.90	78.80	0	6,622	0.00%
2020/11/30	1	78.60	0	0.00	78.50	1	6,923	0.01%
2020/11/27	8	78.79	1	79.50	79.50	7	7,176	0.10%
2020/11/26	0	0.00	1	78.60	78.40	-1	7,174	-0.01%
2020/11/25	3	79.13	4	77.95	78.50	-1	7,231	-0.01%
2020/11/24	2	78.95	4	78.13	78.10	-2	7,298	-0.03%
2020/11/23	4	80.43	12.5	80.64	79.90	-8.5	7,265	-0.12%
2020/11/20	30.3	78.45	39	79.46	79.50	-8.7	7,224	-0.12%
2020/11/19	15	76.17	10	76.30	75.60	5	7,241	0.07%
2020/11/18	1	75.40	1	75.30	75.10	0	7,279	0.00%
2020/11/17	0.2	74.90	5	74.90	74.70	-4.8	7,387	-0.06%
2020/11/16	1	73.90	0	0.00	73.90	1	7,636	0.01%
2020/11/13	0	0.00	2	73.55	73.60	-2	7,980	-0.03%
2020/11/11	0	0.00	1	73.40	73.10	-1	8,871	-0.01%
2020/11/10	4	73.10	0	0.00	72.60	4	9,046	0.04%
2020/11/09	0	0.00	1	73.90	73.80	-1	9,208	-0.01%
2020/11/06	1	73.00	1	72.60	72.70	0	9,255	0.00%
2020/11/05	6	72.47	0	0.00	72.00	6	9,277	0.06%
2020/11/02	1	71.60	0	0.00	71.70	1	9,475	0.01%
2020/10/30	4	71.60	3	71.77	71.80	1	9,541	0.01%
2020/10/29	6	70.77	7	70.03	71.30	-1	9,498	-0.01%
2020/10/28	29	72.96	0	0.00	71.90	29	9,376	0.31%
2020/10/26	0	0.00	5	80.08	79.90	-5	9,037	-0.06%
2020/10/23	0	0.00	6	79.20	79.10	-6	9,172	-0.07%
2020/10/22	0	0.00	2	78.80	78.90	-2	9,317	-0.02%
2020/10/21	6	79.50	0	0.00	78.70	6	9,496	0.06%
2020/10/20	2	79.55	1	78.90	79.40	1	10,003	0.01%
2020/10/19	8	77.73	8	77.85	77.90	0	10,231	0.00%
2020/10/15	2	78.40	0	0.00	77.50	2	10,417	0.02%
2020/10/14	0	0.00	2	79.20	79.00	-2	10,478	-0.02%
2020/10/13	1	76.40	1	76.10	76.50	0	10,481	0.00%
2020/10/08	0	0.00	1	78.00	77.20	-1	10,629	-0.01%
2020/10/06	3	77.30	2	76.90	76.70	1	11,080	0.01%
2020/10/05	2	75.80	2	76.55	77.30	0	11,190	0.00%
2020/09/30	3	75.67	26	76.23	75.50	-23	11,254	-0.20%
2020/09/29	0	0.00	100	77.59	76.30	-100	11,275	-0.89%
2020/09/25	4	76.95	206	75.73	75.40	-202	11,178	-1.81%	大賣/鉅額交易
2020/09/24	5	79.04	105	78.99	77.60	-100	11,240	-0.89%	大賣/
2020/09/23	0	0.00	1	81.70	81.10	-1	11,329	-0.01%
2020/09/21	25	82.63	1	83.00	82.10	24	11,596	0.21%
2020/09/18	53	81.91	1	81.90	82.30	52	11,651	0.45%
2020/09/17	232	81.65	0	0.00	81.30	232	11,768	1.97%	大買/鉅額交易
2020/09/16	120	82.21	13	82.68	80.90	107	11,997	0.89%	大買/鉅額交易
2020/09/15	0	0.00	3	80.90	81.30	-3	12,148	-0.02%
2020/09/14	7	80.89	10	81.49	80.60	-3	12,192	-0.02%
2020/09/11	2	79.15	2	79.20	79.20	0	12,108	0.00%
2020/09/10	0	0.00	1	77.60	77.60	-1	12,109	-0.01%
2020/09/09	8	77.86	7	78.57	79.10	1	12,167	0.01%
2020/09/08	4	78.10	1	78.60	77.60	3	12,117	0.02%
2020/09/07	15	80.23	0	0.00	79.10	15	12,086	0.12%
2020/09/04	6	82.73	6	83.00	82.80	0	12,063	0.00%
2020/09/03	53	85.17	47	86.37	85.10	6	12,021	0.05%
2020/09/02	11	83.81	3	83.47	82.60	8	11,870	0.07%
2020/09/01	1	85.80	0	0.00	85.70	1	12,056	0.01%
2020/08/31	4	85.93	5	86.04	84.90	-1	12,498	-0.01%
2020/08/28	2	86.35	2	89.90	86.20	0	12,528	0.00%
2020/08/27	5	89.36	5	89.02	89.70	0	12,491	0.00%
2020/08/26	3	89.93	13	89.25	88.30	-10	12,498	-0.08%
2020/08/25	6	90.32	14	89.91	91.50	-8	12,417	-0.06%
2020/08/24	1	84.00	0	0.00	86.60	1	12,271	0.01%
2020/08/21	18	85.08	3	86.43	85.30	15	12,308	0.12%
2020/08/20	16	84.75	9	83.13	83.50	7	12,342	0.06%
2020/08/19	16	91.14	8	91.81	88.80	8	12,143	0.07%
2020/08/18	7	90.06	26	89.73	91.40	-19	11,859	-0.16%
2020/08/17	19	88.33	11	88.51	86.50	8	11,437	0.07%
2020/08/14	4	85.90	3	85.40	85.50	1	11,215	0.01%
2020/08/13	1	80.30	4	82.43	84.00	-3	11,144	-0.03%
2020/08/12	1	80.40	0	0.00	79.90	1	11,150	0.01%
2020/08/11	2	82.00	1	82.10	82.00	1	11,431	0.01%
2020/08/10	0	0.00	2	80.75	80.10	-2	11,944	-0.02%
2020/08/06	9	83.83	4	83.53	82.50	5	12,885	0.04%
2020/08/05	9	85.41	2	84.80	85.50	7	13,069	0.05%
2020/08/04	1	84.50	0	0.00	84.60	1	13,077	0.01%
2020/08/03	0	0.00	9	82.89	82.50	-9	13,113	-0.07%
2020/07/31	3	84.53	1	83.90	84.00	2	13,029	0.02%
2020/07/30	0	0.00	3	85.57	86.50	-3	12,979	-0.02%
2020/07/29	13	85.67	11	85.25	83.60	2	12,920	0.02%
2020/07/28	2	84.90	3	84.63	84.40	-1	12,794	-0.01%
2020/07/27	3	84.50	16	83.96	84.70	-13	12,699	-0.10%
2020/07/24	49	82.57	35	82.06	82.40	14	12,506	0.11%
2020/07/23	22	78.55	24	78.60	78.70	-2	12,017	-0.02%
2020/07/22	1	75.20	0	0.00	75.30	1	11,727	0.01%
2020/07/16	1	71.50	0	0.00	72.10	1	11,417	0.01%
2020/07/15	3	72.33	4	72.40	72.00	-1	11,392	-0.01%
2020/07/14	1	74.20	0	0.00	73.70	1	11,340	0.01%
2020/07/13	4	74.30	5	76.64	72.10	-1	11,228	-0.01%
2020/07/10	5	72.20	6	72.82	72.00	-1	11,055	-0.01%
2020/07/08	2	71.00	0	0.00	71.40	2	10,907	0.02%
2020/07/07	0	0.00	1	70.70	70.50	-1	10,759	-0.01%
2020/07/06	1	70.80	100	70.93	71.70	-99	10,716	-0.92%
2020/07/03	2	70.25	2	71.25	70.30	0	10,669	0.00%
2020/07/02	6	69.00	6	69.10	69.30	0	10,545	0.00%
2020/07/01	6	67.10	11	67.80	68.10	-5	10,512	-0.05%
2020/06/30	3	65.30	4	65.10	65.50	-1	10,615	-0.01%
2020/06/24	0	0.00	1	65.50	65.40	-1	10,793	-0.01%
2020/06/23	110	66.12	10	66.55	66.90	100	10,835	0.92%	大買/
2020/06/22	7	65.30	9	65.40	65.10	-2	10,675	-0.02%
2020/06/19	2	63.50	3	63.53	63.00	-1	10,546	-0.01%
2020/06/18	1	64.40	1	64.50	64.80	0	10,482	0.00%
2020/06/17	1	64.30	2	64.60	64.50	-1	10,439	-0.01%
2020/06/16	0	0.00	10	64.47	64.90	-10	10,415	-0.10%
2020/06/15	6	62.68	4	63.85	62.30	2	10,383	0.02%
2020/06/12	3	61.70	0	0.00	63.00	3	10,376	0.03%
2020/06/11	18	62.88	31	62.09	61.70	-13	10,349	-0.13%
2020/06/10	6	62.72	6	63.68	63.60	0	10,243	0.00%
2020/06/09	19	64.03	15.5	63.61	63.50	3.5	10,246	0.03%
2020/06/08	38	65.28	17	65.74	64.30	21	10,178	0.21%
2020/06/05	14	65.75	29	67.29	69.10	-15	9,742	-0.15%
2020/06/04	2	63.05	9	62.69	62.90	-7	9,343	-0.07%
2020/06/03	2	62.15	5	61.72	62.40	-3	9,305	-0.03%
2020/06/02	1	61.80	4	61.05	61.80	-3	9,274	-0.03%
2020/06/01	0	0.00	5	61.40	61.60	-5	9,252	-0.05%
2020/05/29	6	59.68	2	60.15	59.00	4	9,246	0.04%
2020/05/28	14	60.09	9	59.89	59.60	5	9,175	0.05%
2020/05/27	11	62.70	4	61.63	61.30	7	9,125	0.08%
2020/05/26	4	63.05	11	63.32	63.50	-7	9,047	-0.08%
2020/05/25	8	62.81	10	63.06	63.10	-2	9,010	-0.02%
2020/05/22	1	61.80	0	0.00	61.40	1	8,966	0.01%
2020/05/21	3	63.63	12	63.45	63.50	-9	8,986	-0.10%
2020/05/20	10	62.55	12	62.58	62.60	-2	9,153	-0.02%
2020/05/19	42	62.89	40	62.79	62.60	2	9,248	0.02%
2020/05/18	34	61.91	31	61.66	62.00	3	9,321	0.03%
2020/05/15	41	61.69	46	61.58	62.40	-5	9,073	-0.06%
2020/05/14	7	59.73	28	59.70	58.90	-21	8,670	-0.24%
2020/05/13	13	58.91	24	58.73	59.50	-11	8,548	-0.13%
2020/05/12	14	54.34	16	54.50	55.80	-2	8,300	-0.02%
2020/05/11	3	53.40	3	53.40	53.10	0	8,239	0.00%
2020/05/08	13	51.92	0	0.00	52.00	13	8,525	0.15%
2020/05/06	11	50.44	0	0.00	50.30	11	8,852	0.12%
2020/05/05	3	51.27	0	0.00	51.10	3	8,853	0.03%
2020/04/30	1	51.80	0	0.00	52.00	1	8,884	0.01%
2020/04/29	5	51.56	0	0.00	51.80	5	8,872	0.06%
2020/04/28	3	51.50	0	0.00	52.20	3	8,850	0.03%
2020/04/27	0	0.00	2	52.90	52.90	-2	8,901	-0.02%
2020/04/24	3	52.13	2	52.50	52.10	1	8,996	0.01%
2020/04/23	1	51.80	0	0.00	52.40	1	9,098	0.01%
2020/04/21	1	52.50	0	0.00	52.10	1	9,078	0.01%
2020/04/20	0	0.00	2	53.85	54.50	-2	9,017	-0.02%
2020/04/17	0.5	53.20	1	55.00	53.20	-0.5	8,961	-0.01%
2020/04/16	2	53.65	32	53.71	54.00	-30	8,864	-0.34%
2020/04/15	6	53.60	7	53.66	54.00	-1	8,778	-0.01%
2020/04/10	1	50.00	3	50.40	50.90	-2	8,574	-0.02%
2020/04/09	2	51.60	0	0.00	50.50	2	8,580	0.02%
2020/04/08	30	51.27	0	0.00	51.20	30	8,555	0.35%
2020/04/07	0	0.00	3	52.60	51.70	-3	8,548	-0.04%
2020/04/06	0	0.00	5	52.20	52.40	-5	8,511	-0.06%
2020/04/01	11	52.40	15	52.31	52.50	-4	8,404	-0.05%
2020/03/31	9	49.86	1	48.95	51.00	8	8,180	0.10%
2020/03/30	16	46.89	15	46.70	46.85	1	7,938	0.01%
2020/03/27	1	47.45	6	46.87	46.85	-5	7,876	-0.06%
2020/03/26	0	0.00	15	44.47	44.20	-15	7,753	-0.19%
2020/03/25	1	43.50	0	0.00	43.60	1	7,689	0.01%
2020/03/24	3	39.65	0	0.00	39.65	3	7,664	0.04%
2020/03/23	0	0.00	5	38.25	38.25	-5	7,848	-0.06%
2020/03/20	9	41.07	4	40.81	40.50	5	7,849	0.06%
2020/03/19	0	0.00	2	36.78	38.15	-2	7,824	-0.03%
2020/03/18	2	43.00	4	41.43	40.00	-2	7,764	-0.03%
2020/03/17	4	42.91	1	42.70	42.60	3	7,660	0.04%
2020/03/13	12	43.27	0	0.00	45.00	12	7,560	0.16%
2020/03/12	2	48.38	7	47.62	47.55	-5	7,448	-0.07%
2020/03/11	2	49.90	0	0.00	49.40	2	7,319	0.03%
2020/03/10	8	49.11	6	49.02	49.60	2	7,263	0.03%
2020/03/09	3	51.73	0	0.00	50.10	3	7,117	0.04%
2020/03/04	0	0.00	12	51.68	51.90	-12	6,967	-0.17%
2020/03/03	1	53.20	10	52.60	52.60	-9	6,897	-0.13%
2020/03/02	1	52.20	1	52.30	52.20	0	6,841	0.00%
2020/02/27	4	53.23	26	52.54	52.10	-22	6,759	-0.33%
2020/02/26	1	54.10	2	53.80	53.90	-1	6,686	-0.01%
2020/02/25	8	54.51	4	54.68	54.40	4	6,672	0.06%
2020/02/24	29	54.91	29	54.69	55.30	0	6,702	0.00%
2020/02/21	26	56.23	2	55.20	54.90	24	6,633	0.36%
2020/02/20	0	0.00	7	56.99	58.00	-7	6,321	-0.11%
2020/02/19	9	59.72	9	59.17	57.70	0	6,154	0.00%
2020/02/18	0	0.00	36	58.21	58.30	-36	6,006	-0.60%
2020/02/17	9	58.87	14	58.73	58.70	-5	5,922	-0.08%
2020/02/14	8	58.73	6	58.92	58.90	2	5,789	0.03%
2020/02/13	42	58.66	35	57.91	59.00	7	5,527	0.13%
2020/02/12	9	55.86	10	56.39	56.00	-1	5,085	-0.02%
2020/02/11	69	55.28	16	55.14	55.80	53	4,882	1.09%
2020/02/10	9	53.80	29	53.49	54.30	-20	4,523	-0.44%
2020/02/07	0	0.00	12	51.99	51.90	-12	4,220	-0.28%
2020/02/06	10	52.10	0	0.00	52.20	10	4,323	0.23%
2020/02/05	7	51.90	7	51.50	51.40	0	4,346	0.00%
2020/02/04	0	0.00	1	51.20	50.90	-1	4,316	-0.02%
2020/02/03	2	50.50	5	50.00	51.10	-3	4,300	-0.07%
2020/01/20	0	0.00	1	52.40	52.20	-1	4,395	-0.02%
2020/01/17	2	51.80	0	0.00	51.90	2	4,311	0.05%
2020/01/13	0	0.00	2	50.60	50.60	-2	4,324	-0.05%
2020/01/08	0	0.00	7	50.20	50.30	-7	4,419	-0.16%
2020/01/06	3	49.80	3	50.03	50.00	0	4,421	0.00%
2020/01/03	0	0.00	1	50.10	50.20	-1	4,428	-0.02%
2020/01/02	0	0.00	2	50.25	50.00	-2	4,433	-0.05%
2019/12/31	4	49.75	1	49.75	49.70	3	4,409	0.07%
2019/12/30	3	50.07	0	0.00	50.10	3	4,382	0.07%
2019/12/27	3	50.47	0	0.00	50.50	3	4,349	0.07%
2019/12/26	1	50.70	1	50.80	50.70	0	4,383	0.00%
2019/12/24	2	50.90	4	51.30	50.80	-2	4,499	-0.04%
2019/12/23	2	51.30	6	51.40	50.90	-4	4,519	-0.09%
2019/12/20	3	52.40	0	0.00	52.00	3	4,684	0.06%
2019/12/19	8	52.63	12	52.93	52.40	-4	4,869	-0.08%
2019/12/18	5	52.74	3	52.53	52.70	2	4,889	0.04%
2019/12/17	0	0.00	6	51.10	51.40	-6	4,738	-0.13%
2019/12/16	0	0.00	3	51.00	51.20	-3	4,757	-0.06%
2019/12/09	6	50.83	0	0.00	50.70	6	4,863	0.12%
2019/12/06	0	0.00	3	50.77	50.50	-3	4,915	-0.06%
2019/12/04	3	50.40	0	0.00	50.40	3	5,144	0.06%
2019/12/03	0	0.00	1	50.90	51.00	-1	5,282	-0.02%
2019/11/29	2	50.40	0	0.00	50.30	2	5,368	0.04%
2019/11/28	2	50.80	2	50.80	50.80	0	5,511	0.00%
2019/11/27	0	0.00	1	51.40	51.30	-1	5,545	-0.02%
2019/11/26	1	51.40	0	0.00	51.40	1	5,572	0.02%
2019/11/25	2	51.80	0	0.00	51.40	2	5,592	0.04%
2019/11/22	1	52.10	0	0.00	52.00	1	5,657	0.02%
2019/11/20	0	0.00	1	51.00	51.10	-1	5,795	-0.02%
2019/11/19	1	50.80	1	50.80	50.80	0	5,872	0.00%
2019/11/18	2	50.20	0	0.00	50.40	2	6,032	0.03%
2019/11/15	4	49.20	0	0.00	49.05	4	6,428	0.06%
2019/11/13	0	0.00	7	49.99	49.95	-7	6,828	-0.10%
2019/11/12	1	51.30	11	50.98	51.30	-10	6,907	-0.14%
2019/11/11	0	0.00	9	51.28	51.30	-9	7,085	-0.13%
2019/11/08	16	51.22	0	0.00	51.20	16	7,213	0.22%
2019/11/07	1	51.30	0	0.00	51.10	1	7,432	0.01%
2019/11/06	4	51.90	12	51.82	51.90	-8	7,483	-0.11%
2019/11/05	20	52.86	82	53.00	52.60	-62	7,449	-0.83%
2019/11/04	61	51.50	0	0.00	52.30	61	7,357	0.83%
2019/11/01	20	51.20	0	0.00	51.20	20	7,285	0.27%
2019/10/29	0	0.00	1	51.80	51.50	-1	7,347	-0.01%
2019/10/24	0	0.00	2	50.00	50.20	-2	7,216	-0.03%
2019/10/23	0	0.00	2	50.35	49.80	-2	7,276	-0.03%
2019/10/22	3	49.75	3	49.95	50.00	0	7,270	0.00%
2019/10/18	2	49.00	0	0.00	49.00	2	7,237	0.03%
2019/10/17	1	48.70	0	0.00	49.30	1	7,309	0.01%
2019/10/16	0	0.00	4	49.45	49.20	-4	7,294	-0.05%
2019/10/15	1	49.45	0	0.00	49.35	1	7,321	0.01%
2019/10/14	2	50.00	0	0.00	49.75	2	7,402	0.03%
2019/10/04	0	0.00	2	50.90	50.20	-2	7,807	-0.03%
2019/10/03	0	0.00	3	50.17	50.20	-3	7,897	-0.04%
2019/10/02	5	49.95	5	50.02	50.10	0	7,934	0.00%
2019/10/01	2	49.20	0	0.00	49.45	2	7,976	0.03%
2019/09/27	6	49.76	1	50.10	49.65	5	8,032	0.06%
2019/09/26	3	51.80	3	51.63	51.10	0	8,010	0.00%
2019/09/25	6	52.38	2	52.35	51.80	4	8,066	0.05%
2019/09/24	8	53.23	1	53.90	53.90	7	7,979	0.09%
2019/09/18	1	50.90	1	51.10	51.10	0	8,555	0.00%
2019/09/16	3	51.40	0	0.00	51.70	3	8,714	0.03%
2019/09/12	4	52.45	2	52.15	52.70	2	8,734	0.02%
2019/09/11	2	53.40	0	0.00	52.30	2	8,823	0.02%
2019/09/10	0	0.00	2	53.25	53.30	-2	8,828	-0.02%
2019/09/09	8	53.46	11	53.31	53.30	-3	8,780	-0.03%
2019/09/06	2	52.50	0	0.00	52.40	2	8,627	0.02%
2019/09/05	9	52.39	10	52.36	52.40	-1	8,571	-0.01%
2019/09/03	0	0.00	1	51.10	51.30	-1	8,423	-0.01%
2019/09/02	17	50.95	12	51.04	51.40	5	8,407	0.06%
2019/08/30	2	53.30	2	52.70	52.80	0	8,226	0.00%
2019/08/29	1	52.60	0	0.00	52.60	1	8,179	0.01%
2019/08/28	2	53.00	2	52.40	53.00	0	8,140	0.00%
2019/08/27	0	0.00	5	52.96	52.20	-5	8,115	-0.06%
2019/08/26	30	52.95	23	53.24	52.70	7	8,061	0.09%
2019/08/22	3	53.03	4	53.08	53.30	-1	7,829	-0.01%
2019/08/21	0	0.00	4	53.00	53.10	-4	7,731	-0.05%
2019/08/20	25	52.32	39	52.23	52.80	-14	7,524	-0.19%
2019/08/19	24	50.48	8	50.64	50.80	16	7,070	0.23%
2019/08/16	5	47.27	6	48.73	49.60	-1	6,718	-0.01%
2019/08/15	2	46.60	0	0.00	46.30	2	6,506	0.03%
2019/08/13	0	0.00	5	49.68	49.40	-5	6,243	-0.08%
2019/08/12	6	49.02	8	49.43	49.45	-2	6,127	-0.03%
2019/08/08	0	0.00	12	47.08	46.80	-12	5,960	-0.20%
2019/08/07	10	46.10	10	45.95	46.20	0	5,917	0.00%
2019/08/06	1	45.15	6	46.15	46.50	-5	5,914	-0.08%
2019/08/05	2	45.50	10	45.50	45.60	-8	5,859	-0.14%
2019/08/02	3	45.63	4	45.45	45.20	-1	5,864	-0.02%
2019/08/01	1	45.55	0	0.00	45.55	1	5,812	0.02%
2019/07/31	1	46.80	0	0.00	46.80	1	5,744	0.02%
2019/07/30	12	48.08	2	47.45	47.30	10	5,716	0.17%
2019/07/29	0	0.00	11	48.55	48.30	-11	5,732	-0.19%
2019/07/26	2	48.65	3	48.88	48.70	-1	5,685	-0.02%
2019/07/25	7	48.77	4	49.56	48.75	3	5,664	0.05%
2019/07/24	1	48.65	1	49.30	48.90	0	5,604	0.00%
2019/07/23	5	48.83	3	48.70	49.00	2	5,588	0.04%
2019/07/19	13	48.19	1	48.80	48.20	12	5,577	0.22%
2019/07/18	21	48.29	1	48.10	48.05	20	5,493	0.36%
2019/07/17	10	49.12	5	48.80	48.90	5	5,448	0.09%
2019/07/16	17	50.00	10	48.84	48.80	7	5,380	0.13%
2019/07/15	5	50.20	3	50.23	49.90	2	5,272	0.04%
2019/07/12	1	53.60	13	54.08	53.50	-12	5,095	-0.24%
2019/07/11	2	53.00	2	53.20	52.80	0	5,063	0.00%
2019/07/09	13	52.80	3	53.40	52.30	10	4,972	0.20%
2019/07/08	7	54.90	7	54.83	54.80	0	4,894	0.00%
2019/07/04	5	55.40	3	56.03	54.60	2	4,792	0.04%
2019/07/03	2	54.15	7	54.03	54.40	-5	4,751	-0.11%
2019/07/02	4	54.20	0	0.00	54.20	4	4,750	0.08%
2019/07/01	4	53.95	2	53.60	53.80	2	4,823	0.04%
2019/06/28	3	52.37	13	52.74	53.20	-10	4,739	-0.21%
2019/06/27	9	53.04	24	52.38	53.40	-15	4,581	-0.33%
2019/06/26	34	49.35	36	49.28	50.00	-2	4,170	-0.05%
2019/06/25	6	48.25	12	47.90	47.75	-6	3,984	-0.15%
2019/06/24	16	46.97	14	46.45	46.90	2	3,885	0.05%
2019/06/21	1	46.80	0	0.00	46.40	1	3,819	0.03%
2019/06/20	6	47.68	0	0.00	47.50	6	3,768	0.16%
2019/06/19	28	48.03	25	47.85	48.50	3	3,870	0.08%
2019/06/18	5	46.75	11	46.61	47.05	-6	4,005	-0.15%
2019/06/12	1	44.45	0	0.00	44.45	1	4,140	0.02%
2019/06/11	3	44.53	0	0.00	44.45	3	4,158	0.07%
2019/06/05	5	44.85	0	0.00	44.85	5	4,237	0.12%
2019/05/31	0	0.00	2	45.25	45.75	-2	4,431	-0.05%
2019/05/30	10	44.70	21	44.80	44.60	-11	4,523	-0.24%
2019/05/29	15	44.45	0	0.00	44.40	15	4,598	0.33%
2019/05/28	1	46.10	1	46.10	45.35	0	4,723	0.00%
2019/05/24	0	0.00	7	43.80	44.50	-7	5,182	-0.14%
2019/05/20	7	45.10	0	0.00	44.75	7	5,978	0.12%
2019/05/17	0	0.00	5	44.95	44.90	-5	6,113	-0.08%
2019/05/16	6	45.25	0	0.00	44.95	6	6,412	0.09%
2019/05/15	50	47.74	10	46.80	46.80	40	6,446	0.62%
2019/05/14	0	0.00	51	47.92	47.90	-51	6,556	-0.78%
2019/05/10	1	47.50	0	0.00	46.35	1	6,686	0.01%
2019/05/09	1	48.00	0	0.00	47.20	1	6,687	0.01%
2019/05/06	3	48.45	0	0.00	48.05	3	6,786	0.04%
2019/05/02	5	50.10	0	0.00	50.10	5	6,924	0.07%
2019/04/30	3	49.65	0	0.00	49.65	3	6,962	0.04%
2019/04/25	74	51.74	78	51.41	51.30	-4	7,103	-0.06%
2019/04/19	0	0.00	7	51.44	51.50	-7	7,234	-0.10%
2019/04/18	5	52.00	0	0.00	51.20	5	7,282	0.07%
2019/04/17	0	0.00	1	52.70	52.40	-1	7,451	-0.01%
2019/04/16	3	50.30	3	51.40	51.90	0	7,450	0.00%
2019/04/15	0	0.00	10	50.00	50.50	-10	7,540	-0.13%
2019/04/10	1	51.30	0	0.00	51.00	1	7,800	0.01%
2019/04/08	9	52.62	9	51.49	51.40	0	8,215	0.00%
2019/04/03	1	51.20	1	52.20	51.20	0	8,665	0.00%
2019/04/02	11	49.07	0	0.00	49.80	11	9,014	0.12%
2019/04/01	1	49.30	0	0.00	49.30	1	9,380	0.01%
2019/03/27	1	48.30	0	0.00	49.00	1	9,779	0.01%
2019/03/25	1	48.75	0	0.00	49.15	1	9,760	0.01%
2019/03/22	0	0.00	1	51.30	50.50	-1	9,734	-0.01%
2019/03/21	1	50.50	2	50.45	50.50	-1	9,659	-0.01%
2019/03/20	0	0.00	1	48.10	48.00	-1	9,503	-0.01%
2019/03/18	10	47.30	8	47.04	47.40	2	9,614	0.02%
2019/03/14	5	46.41	3	45.98	45.95	2	9,587	0.02%
2019/03/13	1	46.25	0	0.00	46.25	1	9,640	0.01%
2019/03/12	2	47.25	2	46.60	46.65	0	9,668	0.00%
2019/03/07	3	47.13	2	47.48	46.70	1	9,953	0.01%
2019/03/06	0	0.00	1	48.55	47.75	-1	10,031	-0.01%
2019/03/05	4	48.51	2	47.75	47.75	2	10,119	0.02%
2019/03/04	3	48.55	0	0.00	48.90	3	10,064	0.03%
2019/02/27	6	47.83	4	48.34	47.90	2	10,060	0.02%
2019/02/26	11	48.30	12	47.90	47.70	-1	9,914	-0.01%
2019/02/25	1	45.80	0	0.00	46.10	1	9,622	0.01%
2019/02/22	1	45.55	1	45.70	45.60	0	9,614	0.00%
2019/02/20	8	45.70	32	45.61	46.00	-24	9,284	-0.26%
2019/02/19	1	44.50	13	44.61	44.80	-12	9,157	-0.13%
2019/02/18	3	44.65	7	44.63	44.65	-4	9,236	-0.04%
2019/02/15	20	43.90	16	43.97	44.00	4	9,092	0.04%
2019/02/14	15	42.90	0	0.00	42.95	15	8,790	0.17%
2019/02/13	9	42.05	10	42.04	42.90	-1	8,705	-0.01%
2019/02/12	6	41.72	5	41.66	41.70	1	8,571	0.01%
2019/02/11	1	40.30	1	40.80	40.75	0	8,450	0.00%
2019/01/30	0	0.00	1	40.20	40.15	-1	8,432	-0.01%
2019/01/29	6	39.90	9	40.10	40.25	-3	8,408	-0.04%
2019/01/28	10	40.33	1	40.25	40.30	9	8,391	0.11%
2019/01/25	1	40.00	0	0.00	40.00	1	8,403	0.01%
2019/01/22	1	40.30	0	0.00	39.85	1	8,344	0.01%
2019/01/21	0	0.00	1	40.50	40.40	-1	8,351	-0.01%
2019/01/17	2	40.08	6	40.13	39.85	-4	8,447	-0.05%
2019/01/14	6	39.00	1	38.90	38.90	5	8,399	0.06%
2019/01/11	4	39.64	4	39.95	39.50	0	8,398	0.00%
2019/01/10	1	39.75	0	0.00	40.15	1	8,360	0.01%
2019/01/09	2	40.13	0	0.00	39.80	2	8,352	0.02%
2019/01/08	8	40.91	8	41.43	40.85	0	8,174	0.00%
2019/01/07	0	0.00	5	40.29	41.15	-5	8,064	-0.06%
2019/01/04	3	38.32	3	39.02	39.20	0	7,973	0.00%
2019/01/03	8	38.72	8	39.40	38.65	0	7,928	0.00%
2019/01/02	12	39.48	7	40.42	39.40	5	7,860	0.06%
2018/12/28	0	0.00	1	39.85	40.20	-1	7,801	-0.01%
2018/12/27	2	42.05	1	42.90	40.45	1	7,688	0.01%
2018/12/26	64	42.59	55	42.69	41.30	9	7,361	0.12%
2018/12/25	7	43.69	8	43.41	44.90	-1	6,817	-0.01%
2018/12/24	4	41.75	14	42.22	43.55	-10	6,266	-0.16%
2018/12/22	3	39.93	1	40.00	39.70	2	5,869	0.03%
2018/12/21	7	39.22	11	38.75	38.75	-4	5,801	-0.07%
2018/12/20	4	37.55	0	0.00	37.55	4	5,515	0.07%
2018/12/19	0	0.00	5	38.30	38.10	-5	5,469	-0.09%
2018/12/18	0	0.00	6	37.98	37.85	-6	5,439	-0.11%
2018/12/17	5	37.86	0	0.00	37.75	5	5,397	0.09%
2018/12/14	8	38.08	0	0.00	38.15	8	5,426	0.15%
2018/12/11	6	39.30	0	0.00	39.00	6	5,259	0.11%
2018/12/10	0	0.00	1	40.50	40.80	-1	5,168	-0.02%
2018/12/07	0	0.00	1	40.50	40.05	-1	5,145	-0.02%
2018/12/06	8	39.86	0	0.00	39.20	8	5,147	0.16%
2018/12/05	1	40.70	1	41.30	40.95	0	5,118	0.00%
2018/12/04	0	0.00	3	41.90	41.70	-3	5,152	-0.06%
2018/12/03	0	0.00	1	40.00	41.10	-1	5,077	-0.02%
2018/11/30	2	38.60	0	0.00	38.85	2	4,964	0.04%
2018/11/29	4	39.59	1	40.35	38.60	3	4,884	0.06%
2018/11/28	43	37.87	47	38.33	39.40	-4	4,733	-0.08%
2018/11/27	64	37.38	52	37.15	37.15	12	4,594	0.26%
2018/11/26	72	37.45	40	37.89	37.90	32	4,559	0.70%
2018/11/23	6	37.98	6	38.18	38.05	0	4,609	0.00%
2018/11/22	40	38.38	1	37.40	38.00	39	4,684	0.83%
2018/11/21	43	37.08	1	37.05	37.05	42	4,700	0.89%
2018/11/20	2	38.00	2	37.85	38.25	0	4,633	0.00%
2018/11/19	2	38.95	9	38.99	39.20	-7	4,569	-0.15%
2018/11/16	7	37.84	0	0.00	38.50	7	4,576	0.15%
2018/11/15	97	39.58	1	37.90	38.30	96	4,481	2.14%
2018/11/14	0	0.00	4	40.81	40.20	-4	4,495	-0.09%
2018/11/13	1	40.00	13	40.03	40.40	-12	4,610	-0.26%
2018/11/12	1	41.85	198	41.88	41.45	-197	4,841	-4.07%	大賣/鉅額交易
2018/11/08	1	42.55	1	42.30	41.30	0	5,188	0.00%
2018/11/07	0	0.00	2	42.18	42.00	-2	5,234	-0.04%
2018/11/05	1	41.55	0	0.00	41.50	1	5,310	0.02%
2018/11/02	0	0.00	2	43.50	42.05	-2	5,347	-0.04%
2018/11/01	0	0.00	13	41.78	42.50	-13	5,348	-0.24%
2018/10/31	6	40.23	1	40.50	40.45	5	5,354	0.09%
2018/10/30	4	38.65	0	0.00	39.00	4	5,361	0.07%
2018/10/29	1	40.10	2	40.40	39.90	-1	5,366	-0.02%
2018/10/26	3	39.82	0	0.00	40.20	3	5,447	0.06%
2018/10/25	6	36.55	0	0.00	39.00	6	5,461	0.11%
2018/10/24	2	38.15	0	0.00	38.45	2	5,452	0.04%
2018/10/23	1	39.55	1	39.45	39.10	0	5,492	0.00%
2018/10/22	2	39.48	3	39.48	39.45	-1	5,610	-0.02%
2018/10/19	3	39.52	1	39.65	40.20	2	5,771	0.03%
2018/10/18	3	40.78	1	40.65	40.65	2	6,136	0.03%
2018/10/11	2	41.85	2	42.20	41.70	0	6,817	0.00%
2018/10/05	0	0.00	34	46.70	46.15	-34	6,728	-0.51%
2018/10/04	15	48.09	0	0.00	47.95	15	6,706	0.22%
2018/10/03	2	49.15	0	0.00	48.15	2	6,761	0.03%
2018/10/02	17	49.17	0	0.00	48.80	17	6,824	0.25%
2018/10/01	1	49.05	0	0.00	49.20	1	6,911	0.01%
2018/09/28	0	0.00	2	47.70	48.20	-2	6,966	-0.03%
2018/09/27	1	48.05	0	0.00	48.00	1	7,092	0.01%
2018/09/26	1	48.50	0	0.00	48.20	1	7,165	0.01%
2018/09/21	1	48.50	0	0.00	48.60	1	7,166	0.01%
2018/09/19	1	49.70	0	0.00	49.90	1	7,207	0.01%
2018/09/18	3	50.63	1	50.00	50.00	2	7,229	0.03%
2018/09/17	0	0.00	3	51.60	51.60	-3	7,234	-0.04%
2018/09/14	0	0.00	1	51.70	51.90	-1	7,293	-0.01%
2018/09/13	3	48.70	4	48.84	48.60	-1	7,376	-0.01%
2018/09/11	0	0.00	4	49.79	50.10	-4	7,486	-0.05%
2018/09/10	3	48.60	1	48.60	48.95	2	7,595	0.03%
2018/09/07	1	50.50	0	0.00	49.70	1	7,645	0.01%
2018/09/06	6	51.93	1	51.70	51.70	5	7,630	0.07%
2018/09/05	2	52.95	5	52.90	52.30	-3	7,654	-0.04%
2018/09/04	1	52.40	3	52.23	52.30	-2	7,692	-0.03%
2018/09/03	1	52.40	1	52.80	52.00	0	7,880	0.00%
2018/08/31	2	51.45	1	52.10	52.40	1	7,971	0.01%
2018/08/30	9	51.78	1	51.30	51.30	8	8,074	0.10%
2018/08/29	1	53.50	0	0.00	53.00	1	8,043	0.01%
2018/08/28	0	0.00	2	53.95	53.70	-2	8,093	-0.02%
2018/08/27	2	51.80	6	52.47	52.80	-4	8,079	-0.05%
2018/08/24	5	51.66	4	51.50	51.50	1	8,111	0.01%
2018/08/23	5	51.50	3	51.73	51.90	2	8,243	0.02%
2018/08/22	7	52.00	1	51.30	51.30	6	8,319	0.07%
2018/08/21	3	51.37	2	52.05	52.00	1	8,311	0.01%
2018/08/17	3	50.77	1	50.90	50.30	2	8,296	0.02%
2018/08/16	3	53.40	2	53.40	53.20	1	8,213	0.01%
2018/08/15	4	55.55	6	54.38	54.40	-2	8,285	-0.02%
2018/08/14	1	56.40	1	56.40	56.40	0	8,167	0.00%
2018/08/13	2	55.20	0	0.00	54.80	2	8,390	0.02%
2018/08/08	1	58.70	1	57.40	57.40	0	9,330	0.00%
2018/08/03	1	59.10	4	59.43	58.90	-3	9,636	-0.03%
2018/08/02	1	59.50	8	59.00	58.80	-7	9,871	-0.07%
2018/08/01	0	0.00	2	62.00	61.40	-2	9,899	-0.02%
2018/07/30	3	61.50	0	0.00	60.30	3	9,961	0.03%
2018/07/27	2	62.90	1	62.90	62.70	1	9,989	0.01%
2018/07/26	26	64.36	14	64.81	63.40	12	9,945	0.12%
2018/07/25	7	65.70	6	65.73	66.30	1	9,752	0.01%
2018/07/24	1	58.70	3	61.13	62.40	-2	9,346	-0.02%
2018/07/23	1	57.80	1	57.50	57.70	0	9,108	0.00%
2018/07/20	4	58.60	0	0.00	58.00	4	9,078	0.04%
2018/07/19	7	61.47	5	61.70	61.10	2	8,995	0.02%
2018/07/16	1	59.60	0	0.00	59.60	1	8,989	0.01%
2018/07/13	1	59.00	1	59.20	59.20	0	9,048	0.00%
2018/07/12	3	59.17	2	58.20	58.20	1	9,086	0.01%
2018/07/11	2	63.15	0	0.00	62.60	2	9,133	0.02%
2018/07/04	2	67.50	0	0.00	67.70	2	9,449	0.02%
2018/06/29	2	66.45	3	67.40	67.40	-1	9,666	-0.01%
2018/06/28	2	67.10	2	66.05	65.30	0	9,593	0.00%
2018/06/27	0	0.00	4	68.50	68.20	-4	9,591	-0.04%
2018/06/25	1	67.60	1	68.40	67.90	0	9,618	0.00%
2018/06/22	11	68.43	0	0.00	67.50	11	9,587	0.11%
2018/06/21	2	72.25	2	73.70	71.60	0	9,489	0.00%
2018/06/19	1	76.10	0	0.00	76.50	1	9,505	0.01%
2018/06/15	3	74.43	4	75.18	73.90	-1	9,390	-0.01%
2018/06/12	2	76.45	1	77.50	77.20	1	9,510	0.01%
2018/06/11	2	77.20	0	0.00	77.50	2	9,498	0.02%
2018/06/07	35	75.23	5	74.60	74.30	30	9,394	0.32%
2018/06/06	3	76.47	0	0.00	76.40	3	9,451	0.03%
2018/06/05	4	77.05	1	76.70	76.20	3	9,464	0.03%
2018/06/04	0	0.00	1	79.10	78.80	-1	9,714	-0.01%
2018/05/31	7	81.36	0	0.00	79.10	7	9,878	0.07%
2018/05/30	3	78.93	55	79.07	78.60	-52	9,870	-0.53%
2018/05/29	1	80.80	0	0.00	80.80	1	9,810	0.01%
2018/05/28	15	82.77	3	82.73	82.20	12	9,801	0.12%
2018/05/25	4	84.28	2	84.55	83.50	2	9,755	0.02%
2018/05/24	16	85.25	0	0.00	86.40	16	9,690	0.17%
2018/05/23	1	88.80	28	88.06	87.50	-27	9,635	-0.28%
2018/05/22	15	87.72	28	85.70	88.80	-13	9,591	-0.14%
2018/05/21	15	87.37	38	87.17	86.30	-23	9,635	-0.24%
2018/05/18	103	83.14	41	83.37	85.20	62	9,483	0.65%	大買/
2018/05/17	30	79.20	71	78.99	80.60	-41	9,237	-0.44%
2018/05/16	18	80.53	201	80.03	75.60	-183	9,016	-2.03%	大賣/鉅額交易
2018/05/15	97	78.34	39	77.37	79.10	58	8,824	0.66%
2018/05/14	104	76.37	33	77.09	77.50	71	8,869	0.80%	大買/
2018/05/11	76	75.03	25	74.72	75.90	51	8,772	0.58%
2018/05/10	9	75.76	19	75.64	76.00	-10	8,738	-0.11%
2018/05/09	1	72.30	1	72.40	71.90	0	8,561	0.00%
2018/05/08	3	70.20	0	0.00	69.60	3	8,500	0.04%
2018/05/07	14	70.91	4	70.48	71.60	10	8,561	0.12%
2018/05/04	22	67.91	4	68.68	69.30	18	8,656	0.21%
2018/04/30	1	64.30	1	64.70	65.40	0	9,013	0.00%
2018/04/26	8	63.89	10	63.89	63.50	-2	9,209	-0.02%
2018/04/24	3	64.60	3	64.53	65.90	0	9,217	0.00%
2018/04/23	9	64.63	9	64.24	65.40	0	9,242	0.00%
2018/04/20	6	65.52	6	64.78	64.50	0	9,316	0.00%
2018/04/19	0	0.00	2	68.25	67.10	-2	9,236	-0.02%
2018/04/18	4	67.05	7	67.06	67.00	-3	9,337	-0.03%
2018/04/17	11	64.48	4	64.88	65.80	7	9,534	0.07%
2018/04/16	2	66.95	1	67.20	66.70	1	9,561	0.01%
2018/04/13	6	69.52	1	69.50	69.50	5	9,646	0.05%
2018/04/12	3	71.70	4	71.78	71.20	-1	9,783	-0.01%
2018/04/11	3	73.47	18	71.55	73.20	-15	9,756	-0.15%
2018/04/10	7	67.80	2	67.70	67.80	5	9,676	0.05%
2018/04/09	4	70.83	14	72.57	70.00	-10	9,651	-0.10%
2018/04/03	0	0.00	1	69.60	68.50	-1	9,496	-0.01%
2018/04/02	51	69.32	54	68.92	67.70	-3	9,481	-0.03%
2018/03/31	0	0.00	1	66.70	66.80	-1	9,370	-0.01%
2018/03/30	5	67.28	3	67.63	66.10	2	9,371	0.02%
2018/03/29	3	67.77	3	68.17	67.90	0	9,346	0.00%
2018/03/28	3	67.43	5	67.78	66.80	-2	9,330	-0.02%
2018/03/27	1	67.70	2	67.75	67.60	-1	9,274	-0.01%
2018/03/26	1	68.00	2	67.45	67.30	-1	9,309	-0.01%
2018/03/23	1	66.60	3	66.37	66.60	-2	9,455	-0.02%
2018/03/22	10	66.08	2	66.00	66.00	8	9,397	0.09%
2018/03/21	1	66.90	1	66.70	66.70	0	9,471	0.00%
2018/03/19	3	67.17	4	67.53	66.90	-1	9,804	-0.01%
2018/03/16	5	66.82	2	69.00	69.10	3	9,671	0.03%
2018/03/14	0	0.00	2	66.90	66.30	-2	9,556	-0.02%
2018/03/13	3	66.83	2	66.30	66.30	1	9,590	0.01%
2018/03/12	13	66.49	8	66.99	66.60	5	9,519	0.05%
2018/03/09	3	69.77	4	70.08	69.40	-1	9,414	-0.01%
2018/03/08	38	74.53	26	74.55	72.40	12	9,334	0.13%
2018/03/07	0	0.00	2	71.75	72.70	-2	8,991	-0.02%
2018/03/06	2	70.25	1	69.30	69.30	1	8,905	0.01%
2018/03/05	19	70.53	23	70.60	69.90	-4	8,961	-0.04%
2018/03/01	0	0.00	10	69.40	70.80	-10	9,006	-0.11%
2018/02/27	10	71.50	6	71.20	70.30	4	8,924	0.04%
2018/02/26	0	0.00	5	73.20	72.60	-5	8,835	-0.06%
2018/02/23	3	72.87	0	0.00	72.10	3	8,758	0.03%
2018/02/22	3	72.60	3	72.60	72.50	0	8,743	0.00%
2018/02/21	6	73.60	1	74.10	74.10	5	8,709	0.06%
2018/02/12	16	67.61	13	68.42	67.40	3	8,591	0.03%
2018/02/09	6	66.68	7	66.63	66.30	-1	8,509	-0.01%
2018/02/08	1	67.60	3	67.37	67.00	-2	8,355	-0.02%
2018/02/07	4	67.10	2	69.10	66.00	2	8,327	0.02%
2018/02/06	4	63.80	7	64.57	64.70	-3	8,225	-0.04%
2018/02/05	3	70.07	1,503	70.06	69.00	-1,500	8,162	-18.38%	大賣/鉅額交易
2018/02/02	2	73.65	1	74.00	74.40	1	8,218	0.01%
2018/01/31	0	0.00	1	73.10	72.70	-1	8,392	-0.01%
2018/01/30	46	73.33	45	72.86	74.20	1	8,342	0.01%
2018/01/29	7	74.31	9	75.80	75.00	-2	8,311	-0.02%
2018/01/26	3	70.87	2	71.20	70.40	1	8,146	0.01%
2018/01/25	9	72.43	7.1	72.69	72.80	1.9	8,089	0.02%
2018/01/24	6	72.40	4	70.00	70.30	2	8,017	0.02%
2018/01/23	2	67.00	0	0.00	67.00	2	7,896	0.03%
2018/01/22	1	65.70	4	66.78	67.30	-3	7,883	-0.04%
2018/01/19	10	65.30	10	64.50	65.00	0	7,927	0.00%
2018/01/18	7	65.46	6	64.32	64.20	1	7,966	0.01%
2018/01/17	2	64.45	2	64.65	65.20	0	8,030	0.00%
2018/01/16	1	63.00	2	63.00	63.00	-1	8,226	-0.01%
2018/01/12	5	66.60	8	65.90	65.60	-3	8,190	-0.04%
2018/01/11	3	66.73	28	67.04	68.00	-25	8,023	-0.31%
2018/01/10	0	61.60	1	62.80	61.90	-1	7,768	-0.01%
2018/01/09	36	62.94	4	62.83	61.50	32	7,634	0.42%
2018/01/08	31	60.03	36	60.35	61.00	-5	7,466	-0.07%
2018/01/05	45	57.51	68	57.96	58.20	-23	7,233	-0.32%
2018/01/04	8	57.49	5	58.60	59.20	3	7,106	0.04%
2018/01/03	0	0.00	2	54.20	55.30	-2	6,888	-0.03%