技嘉 (2376)-元富-世貿券商分點個股進出

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
301.0
漲跌
▲5.5
漲幅
+1.86%
成交量
4,750張
產業
上市電腦週邊類股▲1.25%
1770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－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/04/29	1	300.99	4	301.00	301.00	-3	20,774	-0.01%
2024/04/26	5	297.20	5.4	298.16	295.50	-0.4	21,500	0.00%
2024/04/25	0.7	290.89	4.2	289.69	290.50	-3.5	21,841	-0.02%
2024/04/24	11	297.79	9.1	293.65	299.50	1.9	21,890	0.01%
2024/04/23	4	283.00	0	0.00	281.00	4	21,915	0.02%
2024/04/22	5.6	289.63	7.1	282.53	282.50	-1.5	21,890	-0.01%
2024/04/19	1.9	295.20	2.1	294.31	292.50	-0.2	21,857	0.00%
2024/04/18	2.1	305.91	1	303.50	302.00	1.1	21,884	0.01%
2024/04/17	0	303.00	1	302.50	308.00	-1	22,149	0.00%
2024/04/16	11	303.14	11	302.23	302.00	0	22,111	0.00%
2024/04/15	12.1	306.20	29	304.48	302.00	-16.9	22,218	-0.08%
2024/04/12	8	320.31	3.1	321.47	318.00	4.9	22,071	0.02%
2024/04/11	4.2	317.02	9.6	320.65	320.50	-5.4	22,015	-0.02%
2024/04/10	28.2	340.81	11	330.14	320.00	17.2	21,964	0.08%
2024/04/09	12	340.90	7	340.71	335.00	5	21,664	0.02%
2024/04/08	14.1	332.27	8.2	334.41	340.00	5.9	21,721	0.03%
2024/04/03	2	315.75	3	317.67	317.50	-1	21,494	0.00%
2024/04/02	10	315.00	23	314.89	317.00	-13	21,370	-0.06%
2024/04/01	4.1	318.73	4.5	317.91	318.50	-0.4	21,222	0.00%
2024/03/29	6.2	318.40	4	318.52	316.00	2.2	21,146	0.01%
2024/03/28	8	308.50	5.7	311.21	313.00	2.3	20,885	0.01%
2024/03/27	3.3	306.88	0.1	308.00	310.00	3.2	20,888	0.02%
2024/03/26	11.4	308.12	7	303.71	304.50	4.4	20,952	0.02%
2024/03/25	17	308.38	7	308.93	306.00	10	20,978	0.05%
2024/03/22	38.3	298.51	28	302.29	303.00	10.3	21,011	0.05%
2024/03/21	9.4	295.66	0	0.00	291.00	9.4	20,568	0.05%
2024/03/20	4.2	301.69	2.3	300.63	295.00	1.9	20,540	0.01%
2024/03/19	8.1	307.64	3.3	306.86	305.00	4.8	20,591	0.02%
2024/03/18	14.7	309.06	7	310.57	310.50	7.7	20,605	0.04%
2024/03/15	17	304.69	22	304.86	313.00	-5	20,670	-0.02%
2024/03/14	4.8	319.23	6.5	322.35	317.50	-1.7	20,584	-0.01%
2024/03/13	18.5	338.92	8	336.00	328.00	10.5	20,968	0.05%
2024/03/12	4.1	358.19	1	364.50	355.00	3.1	20,947	0.01%
2024/03/11	5	365.80	10.1	370.31	360.00	-5.1	21,071	-0.02%
2024/03/08	13.2	363.10	16.4	365.83	358.00	-3.2	20,879	-0.02%
2024/03/07	2.1	362.81	2.1	362.23	359.00	0	20,680	0.00%
2024/03/06	5.2	363.51	6.1	364.93	362.50	-0.9	20,673	0.00%
2024/03/05	10	361.90	12.5	362.53	361.50	-2.5	20,875	-0.01%
2024/03/04	22.5	360.26	28.1	366.14	354.50	-5.6	20,978	-0.03%
2024/03/01	7.1	355.64	9	356.33	361.00	-1.9	20,553	-0.01%
2024/02/29	5.4	338.08	5.2	337.55	345.00	0.2	20,268	0.00%
2024/02/27	7	333.93	11.2	329.28	334.00	-4.2	20,072	-0.02%
2024/02/26	10	336.25	17.3	333.03	335.00	-7.3	20,034	-0.04%
2024/02/23	16.1	350.02	22.1	346.17	342.50	-6.1	20,105	-0.03%
2024/02/22	38.1	362.35	30.4	364.87	347.00	7.7	20,284	0.04%
2024/02/21	5	347.80	3.2	348.68	347.50	1.8	19,874	0.01%
2024/02/20	20.5	360.29	14	358.32	357.00	6.5	19,790	0.03%
2024/02/19	26.4	370.46	22.3	370.19	366.50	4.1	19,592	0.02%
2024/02/16	16.3	379.95	13.8	382.54	381.00	2.5	19,637	0.01%
2024/02/15	2.3	362.52	15.2	370.07	370.50	-12.9	19,260	-0.07%
2024/02/05	12.4	338.31	20.4	339.55	337.00	-8	18,948	-0.04%
2024/02/02	7.9	328.44	12.9	332.73	333.00	-4.9	18,947	-0.03%
2024/02/01	5.6	308.71	15	311.00	313.50	-9.4	18,987	-0.05%
2024/01/31	7.3	308.99	11.2	307.11	309.00	-3.9	19,098	-0.02%
2024/01/30	26	302.48	19.3	305.04	305.00	6.7	19,085	0.04%
2024/01/29	5	289.70	4.4	292.88	295.00	0.7	19,111	0.00%
2024/01/26	5.6	287.07	4.2	287.10	284.00	1.5	19,311	0.01%
2024/01/25	15.1	295.57	10.2	293.29	292.00	4.9	19,532	0.03%
2024/01/24	13	293.23	13.5	292.53	293.50	-0.5	19,400	0.00%
2024/01/23	4.5	293.77	8.5	292.45	291.00	-3.9	19,559	-0.02%
2024/01/22	32.7	290.34	37.1	292.35	297.50	-4.5	19,345	-0.02%
2024/01/19	8.5	265.37	11.2	266.76	270.50	-2.7	18,793	-0.01%
2024/01/18	2	257.98	7	253.93	256.00	-5	18,715	-0.03%
2024/01/17	6	263.74	3.3	261.20	257.00	2.8	18,829	0.01%
2024/01/16	0.2	262.00	4	261.75	261.50	-3.8	18,890	-0.02%
2024/01/15	2	264.48	4	262.25	260.50	-2	19,056	-0.01%
2024/01/12	3.3	264.31	1.7	261.04	262.00	1.6	19,319	0.01%
2024/01/11	16	258.44	21.2	261.06	263.00	-5.2	19,423	-0.03%
2024/01/10	3	248.50	2.5	248.30	247.50	0.5	19,718	0.00%
2024/01/09	4.2	251.04	11.1	251.73	252.00	-6.9	19,960	-0.03%
2024/01/08	2.1	243.62	0	247.00	241.50	2.1	19,988	0.01%
2024/01/05	4	244.76	1	247.00	243.00	3	20,430	0.01%
2024/01/04	3	249.67	1	248.50	247.00	2	20,781	0.01%
2024/01/03	2.3	250.54	7	248.93	247.50	-4.7	21,367	-0.02%
2024/01/02	6.7	253.35	4	254.63	255.00	2.7	21,383	0.01%
2023/12/29	3	267.00	8	267.19	266.00	-5	21,203	-0.02%
2023/12/28	3	265.33	3	265.83	265.50	0	21,225	0.00%
2023/12/27	4	263.25	4	265.00	264.00	0	21,380	0.00%
2023/12/26	4.2	263.07	5.1	263.36	264.00	-0.9	21,804	0.00%
2023/12/25	3	263.00	4.1	262.99	263.50	-1.1	22,253	0.00%
2023/12/22	8	261.94	6	261.33	259.00	2	22,547	0.01%
2023/12/21	1	256.52	11.3	261.56	262.00	-10.3	22,777	-0.05%
2023/12/20	18	262.58	12.2	262.27	261.50	5.9	23,024	0.03%
2023/12/19	7	256.64	13	259.15	260.00	-6	23,341	-0.03%
2023/12/18	3	255.83	11	258.41	255.50	-8	23,623	-0.03%
2023/12/15	4	256.38	3	256.83	254.00	1	24,052	0.00%
2023/12/14	6.1	257.01	6.3	257.49	257.50	-0.2	24,102	0.00%
2023/12/13	26.7	253.29	6	250.67	250.00	20.6	24,239	0.09%
2023/12/12	22.1	252.27	8	253.81	250.50	14.1	24,357	0.06%
2023/12/11	19.1	253.35	20	256.58	251.50	-0.9	24,544	0.00%
2023/12/08	8.2	264.27	10.3	267.40	258.50	-2.1	24,567	-0.01%
2023/12/07	23.6	249.63	15.5	252.43	259.50	8.1	24,442	0.03%
2023/12/06	7	240.79	5.1	242.04	243.50	1.9	24,601	0.01%
2023/12/05	1.6	229.47	1	230.00	228.50	0.6	24,768	0.00%
2023/12/04	2.1	239.98	3	240.50	236.00	-0.9	25,017	0.00%
2023/12/01	0.2	246.88	1	245.00	246.00	-0.8	25,087	0.00%
2023/11/30	6	248.67	11.3	248.65	250.00	-5.3	25,309	-0.02%
2023/11/29	11.2	243.57	22.3	243.36	243.50	-11.1	25,290	-0.04%
2023/11/28	1	235.50	2	234.00	235.00	-1	25,443	0.00%
2023/11/27	1	232.98	4	232.50	230.00	-3	26,463	-0.01%
2023/11/24	2	234.25	3	234.83	232.00	-1	26,978	0.00%
2023/11/22	9.6	236.24	6.1	235.02	233.50	3.5	27,809	0.01%
2023/11/21	17	243.38	28.2	241.43	244.00	-11.2	27,996	-0.04%
2023/11/20	8	233.43	1	233.00	233.00	7	28,514	0.02%
2023/11/17	1	230.00	1	234.50	230.50	0	28,784	0.00%
2023/11/16	3	232.16	3	232.50	233.00	0	29,414	0.00%
2023/11/15	26.1	235.07	14.3	231.72	228.50	11.8	29,340	0.04%
2023/11/14	3.1	229.33	11	228.59	229.50	-8	29,350	-0.03%
2023/11/13	14.2	228.10	5	226.40	225.50	9.2	29,605	0.03%
2023/11/10	4.1	227.28	6	227.08	230.50	-1.9	29,695	-0.01%
2023/11/09	22	230.50	24.1	231.46	231.00	-2.1	29,822	-0.01%
2023/11/08	15.1	226.17	10.2	226.40	224.50	4.9	29,683	0.02%
2023/11/07	6	218.08	3	218.50	220.50	3	29,783	0.01%
2023/11/06	12.1	216.84	12	218.63	220.00	0.1	30,121	0.00%
2023/11/03	10.2	225.40	9	225.56	220.50	1.2	30,274	0.00%
2023/11/02	21.6	229.69	14	230.43	226.50	7.6	30,540	0.02%
2023/11/01	9.1	217.40	14	219.00	221.00	-4.9	30,490	-0.02%
2023/10/31	11.1	224.99	18	219.61	217.50	-6.9	30,708	-0.02%
2023/10/30	18	233.97	15	233.83	232.50	3	30,679	0.01%
2023/10/27	31	236.23	32	235.70	235.50	-1	30,856	0.00%
2023/10/26	12.1	232.59	11	233.73	232.00	1.1	31,051	0.00%
2023/10/25	26	246.63	23	245.67	245.50	3	31,115	0.01%
2023/10/24	4.1	243.76	8	245.19	247.00	-4	31,257	-0.01%
2023/10/23	16	245.52	15	242.20	239.00	1	31,608	0.00%
2023/10/20	4	238.00	4	239.00	241.50	0	32,203	0.00%
2023/10/19	16.6	243.82	17	243.38	243.00	-0.4	32,573	0.00%
2023/10/18	18.4	254.31	23	253.54	246.00	-4.6	33,002	-0.01%
2023/10/17	18.5	263.82	15	266.47	261.50	3.5	32,569	0.01%
2023/10/16	13	267.19	8	270.06	265.50	5	32,685	0.02%
2023/10/13	24	274.41	9	271.67	271.00	15	33,080	0.05%
2023/10/12	36	284.28	36	284.86	284.50	0	32,909	0.00%
2023/10/11	65.2	295.11	47	279.31	274.00	18.2	33,130	0.05%
2023/10/06	11	290.09	4	291.00	289.50	7	33,267	0.02%
2023/10/05	3.2	287.94	3	287.67	288.00	0.2	33,634	0.00%
2023/10/04	3.1	283.61	3	287.50	287.50	0.1	33,823	0.00%
2023/10/03	2	290.76	1	291.99	290.00	1	34,036	0.00%
2023/10/02	5	292.70	3.5	296.57	290.00	1.5	34,069	0.00%
2023/09/28	9	287.17	9	283.72	281.50	0	33,874	0.00%
2023/09/27	5.5	281.09	5	282.90	284.50	0.5	33,745	0.00%
2023/09/26	29	280.97	30	277.15	275.50	-1	33,843	0.00%
2023/09/25	48	275.43	52	274.90	274.50	-4	33,822	-0.01%
2023/09/22	68	274.24	64	271.06	279.00	4	33,668	0.01%
2023/09/21	9.8	262.27	14.1	265.80	268.50	-4.3	33,359	-0.01%
2023/09/20	60.8	263.82	57.5	255.45	263.50	3.4	33,008	0.01%
2023/09/19	41.3	255.99	42	259.06	253.50	-0.7	32,760	0.00%
2023/09/18	40.3	258.61	38.1	264.64	260.00	2.2	32,765	0.01%
2023/09/15	11	273.91	8	272.00	271.50	3	32,493	0.01%
2023/09/14	20	276.53	22	278.57	278.00	-2	32,446	-0.01%
2023/09/13	17	268.38	18	267.92	267.50	-1	32,186	0.00%
2023/09/12	34	275.70	34.2	271.18	270.50	-0.2	32,289	0.00%
2023/09/11	38.1	282.99	33.6	293.85	279.50	4.5	32,135	0.01%
2023/09/08	35.5	313.58	37	314.07	307.50	-1.5	31,678	0.00%
2023/09/07	13.9	308.86	23	309.30	314.50	-9.1	31,645	-0.03%
2023/09/06	74.8	308.14	51.1	310.01	306.50	23.7	31,971	0.07%
2023/09/05	13.2	314.16	9	308.33	311.00	4.2	32,151	0.01%
2023/09/04	11.3	317.57	8	318.50	316.00	3.3	31,990	0.01%
2023/09/01	25.1	340.03	26	329.88	323.00	-0.9	32,027	0.00%
2023/08/31	25	344.74	18	344.14	341.00	7	31,778	0.02%
2023/08/30	47	365.71	39.5	359.33	354.00	7.5	31,011	0.02%
2023/08/29	42.3	351.60	41.3	353.29	354.00	1	31,023	0.00%
2023/08/28	41.4	341.15	44	343.93	345.00	-2.6	30,750	-0.01%
2023/08/25	34.3	343.18	35.2	345.63	342.50	-0.9	30,385	0.00%
2023/08/24	47	352.88	48.2	351.83	354.00	-1.2	30,075	0.00%
2023/08/23	7.2	330.56	7.1	332.58	334.50	0.1	29,494	0.00%
2023/08/22	64.2	333.35	73.9	338.60	335.50	-9.6	30,070	-0.03%
2023/08/21	2	312.75	3	309.67	310.50	-1	29,770	0.00%
2023/08/18	10.3	324.88	8	318.81	312.00	2.3	29,911	0.01%
2023/08/17	13.3	331.62	17.1	332.32	331.00	-3.8	29,649	-0.01%
2023/08/16	26.1	317.61	20	320.05	334.50	6.1	29,316	0.02%
2023/08/15	2	313.00	17.1	315.56	316.00	-15.1	29,189	-0.05%
2023/08/14	13.3	290.33	13	292.23	296.00	0.3	29,144	0.00%
2023/08/11	28.1	302.15	33	301.11	300.50	-5	29,103	-0.02%
2023/08/10	25.4	304.65	11	296.32	296.00	14.4	28,971	0.05%
2023/08/09	30.2	340.30	24	331.92	328.50	6.2	28,392	0.02%
2023/08/08	16.1	339.94	8	344.69	333.50	8.1	27,833	0.03%
2023/08/07	1	322.00	10.2	321.40	336.50	-9.2	27,317	-0.03%
2023/08/04	30.1	301.81	33	304.09	306.00	-2.9	27,098	-0.01%
2023/08/02	5	310.97	2	305.75	297.00	3	26,783	0.01%
2023/08/01	25.1	315.47	22.5	319.85	319.00	2.6	26,423	0.01%
2023/07/31	29	342.57	24	321.04	314.00	5	26,171	0.02%
2023/07/28	13	338.73	11.1	342.76	347.50	1.9	25,871	0.01%
2023/07/27	9	335.55	16	337.09	332.00	-7	25,518	-0.03%
2023/07/26	44	340.98	36.1	335.94	333.00	7.9	25,212	0.03%
2023/07/25	33.1	369.40	29.5	363.75	352.50	3.6	24,586	0.01%
2023/07/24	27	331.87	28.3	336.69	354.50	-1.3	23,766	-0.01%
2023/07/21	15.3	320.80	5.1	318.48	322.50	10.2	23,010	0.04%
2023/07/20	1	302.52	6	302.33	305.00	-5	22,300	-0.02%
2023/07/19	10.2	311.18	10	306.85	298.50	0.2	22,068	0.00%
2023/07/18	9.2	305.81	18	307.86	312.50	-8.8	21,625	-0.04%
2023/07/17	19	297.47	14	295.71	293.50	5	20,944	0.02%
2023/07/14	22.2	297.94	22.1	296.83	296.00	0	20,668	0.00%
2023/07/13	23	315.55	22.1	319.12	295.50	0.9	20,034	0.00%
2023/07/12	5.1	291.14	2	292.50	304.00	3.1	19,203	0.02%
2023/07/11	2	278.25	11.1	277.50	276.50	-9.1	18,647	-0.05%
2023/07/10	15.2	274.18	2	277.00	273.50	13.2	18,304	0.07%
2023/07/07	1	261.00	1.1	264.49	261.00	-0.1	17,909	0.00%
2023/07/06	14	265.82	16	266.78	264.00	-2	17,667	-0.01%
2023/07/05	3	264.17	3	263.67	265.00	0	17,349	0.00%
2023/07/04	3.1	257.82	6	260.75	272.50	-2.9	16,996	-0.02%
2023/07/03	20.1	250.18	22	252.02	248.00	-2	16,641	-0.01%
2023/06/30	6	237.33	5.1	238.50	243.50	1	16,329	0.01%
2023/06/29	3.1	231.47	3	228.83	233.00	0.1	16,120	0.00%
2023/06/28	3	232.33	3	229.67	227.00	0	15,875	0.00%
2023/06/27	3	238.34	0.1	232.50	233.00	2.9	15,635	0.02%
2023/06/26	11	246.91	7	247.07	243.50	4	15,298	0.03%
2023/06/21	1	258.00	6.1	257.66	260.00	-5.1	15,061	-0.03%
2023/06/20	7.1	254.90	8	255.75	256.00	-0.9	14,909	-0.01%
2023/06/19	4	250.26	5	252.70	252.50	-1	14,742	-0.01%
2023/06/16	15	254.89	23	255.04	254.50	-8	14,558	-0.05%
2023/06/15	10	247.35	2	249.50	246.00	8	14,123	0.06%
2023/06/14	4	242.13	1	242.50	242.50	3	13,790	0.02%
2023/06/13	6	245.58	10	246.70	245.00	-4	13,545	-0.03%
2023/06/12	11	246.14	7	249.00	243.00	4	13,144	0.03%
2023/06/09	8	236.31	7.1	234.84	240.50	0.9	12,421	0.01%
2023/06/08	6	219.83	3	219.00	219.00	3	11,937	0.03%
2023/06/07	0	0.00	3	215.17	224.50	-3	11,744	-0.03%
2023/06/06	2	209.00	3.7	211.02	209.00	-1.7	11,416	-0.01%
2023/06/05	5	204.80	1	203.00	211.50	4	11,220	0.04%
2023/06/02	8	201.81	23	206.59	203.00	-15	10,857	-0.14%
2023/06/01	4	186.63	7	189.64	190.50	-3	10,204	-0.03%
2023/05/31	1	183.50	4	185.88	186.50	-3	9,895	-0.03%
2023/05/30	8	183.44	11	184.81	184.50	-3	9,695	-0.03%
2023/05/29	20	182.48	16	185.56	186.00	4	9,462	0.04%
2023/05/26	35	187.49	19.5	187.41	185.00	15.5	9,012	0.17%
2023/05/25	0	0.00	12	180.83	180.00	-12	8,182	-0.15%
2023/05/24	3	164.83	3	163.00	165.00	0	7,686	0.00%
2023/05/23	2	160.49	2	160.00	160.00	0	7,391	0.00%
2023/05/22	0	0.00	1	164.00	161.50	-1	7,261	-0.01%
2023/05/19	4	162.38	5	160.20	164.00	-1	7,143	-0.01%
2023/05/18	1	158.50	6	156.17	159.50	-5	6,904	-0.07%
2023/05/17	0	149.00	1	148.00	149.50	-1	6,508	-0.01%
2023/05/16	9	143.28	14	143.96	144.50	-5	6,089	-0.08%
2023/05/15	1	138.00	1	136.50	135.50	0	5,715	0.00%
2023/05/12	4	138.75	0	0.00	139.00	4	5,663	0.07%
2023/05/10	0	0.00	2	140.00	139.50	-2	5,636	-0.04%
2023/05/09	1	139.00	2	137.50	139.00	-1	5,615	-0.02%
2023/05/08	2	135.50	0	0.00	135.00	2	5,574	0.04%
2023/05/05	0	0.00	1	137.50	137.00	-1	5,671	-0.02%
2023/05/04	0	0.00	3	135.00	136.00	-3	5,687	-0.05%
2023/05/03	2.1	132.33	2	134.25	132.50	0.1	5,678	0.00%
2023/05/02	0.1	134.75	0	0.00	135.00	0.1	5,777	0.00%
2023/04/28	3.1	131.98	0	0.00	131.00	3.1	5,875	0.05%
2023/04/27	0	0.00	2	130.75	131.50	-2	5,916	-0.03%
2023/04/26	2.4	128.63	1	128.50	129.00	1.4	5,943	0.02%
2023/04/25	0	0.00	1	129.50	129.00	-1	5,983	-0.02%
2023/04/24	1.2	134.75	3	134.00	135.00	-1.8	5,966	-0.03%
2023/04/21	1	132.50	1	132.50	132.00	0	6,020	0.00%
2023/04/20	1	133.00	1	135.00	134.00	0	6,069	0.00%
2023/04/19	1	133.50	1	135.00	134.50	0	6,132	0.00%
2023/04/18	0	0.00	1	136.50	135.50	-1	6,115	-0.02%
2023/04/17	0	134.00	1	135.50	135.00	-1	6,169	-0.02%
2023/04/14	1	132.50	4	134.63	134.50	-3	6,224	-0.05%
2023/04/13	3.1	132.68	1	132.00	132.00	2.1	6,302	0.03%
2023/04/12	3	135.00	2.2	136.44	136.50	0.8	6,266	0.01%
2023/04/10	0.1	133.50	1	135.50	136.50	-1	6,250	-0.02%
2023/04/07	1	134.00	1	138.00	134.00	0	6,227	0.00%
2023/04/06	0	0.00	1	134.50	138.00	-1	6,239	-0.02%
2023/03/30	1	133.00	1	133.00	133.00	0	6,240	0.00%
2023/03/29	4	129.63	1	130.00	130.00	3	6,253	0.05%
2023/03/28	3	127.17	2	126.75	128.00	1	6,421	0.02%
2023/03/27	1	128.00	1	128.00	128.00	0	6,570	0.00%
2023/03/24	2	128.00	4	127.38	129.00	-2	6,994	-0.03%
2023/03/23	2	124.75	2.5	124.60	126.00	-0.5	7,530	-0.01%
2023/03/22	7	122.07	28.5	122.68	123.50	-21.5	7,667	-0.28%
2023/03/21	0	0.00	1	120.00	120.00	-1	7,596	-0.01%
2023/03/20	0	120.00	1	120.50	120.00	-1	7,621	-0.01%
2023/03/17	2.1	117.52	1	117.00	118.50	1.1	7,610	0.01%
2023/03/16	20	121.00	1	120.00	119.50	19	7,638	0.25%
2023/03/15	1	118.50	3	120.67	119.00	-2	7,704	-0.03%
2023/03/14	1	117.50	1	116.50	117.50	0	7,723	0.00%
2023/03/13	2	117.50	4	118.38	118.50	-2	7,758	-0.03%
2023/03/10	0	0.00	5.1	119.90	120.00	-5.1	7,731	-0.07%
2023/03/09	1	120.50	3	119.17	119.00	-2	7,803	-0.03%
2023/03/08	1	118.50	0	0.00	117.00	1	7,802	0.01%
2023/03/07	0	0.00	3	119.50	119.50	-3	7,775	-0.04%
2023/03/06	5	118.50	0.5	119.00	118.50	4.5	7,823	0.06%
2023/03/03	8	119.13	1	119.00	119.00	7	8,044	0.09%
2023/03/02	0	0.00	1.1	117.50	120.00	-1.1	8,078	-0.01%
2023/03/01	1	118.00	1	120.00	120.50	0	8,133	0.00%
2023/02/24	1	122.50	16	121.16	119.00	-15	8,196	-0.18%
2023/02/23	2	120.50	10	121.00	120.50	-8	8,349	-0.10%
2023/02/22	0	117.50	2	115.50	117.50	-2	8,626	-0.02%
2023/02/21	2.5	116.40	10	116.00	116.50	-7.5	8,830	-0.08%
2023/02/20	4	117.25	1	117.00	116.50	3	9,029	0.03%
2023/02/17	2	118.25	9	119.44	117.50	-7	9,090	-0.08%
2023/02/16	7	120.86	5	120.00	121.00	2	9,203	0.02%
2023/02/15	3	120.00	0	0.00	119.00	3	9,259	0.03%
2023/02/14	8	118.25	6	118.00	119.00	2	9,307	0.02%
2023/02/13	2.1	116.50	3.4	117.71	117.50	-1.4	9,392	-0.01%
2023/02/10	1	117.00	0	0.00	117.00	1	9,518	0.01%
2023/02/08	33	121.97	0	0.00	120.00	33	9,879	0.33%
2023/02/07	0	0.00	11	118.41	119.50	-11	9,880	-0.11%
2023/02/06	0	0.00	4	115.88	116.00	-4	9,766	-0.04%
2023/02/03	11	115.05	0	0.00	114.50	11	9,695	0.11%
2023/02/02	0	0.00	1	118.00	118.00	-1	9,613	-0.01%
2023/02/01	7	116.79	2	116.50	117.00	5	9,610	0.05%
2023/01/31	2	114.75	1.1	115.50	115.50	0.9	9,642	0.01%
2023/01/30	1	117.50	4	117.63	119.50	-3	9,570	-0.03%
2023/01/17	0	0.00	2	114.25	114.00	-2	9,451	-0.02%
2023/01/16	3	113.50	1	114.00	113.50	2	9,558	0.02%
2023/01/13	2	114.25	2	113.50	114.00	0	9,583	0.00%
2023/01/10	1	113.50	2	113.50	114.50	-1	10,444	-0.01%
2023/01/09	2	113.25	1	113.50	113.50	1	10,464	0.01%
2023/01/06	1	112.00	3	111.50	112.00	-2	10,450	-0.02%
2023/01/05	1	112.00	4	112.00	110.50	-3	10,448	-0.03%
2023/01/04	2	111.00	8	111.19	112.00	-6	10,370	-0.06%
2023/01/03	11	109.82	5	109.40	111.00	6	10,354	0.06%
2022/12/30	0	0.00	1	107.50	106.50	-1	10,334	-0.01%
2022/12/29	0	0.00	3.2	105.78	107.50	-3.2	10,358	-0.03%
2022/12/28	1	105.00	1	105.50	105.50	0	10,389	0.00%
2022/12/27	1	105.50	0	0.00	106.00	1	10,486	0.01%
2022/12/26	3.2	106.31	3	106.50	105.00	0.2	10,496	0.00%
2022/12/23	3	104.50	5	106.00	106.50	-2	10,489	-0.02%
2022/12/22	1	106.00	6.1	105.37	105.00	-5.1	10,577	-0.05%
2022/12/21	0.3	101.50	1	101.00	101.00	-0.7	10,486	-0.01%
2022/12/20	2.6	104.31	1	103.00	100.00	1.6	10,440	0.02%
2022/12/19	2	103.50	0	0.00	103.00	2	10,318	0.02%
2022/12/16	24.2	107.77	15	107.57	107.00	9.2	10,187	0.09%
2022/12/15	19	112.84	36.1	114.34	114.00	-17.1	9,893	-0.17%
2022/12/14	18.1	107.03	13	107.12	107.00	5.1	9,425	0.05%
2022/12/13	0	0.00	1	104.50	102.50	-1	9,380	-0.01%
2022/12/09	1.4	101.93	0	0.00	102.50	1.4	9,695	0.01%
2022/12/08	0.6	103.00	1	104.00	102.50	-0.4	9,983	0.00%
2022/12/07	4	99.83	3	101.33	101.00	1	10,046	0.01%
2022/12/06	4	106.00	0.9	106.00	103.50	3.1	10,246	0.03%
2022/12/05	6	109.58	1	109.50	108.00	5	10,310	0.05%
2022/12/01	2	109.00	22	110.93	112.50	-20	10,376	-0.19%
2022/11/30	8	107.69	3	109.50	108.00	5	10,259	0.05%
2022/11/29	5	107.40	4	107.75	108.00	1	10,182	0.01%
2022/11/28	10	108.50	12	108.88	108.50	-2	10,151	-0.02%
2022/11/25	32.4	109.06	37	109.43	107.50	-4.6	10,102	-0.05%
2022/11/24	7	106.00	14	106.25	107.00	-7	9,830	-0.07%
2022/11/23	17	106.26	9	106.39	105.50	8	9,809	0.08%
2022/11/22	2	109.00	4.1	109.30	107.00	-2.1	9,772	-0.02%
2022/11/21	19	109.39	8.3	109.54	108.00	10.7	9,725	0.11%
2022/11/18	14	111.32	13	111.65	113.00	1	9,512	0.01%
2022/11/17	4	106.25	3	107.00	107.00	1	9,089	0.01%
2022/11/16	3	103.83	16.3	102.18	104.00	-13.3	8,886	-0.15%
2022/11/15	1	99.30	0	0.00	99.00	1	8,682	0.01%
2022/11/14	8	99.99	54	99.98	100.50	-46	8,649	-0.53%
2022/11/11	7	102.14	9	102.50	101.00	-2	8,571	-0.02%
2022/11/10	24	100.50	3	101.33	100.50	21	8,519	0.25%
2022/11/09	31	101.05	0.7	102.00	102.50	30.3	8,495	0.36%
2022/11/08	3.1	101.82	2	102.25	101.00	1.1	8,550	0.01%
2022/11/07	7	101.86	11	99.79	102.00	-4	8,528	-0.05%
2022/11/04	1	94.50	6	96.50	96.80	-5	8,287	-0.06%
2022/11/03	9	94.76	10	94.53	95.10	-1	8,107	-0.01%
2022/11/02	2	92.40	1	92.30	92.50	1	7,989	0.01%
2022/10/31	2	92.75	0	0.00	92.50	2	8,003	0.02%
2022/10/28	2	92.50	52	92.32	92.50	-50	8,131	-0.61%
2022/10/27	3	92.53	2	93.25	93.00	1	8,161	0.01%
2022/10/26	0	0.00	2	91.75	91.30	-2	8,133	-0.02%
2022/10/24	23	90.85	2	90.25	90.00	21	8,135	0.26%
2022/10/21	31	90.15	3	89.90	90.30	28	8,075	0.35%
2022/10/20	9	89.54	8	90.26	90.00	1	8,092	0.01%
2022/10/19	16	90.24	20	90.29	91.60	-4	8,056	-0.05%
2022/10/18	7	88.96	16	89.37	89.30	-9	7,844	-0.11%
2022/10/17	5	80.88	7	80.11	83.10	-2	7,549	-0.03%
2022/10/14	3	83.47	1	85.00	82.10	2	7,581	0.03%
2022/10/13	0	0.00	1	83.60	82.90	-1	7,723	-0.01%
2022/10/12	2	82.65	0	0.00	82.70	2	7,919	0.03%
2022/10/11	1	82.00	2	83.80	82.90	-1	7,973	-0.01%
2022/10/07	5	85.90	0	0.00	84.80	5	7,914	0.06%
2022/10/06	0	0.00	1	91.90	89.00	-1	7,802	-0.01%
2022/10/05	5	90.92	1	90.30	90.60	4	7,777	0.05%
2022/10/04	0	0.00	2	90.30	90.70	-2	7,749	-0.03%
2022/10/03	0	0.00	1	88.10	88.40	-1	7,675	-0.01%
2022/09/30	1	85.90	1	88.00	88.30	0	7,713	0.00%
2022/09/29	3	88.47	3	90.63	88.90	0	7,691	0.00%
2022/09/28	2	88.00	2	89.80	88.40	0	7,664	0.00%
2022/09/26	1	90.00	1	89.70	89.20	0	7,668	0.00%
2022/09/23	5	92.20	5	92.70	92.20	0	7,904	0.00%
2022/09/22	1	93.00	3	92.40	93.00	-2	7,956	-0.03%
2022/09/21	2	90.50	1	90.10	90.00	1	7,830	0.01%
2022/09/20	6	93.42	3	93.20	93.20	3	7,646	0.04%
2022/09/19	8	95.54	1	95.40	95.30	7	7,475	0.09%
2022/09/16	5	94.88	3	95.27	93.70	2	7,292	0.03%
2022/09/15	11	93.72	19	94.92	95.50	-8	7,172	-0.11%
2022/09/14	6	90.98	3	91.20	91.00	3	6,920	0.04%
2022/09/13	7	93.77	17	92.65	92.90	-10	6,768	-0.15%
2022/09/12	2	89.75	9	90.08	91.10	-7	6,573	-0.11%
2022/09/05	1	83.90	0	0.00	83.50	1	6,663	0.02%
2022/09/01	10	84.30	0	0.00	83.90	10	6,762	0.15%
2022/08/31	1	86.00	1	85.80	85.90	0	6,740	0.00%
2022/08/29	0	0.00	5	84.60	84.80	-5	6,829	-0.07%
2022/08/26	0	0.00	2	86.35	87.00	-2	6,799	-0.03%
2022/08/25	0	0.00	2	84.80	85.70	-2	6,768	-0.03%
2022/08/23	6	83.97	0	0.00	83.50	6	6,791	0.09%
2022/08/22	2	85.50	13	85.20	85.00	-11	6,893	-0.16%
2022/08/19	5	87.42	0	0.00	87.10	5	6,903	0.07%
2022/08/18	10	87.00	1	85.60	86.90	9	6,890	0.13%
2022/08/16	4	84.00	4	83.60	83.60	0	6,825	0.00%
2022/08/15	0	0.00	2	83.65	85.20	-2	6,797	-0.03%
2022/08/12	3	81.73	12	82.23	82.80	-9	6,669	-0.13%
2022/08/11	1	80.60	2	80.95	80.30	-1	6,549	-0.02%
2022/08/09	3	78.50	9	79.68	79.90	-6	6,553	-0.09%
2022/08/08	7	79.50	1	80.20	79.70	6	6,590	0.09%
2022/08/05	2	80.40	0	0.00	80.60	2	6,588	0.03%
2022/08/04	1	79.30	5	80.28	79.60	-4	6,598	-0.06%
2022/08/03	3	92.13	2	92.00	92.30	1	6,507	0.02%
2022/08/02	1	92.00	0	0.00	92.20	1	6,427	0.02%
2022/08/01	2	92.65	2	93.00	93.30	0	6,343	0.00%
2022/07/29	1	90.60	0	0.00	91.40	1	6,304	0.02%
2022/07/28	4	91.15	2	91.85	90.70	2	6,307	0.03%
2022/07/27	0	0.00	3	89.77	91.00	-3	6,285	-0.05%
2022/07/25	6	94.15	2	95.60	94.00	4	6,130	0.07%
2022/07/22	8	95.60	7	96.14	95.30	1	6,050	0.02%
2022/07/21	6	96.95	3	97.10	97.90	3	5,927	0.05%
2022/07/20	15	96.19	58	96.23	96.80	-43	5,880	-0.73%
2022/07/19	127	92.03	112	93.80	93.80	15	5,812	0.26%	大買/大賣/
2022/07/18	35	91.11	3	91.37	91.80	32	5,674	0.56%
2022/07/15	1	87.00	0	0.00	87.40	1	5,653	0.02%
2022/07/14	1	87.20	0	0.00	87.40	1	5,744	0.02%
2022/07/13	0	0.00	2	86.50	86.00	-2	5,840	-0.03%
2022/07/12	3	83.40	20	84.08	83.40	-17	5,872	-0.29%
2022/07/11	2	88.30	0	0.00	87.50	2	5,853	0.03%
2022/07/08	2	89.25	0	0.00	89.30	2	5,914	0.03%
2022/07/07	2	84.45	2	85.60	86.70	0	5,950	0.00%
2022/07/06	2	86.70	25	87.86	86.00	-23	6,044	-0.38%
2022/07/05	1	85.40	6	85.55	86.20	-5	6,044	-0.08%
2022/07/04	9	82.73	6	82.90	83.40	3	6,076	0.05%
2022/07/01	11	85.32	7	84.66	81.50	4	6,107	0.07%
2022/06/30	10	89.05	0	0.00	88.70	10	5,859	0.17%
2022/06/29	7	91.00	10	91.48	92.00	-3	5,812	-0.05%
2022/06/27	0	0.00	1	95.50	95.30	-1	5,842	-0.02%
2022/06/24	4	94.30	6	93.78	94.10	-2	5,882	-0.03%
2022/06/23	4.1	93.06	11	93.57	92.30	-6.9	5,883	-0.12%
2022/06/22	5	93.00	0	0.00	92.10	5	5,892	0.08%
2022/06/21	0	0.00	1	96.90	96.50	-1	5,892	-0.02%
2022/06/20	4	95.93	2	94.20	93.90	2	5,958	0.03%
2022/06/17	1	97.60	3	98.83	98.00	-2	6,056	-0.03%
2022/06/16	1	99.60	0	0.00	98.80	1	6,177	0.02%
2022/06/15	7	101.93	1	100.00	100.00	6	6,163	0.10%
2022/06/14	7.2	103.65	4	103.88	104.00	3.2	6,154	0.05%
2022/06/13	2	106.00	0	0.00	106.00	2	6,167	0.03%
2022/06/10	6	109.42	7	109.07	109.50	-1	6,272	-0.02%
2022/06/09	4	114.75	0	0.00	114.00	4	6,453	0.06%
2022/06/08	1	116.00	2	114.50	114.50	-1	6,731	-0.01%
2022/06/07	1.1	110.77	12	112.29	114.00	-10.9	6,811	-0.16%
2022/06/06	3	110.83	0	0.00	110.50	3	6,889	0.04%
2022/06/02	2	111.75	0	0.00	110.50	2	7,007	0.03%
2022/05/31	4	112.75	4	113.00	113.00	0	7,306	0.00%
2022/05/30	3	112.33	4	112.50	112.50	-1	7,376	-0.01%
2022/05/27	0	0.00	13	108.00	108.00	-13	7,348	-0.18%
2022/05/26	2	105.25	2	105.25	105.00	0	7,523	0.00%
2022/05/25	3	105.33	3	106.67	105.50	0	7,686	0.00%
2022/05/24	6	105.00	0	0.00	104.50	6	7,831	0.08%
2022/05/23	3	105.67	1	105.50	105.50	2	7,936	0.03%
2022/05/20	7	108.36	3	109.67	107.00	4	8,155	0.05%
2022/05/19	4	108.13	1	109.50	109.00	3	8,269	0.04%
2022/05/18	0	0.00	4	110.63	110.50	-4	8,338	-0.05%
2022/05/17	1	109.00	1	109.50	108.50	0	8,414	0.00%
2022/05/16	10	110.30	8	110.69	107.50	2	8,507	0.02%
2022/05/13	0	0.00	2	107.25	108.00	-2	8,587	-0.02%
2022/05/12	1	105.50	2	106.25	105.50	-1	8,662	-0.01%
2022/05/11	4	106.63	1	106.50	106.00	3	8,893	0.03%
2022/05/10	0	0.00	3	108.67	110.00	-3	8,902	-0.03%
2022/05/09	7	109.93	2	112.00	110.00	5	9,013	0.06%
2022/05/06	4	111.25	1	112.00	111.50	3	9,231	0.03%
2022/05/05	27	115.24	3	115.67	114.50	24	9,365	0.26%
2022/05/04	3	115.00	8	113.56	115.00	-5	9,416	-0.05%
2022/05/03	4	110.00	5	110.10	111.00	-1	9,440	-0.01%
2022/04/29	7	109.50	4	111.00	108.50	3	9,485	0.03%
2022/04/28	1	107.00	1	109.00	108.00	0	9,529	0.00%
2022/04/27	0	0.00	1.1	106.91	107.50	-1.1	9,616	-0.01%
2022/04/26	2	109.25	2	110.00	108.50	0	9,599	0.00%
2022/04/25	5	108.20	14	108.75	107.00	-9	9,596	-0.09%
2022/04/22	3	112.83	5	114.40	111.50	-2	9,530	-0.02%
2022/04/21	4	113.75	1	114.50	113.50	3	9,544	0.03%
2022/04/20	0	0.00	6	115.58	116.00	-6	9,565	-0.06%
2022/04/19	3	113.00	5	114.00	113.50	-2	9,539	-0.02%
2022/04/18	1	111.00	5	111.60	111.00	-4	9,657	-0.04%
2022/04/15	1	112.50	4	113.63	112.50	-3	9,847	-0.03%
2022/04/14	2.3	116.29	4	115.88	114.50	-1.8	10,028	-0.02%
2022/04/13	3	116.00	0	117.00	116.00	3	10,073	0.03%
2022/04/12	1.1	116.09	0	0.00	117.00	1.1	10,092	0.01%
2022/04/11	8	120.63	2	119.54	119.50	6	10,188	0.06%
2022/04/08	8.2	121.27	6.4	122.59	122.50	1.8	10,174	0.02%
2022/04/07	6.4	124.77	3	122.67	122.50	3.4	10,113	0.03%
2022/04/06	7.2	127.58	2	127.50	127.50	5.2	10,048	0.05%
2022/04/01	4	127.38	4	130.50	130.50	0	10,021	0.00%
2022/03/31	1	130.50	5	130.60	130.00	-4	10,067	-0.04%
2022/03/30	3	129.83	0.1	131.50	130.00	3	10,111	0.03%
2022/03/29	0.1	131.50	2	131.50	131.00	-1.9	10,208	-0.02%
2022/03/28	1	128.50	2	130.75	131.50	-1	10,345	-0.01%
2022/03/25	4	130.25	0	0.00	130.50	4	10,598	0.04%
2022/03/24	1	127.50	5	129.50	129.50	-4	10,745	-0.04%
2022/03/23	3	128.67	3	130.00	129.00	0	10,883	0.00%
2022/03/22	18.8	127.10	14	128.32	128.50	4.8	11,334	0.04%
2022/03/21	20.5	132.12	57	132.81	131.00	-36.5	11,369	-0.32%
2022/03/18	55	130.83	6	130.67	130.50	49	11,535	0.42%
2022/03/17	5	130.10	6	131.25	130.50	-1	12,011	-0.01%
2022/03/15	3.1	127.34	3	126.83	126.00	0.1	12,771	0.00%
2022/03/14	5	129.90	2	128.75	130.50	3	13,145	0.02%
2022/03/11	24.1	133.10	2	133.00	133.00	22.1	13,092	0.17%
2022/03/10	20	139.65	17	139.97	138.50	3	13,162	0.02%
2022/03/09	15	137.67	16	136.09	136.00	-1	13,254	-0.01%
2022/03/08	12	139.88	15	137.80	135.50	-3	13,304	-0.02%
2022/03/07	5	139.50	1	139.50	139.50	4	13,326	0.03%
2022/03/04	1	145.50	6	147.42	148.00	-5	13,289	-0.04%
2022/03/03	10	148.35	7	148.93	148.50	3	13,403	0.02%
2022/03/02	10	146.60	10	146.30	146.00	0	13,442	0.00%
2022/03/01	29	145.43	38	145.70	145.50	-9	13,445	-0.07%
2022/02/25	29	142.17	12	140.17	140.00	17	13,345	0.13%
2022/02/24	18	142.92	6	142.42	141.00	12	13,363	0.09%
2022/02/23	7	146.79	35	144.33	148.00	-28	13,405	-0.21%
2022/02/22	21	142.64	5	140.40	140.00	16	13,560	0.12%
2022/02/21	12	148.13	1	147.50	147.50	11	13,689	0.08%
2022/02/18	6	151.08	2	151.75	152.50	4	13,886	0.03%
2022/02/17	3	152.33	5	152.00	152.50	-2	14,252	-0.01%
2022/02/16	1	153.00	2	152.75	151.50	-1	14,789	-0.01%
2022/02/15	7	149.93	17	149.68	149.50	-10	15,392	-0.06%
2022/02/14	6	144.42	2	144.50	143.50	4	15,733	0.03%
2022/02/11	32	152.06	26	148.42	148.00	6	16,225	0.04%
2022/02/10	5	150.80	5	151.40	150.00	0	16,909	0.00%
2022/02/09	11	152.50	10	152.90	152.50	1	17,851	0.01%
2022/02/08	7	151.36	33.1	149.95	152.50	-26.1	18,397	-0.14%
2022/02/07	28	145.93	12	144.29	146.00	16	18,438	0.09%
2022/01/26	7	139.07	0	0.00	137.50	7	18,851	0.04%
2022/01/25	2.1	140.33	2	142.25	142.00	0.1	19,252	0.00%
2022/01/24	3	138.50	10	136.70	140.00	-7	19,863	-0.04%
2022/01/21	4	139.75	0	0.00	141.00	4	20,164	0.02%
2022/01/20	4	142.38	0	0.00	142.00	4	20,174	0.02%
2022/01/19	1	140.00	5	143.10	143.50	-4	20,165	-0.02%
2022/01/18	4	143.38	6	144.25	143.00	-2	20,268	-0.01%
2022/01/17	2.1	138.64	4	140.38	140.50	-1.9	20,318	-0.01%
2022/01/14	0	0.00	13	136.73	138.50	-13	20,520	-0.06%
2022/01/12	2	144.00	12	142.92	142.00	-10	21,156	-0.05%
2022/01/11	11	142.36	2	141.25	141.00	9	21,319	0.04%
2022/01/10	2	138.25	2	143.75	149.00	0	21,764	0.00%
2022/01/07	5.1	145.81	4	150.63	147.50	1.1	21,736	0.01%
2022/01/06	11	150.91	15	155.50	154.50	-4	21,802	-0.02%
2022/01/05	1	154.00	2	153.50	154.00	-1	22,262	0.00%
2022/01/04	31.1	154.91	114	152.95	152.50	-82.9	23,353	-0.35%	大賣/
2022/01/03	107	156.35	7	155.43	156.50	100	24,034	0.42%	大買/
2021/12/30	5	154.50	13	154.65	155.50	-8	24,047	-0.03%
2021/12/29	10	154.65	1	155.00	154.00	9	24,031	0.04%
2021/12/28	0	0.00	4	156.88	156.50	-4	24,030	-0.02%
2021/12/27	9	156.61	102	157.99	155.00	-93	24,009	-0.39%	大賣/
2021/12/24	102	156.49	4	155.38	156.00	98	23,957	0.41%	大買/
2021/12/23	3	155.67	2	156.00	155.00	1	23,949	0.00%
2021/12/22	1	157.00	4	157.00	157.00	-3	23,896	-0.01%
2021/12/21	9	153.00	21	154.93	155.00	-12	23,739	-0.05%
2021/12/20	19	155.29	265	157.32	153.50	-246	23,512	-1.05%	大賣/鉅額交易
2021/12/17	3	154.17	1	154.50	154.50	2	23,365	0.01%
2021/12/16	33	161.36	236.1	161.29	158.00	-203.1	23,232	-0.87%	大賣/鉅額交易
2021/12/15	164	153.00	426	153.76	152.50	-262	22,701	-1.15%	大買/大賣/鉅額交易
2021/12/14	495.1	152.69	84	154.24	151.50	411.1	22,456	1.83%	大買/鉅額交易
2021/12/13	72.1	159.08	126	159.81	160.00	-53.9	22,105	-0.24%	大賣/
2021/12/10	11.1	151.18	13	150.35	152.50	-1.9	21,555	-0.01%
2021/12/09	145.1	146.25	48	146.82	148.00	97.1	21,107	0.46%	大買/
2021/12/08	5	142.20	25.4	140.44	142.50	-20.4	20,581	-0.10%
2021/12/07	13.1	133.23	8	133.56	132.50	5.1	20,071	0.03%
2021/12/06	8.3	134.32	4	135.25	134.50	4.3	19,908	0.02%
2021/12/03	4	140.25	9.3	140.27	141.00	-5.3	19,687	-0.03%
2021/12/02	5	136.40	7.1	138.41	136.50	-2.1	19,627	-0.01%
2021/12/01	0	0.00	3	137.50	139.00	-3	19,526	-0.02%
2021/11/30	6	137.08	2	136.00	136.00	4	19,466	0.02%
2021/11/29	7.1	130.83	5	131.80	132.00	2.1	19,444	0.01%
2021/11/26	3	134.17	7	134.57	135.00	-4	19,377	-0.02%
2021/11/25	8	134.31	3	134.83	134.00	5	19,277	0.03%
2021/11/24	5	133.00	8	133.19	134.00	-3	19,241	-0.02%
2021/11/23	6.3	134.20	17	134.65	134.50	-10.8	19,141	-0.06%
2021/11/22	10	139.05	2	140.00	138.00	8	18,983	0.04%
2021/11/19	2	140.25	5	141.70	141.00	-3	18,878	-0.02%
2021/11/18	6	140.67	5	141.90	138.50	1	18,774	0.01%
2021/11/17	3	139.00	6	138.67	143.00	-3	18,459	-0.02%
2021/11/16	16	139.94	15.6	141.01	140.50	0.4	18,248	0.00%
2021/11/15	13	139.23	4	136.88	136.00	9	17,904	0.05%
2021/11/12	13.2	132.33	29	133.59	135.50	-15.8	17,418	-0.09%
2021/11/11	3.1	138.30	6.2	139.39	137.00	-3.2	16,805	-0.02%
2021/11/10	45.4	138.71	40.3	139.33	139.00	5.1	16,617	0.03%
2021/11/09	24.3	137.55	39.4	135.65	136.50	-15.1	16,104	-0.09%
2021/11/08	40	129.48	70	129.67	133.50	-30	15,262	-0.20%
2021/11/05	23	124.83	112	124.97	124.00	-89	14,409	-0.62%	大賣/
2021/11/04	10	122.75	14	122.96	121.00	-4	13,781	-0.03%
2021/11/03	113	121.87	25	121.95	123.00	88	13,598	0.65%	大買/
2021/11/02	18	119.72	11.5	120.09	118.50	6.5	13,020	0.05%
2021/11/01	14	118.50	10	118.30	119.50	4	12,583	0.03%
2021/10/29	5	111.50	18.1	110.27	112.50	-13.1	11,904	-0.11%
2021/10/28	0	0.00	15	107.50	107.50	-15	11,594	-0.13%
2021/10/27	13	107.92	10	107.00	108.00	3	11,525	0.03%
2021/10/26	2	107.50	3	106.50	105.50	-1	11,465	-0.01%
2021/10/25	0	0.00	2	104.75	104.00	-2	11,395	-0.02%
2021/10/22	8	105.25	5	105.40	105.00	3	11,377	0.03%
2021/10/21	54.1	112.24	145	108.98	106.50	-90.9	11,294	-0.80%	大賣/
2021/10/20	2	109.25	13	109.96	110.00	-11	10,860	-0.10%
2021/10/19	7	108.07	104	108.52	110.00	-97	10,784	-0.90%	大賣/
2021/10/18	24	109.58	572.1	110.33	107.00	-548.1	10,665	-5.14%	大賣/鉅額交易
2021/10/15	19	105.95	26	106.79	107.00	-7	10,137	-0.07%
2021/10/14	10	105.00	8	104.31	104.50	2	9,964	0.02%
2021/10/13	108	106.91	9	106.11	107.00	99	9,776	1.01%	大買/
2021/10/12	133	105.07	46	103.74	105.00	87	9,222	0.94%	大買/
2021/10/08	39.5	97.87	55.1	98.65	100.50	-15.6	8,078	-0.19%
2021/10/07	2	88.00	10.1	90.62	91.80	-8.1	7,290	-0.11%
2021/10/06	3	84.00	4	84.85	83.50	-1	7,296	-0.01%
2021/10/05	3	83.97	1	83.80	84.90	2	7,486	0.03%
2021/10/04	0	0.00	1	85.70	84.80	-1	7,591	-0.01%
2021/10/01	2	86.15	0	0.00	86.00	2	7,741	0.03%
2021/09/29	5.1	86.79	0	0.00	86.90	5.1	7,877	0.06%
2021/09/27	4	91.05	5	90.60	90.50	-1	7,945	-0.01%
2021/09/24	7	93.67	4.1	93.69	92.10	3	7,949	0.04%
2021/09/23	1	92.90	5.5	92.37	93.00	-4.5	7,945	-0.06%
2021/09/17	0.1	90.70	0	0.00	91.10	0.1	8,137	0.00%
2021/09/16	0	0.00	0.1	90.37	90.90	-0.1	8,304	0.00%
2021/09/15	0.1	89.40	0	0.00	89.00	0.1	8,329	0.00%
2021/09/13	2.3	90.44	4	91.25	90.10	-1.7	8,842	-0.02%
2021/09/10	0	0.00	1	90.10	90.30	-1	9,126	-0.01%
2021/09/08	1.1	89.48	0	0.00	87.70	1.1	9,669	0.01%
2021/09/07	5	92.20	2.2	93.08	91.30	2.8	9,625	0.03%
2021/09/06	0	0.00	4	91.20	90.70	-4	9,556	-0.04%
2021/09/03	0	89.50	6	89.63	90.20	-6	9,531	-0.06%
2021/09/02	19	90.65	11.2	88.92	88.80	7.8	9,559	0.08%
2021/09/01	4	89.78	1	88.80	91.50	3	9,567	0.03%
2021/08/31	3	86.77	3	86.60	87.80	0	9,523	0.00%
2021/08/30	7	85.67	1	85.10	85.30	6	9,551	0.06%
2021/08/27	2.1	85.79	1	86.00	86.30	1.1	9,540	0.01%
2021/08/26	2	86.40	2	86.10	86.00	0	9,584	0.00%
2021/08/25	0	0.00	1	87.20	87.20	-1	9,663	-0.01%
2021/08/24	6.2	86.40	3	87.43	86.20	3.2	9,735	0.03%
2021/08/20	2	81.25	0	0.00	81.50	2	9,748	0.02%
2021/08/19	14	83.91	0	0.00	83.10	14	9,724	0.14%
2021/08/18	3	84.10	4	84.18	86.40	-1	9,819	-0.01%
2021/08/17	3.3	87.84	0	0.00	85.60	3.3	10,014	0.03%
2021/08/16	5.2	87.97	22	87.44	88.10	-16.8	10,070	-0.17%
2021/08/13	0	0.00	1	92.50	92.50	-1	10,272	-0.01%
2021/08/11	10	94.78	2	95.60	92.80	8	10,843	0.07%
2021/08/10	2	98.85	5	97.30	97.60	-3	11,111	-0.03%
2021/08/09	2	100.15	0	100.00	99.10	2	11,543	0.02%
2021/08/06	12	97.19	6	97.97	97.90	6	11,848	0.05%
2021/08/05	1	97.40	1	97.20	97.20	0	12,496	0.00%
2021/07/30	0	0.00	3	99.07	100.00	-3	13,181	-0.02%
2021/07/29	6	99.55	0	0.00	98.80	6	13,315	0.05%
2021/07/28	4	99.43	3	101.00	99.50	1	13,431	0.01%
2021/07/27	2	104.00	5	104.20	101.00	-3	13,611	-0.02%
2021/07/26	4	102.00	12.1	100.08	101.00	-8.1	13,723	-0.06%
2021/07/23	1	97.00	0	0.00	97.00	1	13,571	0.01%
2021/07/22	1	96.80	0.1	98.00	97.30	1	13,652	0.01%
2021/07/21	0	0.00	1	97.30	96.10	-1	13,730	-0.01%
2021/07/20	5	100.04	1	99.20	98.90	4	13,774	0.03%
2021/07/19	160.6	98.93	3.1	98.77	100.00	157.5	13,920	1.13%	大買/鉅額交易
2021/07/16	1	98.20	4.1	98.11	97.80	-3.1	13,929	-0.02%
2021/07/15	1	96.90	0	0.00	97.40	1	13,973	0.01%
2021/07/14	6	95.94	0	0.00	95.30	6	14,038	0.04%
2021/07/13	3	97.37	0	0.00	97.20	3	14,178	0.02%
2021/07/12	6.2	98.39	2	99.00	97.60	4.2	14,447	0.03%
2021/07/09	21.1	101.43	0	0.00	101.00	21.1	14,393	0.15%
2021/07/08	11.1	105.96	2	106.00	105.50	9.1	14,472	0.06%
2021/07/07	4	112.38	4.1	112.25	113.00	-0.1	14,399	0.00%
2021/07/06	5	112.90	0	0.00	112.50	5	14,384	0.03%
2021/07/05	1	110.00	13.8	111.25	111.50	-12.8	14,430	-0.09%
2021/07/02	8	106.81	3	107.33	107.00	5	14,340	0.03%
2021/07/01	3	106.83	2	107.50	107.00	1	14,338	0.01%
2021/06/30	3	106.83	1	107.01	107.50	2	14,348	0.01%
2021/06/29	7	108.00	0	0.00	106.50	7	14,334	0.05%
2021/06/28	23.1	107.10	3	109.00	110.00	20.1	14,388	0.14%
2021/06/25	15	109.93	1	110.00	108.50	14	14,245	0.10%
2021/06/24	3	112.00	2	112.25	112.00	1	14,121	0.01%
2021/06/23	7	111.14	0	0.00	110.50	7	14,188	0.05%
2021/06/22	21	115.31	5	114.70	111.00	16	14,126	0.11%
2021/06/21	234	120.22	1	119.51	118.00	233	13,793	1.69%	大買/鉅額交易
2021/06/18	7	122.21	13	122.54	125.00	-6	13,541	-0.04%
2021/06/17	301	114.50	3	114.83	116.00	298	13,286	2.24%	大買/鉅額交易
2021/06/16	102	112.50	2	113.00	112.00	100	13,203	0.76%	大買/
2021/06/15	0	0.00	7	113.29	112.50	-7	13,380	-0.05%
2021/06/10	1	112.50	6	114.58	114.00	-5	13,623	-0.04%
2021/06/09	13	112.81	7	113.29	113.50	6	13,743	0.04%
2021/06/08	3	112.67	1.2	114.00	110.50	1.8	13,739	0.01%
2021/06/07	2	109.75	2	111.00	111.50	0	13,982	0.00%
2021/06/04	8.2	113.41	9	112.50	112.00	-0.8	14,326	-0.01%
2021/06/03	1	113.00	4	113.25	114.00	-3	14,526	-0.02%
2021/06/02	6	110.83	2	112.25	110.00	4	14,698	0.03%
2021/06/01	24	114.10	43.3	113.90	113.50	-19.3	14,626	-0.13%
2021/05/31	12.3	108.91	12	109.50	110.00	0.3	14,522	0.00%
2021/05/28	53	108.82	60	107.99	108.00	-7	14,490	-0.05%
2021/05/27	20	105.25	24	106.31	105.00	-4	14,401	-0.03%
2021/05/26	3	102.83	0	0.00	103.00	3	14,398	0.02%
2021/05/25	21.3	105.31	25.1	107.19	106.00	-3.8	14,306	-0.03%
2021/05/24	6	98.33	1	99.00	99.10	5	14,150	0.04%
2021/05/21	36.1	99.71	37	99.34	99.60	-0.9	14,500	-0.01%
2021/05/20	45	103.47	8	104.88	102.00	37	14,231	0.26%
2021/05/19	20	116.03	5	114.40	113.00	15	13,924	0.11%
2021/05/18	8	110.25	12.3	112.66	115.00	-4.3	13,880	-0.03%
2021/05/17	23	105.33	42	104.30	106.50	-19	13,825	-0.14%
2021/05/14	17.4	101.11	8	103.94	100.00	9.4	13,398	0.07%
2021/05/13	18.1	94.90	26	97.60	97.20	-7.9	13,010	-0.06%
2021/05/12	0.1	104.00	0	0.00	104.00	0.1	12,347	0.00%
2021/05/11	10.1	119.12	0	0.00	115.50	10.1	12,296	0.08%
2021/05/10	6	128.25	6	127.08	128.00	0	12,100	0.00%
2021/05/07	14	122.11	14	121.64	122.00	0	11,789	0.00%
2021/05/06	7	124.26	8	120.57	120.00	-1	11,685	-0.01%
2021/05/05	6	124.25	53	124.57	123.50	-47	11,554	-0.41%
2021/05/04	65	123.09	91.2	127.01	121.50	-26.2	11,406	-0.23%
2021/05/03	91	126.30	422	128.50	125.00	-331	11,245	-2.94%	大賣/鉅額交易
2021/04/29	269.1	121.26	10.1	120.02	123.00	259	11,012	2.35%	大買/鉅額交易
2021/04/28	4	120.50	41.1	120.02	120.50	-37.1	10,953	-0.34%
2021/04/27	4	119.50	4.1	116.04	119.00	-0.1	10,947	0.00%
2021/04/26	7	114.29	9.2	114.63	117.00	-2.2	10,762	-0.02%
2021/04/23	137	106.03	6.1	107.94	111.00	131	10,613	1.23%	大買/鉅額交易
2021/04/22	5.4	105.49	1.1	105.45	104.00	4.3	10,485	0.04%
2021/04/21	1	107.00	1	107.00	106.50	0	10,433	0.00%
2021/04/20	1	108.00	0	0.00	108.00	1	10,536	0.01%
2021/04/19	36	109.25	2	110.50	110.00	34	10,499	0.32%
2021/04/16	46	116.95	7.1	116.25	115.50	38.9	10,319	0.38%
2021/04/15	4	108.13	3	108.50	108.00	1	10,045	0.01%
2021/04/14	1.1	106.04	5	104.10	107.50	-3.9	9,963	-0.04%
2021/04/13	0	0.00	371.1	104.73	101.50	-371.1	9,837	-3.77%	大賣/鉅額交易
2021/04/12	11	105.50	173.1	104.44	104.00	-162.1	9,844	-1.65%	大賣/鉅額交易
2021/04/09	202.1	102.00	1	102.00	102.00	201.1	9,781	2.06%	大買/鉅額交易
2021/04/08	0	0.00	0.1	99.70	98.80	-0.1	9,660	0.00%
2021/04/07	70	100.50	1	100.50	100.50	69	9,626	0.72%
2021/04/06	1.1	98.90	3	99.80	99.60	-1.9	9,614	-0.02%
2021/04/01	1	98.40	0	0.00	98.60	1	9,580	0.01%
2021/03/31	4	98.93	14.1	99.03	99.80	-10.1	9,513	-0.11%
2021/03/30	4	96.98	1.2	97.86	96.80	2.8	9,388	0.03%
2021/03/29	5	97.52	3	97.23	97.50	2	9,386	0.02%
2021/03/26	2	96.70	8.1	96.40	97.30	-6.1	9,390	-0.06%
2021/03/25	4.1	94.79	0	0.00	94.80	4.1	9,360	0.04%
2021/03/24	1	97.80	1.3	97.18	95.80	-0.3	9,397	0.00%
2021/03/23	27	95.63	9	96.41	96.70	18	9,391	0.19%
2021/03/22	15	97.41	16	97.04	97.10	-1	9,377	-0.01%
2021/03/19	2	96.40	3	96.47	96.80	-1	9,286	-0.01%
2021/03/18	153.1	96.00	10	96.99	96.20	143.1	9,267	1.54%	大買/鉅額交易
2021/03/17	1	94.40	11	95.01	93.70	-10	9,111	-0.11%
2021/03/16	104	94.18	3	95.10	95.50	101	9,134	1.11%	大買/鉅額交易
2021/03/15	5	94.72	10	95.25	94.70	-5	9,070	-0.06%
2021/03/12	2	94.80	6	93.98	93.50	-4	9,105	-0.04%
2021/03/11	17	94.81	9	94.27	95.80	8	9,014	0.09%
2021/03/10	14	92.91	21	92.79	92.40	-7	8,729	-0.08%
2021/03/09	10	88.39	14	89.65	90.60	-4	8,454	-0.05%
2021/03/08	5	87.56	6	88.97	87.40	-1	8,222	-0.01%
2021/03/05	1	84.00	0	0.00	85.40	1	8,024	0.01%
2021/03/04	2	84.60	6	85.27	85.00	-4	8,003	-0.05%
2021/03/03	1	84.50	1	84.20	84.60	0	8,022	0.00%
2021/03/02	1	86.50	1	86.90	85.30	0	7,980	0.00%
2021/02/25	1	87.80	13	88.76	88.00	-12	7,912	-0.15%
2021/02/24	25	89.34	11	88.67	88.20	14	8,013	0.17%
2021/02/23	13	89.64	32	91.70	90.20	-19	8,056	-0.24%
2021/02/22	6	87.20	13	86.61	87.80	-7	7,612	-0.09%
2021/02/19	6	84.43	2	84.10	85.00	4	7,414	0.05%
2021/02/18	29	84.45	3	84.27	85.30	26	7,308	0.36%
2021/02/17	11	83.60	39	83.62	85.10	-28	7,090	-0.39%
2021/02/05	1	79.20	1	78.80	79.10	0	6,712	0.00%
2021/02/04	1	78.00	0	0.00	77.00	1	6,653	0.02%
2021/02/01	2	77.35	1	76.60	77.20	1	6,705	0.01%
2021/01/29	4	80.03	1	80.10	78.90	3	6,681	0.04%
2021/01/28	3	80.97	5	80.80	78.90	-2	6,647	-0.03%
2021/01/27	1	81.20	2	81.05	80.20	-1	6,585	-0.02%
2021/01/26	0	0.00	4	80.75	79.60	-4	6,558	-0.06%
2021/01/25	3	80.13	15	79.96	80.60	-12	6,531	-0.18%
2021/01/22	1	76.90	0	0.00	78.60	1	6,476	0.02%
2021/01/21	1	76.40	4	75.30	76.10	-3	6,645	-0.05%
2021/01/20	11	76.55	2	77.30	76.00	9	7,126	0.13%
2021/01/18	4	79.23	0	0.00	79.00	4	7,009	0.06%
2021/01/15	1	81.00	2	80.50	79.90	-1	6,970	-0.01%
2021/01/14	30	81.44	21	80.55	80.60	9	6,955	0.13%
2021/01/13	32	80.81	8	80.48	81.30	24	6,921	0.35%
2021/01/12	1	79.40	0	0.00	79.00	1	6,807	0.01%
2021/01/11	1	78.40	0	0.00	79.20	1	6,749	0.01%
2021/01/08	1	78.60	2	79.00	79.10	-1	6,695	-0.01%
2021/01/07	0	0.00	3	77.50	78.20	-3	6,626	-0.05%
2021/01/06	0	0.00	4	77.70	77.80	-4	6,613	-0.06%
2021/01/05	0	0.00	1	79.50	78.90	-1	6,566	-0.02%
2021/01/04	0	0.00	4	78.10	78.50	-4	6,500	-0.06%
2020/12/31	0	0.00	1	78.00	77.80	-1	6,519	-0.02%
2020/12/28	1	77.60	1	77.60	77.60	0	6,546	0.00%
2020/12/25	1	76.70	0.1	77.30	76.60	0.9	6,659	0.01%
2020/12/22	2	77.30	1	77.10	76.60	1	7,019	0.01%
2020/12/21	2.1	79.04	3	79.60	78.50	-0.9	7,021	-0.01%
2020/12/18	1	80.10	1	80.40	80.40	0	6,925	0.00%
2020/12/17	0	0.00	6	79.80	79.60	-6	6,819	-0.09%
2020/12/16	0	0.00	3	78.77	78.80	-3	6,773	-0.04%
2020/12/15	6	77.40	4	78.20	77.60	2	6,734	0.03%
2020/12/14	1	77.10	0	0.00	77.10	1	6,662	0.02%
2020/12/11	17	76.63	13	76.80	76.90	4	6,681	0.06%
2020/12/10	2	78.40	0	0.00	78.30	2	6,647	0.03%
2020/12/09	15	79.95	1	80.30	80.00	14	6,642	0.21%
2020/12/08	3	82.00	3	83.60	81.80	0	6,544	0.00%
2020/12/07	1	79.50	1	80.40	81.10	0	6,359	0.00%
2020/12/04	7	79.70	0	0.00	80.10	7	6,429	0.11%
2020/12/03	1	81.00	1	80.70	80.60	0	6,484	0.00%
2020/12/02	1	79.00	3	79.33	78.90	-2	6,501	-0.03%
2020/12/01	1	78.40	0	0.00	78.80	1	6,622	0.02%
2020/11/30	4	78.75	0	0.00	78.50	4	6,923	0.06%
2020/11/27	1	79.00	6	79.83	79.50	-5	7,176	-0.07%
2020/11/26	0	0.00	1	78.50	78.40	-1	7,174	-0.01%
2020/11/25	0	0.00	10	78.30	78.50	-10	7,231	-0.14%
2020/11/24	15	79.86	1	80.50	78.10	14	7,298	0.19%
2020/11/23	2	79.50	5	80.78	79.90	-3	7,265	-0.04%
2020/11/20	5	76.92	21	78.66	79.50	-16	7,224	-0.22%
2020/11/19	0	0.00	3	76.17	75.60	-3	7,241	-0.04%
2020/11/18	0	0.00	2	75.75	75.10	-2	7,279	-0.03%
2020/11/17	1	74.80	3	74.93	74.70	-2	7,387	-0.03%
2020/11/16	4	74.18	5	74.90	73.90	-1	7,636	-0.01%
2020/11/13	1	73.40	5	73.56	73.60	-4	7,980	-0.05%
2020/11/11	2	72.80	3	73.27	73.10	-1	8,871	-0.01%
2020/11/10	3	73.17	1	73.30	72.60	2	9,046	0.02%
2020/11/09	3	73.50	3	73.67	73.80	0	9,208	0.00%
2020/11/06	1	72.80	3	73.17	72.70	-2	9,255	-0.02%
2020/11/05	0	0.00	5	72.48	72.00	-5	9,277	-0.05%
2020/11/04	0	0.00	2	71.80	71.90	-2	9,350	-0.02%
2020/11/03	1	71.60	2	72.20	71.60	-1	9,392	-0.01%
2020/11/02	2	70.45	2	71.75	71.70	0	9,475	0.00%
2020/10/29	11	70.48	9	70.91	71.30	2	9,498	0.02%
2020/10/28	52	73.94	1	72.20	71.90	51	9,376	0.54%
2020/10/27	2	79.05	0	0.00	79.80	2	8,963	0.02%
2020/10/26	1	80.00	2	80.20	79.90	-1	9,037	-0.01%
2020/10/21	1	79.20	0	0.00	78.70	1	9,496	0.01%
2020/10/20	2	79.10	6	79.50	79.40	-4	10,003	-0.04%
2020/10/19	0	0.00	2	77.65	77.90	-2	10,231	-0.02%
2020/10/15	2	77.70	0	0.00	77.50	2	10,417	0.02%
2020/10/14	3	79.13	5	78.10	79.00	-2	10,478	-0.02%
2020/10/13	1	76.20	1	77.50	76.50	0	10,481	0.00%
2020/10/12	2	75.70	0	0.00	76.00	2	10,497	0.02%
2020/10/08	1	77.10	6	78.10	77.20	-5	10,629	-0.05%
2020/10/06	5	76.76	0	0.00	76.70	5	11,080	0.05%
2020/10/05	0	0.00	3	77.00	77.30	-3	11,190	-0.03%
2020/09/30	1	75.10	0	0.00	75.50	1	11,254	0.01%
2020/09/29	6	77.53	1	81.30	76.30	5	11,275	0.04%
2020/09/28	1	80.10	9	79.38	80.60	-8	11,179	-0.07%
2020/09/25	4	77.00	5	77.06	75.40	-1	11,178	-0.01%
2020/09/24	3	78.00	3	78.87	77.60	0	11,240	0.00%
2020/09/23	0	0.00	3	81.60	81.10	-3	11,329	-0.03%
2020/09/22	6	81.12	0	0.00	80.80	6	11,511	0.05%
2020/09/21	0	0.00	5	82.80	82.10	-5	11,596	-0.04%
2020/09/18	0	0.00	9	82.10	82.30	-9	11,651	-0.08%
2020/09/17	0	0.00	3	81.67	81.30	-3	11,768	-0.03%
2020/09/16	2	81.35	6	82.63	80.90	-4	11,997	-0.03%
2020/09/15	1	81.00	5	81.30	81.30	-4	12,148	-0.03%
2020/09/14	1	80.70	7	81.37	80.60	-6	12,192	-0.05%
2020/09/11	1	79.00	4	79.00	79.20	-3	12,108	-0.02%
2020/09/10	3	79.80	8	78.23	77.60	-5	12,109	-0.04%
2020/09/09	12	77.92	6	78.27	79.10	6	12,167	0.05%
2020/09/08	4	77.85	4	79.10	77.60	0	12,117	0.00%
2020/09/07	13	79.80	1	80.80	79.10	12	12,086	0.10%
2020/09/04	9	82.64	1	83.00	82.80	8	12,063	0.07%
2020/09/03	9	85.67	15	85.42	85.10	-6	12,021	-0.05%
2020/09/02	21	83.37	12	83.90	82.60	9	11,870	0.08%
2020/09/01	1	86.00	2	86.50	85.70	-1	12,056	-0.01%
2020/08/31	5	86.28	6	86.30	84.90	-1	12,498	-0.01%
2020/08/28	9	86.91	3	86.97	86.20	6	12,528	0.05%
2020/08/27	2	88.35	2	88.85	89.70	0	12,491	0.00%
2020/08/26	18	89.64	5	88.90	88.30	13	12,498	0.10%
2020/08/25	10	91.33	19	90.34	91.50	-9	12,417	-0.07%
2020/08/24	3	86.00	1	85.70	86.60	2	12,271	0.02%
2020/08/21	5	86.24	18	85.74	85.30	-13	12,308	-0.11%
2020/08/20	29	84.73	14	87.31	83.50	15	12,342	0.12%
2020/08/19	30	90.90	20	90.77	88.80	10	12,143	0.08%
2020/08/18	12	92.15	32	89.72	91.40	-20	11,859	-0.17%
2020/08/17	41	88.39	12	87.81	86.50	29	11,437	0.25%
2020/08/14	4	85.10	25	85.09	85.50	-21	11,215	-0.19%
2020/08/13	14	83.01	10	83.12	84.00	4	11,144	0.04%
2020/08/12	2	80.10	1	80.10	79.90	1	11,150	0.01%
2020/08/11	1	81.60	5	82.02	82.00	-4	11,431	-0.03%
2020/08/10	10	81.04	7	80.17	80.10	3	11,944	0.03%
2020/08/07	9	83.30	1	83.80	82.40	8	12,239	0.07%
2020/08/06	5	83.14	0	0.00	82.50	5	12,885	0.04%
2020/08/05	0	0.00	3	85.27	85.50	-3	13,069	-0.02%
2020/08/04	0	0.00	4	83.80	84.60	-4	13,077	-0.03%
2020/08/03	10	82.25	4	82.45	82.50	6	13,113	0.05%
2020/07/31	7	84.11	1	84.60	84.00	6	13,029	0.05%
2020/07/30	4	85.55	4	85.50	86.50	0	12,979	0.00%
2020/07/28	7	84.63	3	85.37	84.40	4	12,794	0.03%
2020/07/27	9	84.22	9	84.93	84.70	0	12,699	0.00%
2020/07/24	29	82.38	31	83.35	82.40	-2	12,506	-0.02%
2020/07/23	13	78.45	26.2	78.67	78.70	-13.2	12,017	-0.11%
2020/07/22	0	0.00	1	75.00	75.30	-1	11,727	-0.01%
2020/07/21	15	75.15	13	74.47	74.40	2	11,633	0.02%
2020/07/20	2	72.00	2	73.45	73.90	0	11,496	0.00%
2020/07/17	1	72.70	7	73.40	73.20	-6	11,448	-0.05%
2020/07/16	16	72.76	16	72.33	72.10	0	11,417	0.00%
2020/07/15	30	72.10	41	72.48	72.00	-11	11,392	-0.10%
2020/07/14	37	73.24	40	73.76	73.70	-3	11,340	-0.03%
2020/07/13	42	74.44	25	73.80	72.10	17	11,228	0.15%
2020/07/09	1	70.60	0	0.00	70.80	1	11,008	0.01%
2020/07/08	7.5	71.29	4	72.50	71.40	3.5	10,907	0.03%
2020/07/07	1	70.50	1	70.60	70.50	0	10,759	0.00%
2020/07/03	13	70.34	12	70.83	70.30	1	10,669	0.01%
2020/07/02	1	67.50	2	69.15	69.30	-1	10,545	-0.01%
2020/07/01	1	68.50	8	67.40	68.10	-7	10,512	-0.07%
2020/06/30	2	65.60	0	0.00	65.50	2	10,615	0.02%
2020/06/29	0	0.00	8	65.80	66.00	-8	10,749	-0.07%
2020/06/23	14	66.59	19	65.92	66.90	-5	10,835	-0.05%
2020/06/22	11	65.41	3	65.40	65.10	8	10,675	0.07%
2020/06/19	2	63.30	0	0.00	63.00	2	10,546	0.02%
2020/06/18	0	0.00	2	64.95	64.80	-2	10,482	-0.02%
2020/06/17	2	65.10	0	0.00	64.50	2	10,439	0.02%
2020/06/16	2	64.10	8	64.03	64.90	-6	10,415	-0.06%
2020/06/15	0	0.00	1	64.10	62.30	-1	10,383	-0.01%
2020/06/12	1	62.00	0	0.00	63.00	1	10,376	0.01%
2020/06/11	1	62.60	0	0.00	61.70	1	10,349	0.01%
2020/06/10	5	63.26	9	63.40	63.60	-4	10,243	-0.04%
2020/06/09	2	63.30	12	63.65	63.50	-10	10,246	-0.10%
2020/06/08	47	67.39	49	66.12	64.30	-2	10,178	-0.02%
2020/06/05	30	66.47	31	66.91	69.10	-1	9,742	-0.01%
2020/06/04	0	0.00	2	63.55	62.90	-2	9,343	-0.02%
2020/06/03	10	62.13	3	62.13	62.40	7	9,305	0.08%
2020/06/02	4	61.15	1	61.90	61.80	3	9,274	0.03%
2020/06/01	0	0.00	12	60.91	61.60	-12	9,252	-0.13%
2020/05/29	1	60.30	0	0.00	59.00	1	9,246	0.01%
2020/05/27	9	62.63	6	61.53	61.30	3	9,125	0.03%
2020/05/26	5	62.78	3	63.03	63.50	2	9,047	0.02%
2020/05/25	11	62.69	2	62.30	63.10	9	9,010	0.10%
2020/05/21	9	63.37	1	63.80	63.50	8	8,986	0.09%
2020/05/20	2	63.50	2	62.30	62.60	0	9,153	0.00%
2020/05/18	1	63.30	12	61.58	62.00	-11	9,321	-0.12%
2020/05/15	8.1	61.06	16	60.96	62.40	-8	9,073	-0.09%
2020/05/14	11	59.64	12	60.35	58.90	-1	8,670	-0.01%
2020/05/13	26	57.88	44	58.43	59.50	-18	8,548	-0.21%
2020/05/12	29	55.16	22	54.55	55.80	7	8,300	0.08%
2020/05/11	10	52.60	5	53.24	53.10	5	8,239	0.06%
2020/05/08	0	0.00	8	52.25	52.00	-8	8,525	-0.09%
2020/05/06	4	50.20	0	0.00	50.30	4	8,852	0.05%
2020/04/30	3	51.93	0	0.00	52.00	3	8,884	0.03%
2020/04/29	2	51.90	0	0.00	51.80	2	8,872	0.02%
2020/04/28	4	51.70	12	51.87	52.20	-8	8,850	-0.09%
2020/04/27	10	52.90	2	53.00	52.90	8	8,901	0.09%
2020/04/23	0	0.00	4	52.33	52.40	-4	9,098	-0.04%
2020/04/22	7	51.50	0	0.00	51.70	7	9,145	0.08%
2020/04/21	2	53.60	0	0.00	52.10	2	9,078	0.02%
2020/04/20	0	0.00	2	54.30	54.50	-2	9,017	-0.02%
2020/04/17	3	53.63	2.2	54.33	53.20	0.8	8,961	0.01%
2020/04/16	5	53.80	4	53.98	54.00	1	8,864	0.01%
2020/04/15	4	53.25	6	53.17	54.00	-2	8,778	-0.02%
2020/04/14	3	51.93	7	52.60	53.00	-4	8,667	-0.05%
2020/04/13	1	50.90	1	50.90	50.50	0	8,559	0.00%
2020/04/10	1	50.50	0	0.00	50.90	1	8,574	0.01%
2020/04/08	0	0.00	3	52.00	51.20	-3	8,555	-0.04%
2020/04/07	3	52.17	9	51.80	51.70	-6	8,548	-0.07%
2020/04/06	4	52.00	3	52.20	52.40	1	8,511	0.01%
2020/04/01	13	52.55	13	52.55	52.50	0	8,404	0.00%
2020/03/31	5	49.22	54	51.08	51.00	-49	8,180	-0.60%
2020/03/30	4	46.98	0	0.00	46.85	4	7,938	0.05%
2020/03/27	0	0.00	14	47.34	46.85	-14	7,876	-0.18%
2020/03/26	6	43.78	8	44.41	44.20	-2	7,753	-0.03%
2020/03/25	0	0.00	6	42.08	43.60	-6	7,689	-0.08%
2020/03/24	5	39.78	0	0.00	39.65	5	7,664	0.07%
2020/03/19	2	37.48	2	36.50	38.15	0	7,824	0.00%
2020/03/18	14	42.36	5	42.46	40.00	9	7,764	0.12%
2020/03/17	1	42.65	0	0.00	42.60	1	7,660	0.01%
2020/03/12	5	48.00	89	48.54	47.55	-84	7,448	-1.13%
2020/03/11	2	49.83	0	0.00	49.40	2	7,319	0.03%
2020/03/10	16	49.58	24	48.98	49.60	-8	7,263	-0.11%
2020/03/09	2	52.00	2	50.10	50.10	0	7,117	0.00%
2020/03/05	2	52.90	3	52.60	52.60	-1	6,992	-0.01%
2020/03/04	0	0.00	5	51.80	51.90	-5	6,967	-0.07%
2020/03/03	2	53.00	0	0.00	52.60	2	6,897	0.03%
2020/03/02	0	0.00	6	51.10	52.20	-6	6,841	-0.09%
2020/02/27	80	53.50	0	0.00	52.10	80	6,759	1.18%
2020/02/26	7	53.50	0	0.00	53.90	7	6,686	0.10%
2020/02/25	4	54.65	11	54.36	54.40	-7	6,672	-0.10%
2020/02/24	0	0.00	82	55.00	55.30	-82	6,702	-1.22%
2020/02/21	103	55.25	3	55.27	54.90	100	6,633	1.51%	大買/
2020/02/20	5	57.10	2	57.20	58.00	3	6,321	0.05%
2020/02/19	32	60.19	49	58.64	57.70	-17	6,154	-0.28%
2020/02/18	0	0.00	10	58.83	58.30	-10	6,006	-0.17%
2020/02/17	2	58.80	1	59.30	58.70	1	5,922	0.02%
2020/02/14	7	59.23	4	59.40	58.90	3	5,789	0.05%
2020/02/13	8	59.01	76.5	58.88	59.00	-68.5	5,527	-1.24%
2020/02/12	9	56.18	5	55.90	56.00	4	5,085	0.08%
2020/02/11	14	55.40	10	55.03	55.80	4	4,882	0.08%
2020/02/10	16	54.03	24	53.87	54.30	-8	4,523	-0.18%
2020/02/07	3	52.60	1.1	52.09	51.90	1.9	4,220	0.05%
2020/02/06	2	52.20	0	0.00	52.20	2	4,323	0.05%
2020/02/05	0	0.00	3	51.40	51.40	-3	4,346	-0.07%
2020/02/03	0	0.00	10	50.10	51.10	-10	4,300	-0.23%
2020/01/31	3	51.30	1	50.90	51.20	2	4,330	0.05%
2020/01/30	1	50.40	0	0.00	50.80	1	4,358	0.02%
2020/01/20	10	52.70	1	52.30	52.20	9	4,395	0.20%
2020/01/17	0	0.00	9	51.82	51.90	-9	4,311	-0.21%
2020/01/16	0	0.00	2	51.50	51.20	-2	4,218	-0.05%
2020/01/10	0	0.00	6	50.90	50.40	-6	4,370	-0.14%
2020/01/09	0	0.00	3	50.30	50.20	-3	4,397	-0.07%
2020/01/08	7	50.26	13	50.12	50.30	-6	4,419	-0.14%
2020/01/07	4	49.64	0	0.00	49.60	4	4,413	0.09%
2020/01/02	2	50.00	0	0.00	50.00	2	4,433	0.05%
2019/12/31	1	49.80	0	0.00	49.70	1	4,409	0.02%
2019/12/30	3	50.23	0	0.00	50.10	3	4,382	0.07%
2019/12/27	5	50.60	2	50.50	50.50	3	4,349	0.07%
2019/12/26	5	50.86	0	0.00	50.70	5	4,383	0.11%
2019/12/23	17.2	51.55	1	51.60	50.90	16.2	4,519	0.36%
2019/12/20	20	52.35	0	0.00	52.00	20	4,684	0.43%
2019/12/19	1	52.80	11	52.90	52.40	-10	4,869	-0.21%
2019/12/18	12	52.56	20	52.34	52.70	-8	4,889	-0.16%
2019/12/17	0	0.00	1	51.30	51.40	-1	4,738	-0.02%
2019/12/16	1	51.30	0	0.00	51.20	1	4,757	0.02%
2019/12/13	10.3	51.29	1	51.40	51.10	9.3	4,738	0.20%
2019/12/11	0	0.00	10	51.00	50.80	-10	4,746	-0.21%
2019/12/09	5	50.80	0	0.00	50.70	5	4,863	0.10%
2019/12/06	2	50.80	0	0.00	50.50	2	4,915	0.04%
2019/12/03	1	50.60	1	50.80	51.00	0	5,282	0.00%
2019/12/02	5	50.50	0	0.00	50.70	5	5,346	0.09%
2019/11/29	18	50.40	0	0.00	50.30	18	5,368	0.34%
2019/11/28	10	51.00	0	0.00	50.80	10	5,511	0.18%
2019/11/25	30	51.50	0	0.00	51.40	30	5,592	0.54%
2019/11/22	3	51.87	0	0.00	52.00	3	5,657	0.05%
2019/11/21	6	51.90	1	52.10	51.80	5	5,816	0.09%
2019/11/20	2	50.90	0	0.00	51.10	2	5,795	0.03%
2019/11/18	20	50.30	0	0.00	50.40	20	6,032	0.33%
2019/11/15	6	49.26	0	0.00	49.05	6	6,428	0.09%
2019/11/14	3	49.30	0	0.00	49.40	3	6,653	0.05%
2019/11/13	1	51.20	1	50.30	49.95	0	6,828	0.00%
2019/11/11	0	0.00	2	51.30	51.30	-2	7,085	-0.03%
2019/11/08	1	51.20	0	0.00	51.20	1	7,213	0.01%
2019/11/05	1	52.40	60	52.81	52.60	-59	7,449	-0.79%
2019/11/04	2	51.50	9	51.93	52.30	-7	7,357	-0.10%
2019/10/31	28	51.00	0	0.00	50.90	28	7,342	0.38%
2019/10/30	29	51.71	1	52.20	50.70	28	7,389	0.38%
2019/10/28	1.1	51.59	1	51.50	51.50	0.1	7,324	0.00%
2019/10/25	2	49.95	1	50.30	50.50	1	7,221	0.01%
2019/10/23	1	49.90	0	0.00	49.80	1	7,276	0.01%
2019/10/22	1	50.30	1	50.30	50.00	0	7,270	0.00%
2019/10/21	1	49.75	0	0.00	49.30	1	7,251	0.01%
2019/10/18	0	0.00	2	49.15	49.00	-2	7,237	-0.03%
2019/10/17	1	48.85	1	49.30	49.30	0	7,309	0.00%
2019/10/16	0	0.00	3	49.87	49.20	-3	7,294	-0.04%
2019/10/14	1	49.90	1	50.30	49.75	0	7,402	0.00%
2019/10/08	1	49.65	0	0.00	49.70	1	7,693	0.01%
2019/10/04	0	0.00	3	50.77	50.20	-3	7,807	-0.04%
2019/10/03	1	50.10	0	0.00	50.20	1	7,897	0.01%
2019/10/02	0	0.00	2	50.10	50.10	-2	7,934	-0.03%
2019/10/01	4	49.03	1	49.40	49.45	3	7,976	0.04%
2019/09/27	3	49.93	0	0.00	49.65	3	8,032	0.04%
2019/09/24	6	52.83	3	53.67	53.90	3	7,979	0.04%
2019/09/11	2	53.00	0	0.00	52.30	2	8,823	0.02%
2019/09/10	0	0.00	3	53.40	53.30	-3	8,828	-0.03%
2019/09/09	2	53.60	7	53.19	53.30	-5	8,780	-0.06%
2019/09/05	1	52.50	2	52.50	52.40	-1	8,571	-0.01%
2019/09/04	8	51.49	5	50.70	50.70	3	8,444	0.04%
2019/09/03	5	51.20	6	51.10	51.30	-1	8,423	-0.01%
2019/09/02	1	51.20	1	51.00	51.40	0	8,407	0.00%
2019/08/30	1	52.80	0	0.00	52.80	1	8,226	0.01%
2019/08/29	7	53.13	2	53.00	52.60	5	8,179	0.06%
2019/08/27	13	53.25	3	52.60	52.20	10	8,115	0.12%
2019/08/26	9	53.42	10	53.11	52.70	-1	8,061	-0.01%
2019/08/23	1	52.70	6	53.18	53.00	-5	7,872	-0.06%
2019/08/22	3	52.97	2	52.90	53.30	1	7,829	0.01%
2019/08/21	1	53.00	2	52.85	53.10	-1	7,731	-0.01%
2019/08/20	12	51.65	11	52.61	52.80	1	7,524	0.01%
2019/08/19	3	50.12	19	50.62	50.80	-16	7,070	-0.23%
2019/08/16	10	48.89	5	48.25	49.60	5	6,718	0.07%
2019/08/15	12	46.73	11	46.44	46.30	1	6,506	0.02%
2019/08/14	0	0.00	2	50.00	48.20	-2	6,395	-0.03%
2019/08/13	2	49.58	3	49.40	49.40	-1	6,243	-0.02%
2019/08/12	20	48.54	15	49.83	49.45	5	6,127	0.08%
2019/08/08	0	0.00	1	47.10	46.80	-1	5,960	-0.02%
2019/08/07	0	0.00	1	46.80	46.20	-1	5,917	-0.02%
2019/08/06	4	45.85	10	44.85	46.50	-6	5,914	-0.10%
2019/08/02	1	45.15	0	0.00	45.20	1	5,864	0.02%
2019/08/01	1	45.65	0	0.00	45.55	1	5,812	0.02%
2019/07/31	0	0.00	19	46.88	46.80	-19	5,744	-0.33%
2019/07/29	0	0.00	1	48.15	48.30	-1	5,732	-0.02%
2019/07/26	1	48.80	0	0.00	48.70	1	5,685	0.02%
2019/07/25	1	49.50	0	0.00	48.75	1	5,664	0.02%
2019/07/24	0	0.00	1	49.00	48.90	-1	5,604	-0.02%
2019/07/23	8	49.04	1	48.85	49.00	7	5,588	0.13%
2019/07/22	3	48.43	0	0.00	48.35	3	5,537	0.05%
2019/07/19	6	48.53	1	49.05	48.20	5	5,577	0.09%
2019/07/18	1	48.55	0	0.00	48.05	1	5,493	0.02%
2019/07/17	2	48.78	1	49.10	48.90	1	5,448	0.02%
2019/07/16	0	0.00	3	49.38	48.80	-3	5,380	-0.06%
2019/07/15	10	50.17	1	50.60	49.90	9	5,272	0.17%
2019/07/12	3	53.40	0	0.00	53.50	3	5,095	0.06%
2019/07/11	5	53.30	2	53.20	52.80	3	5,063	0.06%
2019/07/10	12	52.85	1	52.80	52.50	11	5,002	0.22%
2019/07/09	2	52.95	1	54.00	52.30	1	4,972	0.02%
2019/07/08	1	55.60	1	55.00	54.80	0	4,894	0.00%
2019/07/04	0	0.00	8	55.35	54.60	-8	4,792	-0.17%
2019/07/03	1	54.40	5	54.40	54.40	-4	4,751	-0.08%
2019/07/02	4	52.90	3.4	53.64	54.20	0.6	4,750	0.01%
2019/07/01	4	54.30	1	54.30	53.80	3	4,823	0.06%
2019/06/28	1	53.00	0	0.00	53.20	1	4,739	0.02%
2019/06/27	9	52.13	9	53.01	53.40	0	4,581	0.00%
2019/06/26	5	49.57	7	49.69	50.00	-2	4,170	-0.05%
2019/06/25	3	47.73	4	48.04	47.75	-1	3,984	-0.03%
2019/06/21	1	46.60	0	0.00	46.40	1	3,819	0.03%
2019/06/19	12	47.70	13	48.43	48.50	-1	3,870	-0.03%
2019/06/18	0	0.00	2	47.13	47.05	-2	4,005	-0.05%
2019/06/10	0	0.00	1	45.50	45.20	-1	4,144	-0.02%
2019/06/05	1	44.95	0	0.00	44.85	1	4,237	0.02%
2019/05/31	0	0.00	1	45.50	45.75	-1	4,431	-0.02%
2019/05/30	0	0.00	3	44.85	44.60	-3	4,523	-0.07%
2019/05/29	4	44.74	0	0.00	44.40	4	4,598	0.09%
2019/05/28	1	45.35	0	0.00	45.35	1	4,723	0.02%
2019/05/27	0.1	45.60	0	0.00	45.35	0.1	5,070	0.00%
2019/05/23	1	43.90	0	0.00	43.90	1	5,306	0.02%
2019/05/22	2	45.20	1	45.35	44.90	1	5,607	0.02%
2019/05/14	2	47.45	1	48.05	47.90	1	6,556	0.02%
2019/05/06	1	48.55	0	0.00	48.05	1	6,786	0.01%
2019/05/03	0	0.00	1	50.00	50.00	-1	6,882	-0.01%
2019/05/02	1	50.30	0	0.00	50.10	1	6,924	0.01%
2019/04/30	1	49.20	1	49.55	49.65	0	6,962	0.00%
2019/04/29	2	49.55	3	49.72	49.60	-1	6,982	-0.01%
2019/04/26	0	0.00	1	50.60	50.80	-1	6,989	-0.01%
2019/04/25	5.1	51.86	0	0.00	51.30	5.1	7,103	0.07%
2019/04/24	1	52.80	0	0.00	52.80	1	7,086	0.01%
2019/04/17	2	53.30	2	52.50	52.40	0	7,451	0.00%
2019/04/16	2	50.45	4	51.88	51.90	-2	7,450	-0.03%
2019/04/15	2	50.20	7	50.36	50.50	-5	7,540	-0.07%
2019/04/12	1	50.70	0	0.00	49.90	1	7,649	0.01%
2019/04/11	0	0.00	1	51.00	50.80	-1	7,721	-0.01%
2019/04/10	1	51.30	1	51.40	51.00	0	7,800	0.00%
2019/04/09	0	0.00	2	52.50	52.30	-2	7,968	-0.03%
2019/04/08	7	51.99	3	52.17	51.40	4	8,215	0.05%
2019/04/03	6	51.65	9	51.59	51.20	-3	8,665	-0.03%
2019/04/02	5	49.55	1	49.60	49.80	4	9,014	0.04%
2019/04/01	1	49.30	1	49.80	49.30	0	9,380	0.00%
2019/03/28	0	0.00	4	48.80	49.05	-4	9,726	-0.04%
2019/03/27	5	48.65	3	48.90	49.00	2	9,779	0.02%
2019/03/26	1	49.60	0	0.00	49.30	1	9,742	0.01%
2019/03/25	4	48.93	5	49.20	49.15	-1	9,760	-0.01%
2019/03/22	2	51.10	1	49.90	50.50	1	9,734	0.01%
2019/03/21	9	48.99	14	49.55	50.50	-5	9,659	-0.05%
2019/03/20	0	0.00	1	47.90	48.00	-1	9,503	-0.01%
2019/03/19	0	0.00	1	48.20	48.00	-1	9,530	-0.01%
2019/03/18	3	47.03	0	0.00	47.40	3	9,614	0.03%
2019/03/15	1	46.00	1	46.00	45.65	0	9,592	0.00%
2019/03/14	1	45.95	1	45.95	45.95	0	9,587	0.00%
2019/03/13	0	0.00	4	46.25	46.25	-4	9,640	-0.04%
2019/03/12	3	46.73	5	46.66	46.65	-2	9,668	-0.02%
2019/03/11	1	46.35	1	46.70	46.65	0	9,782	0.00%
2019/03/07	3	47.68	6	47.50	46.70	-3	9,953	-0.03%
2019/03/06	4.2	48.04	1	48.40	47.75	3.2	10,031	0.03%
2019/03/05	5	48.21	0	0.00	47.75	5	10,119	0.05%
2019/03/04	0	0.00	1	48.60	48.90	-1	10,064	-0.01%
2019/02/27	7.2	47.98	7	48.27	47.90	0.2	10,060	0.00%
2019/02/26	17	47.86	19	47.99	47.70	-2	9,914	-0.02%
2019/02/25	4	46.01	1	46.20	46.10	3	9,622	0.03%
2019/02/22	2	45.40	1	45.90	45.60	1	9,614	0.01%
2019/02/21	7	46.54	3	46.90	45.50	4	9,562	0.04%
2019/02/20	1	44.75	7	45.71	46.00	-6	9,284	-0.06%
2019/02/19	0	0.00	2	44.80	44.80	-2	9,157	-0.02%
2019/02/18	5	45.15	1	44.30	44.65	4	9,236	0.04%
2019/02/15	9	43.65	13	43.97	44.00	-4	9,092	-0.04%
2019/02/14	1	42.90	2	42.88	42.95	-1	8,790	-0.01%
2019/02/13	5	42.80	3	42.53	42.90	2	8,705	0.02%
2019/02/12	2	41.70	21	41.95	41.70	-19	8,571	-0.22%
2019/01/28	0	0.00	4	40.15	40.30	-4	8,391	-0.05%
2019/01/24	4	40.79	1	41.05	39.95	3	8,410	0.04%
2019/01/23	1	39.90	2	40.43	40.80	-1	8,328	-0.01%
2019/01/22	3	39.98	0	0.00	39.85	3	8,344	0.04%
2019/01/21	1	40.55	1	40.30	40.40	0	8,351	0.00%
2019/01/17	15	40.10	0	0.00	39.85	15	8,447	0.18%
2019/01/15	0	0.00	3	39.55	39.80	-3	8,382	-0.04%
2019/01/14	2	39.05	2	39.40	38.90	0	8,399	0.00%
2019/01/11	7	40.02	2	40.00	39.50	5	8,398	0.06%
2019/01/10	0	0.00	1	40.15	40.15	-1	8,360	-0.01%
2019/01/09	4	40.15	0	0.00	39.80	4	8,352	0.05%
2019/01/08	1	40.80	2	41.10	40.85	-1	8,174	-0.01%
2019/01/07	0	0.00	1	40.00	41.15	-1	8,064	-0.01%
2019/01/04	2	38.45	2	38.78	39.20	0	7,973	0.00%
2019/01/03	7	39.07	0	0.00	38.65	7	7,928	0.09%
2019/01/02	0	0.00	2	39.75	39.40	-2	7,860	-0.03%
2018/12/28	2	40.10	0	0.00	40.20	2	7,801	0.03%
2018/12/27	7	41.80	6	41.95	40.45	1	7,688	0.01%
2018/12/26	8	44.59	2	43.40	41.30	6	7,361	0.08%
2018/12/25	4	43.90	8	43.58	44.90	-4	6,817	-0.06%
2018/12/24	5	42.71	10	41.69	43.55	-5	6,266	-0.08%
2018/12/22	3	39.70	2	39.80	39.70	1	5,869	0.02%
2018/12/21	2	39.30	8	38.66	38.75	-6	5,801	-0.10%
2018/12/20	10	37.64	14	37.85	37.55	-4	5,515	-0.07%
2018/12/19	1	38.25	6	38.31	38.10	-5	5,469	-0.09%
2018/12/18	5	37.97	10	38.23	37.85	-5	5,439	-0.09%
2018/12/14	6	38.03	2	38.25	38.15	4	5,426	0.07%
2018/12/13	1	39.15	1	39.60	38.70	0	5,354	0.00%
2018/12/12	1	39.15	0	0.00	39.05	1	5,307	0.02%
2018/12/11	20	39.91	1	39.00	39.00	19	5,259	0.36%
2018/12/10	5	40.43	3	40.43	40.80	2	5,168	0.04%
2018/12/07	1	39.70	10	39.94	40.05	-9	5,145	-0.17%
2018/12/06	4	39.20	0	0.00	39.20	4	5,147	0.08%
2018/12/05	1	40.50	1	40.80	40.95	0	5,118	0.00%
2018/12/04	0	0.00	3	41.95	41.70	-3	5,152	-0.06%
2018/12/03	2	40.90	9	40.35	41.10	-7	5,077	-0.14%
2018/11/30	7	39.04	7	39.41	38.85	0	4,964	0.00%
2018/11/29	6	39.58	4	39.70	38.60	2	4,884	0.04%
2018/11/28	10	38.79	19	39.04	39.40	-9	4,733	-0.19%
2018/11/26	3	37.35	4	37.33	37.90	-1	4,559	-0.02%
2018/11/23	1	38.05	0	0.00	38.05	1	4,609	0.02%
2018/11/22	0	0.00	2	37.50	38.00	-2	4,684	-0.04%
2018/11/21	5	36.92	5	37.10	37.05	0	4,700	0.00%
2018/11/20	1	37.95	0	0.00	38.25	1	4,633	0.02%
2018/11/16	2	37.28	0	0.00	38.50	2	4,576	0.04%
2018/11/15	8	37.99	2	38.10	38.30	6	4,481	0.13%
2018/11/13	4	40.08	2	40.20	40.40	2	4,610	0.04%
2018/11/12	16	41.78	19	42.09	41.45	-3	4,841	-0.06%
2018/11/09	8	41.55	6	41.80	41.55	2	4,917	0.04%
2018/11/08	5	41.51	0	0.00	41.30	5	5,188	0.10%
2018/11/07	3	41.50	10	41.86	42.00	-7	5,234	-0.13%
2018/11/06	17	41.11	9	41.35	41.05	8	5,294	0.15%
2018/11/05	3	41.25	3	41.50	41.50	0	5,310	0.00%
2018/11/02	1	43.40	1	43.45	42.05	0	5,347	0.00%
2018/11/01	0	0.00	8	41.43	42.50	-8	5,348	-0.15%
2018/10/31	4	40.45	6	40.71	40.45	-2	5,354	-0.04%
2018/10/30	0	0.00	3	38.60	39.00	-3	5,361	-0.06%
2018/10/25	0	0.00	2	39.00	39.00	-2	5,461	-0.04%
2018/10/24	50	38.20	50	38.35	38.45	0	5,452	0.00%
2018/10/23	2	39.30	0	0.00	39.10	2	5,492	0.04%
2018/10/22	10	39.40	10	39.70	39.45	0	5,610	0.00%
2018/10/15	0	0.00	7	41.85	41.75	-7	6,534	-0.11%
2018/10/11	1	41.80	0	0.00	41.70	1	6,817	0.01%
2018/10/09	9	46.29	0	0.00	46.30	9	6,766	0.13%
2018/10/08	0	0.00	3	46.83	47.60	-3	6,735	-0.04%
2018/10/05	5	46.14	0	0.00	46.15	5	6,728	0.07%
2018/10/02	0	0.00	10	49.35	48.80	-10	6,824	-0.15%
2018/10/01	10	48.75	0	0.00	49.20	10	6,911	0.14%
2018/09/28	20	48.00	20	48.00	48.20	0	6,966	0.00%
2018/09/27	20	48.10	20	48.05	48.00	0	7,092	0.00%
2018/09/26	2	48.20	0	0.00	48.20	2	7,165	0.03%
2018/09/25	0	0.00	1	49.00	49.00	-1	7,155	-0.01%
2018/09/21	9	48.83	4	49.40	48.60	5	7,166	0.07%
2018/09/20	2	48.85	0	0.00	48.60	2	7,211	0.03%
2018/09/12	2	50.10	2	50.10	49.20	0	7,430	0.00%
2018/09/05	0	0.00	1	53.00	52.30	-1	7,654	-0.01%
2018/09/04	1	52.30	0	0.00	52.30	1	7,692	0.01%
2018/09/03	1	53.10	1	52.50	52.00	0	7,880	0.00%
2018/08/29	1	54.40	3	54.33	53.00	-2	8,043	-0.02%
2018/08/28	7	54.00	11	54.13	53.70	-4	8,093	-0.05%
2018/08/24	0	0.00	1	52.20	51.50	-1	8,111	-0.01%
2018/08/23	11	51.25	1	51.70	51.90	10	8,243	0.12%
2018/08/22	2	51.50	11	51.57	51.30	-9	8,319	-0.11%
2018/08/21	3	51.97	2	52.15	52.00	1	8,311	0.01%
2018/08/20	2	49.13	2	49.18	49.00	0	8,274	0.00%
2018/08/17	12	50.78	7	51.41	50.30	5	8,296	0.06%
2018/08/15	10	54.20	0	0.00	54.40	10	8,285	0.12%
2018/08/09	1	57.50	10	57.20	57.10	-9	9,040	-0.10%
2018/08/07	1	57.60	0	0.00	57.60	1	9,430	0.01%
2018/08/06	2	58.25	0	0.00	58.20	2	9,564	0.02%
2018/08/03	6	59.23	1	59.50	58.90	5	9,636	0.05%
2018/08/02	3	59.27	0	0.00	58.80	3	9,871	0.03%
2018/07/31	0	0.00	1	61.20	61.40	-1	9,873	-0.01%
2018/07/30	1	60.70	0	0.00	60.30	1	9,961	0.01%
2018/07/27	8	62.86	4	62.40	62.70	4	9,989	0.04%
2018/07/26	24	64.51	7	64.67	63.40	17	9,945	0.17%
2018/07/25	27	65.66	30	66.16	66.30	-3	9,752	-0.03%
2018/07/24	2	60.55	6	61.72	62.40	-4	9,346	-0.04%
2018/07/23	1	58.40	0	0.00	57.70	1	9,108	0.01%
2018/07/20	9	60.37	6	59.17	58.00	3	9,078	0.03%
2018/07/19	13	61.69	4	62.13	61.10	9	8,995	0.10%
2018/07/18	9	62.89	25	62.08	62.80	-16	8,980	-0.18%
2018/07/17	1	59.00	0	0.00	59.50	1	8,875	0.01%
2018/07/16	11	59.97	11	59.65	59.60	0	8,989	0.00%
2018/07/12	1	59.10	0	0.00	58.20	1	9,086	0.01%
2018/07/11	2	62.60	0	0.00	62.60	2	9,133	0.02%
2018/07/09	2	61.60	13	62.06	61.60	-11	9,201	-0.12%
2018/07/05	4	64.68	1	68.40	63.70	3	9,486	0.03%
2018/07/04	1	67.30	2	67.70	67.70	-1	9,449	-0.01%
2018/06/28	4	67.00	4	66.80	65.30	0	9,593	0.00%
2018/06/27	0	0.00	1	68.40	68.20	-1	9,591	-0.01%
2018/06/22	6	67.97	4	69.00	67.50	2	9,587	0.02%
2018/06/21	4	72.10	1	74.00	71.60	3	9,489	0.03%
2018/06/20	2	73.95	3	75.20	73.60	-1	9,533	-0.01%
2018/06/19	54	74.57	50	75.96	76.50	4	9,505	0.04%
2018/06/15	1	74.20	1	75.10	73.90	0	9,390	0.00%
2018/06/14	1	77.50	2	77.60	75.10	-1	9,317	-0.01%
2018/06/13	13	76.89	20	77.70	76.60	-7	9,411	-0.07%
2018/06/11	3	77.10	0	0.00	77.50	3	9,498	0.03%
2018/06/08	0	0.00	2	75.40	74.50	-2	9,390	-0.02%
2018/06/07	17	74.84	15	74.90	74.30	2	9,394	0.02%
2018/06/06	11	76.40	0	0.00	76.40	11	9,451	0.12%
2018/06/05	1	76.80	0	0.00	76.20	1	9,464	0.01%
2018/06/04	0	0.00	2	80.00	78.80	-2	9,714	-0.02%
2018/06/01	4	80.45	0	0.00	79.90	4	9,873	0.04%
2018/05/31	3	80.90	3	81.60	79.10	0	9,878	0.00%
2018/05/30	1	79.80	1	78.30	78.60	0	9,870	0.00%
2018/05/29	1	81.00	0	0.00	80.80	1	9,810	0.01%
2018/05/28	1	82.40	0	0.00	82.20	1	9,801	0.01%
2018/05/25	3	83.77	0	0.00	83.50	3	9,755	0.03%
2018/05/24	3	85.57	0	0.00	86.40	3	9,690	0.03%
2018/05/23	1	87.90	1	89.30	87.50	0	9,635	0.00%
2018/05/22	0	0.00	1	88.80	88.80	-1	9,591	-0.01%
2018/05/21	21	87.58	51	87.59	86.30	-30	9,635	-0.31%
2018/05/18	9	84.08	59	84.93	85.20	-50	9,483	-0.53%
2018/05/17	3	80.03	92	80.63	80.60	-89	9,237	-0.96%
2018/05/16	198	79.29	10	81.83	75.60	188	9,016	2.09%	大買/鉅額交易
2018/05/15	5	75.64	18	77.74	79.10	-13	8,824	-0.15%
2018/05/14	4	74.75	5	76.88	77.50	-1	8,869	-0.01%
2018/05/11	19	74.92	55	75.03	75.90	-36	8,772	-0.41%
2018/05/10	13	75.52	30	75.91	76.00	-17	8,738	-0.19%
2018/05/09	1	71.80	3	72.00	71.90	-2	8,561	-0.02%
2018/05/08	7	70.46	4	70.15	69.60	3	8,500	0.04%
2018/05/07	0	0.00	1	72.20	71.60	-1	8,561	-0.01%
2018/05/04	4	67.25	2	68.90	69.30	2	8,656	0.02%
2018/05/03	1	66.90	15	67.35	66.30	-14	8,631	-0.16%
2018/05/02	0	0.00	1	65.60	64.70	-1	8,727	-0.01%
2018/04/30	0	0.00	26	63.93	65.40	-26	9,013	-0.29%
2018/04/27	0	0.00	25	63.86	63.90	-25	9,098	-0.27%
2018/04/26	3	63.87	1	63.60	63.50	2	9,209	0.02%
2018/04/25	4	64.28	1	64.70	64.50	3	9,162	0.03%
2018/04/24	11	64.83	0	0.00	65.90	11	9,217	0.12%
2018/04/23	5	63.90	3	64.77	65.40	2	9,242	0.02%
2018/04/20	5	65.24	6	64.67	64.50	-1	9,316	-0.01%
2018/04/19	2	68.00	6	66.93	67.10	-4	9,236	-0.04%
2018/04/18	5	67.00	3	66.83	67.00	2	9,337	0.02%
2018/04/17	9	65.18	3	64.90	65.80	6	9,534	0.06%
2018/04/16	26	67.19	55	66.85	66.70	-29	9,561	-0.30%
2018/04/13	34	70.02	0	0.00	69.50	34	9,646	0.35%
2018/04/12	48	70.85	32	71.02	71.20	16	9,783	0.16%
2018/04/11	124	71.95	69	72.53	73.20	55	9,756	0.56%	大買/
2018/04/10	1	67.80	0	0.00	67.80	1	9,676	0.01%
2018/04/09	18	71.56	6.2	71.87	70.00	11.8	9,651	0.12%
2018/04/03	13	68.11	3	69.17	68.50	10	9,496	0.11%
2018/04/02	1	68.60	11	68.17	67.70	-10	9,481	-0.11%
2018/03/31	5	66.60	0	0.00	66.80	5	9,370	0.05%
2018/03/30	1	67.50	1	66.60	66.10	0	9,371	0.00%
2018/03/29	1	67.80	0	0.00	67.90	1	9,346	0.01%
2018/03/28	1	68.30	6	68.17	66.80	-5	9,330	-0.05%
2018/03/27	1	68.40	0	0.00	67.60	1	9,274	0.01%
2018/03/26	0	0.00	2	66.90	67.30	-2	9,309	-0.02%
2018/03/23	2	65.05	0	0.00	66.60	2	9,455	0.02%
2018/03/22	1	66.10	1	65.80	66.00	0	9,397	0.00%
2018/03/21	4	66.90	0	0.00	66.70	4	9,471	0.04%
2018/03/20	0	0.00	4	67.10	67.20	-4	9,688	-0.04%
2018/03/19	8	67.05	1	67.00	66.90	7	9,804	0.07%
2018/03/15	0	0.00	4	68.08	67.70	-4	9,560	-0.04%
2018/03/14	2	66.45	1	66.80	66.30	1	9,556	0.01%
2018/03/13	2	66.20	4	66.10	66.30	-2	9,590	-0.02%
2018/03/12	6	66.30	3	66.40	66.60	3	9,519	0.03%
2018/03/09	4	69.70	5	69.98	69.40	-1	9,414	-0.01%
2018/03/08	61	74.31	59	74.50	72.40	2	9,334	0.02%
2018/03/07	5	71.40	7	72.90	72.70	-2	8,991	-0.02%
2018/03/06	1	69.40	0	0.00	69.30	1	8,905	0.01%
2018/03/05	2	70.95	12	70.69	69.90	-10	8,961	-0.11%
2018/03/02	3	68.73	1	69.20	68.10	2	8,984	0.02%
2018/03/01	10	69.10	0	0.00	70.80	10	9,006	0.11%
2018/02/27	2	72.15	3	71.00	70.30	-1	8,924	-0.01%
2018/02/26	0	0.00	1	73.80	72.60	-1	8,835	-0.01%
2018/02/23	9	72.94	13	74.62	72.10	-4	8,758	-0.05%
2018/02/22	18	73.09	1	72.60	72.50	17	8,743	0.19%
2018/02/21	3	70.87	29	73.22	74.10	-26	8,709	-0.30%
2018/02/12	1	68.10	3	68.03	67.40	-2	8,591	-0.02%
2018/02/09	15	66.97	12	66.08	66.30	3	8,509	0.04%
2018/02/08	6	67.38	4	66.98	67.00	2	8,355	0.02%
2018/02/07	5	67.80	3	68.00	66.00	2	8,327	0.02%
2018/02/06	14	63.80	4	65.53	64.70	10	8,225	0.12%
2018/02/05	4	70.08	0	0.00	69.00	4	8,162	0.05%
2018/02/02	1	73.00	1	74.10	74.40	0	8,218	0.00%
2018/02/01	6	73.82	7	74.06	71.70	-1	8,375	-0.01%
2018/01/31	5	73.22	4	73.30	72.70	1	8,392	0.01%
2018/01/30	11	73.57	7	73.56	74.20	4	8,342	0.05%
2018/01/29	14	74.81	8	74.90	75.00	6	8,311	0.07%
2018/01/26	1	71.00	1	71.40	70.40	0	8,146	0.00%
2018/01/25	3	71.57	5	72.30	72.80	-2	8,089	-0.02%
2018/01/24	5	71.26	7	71.06	70.30	-2	8,017	-0.02%
2018/01/23	5	67.94	4	67.83	67.00	1	7,896	0.01%
2018/01/22	1	66.20	6	66.53	67.30	-5	7,883	-0.06%
2018/01/19	3	64.53	1	65.50	65.00	2	7,927	0.03%
2018/01/18	7	65.03	6	65.37	64.20	1	7,966	0.01%
2018/01/17	14	64.99	69	64.81	65.20	-55	8,030	-0.68%
2018/01/16	56	64.44	17	65.63	63.00	39	8,226	0.47%
2018/01/15	12	63.87	2	63.55	63.30	10	8,247	0.12%
2018/01/12	9	65.99	10	65.51	65.60	-1	8,190	-0.01%
2018/01/11	8	66.94	11	65.56	68.00	-3	8,023	-0.04%
2018/01/10	209	62.26	205	61.65	61.90	4	7,768	0.05%	大買/大賣/
2018/01/09	8	62.75	3	63.00	61.50	5	7,634	0.07%
2018/01/08	13	58.78	17	61.14	61.00	-4	7,466	-0.05%
2018/01/05	7	57.80	2	58.70	58.20	5	7,233	0.07%
2018/01/04	6	58.22	28	57.97	59.20	-22	7,106	-0.31%
2018/01/03	8	55.31	0	0.00	55.30	8	6,888	0.12%