漢磊 (3707)-臺銀-民權券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
60.7
漲跌
▲0.7
漲幅
+1.17%
成交量
1,428張
產業
上櫃半導體類股
1281人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

漢磊 (3707)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	1	62.90	2	60.45	62.90	-1	4,200	-0.02%
2024/06/06	3.1	59.57	0	0.00	59.20	3.1	4,277	0.07%
2024/06/03	0	0.00	2	61.90	61.80	-2	5,029	-0.04%
2024/05/31	0	0.00	1	62.30	62.10	-1	5,096	-0.02%
2024/05/30	0.1	63.10	9	63.41	62.60	-9	5,131	-0.17%
2024/05/29	1	64.20	4.1	63.79	64.00	-3.1	5,143	-0.06%
2024/05/28	6	63.52	3.3	63.25	63.50	2.7	5,141	0.05%
2024/05/27	0.4	61.70	0	0.00	62.00	0.4	5,133	0.01%
2024/05/24	0	0.00	11	61.30	61.30	-11	5,152	-0.21%
2024/05/23	16.3	62.51	10	63.60	62.50	6.3	5,188	0.12%
2024/05/22	0	0.00	4	64.03	63.90	-4	5,172	-0.08%
2024/05/21	0	0.00	5	63.96	63.80	-5	5,178	-0.10%
2024/05/20	1	65.00	2.1	64.90	65.10	-1.1	5,167	-0.02%
2024/05/17	1	64.50	5	64.34	64.50	-4	5,160	-0.08%
2024/05/16	0	0.00	1	63.80	63.50	-1	5,151	-0.02%
2024/05/15	0.5	64.60	0	0.00	64.30	0.5	5,135	0.01%
2024/05/14	6	64.75	0	0.00	64.90	6	5,139	0.12%
2024/05/10	1	65.10	4	65.10	65.90	-3	5,146	-0.06%
2024/05/09	0.5	64.80	1	64.20	64.00	-0.5	5,140	-0.01%
2024/05/08	0	0.00	12.2	65.54	65.50	-12.2	5,128	-0.24%
2024/05/07	0.2	65.40	0	0.00	65.50	0.2	5,128	0.00%
2024/05/06	3	66.23	1	66.50	66.10	2	5,109	0.04%
2024/05/03	7	68.84	0	0.00	67.10	7	5,076	0.14%
2024/05/02	3	69.67	0	0.00	70.50	3	5,029	0.06%
2024/04/30	3	70.73	7	70.86	70.10	-4	5,010	-0.08%
2024/04/29	2	70.10	0	0.00	70.10	2	4,960	0.04%
2024/04/26	3	69.83	3.1	69.13	69.10	-0.1	4,925	0.00%
2024/04/25	5.1	70.04	4	69.53	70.60	1.1	4,867	0.02%
2024/04/24	1	68.20	2	68.50	67.80	-1	4,766	-0.02%
2024/04/23	4	68.05	3	68.50	68.50	1	4,740	0.02%
2024/04/22	11	68.10	8	67.66	67.00	3	4,706	0.06%
2024/04/19	3	67.10	2	68.50	67.10	1	4,625	0.02%
2024/04/18	18	74.86	12	75.52	72.00	6	4,470	0.13%
2024/04/17	0	0.00	5.1	73.54	73.80	-5.1	3,962	-0.13%
2024/04/16	6.1	66.89	7	67.13	67.10	-1	3,925	-0.03%
2024/04/15	7	71.38	0.1	71.06	70.50	7	3,825	0.18%
2024/04/12	5	72.00	4	72.73	71.60	1	3,741	0.03%
2024/04/11	14.1	71.97	3	72.73	70.50	11.1	3,656	0.30%
2024/04/10	3.1	71.76	8.3	71.20	71.50	-5.2	3,535	-0.15%
2024/04/09	2.2	66.13	3	66.13	65.70	-0.8	3,357	-0.02%
2024/04/08	4	67.03	2	66.60	67.20	2	3,322	0.06%
2024/04/03	13	68.25	0	0.00	68.60	13	3,261	0.40%
2024/04/02	4	66.40	6.1	66.36	68.20	-2.1	3,173	-0.07%
2024/04/01	0	67.50	11.1	66.28	67.70	-11.1	2,978	-0.37%
2024/03/29	10	61.57	5	62.12	61.90	5	2,693	0.19%
2024/03/28	11	61.08	4.1	60.71	60.70	6.9	2,625	0.26%
2024/03/27	0	0.00	10	57.30	57.40	-10	2,487	-0.40%
2024/03/26	1	59.00	0	0.00	57.30	1	2,487	0.04%
2024/03/25	0	0.00	1.1	59.59	59.00	-1.1	2,485	-0.04%
2024/03/22	0	59.50	4	60.20	59.30	-4	2,479	-0.16%
2024/03/21	1	58.10	0	0.00	57.20	1	2,439	0.04%
2024/03/18	1	59.40	0	0.00	58.10	1	2,491	0.04%
2024/03/15	1	59.70	0	60.40	59.50	1	2,472	0.04%
2024/03/13	5	61.98	4	62.25	61.70	1	2,402	0.04%
2024/03/12	4	62.10	3	62.37	61.80	1	2,320	0.04%
2024/03/11	24.3	65.89	7	64.98	64.20	17.2	2,207	0.78%
2024/03/08	1	58.37	2	58.70	61.00	-1	1,567	-0.06%
2024/03/07	2.1	55.56	0	0.00	55.50	2.1	1,432	0.14%
2024/03/06	3	56.50	2	56.40	56.10	1	1,416	0.07%
2024/03/05	4	59.23	0	0.00	58.00	4	1,411	0.28%
2024/03/01	0	60.00	0	0.00	59.50	0	1,371	0.00%
2024/02/29	1.1	60.01	0	0.00	60.30	1.1	1,363	0.08%
2024/02/27	4	61.70	4	61.60	61.50	0	1,350	0.00%
2024/02/26	3.3	59.58	9	60.08	62.60	-5.8	1,326	-0.43%
2024/02/23	2	60.85	5	61.36	60.70	-3	1,268	-0.24%
2024/02/22	2	61.45	0	0.00	61.10	2	1,299	0.15%
2024/02/21	0.1	62.10	0	0.00	61.80	0.1	1,315	0.01%
2024/02/20	8.4	62.62	0	0.00	62.00	8.4	1,316	0.64%
2024/02/16	0	0.00	0.3	62.60	62.80	-0.3	1,319	-0.02%
2024/02/15	1.1	61.06	0	0.00	62.40	1.1	1,311	0.08%
2024/02/05	0.5	60.80	0	0.00	60.90	0.5	1,300	0.04%
2024/02/02	0.3	62.20	4	62.40	61.90	-3.8	1,279	-0.29%
2024/01/25	2	64.70	1	64.40	64.30	1	1,283	0.08%
2024/01/22	1	65.50	0	0.00	65.50	1	1,324	0.08%
2024/01/19	0	0.00	0.2	63.80	63.80	-0.2	1,314	-0.02%
2024/01/18	0.2	63.00	0.1	63.00	62.90	0.2	1,311	0.01%
2024/01/17	0.3	64.50	0.5	64.50	64.10	-0.3	1,304	-0.02%
2024/01/16	0.6	65.77	0	65.50	65.40	0.6	1,291	0.04%
2024/01/12	0.1	66.80	0	0.00	65.80	0.1	1,298	0.01%
2024/01/10	0.5	66.62	0	0.00	65.50	0.5	1,314	0.03%
2024/01/09	0.3	68.20	0	68.40	67.80	0.2	1,287	0.02%
2024/01/08	0.5	69.50	0	0.00	68.50	0.5	1,277	0.04%
2024/01/05	0	70.14	0	0.00	69.10	0	1,275	0.00%
2024/01/04	1	69.50	4.1	69.31	69.40	-3.1	1,263	-0.25%
2024/01/03	15	70.19	0	0.00	70.40	15	1,259	1.19%
2024/01/02	0	0.00	0.2	71.75	71.40	-0.2	1,245	-0.01%
2023/12/28	0.1	72.80	3	73.20	72.70	-2.9	1,242	-0.24%
2023/12/27	3	73.10	0	0.00	73.00	3	1,240	0.25%
2023/12/26	0	72.70	0.1	72.62	72.40	-0.1	1,246	-0.01%
2023/12/25	0	0.00	6	71.55	71.40	-6	1,247	-0.48%
2023/12/22	1	72.30	0	0.00	71.80	1	1,268	0.08%
2023/12/21	1	71.90	7	71.70	71.80	-6	1,315	-0.46%
2023/12/20	1.1	73.47	0	0.00	72.50	1.1	1,324	0.08%
2023/12/19	3	73.16	1	72.90	72.90	2	1,374	0.15%
2023/12/18	4.5	72.51	0.2	72.50	72.30	4.4	1,446	0.30%
2023/12/15	6	74.35	7	74.09	73.60	-1	1,504	-0.06%
2023/12/14	1	71.70	0	0.00	71.50	1	1,432	0.07%
2023/12/13	1	71.41	0.5	71.60	71.10	0.5	1,428	0.04%
2023/12/12	0.5	71.50	0	0.00	71.20	0.5	1,436	0.03%
2023/12/11	2.1	71.53	0.1	71.70	71.20	2	1,445	0.14%
2023/12/08	0.5	71.50	0	0.00	71.10	0.5	1,449	0.03%
2023/12/07	1	72.00	1	72.10	71.10	0	1,448	0.00%
2023/12/05	1	73.30	0	0.00	73.00	1	1,447	0.07%
2023/12/01	6	75.17	0.1	75.50	75.10	5.9	1,451	0.41%
2023/11/30	1.2	76.49	1	76.30	76.40	0.2	1,432	0.01%
2023/11/22	0	0.00	3	73.50	73.20	-3	1,364	-0.22%
2023/11/21	4	75.00	1	73.88	73.00	3	1,370	0.22%
2023/11/20	0.1	71.60	1	73.50	73.50	-0.9	1,372	-0.07%
2023/11/15	0.1	70.69	0	0.00	70.90	0.1	1,353	0.00%
2023/11/13	0	69.10	0	0.00	69.00	0	1,364	0.00%
2023/11/09	0.2	69.40	0	0.00	69.10	0.2	1,384	0.01%
2023/11/06	0.1	71.40	0.2	71.50	71.70	-0.1	1,452	-0.01%
2023/11/03	0	0.00	0.1	70.93	70.70	-0.1	1,458	-0.01%
2023/11/02	5.1	70.45	5	69.90	70.00	0.1	1,465	0.01%
2023/11/01	5	70.90	6.1	70.44	70.00	-1.1	1,467	-0.07%
2023/10/31	1.2	69.70	0.5	70.50	68.40	0.7	1,451	0.05%
2023/10/30	0	0.00	0.2	72.10	71.20	-0.2	1,464	-0.01%
2023/10/27	1.1	70.89	1	70.50	70.50	0.1	1,467	0.01%
2023/10/26	0	71.10	1	71.30	70.80	-1	1,490	-0.07%
2023/10/24	0	0.00	5	70.14	70.30	-5	1,512	-0.33%
2023/10/23	14.1	69.60	0	0.00	69.60	14.1	1,538	0.91%
2023/10/20	0	0.00	1.2	70.97	70.90	-1.2	1,568	-0.08%
2023/10/18	2.4	70.13	7	69.71	69.00	-4.6	1,651	-0.28%
2023/10/16	1.1	71.96	0	72.10	71.40	1.1	1,655	0.06%
2023/10/13	0	73.30	1	73.50	73.00	-1	1,712	-0.06%
2023/10/11	1	72.00	1.1	71.90	71.90	-0.1	1,791	0.00%
2023/10/05	0	0.00	1.1	73.97	73.30	-1.1	1,959	-0.06%
2023/10/04	0.2	72.10	0.1	73.10	73.40	0.1	2,255	0.00%
2023/10/03	1	73.00	0	0.00	72.80	1	2,623	0.04%
2023/10/02	0	73.40	1.2	73.89	74.00	-1.2	2,715	-0.04%
2023/09/28	0	72.20	6	72.03	72.20	-6	2,973	-0.20%
2023/09/27	14.3	71.21	2.1	71.91	71.40	12.2	2,993	0.41%
2023/09/26	7.2	73.26	1	74.20	72.10	6.2	2,996	0.21%
2023/09/25	2	75.20	0	0.00	75.00	2	2,978	0.07%
2023/09/22	2	73.60	2.3	75.33	75.60	-0.3	2,981	-0.01%
2023/09/21	3	78.27	0	0.00	76.20	3	2,932	0.10%
2023/09/20	1	80.00	6	81.15	78.60	-5	2,855	-0.18%
2023/09/19	4	78.90	3	79.69	80.00	1	2,814	0.03%
2023/09/15	4	79.30	0	0.00	79.00	4	2,869	0.14%
2023/09/14	0.3	80.30	2.7	80.07	79.80	-2.4	2,922	-0.08%
2023/09/13	0.3	79.18	1	78.90	79.50	-0.7	2,937	-0.02%
2023/09/08	3	77.40	0.9	77.95	77.30	2.1	3,371	0.06%
2023/09/07	1	79.60	0.1	80.40	78.90	0.9	3,536	0.03%
2023/09/05	0	79.50	2	79.60	79.60	-2	3,637	-0.05%
2023/09/01	1	79.60	0	0.00	78.70	1	3,729	0.03%
2023/08/30	0	0.00	4	78.80	78.70	-4	3,975	-0.10%
2023/08/29	1	78.30	1	77.40	78.30	0	4,038	0.00%
2023/08/28	5	76.70	3	77.60	76.50	2	4,033	0.05%
2023/08/25	1	77.90	0	0.00	76.90	1	4,037	0.02%
2023/08/24	0	77.00	1.1	77.00	77.30	-1.1	4,045	-0.03%
2023/08/23	0	0.00	16	73.40	75.00	-16	4,042	-0.40%
2023/08/16	0	0.00	8	71.90	74.00	-8	4,078	-0.20%
2023/08/15	2	72.85	1	73.50	73.20	1	4,084	0.02%
2023/08/14	3.5	71.89	3	72.40	72.20	0.5	4,086	0.01%
2023/08/11	3.1	74.96	0	0.00	75.00	3.1	4,059	0.08%
2023/08/10	14	75.55	0	0.00	75.80	14	4,061	0.34%
2023/08/09	1	77.50	2	77.95	77.50	-1	4,064	-0.02%
2023/08/08	0.1	78.50	0	0.00	78.00	0.1	4,089	0.00%
2023/08/04	1	77.70	0	0.00	78.30	1	4,104	0.02%
2023/08/02	17.5	78.05	1.3	77.97	77.70	16.2	4,126	0.39%
2023/08/01	0	0.00	1	79.40	79.70	-1	4,102	-0.02%
2023/07/31	2.3	79.59	0.7	80.00	79.30	1.6	4,107	0.04%
2023/07/28	2	80.50	1	81.50	80.80	1	4,095	0.03%
2023/07/27	0.3	80.10	0	0.00	79.90	0.3	4,088	0.01%
2023/07/26	14	79.40	0	0.00	78.80	14	4,093	0.34%
2023/07/25	1	79.00	3	79.90	80.80	-2	4,105	-0.05%
2023/07/24	14.5	79.91	11	79.15	78.30	3.5	4,093	0.08%
2023/07/21	1	82.20	2	82.01	82.20	-1	4,065	-0.03%
2023/07/20	2	83.85	2	83.65	83.90	0	4,107	0.00%
2023/07/19	3	84.40	4	83.75	83.10	-1	4,145	-0.02%
2023/07/18	5	85.14	1.6	84.77	84.00	3.4	4,258	0.08%
2023/07/17	4.2	87.10	0	0.00	86.80	4.2	4,285	0.10%
2023/07/14	7.5	87.74	2	87.40	87.70	5.5	4,293	0.13%
2023/07/13	5.1	87.92	3	87.44	86.60	2.1	4,279	0.05%
2023/07/12	2	88.90	1	89.10	88.40	1	4,230	0.02%
2023/07/11	9.4	92.65	2	93.05	90.50	7.4	4,143	0.18%
2023/07/10	5.1	91.00	8.1	90.82	90.40	-3.1	3,887	-0.08%
2023/07/07	2	86.95	2	87.40	86.70	0	3,557	0.00%
2023/07/06	7.2	88.11	8	87.85	88.00	-0.8	3,479	-0.02%
2023/07/05	1	84.10	2	85.25	83.90	-1	3,244	-0.03%
2023/07/04	0	0.00	2	84.05	84.20	-2	3,256	-0.06%
2023/07/03	1	83.00	5.4	83.37	83.10	-4.4	3,271	-0.13%
2023/06/28	1	83.80	1	83.50	82.90	0	3,313	0.00%
2023/06/27	0	0.00	0	83.90	83.20	0	3,418	0.00%
2023/06/26	1	84.70	1	84.71	84.50	0	3,399	0.00%
2023/06/21	3	87.23	0	87.00	86.70	3	3,392	0.09%
2023/06/20	1	87.42	3	88.07	88.00	-2	3,370	-0.06%
2023/06/19	1	86.10	2	86.80	86.10	-1	3,333	-0.03%
2023/06/16	3.1	86.84	1.1	86.98	86.10	2	3,331	0.06%
2023/06/15	10	89.45	2.2	89.74	88.60	7.8	3,330	0.23%
2023/06/14	4.2	88.58	15	89.56	90.20	-10.8	3,207	-0.34%
2023/06/13	4.2	87.73	5	87.72	86.50	-0.8	3,047	-0.02%
2023/06/12	1.1	83.65	2	86.20	85.40	-0.9	2,895	-0.03%
2023/06/09	0	0.00	0	82.70	82.80	0	2,852	0.00%
2023/06/08	0.2	84.30	0	0.00	82.70	0.2	2,862	0.01%
2023/06/07	0	0.00	1	84.50	84.70	-1	2,898	-0.03%
2023/06/06	4	82.48	1.1	82.01	82.00	2.9	2,862	0.10%
2023/06/05	1	85.82	1.1	86.16	85.20	0	2,812	0.00%
2023/06/02	3.1	82.12	9	81.47	82.20	-5.9	2,698	-0.22%
2023/06/01	5	79.60	0	0.00	79.50	5	2,686	0.19%
2023/05/31	0	0.00	1	79.70	79.70	-1	2,906	-0.03%
2023/05/30	1	79.10	0	0.00	79.10	1	2,948	0.03%
2023/05/29	0	0.00	1	79.40	80.60	-1	2,940	-0.03%
2023/05/25	2	77.65	2	78.00	77.30	0	2,952	0.00%
2023/05/24	2	78.60	0	0.00	79.10	2	2,992	0.07%
2023/05/23	0.3	77.70	0	0.00	77.60	0.3	2,997	0.01%
2023/05/19	2	77.90	0	0.00	78.00	2	3,019	0.07%
2023/05/18	0	0.00	4.4	77.50	77.40	-4.4	3,035	-0.14%
2023/05/17	2	76.50	1	76.60	76.50	1	3,063	0.03%
2023/05/16	1	76.59	0	0.00	76.60	1	3,082	0.03%
2023/05/15	1.1	74.57	1	74.00	74.50	0.1	3,081	0.00%
2023/05/12	6.3	74.01	0	0.00	75.50	6.3	3,123	0.20%
2023/05/11	1.1	76.88	1	75.70	75.20	0.1	3,118	0.00%
2023/05/10	1	76.50	0	0.00	77.40	1	3,148	0.03%
2023/05/09	2	78.55	1.1	77.15	76.50	0.9	3,168	0.03%
2023/05/04	2	78.35	1	78.30	78.30	1	3,464	0.03%
2023/05/02	2	78.85	0	0.00	79.00	2	3,566	0.06%
2023/04/28	11	77.16	0	0.00	77.90	11	3,645	0.30%
2023/04/26	0.1	76.90	0	76.60	76.70	0	3,627	0.00%
2023/04/25	7.5	76.33	0	0.00	77.00	7.5	3,610	0.21%
2023/04/24	1.3	78.30	12	79.63	80.00	-10.7	3,603	-0.30%
2023/04/21	2.9	81.00	0	0.00	79.10	2.9	3,573	0.08%
2023/04/20	3.3	84.64	2	85.30	83.50	1.3	3,464	0.04%
2023/04/19	1.3	87.03	0	0.00	86.50	1.3	3,429	0.04%
2023/04/18	1.1	87.92	0	0.00	87.60	1.1	3,431	0.03%
2023/04/13	2	89.65	0	0.00	88.20	2	3,425	0.06%
2023/04/12	0	0.00	0.1	89.20	90.40	-0.1	3,410	0.00%
2023/04/11	1	90.00	1.1	90.13	90.00	-0.1	3,405	0.00%
2023/04/07	0.1	91.70	0	0.00	92.30	0.1	3,421	0.00%
2023/04/06	0.1	91.70	2	91.80	91.30	-1.9	3,404	-0.06%
2023/03/31	0	0.00	1	90.80	90.70	-1	3,404	-0.03%
2023/03/29	1	92.20	0	0.00	89.80	1	3,455	0.03%
2023/03/28	2	91.65	4	91.20	91.70	-2	3,436	-0.06%
2023/03/27	0	0.00	1	90.00	90.00	-1	3,372	-0.03%
2023/03/24	0	0.00	2.1	91.28	90.80	-2.1	3,391	-0.06%
2023/03/23	0	0.00	5	90.38	90.20	-5	3,374	-0.15%
2023/03/22	0.1	90.40	0	0.00	90.70	0.1	3,380	0.00%
2023/03/21	4	90.08	0	0.00	89.70	4	3,382	0.12%
2023/03/20	10	90.41	6	90.50	89.90	4	3,390	0.12%
2023/03/16	0	0.00	2	87.00	86.80	-2	3,310	-0.06%
2023/03/15	1.1	87.38	0	0.00	86.80	1.1	3,365	0.03%
2023/03/14	2	86.70	1	86.60	86.10	1	3,395	0.03%
2023/03/13	1.1	88.38	0.1	87.90	88.40	1	3,426	0.03%
2023/03/10	2	89.40	13	89.85	88.90	-11	3,468	-0.32%
2023/03/09	4	92.95	0	0.00	92.00	4	3,536	0.11%
2023/03/08	0	0.00	1	92.40	92.30	-1	3,547	-0.03%
2023/03/07	1	92.30	0	92.80	92.50	1	3,544	0.03%
2023/03/06	5.1	90.00	3	90.37	90.70	2.1	3,527	0.06%
2023/03/03	4.1	89.26	2	88.30	89.20	2.1	3,536	0.06%
2023/03/02	4.1	92.60	0	0.00	90.80	4.1	3,372	0.12%
2023/03/01	1	93.10	0	0.00	93.00	1	3,378	0.03%
2023/02/24	3	93.53	2	93.20	93.10	1	3,413	0.03%
2023/02/23	1	93.90	1	94.10	93.90	0	3,423	0.00%
2023/02/22	3.1	93.52	0	0.00	93.20	3.1	3,543	0.09%
2023/02/21	2	97.90	2	97.70	97.10	0	3,626	0.00%
2023/02/20	1	96.80	0	0.00	97.50	1	3,771	0.03%
2023/02/17	0	0.00	0	96.80	96.50	0	4,007	0.00%
2023/02/16	2	97.50	4	97.70	97.90	-2	4,067	-0.05%
2023/02/15	5	96.08	0	0.00	95.90	5	4,178	0.12%
2023/02/13	1	95.10	7.1	95.78	96.10	-6.1	4,328	-0.14%
2023/02/10	1	98.30	0	0.00	95.20	1	4,382	0.02%
2023/02/09	0	0.00	1.1	98.25	98.30	-1.1	4,372	-0.02%
2023/02/08	1	99.50	3	99.00	98.90	-2	4,401	-0.05%
2023/02/07	7	97.10	0.2	96.80	97.60	6.8	4,395	0.15%
2023/02/06	1	97.30	2	98.35	96.90	-1	4,427	-0.02%
2023/02/03	0.1	101.00	4	100.08	98.20	-3.9	4,387	-0.09%
2023/02/02	1	99.50	4	100.00	100.00	-3	4,351	-0.07%
2023/02/01	0.1	97.40	2	97.00	96.70	-1.9	4,263	-0.04%
2023/01/31	0	0.00	11	95.06	96.30	-11	4,303	-0.26%
2023/01/30	2	94.70	0	0.00	94.80	2	4,295	0.05%
2023/01/16	0	0.00	5	89.80	90.00	-5	4,315	-0.12%
2023/01/13	8	90.56	7	87.90	87.70	1	4,344	0.02%
2023/01/12	0	0.00	0.1	91.00	89.20	-0.1	4,404	0.00%
2023/01/10	0.1	90.90	0	0.00	89.80	0.1	4,472	0.00%
2023/01/09	1	90.00	1	90.29	90.50	0	4,547	0.00%
2023/01/06	1.2	88.26	0	0.00	88.80	1.2	4,610	0.03%
2022/12/30	1	86.30	1	86.20	84.60	0	5,051	0.00%
2022/12/29	1	85.00	2	85.10	85.10	-1	5,112	-0.02%
2022/12/27	1	88.60	0	0.00	88.80	1	5,318	0.02%
2022/12/26	2	87.50	0	0.00	88.30	2	5,391	0.04%
2022/12/23	11.1	85.82	10	86.11	86.90	1.1	5,515	0.02%
2022/12/22	5.1	88.35	5	87.28	86.90	0.1	5,581	0.00%
2022/12/21	1	89.10	1	89.60	87.60	0	5,715	0.00%
2022/12/20	6	91.31	14	89.62	88.50	-8	5,847	-0.14%
2022/12/19	19	90.58	19	90.93	90.90	0	6,017	0.00%
2022/12/16	1	93.40	1	93.80	93.20	0	6,155	0.00%
2022/12/15	1	95.90	0	0.00	95.40	1	6,214	0.02%
2022/12/14	12	94.93	1	94.90	95.90	11	6,247	0.18%
2022/12/13	0	0.00	1	93.60	93.80	-1	6,275	-0.02%
2022/12/12	3	94.63	3	94.73	95.00	0	6,289	0.00%
2022/12/09	4	97.80	4	98.10	96.10	0	6,319	0.00%
2022/12/08	1	96.80	2	97.05	97.10	-1	6,371	-0.02%
2022/12/07	13	97.54	13.2	97.59	96.20	-0.2	6,462	0.00%
2022/12/06	1	99.80	3	101.00	99.80	-2	6,454	-0.03%
2022/12/05	6	103.83	7	103.50	103.00	-1	6,541	-0.02%
2022/12/02	1	103.00	4	102.88	102.50	-3	6,546	-0.05%
2022/12/01	12	101.79	7	101.86	102.00	5	6,589	0.08%
2022/11/30	1	98.10	0	0.00	98.10	1	6,601	0.02%
2022/11/29	0	0.00	1	98.30	98.30	-1	6,693	-0.01%
2022/11/25	3	98.03	8	96.64	96.00	-5	6,967	-0.07%
2022/11/24	2	98.30	0	0.00	98.80	2	6,996	0.03%
2022/11/23	4	99.95	0	0.00	98.30	4	7,077	0.06%
2022/11/22	1	98.50	1	98.70	98.30	0	7,184	0.00%
2022/11/21	1	100.50	2.1	100.50	100.00	-1.1	7,322	-0.01%
2022/11/18	6	101.60	4	101.88	99.60	2	7,455	0.03%
2022/11/17	2	99.60	12	100.87	102.00	-10	7,553	-0.13%
2022/11/16	5	99.22	6.1	99.48	98.30	-1.1	7,672	-0.01%
2022/11/15	7	98.21	11	99.51	101.00	-4	7,668	-0.05%
2022/11/14	0.1	94.78	0	0.00	95.30	0.1	8,013	0.00%
2022/11/11	39	95.52	31	94.21	93.60	8	8,238	0.10%
2022/11/09	4.1	94.01	12.1	93.71	94.30	-8	8,285	-0.10%
2022/11/08	2	92.70	1	93.40	90.40	1	8,385	0.01%
2022/11/07	21	91.31	5	90.96	91.10	16	8,445	0.19%
2022/11/04	4	89.80	1.3	89.54	91.10	2.7	8,609	0.03%
2022/11/03	1	89.90	4.1	89.40	89.90	-3.1	8,677	-0.04%
2022/11/02	10	88.99	7	89.23	89.40	3	8,945	0.03%
2022/11/01	1	87.20	5	87.10	87.70	-4	8,968	-0.04%
2022/10/31	5.1	85.63	3.1	86.61	87.00	2.1	9,084	0.02%
2022/10/28	3	83.80	4	84.30	83.90	-1	9,165	-0.01%
2022/10/27	2	83.10	2	85.80	85.90	0	9,348	0.00%
2022/10/24	0	0.00	3	86.63	85.00	-3	9,723	-0.03%
2022/10/21	4.2	85.98	0	0.00	84.00	4.2	9,912	0.04%
2022/10/20	6	86.07	7	86.51	86.20	-1	10,050	-0.01%
2022/10/19	1	86.20	0	0.00	85.80	1	10,335	0.01%
2022/10/18	22	87.65	23	86.76	87.90	-1	10,432	-0.01%
2022/10/17	4.1	84.44	2	85.50	86.80	2.1	10,554	0.02%
2022/10/14	2.1	87.92	3	88.41	89.10	-1	10,742	-0.01%
2022/10/13	11.1	88.38	12	86.03	83.00	-0.9	11,153	-0.01%
2022/10/12	3	90.57	2	91.15	90.00	1	11,255	0.01%
2022/10/11	2.2	91.01	4	91.18	90.80	-1.9	11,414	-0.02%
2022/10/07	3	99.53	0.1	101.00	97.50	3	11,748	0.03%
2022/10/06	1.1	101.03	3.1	101.65	101.50	-2	11,787	-0.02%
2022/10/05	7	101.79	5.1	99.57	99.80	2	11,825	0.02%
2022/10/04	2	97.75	3	99.94	101.00	-1	11,829	-0.01%
2022/10/03	1.1	93.80	1	94.20	94.80	0.1	12,009	0.00%
2022/09/30	7	89.66	12	92.36	95.00	-5	12,487	-0.04%
2022/09/29	10.1	92.26	7.2	91.62	91.10	2.9	12,909	0.02%
2022/09/28	2	92.77	2	94.40	90.70	0	13,222	0.00%
2022/09/27	3.1	98.39	1	97.20	99.60	2.1	13,774	0.02%
2022/09/26	2	100.00	14.2	100.47	98.50	-12.2	14,054	-0.09%
2022/09/23	8	109.00	0.2	111.00	107.00	7.9	14,215	0.06%
2022/09/22	0.1	111.50	6.4	112.43	114.00	-6.2	14,252	-0.04%
2022/09/21	3	110.67	1	111.50	110.00	2	14,266	0.01%
2022/09/20	2.1	110.79	9	112.61	113.00	-6.9	14,345	-0.05%
2022/09/19	2	108.50	2	109.50	109.50	0	14,511	0.00%
2022/09/16	5	110.20	2	110.50	109.50	3	14,612	0.02%
2022/09/15	8	113.13	1	114.50	111.50	7	14,736	0.05%
2022/09/14	3	111.18	3	112.17	114.00	0	14,959	0.00%
2022/09/13	16	112.78	5	113.10	111.50	11	15,080	0.07%
2022/09/12	6	113.08	2	114.00	112.50	4	15,194	0.03%
2022/09/08	3	107.83	3	107.83	110.00	0	15,217	0.00%
2022/09/07	7	105.29	6	106.42	105.00	1	15,282	0.01%
2022/09/06	8	108.69	12.2	106.79	107.00	-4.2	15,312	-0.03%
2022/09/05	18	112.39	16	110.53	110.50	2	15,354	0.01%
2022/09/02	16	113.50	24	113.60	115.00	-8	15,372	-0.05%
2022/09/01	38	114.53	35	112.86	113.00	3	15,352	0.02%
2022/08/31	6.2	114.92	11.1	115.41	115.50	-4.9	15,307	-0.03%
2022/08/30	3.1	116.84	1.1	117.00	117.00	2	15,517	0.01%
2022/08/29	18	112.64	15	112.60	116.00	3	15,566	0.02%
2022/08/26	38	118.01	19	115.95	115.50	19	15,485	0.12%
2022/08/25	13	116.15	18	116.31	117.00	-5	15,471	-0.03%
2022/08/24	12.1	115.17	13.4	115.33	113.00	-1.3	15,425	-0.01%
2022/08/23	15	111.73	15.1	113.18	115.50	-0.1	15,405	0.00%
2022/08/22	15	112.57	9	112.89	111.50	6	15,309	0.04%
2022/08/19	30.1	114.27	20.1	113.45	113.00	10	15,226	0.07%
2022/08/18	18	107.50	27.1	106.05	109.00	-9.1	14,800	-0.06%
2022/08/17	2	103.00	0.2	103.50	102.50	1.8	14,631	0.01%
2022/08/16	29.2	105.40	13	105.77	104.50	16.2	14,638	0.11%
2022/08/15	8.1	104.81	21	104.33	105.50	-13	14,659	-0.09%
2022/08/12	12	101.63	1	102.00	101.50	11	14,467	0.08%
2022/08/11	2	102.75	10	101.90	99.60	-8	14,453	-0.06%
2022/08/10	9	99.07	0	0.00	98.50	9	14,537	0.06%
2022/08/09	19.2	100.58	10	100.01	101.00	9.2	14,513	0.06%
2022/08/08	1	98.30	0	98.80	99.50	1	14,328	0.01%
2022/08/05	4	97.08	8.2	98.33	98.80	-4.2	14,409	-0.03%
2022/08/04	6.1	93.45	6	92.82	95.00	0.1	14,382	0.00%
2022/08/03	13	93.87	9	93.84	93.20	4	14,364	0.03%
2022/08/02	6.1	95.02	4	97.30	96.20	2.1	14,293	0.01%
2022/08/01	5	100.90	4	101.13	100.50	1	14,116	0.01%
2022/07/29	7.1	101.43	11	101.23	102.50	-3.9	14,118	-0.03%
2022/07/28	5	100.42	4	99.75	98.50	1	14,034	0.01%
2022/07/27	10	97.56	17	98.25	99.50	-7	13,908	-0.05%
2022/07/26	13	100.00	13	99.09	97.40	0	13,776	0.00%
2022/07/25	4	99.15	16	98.40	100.50	-12	13,539	-0.09%
2022/07/22	22	99.57	28.6	99.64	99.10	-6.6	13,580	-0.05%
2022/07/21	32.2	100.75	5	100.48	101.50	27.2	13,675	0.20%
2022/07/20	10	98.85	11	98.81	99.30	-1	13,520	-0.01%
2022/07/19	4	91.80	3	92.80	94.30	1	13,162	0.01%
2022/07/18	10.2	95.03	20.1	94.78	93.00	-9.9	13,027	-0.08%
2022/07/15	5.1	89.68	9.1	92.61	93.00	-4	12,806	-0.03%
2022/07/14	4	87.80	1.2	83.76	88.00	2.8	12,375	0.02%
2022/07/13	4.1	85.94	18.4	85.21	83.50	-14.3	12,311	-0.12%
2022/07/12	3.1	85.74	3.6	84.56	82.00	-0.5	12,306	0.00%
2022/07/11	23	87.28	10.2	86.98	87.90	12.8	12,314	0.10%
2022/07/08	32.2	87.66	32.1	88.52	88.50	0.1	12,130	0.00%
2022/07/07	8.1	84.41	3	85.03	85.00	5.1	11,708	0.04%
2022/07/06	30.3	86.24	23	85.42	83.50	7.3	11,235	0.06%
2022/07/05	40.5	88.12	32.2	88.19	90.10	8.3	10,979	0.08%
2022/07/04	25.3	95.14	16	94.24	90.90	9.3	10,346	0.09%
2022/07/01	4.6	105.51	71	102.43	101.00	-66.5	10,130	-0.66%
2022/06/30	8.6	116.83	2	115.00	112.00	6.6	9,861	0.07%
2022/06/29	4	121.00	14	122.93	124.00	-10	9,795	-0.10%
2022/06/28	0	0.00	10.2	122.75	124.50	-10.2	10,015	-0.10%
2022/06/27	0.1	123.50	2.3	121.46	125.00	-2.2	10,509	-0.02%
2022/06/24	14.1	119.17	5	118.40	116.50	9.1	10,563	0.09%
2022/06/23	28.2	117.70	5.1	117.20	119.00	23.2	10,810	0.21%
2022/06/22	6	116.68	5	117.70	119.50	1	11,550	0.01%
2022/06/21	3.1	114.45	6	115.00	118.00	-2.9	11,540	-0.02%
2022/06/20	7	112.65	5.2	110.69	108.50	1.8	11,618	0.02%
2022/06/17	4.3	118.53	5.2	118.90	118.50	-0.8	11,816	-0.01%
2022/06/16	4.1	126.69	2.1	126.95	120.50	2	12,158	0.02%
2022/06/15	0.1	127.88	16	128.28	126.50	-15.9	12,606	-0.13%
2022/06/14	17.1	131.41	4	131.50	131.00	13.1	13,160	0.10%
2022/06/13	15	130.90	15.3	132.35	133.50	-0.3	13,413	0.00%
2022/06/10	3	132.67	5	132.70	132.50	-2	13,626	-0.01%
2022/06/09	17	134.53	3	133.50	134.50	14	13,963	0.10%
2022/06/08	15.1	133.59	11.2	133.72	133.50	3.9	14,265	0.03%
2022/06/07	6	129.41	3	129.33	130.00	3	14,193	0.02%
2022/06/06	2	126.75	17	127.12	127.00	-15	14,134	-0.11%
2022/06/02	2.1	127.74	23	129.33	127.50	-20.9	14,263	-0.15%
2022/06/01	13	126.88	2	127.50	126.00	11	14,291	0.08%
2022/05/31	9.5	126.49	14	126.79	126.50	-4.5	14,344	-0.03%
2022/05/30	5.1	123.30	3	123.67	125.00	2.1	14,311	0.01%
2022/05/27	1	119.50	40	119.05	119.00	-39	14,305	-0.27%
2022/05/26	53	122.57	5	121.10	119.50	48	14,337	0.33%
2022/05/25	33	120.38	4	119.50	120.50	29	14,351	0.20%
2022/05/24	1	117.00	0	0.00	115.50	1	14,427	0.01%
2022/05/23	2.3	122.44	2	122.25	121.00	0.3	14,403	0.00%
2022/05/20	8	119.31	3.1	119.15	119.00	4.9	14,368	0.03%
2022/05/19	8	119.00	2	117.75	120.00	6	14,446	0.04%
2022/05/18	7	119.43	12	120.08	121.00	-5	14,456	-0.03%
2022/05/17	5	116.40	2	115.75	117.00	3	14,241	0.02%
2022/05/16	3.1	114.33	2	116.00	113.00	1.1	14,299	0.01%
2022/05/13	3	114.00	8	114.19	113.50	-5	14,329	-0.03%
2022/05/12	3	112.00	2	110.00	108.50	1	14,376	0.01%
2022/05/11	2	113.00	1.3	113.53	112.00	0.7	14,608	0.01%
2022/05/10	2.2	111.58	0.3	110.85	113.50	1.9	14,616	0.01%
2022/05/09	5	111.80	5	108.50	108.50	0	14,710	0.00%
2022/05/06	3	109.70	6	111.00	116.00	-3	14,893	-0.02%
2022/05/05	1.4	113.50	2	115.25	113.00	-0.6	14,931	0.00%
2022/05/03	1	106.50	0	0.00	108.00	1	14,981	0.01%
2022/04/29	1	105.00	1	106.50	105.00	0	15,109	0.00%
2022/04/28	7	103.43	5	103.40	102.50	2	15,062	0.01%
2022/04/27	10	103.25	10	104.05	106.00	0	14,925	0.00%
2022/04/26	12	110.58	6.2	110.61	110.00	5.8	14,714	0.04%
2022/04/25	9.1	109.14	8.1	109.20	110.00	1.1	14,715	0.01%
2022/04/22	6.2	119.04	1	119.00	115.00	5.2	14,672	0.04%
2022/04/21	1	122.50	1	124.00	123.00	0	14,735	0.00%
2022/04/20	8	121.69	8	121.88	122.50	0	14,857	0.00%
2022/04/19	4	123.00	2	121.00	121.00	2	15,002	0.01%
2022/04/18	8	121.38	11	120.41	119.50	-3	15,138	-0.02%
2022/04/15	14	126.86	46.1	126.67	123.00	-32.1	15,233	-0.21%
2022/04/14	37	132.93	0	0.00	130.50	37	15,425	0.24%
2022/04/13	1.1	126.08	26	130.06	130.50	-24.9	15,411	-0.16%
2022/04/12	10	126.15	7	127.43	124.50	3	15,455	0.02%
2022/04/11	9	127.39	10	128.90	128.50	-1	15,497	-0.01%
2022/04/08	1	125.50	3	126.50	128.00	-2	15,499	-0.01%
2022/04/07	4	125.88	3.2	128.50	124.50	0.8	15,528	0.01%
2022/04/06	3	130.00	6	129.33	130.50	-3	15,634	-0.02%
2022/04/01	7.2	130.63	3.3	131.08	133.50	3.9	15,910	0.02%
2022/03/31	26.1	133.27	12.1	133.50	133.00	14.1	16,040	0.09%
2022/03/30	15	136.47	15.1	137.01	137.50	-0.1	15,779	0.00%
2022/03/29	29	135.21	57	133.64	131.00	-28	15,296	-0.18%
2022/03/28	18	134.31	19.3	134.75	136.50	-1.3	15,114	-0.01%
2022/03/25	17.1	138.70	40	139.01	134.00	-22.9	14,809	-0.15%
2022/03/24	24	132.38	23.3	133.46	134.50	0.7	14,028	0.00%
2022/03/23	7	133.14	14	132.29	130.50	-7	13,891	-0.05%
2022/03/22	19	131.66	27.3	131.27	132.00	-8.3	13,907	-0.06%
2022/03/21	25.1	131.30	28.1	131.87	131.50	-3	13,712	-0.02%
2022/03/18	54.2	126.75	9	129.06	129.50	45.2	13,415	0.34%
2022/03/17	46.1	123.15	40.1	124.55	127.00	6	13,097	0.05%
2022/03/16	5.1	120.02	4.3	116.36	115.50	0.8	12,561	0.01%
2022/03/15	12	120.29	2	120.00	116.00	10	12,323	0.08%
2022/03/14	2	120.25	4	119.13	120.50	-2	12,224	-0.02%
2022/03/11	10	116.55	8	116.38	117.50	2	12,051	0.02%
2022/03/10	1	114.50	11.5	117.26	118.00	-10.5	11,755	-0.09%
2022/03/09	3.7	107.49	7.2	108.22	107.50	-3.5	11,998	-0.03%
2022/03/08	18	107.78	5	109.80	106.00	13	12,521	0.10%
2022/03/07	16	108.94	0	0.00	108.00	16	12,436	0.13%
2022/03/04	9.1	116.73	28.3	117.85	117.00	-19.3	12,518	-0.15%
2022/03/03	13.1	116.07	2	116.50	114.50	11.1	12,739	0.09%
2022/03/02	3	112.33	4.8	112.58	115.50	-1.8	12,940	-0.01%
2022/03/01	3	108.33	5	108.20	111.00	-2	13,007	-0.02%
2022/02/25	4	107.50	12.1	106.38	107.50	-8.1	13,312	-0.06%
2022/02/24	14.4	100.03	1	100.50	101.00	13.4	13,622	0.10%
2022/02/22	2	108.01	1	107.50	107.00	1	14,312	0.01%
2022/02/21	1.1	113.45	0	0.00	113.00	1.1	14,773	0.01%
2022/02/18	4	117.00	6	117.50	117.50	-2	15,619	-0.01%
2022/02/17	4	117.87	6	115.83	116.00	-2	16,741	-0.01%
2022/02/16	10	118.00	40	117.81	116.00	-30	17,296	-0.17%
2022/02/15	4	116.63	8.1	116.70	115.00	-4.1	17,696	-0.02%
2022/02/14	18	116.89	5.2	115.94	114.50	12.8	18,179	0.07%
2022/02/11	27.3	117.25	14.4	117.79	120.50	12.9	18,412	0.07%
2022/02/10	10.3	115.14	0	0.00	113.50	10.3	18,570	0.06%
2022/02/09	7.1	114.36	8	114.00	115.50	-0.9	18,977	0.00%
2022/02/08	10	108.90	5	108.90	109.00	5	19,452	0.03%
2022/02/07	2.1	104.89	1.1	106.00	106.50	1	19,958	0.01%
2022/01/26	2	105.99	2	105.00	106.00	0	20,938	0.00%
2022/01/25	12.6	105.73	0	0.00	105.00	12.6	22,199	0.06%
2022/01/24	3.1	108.85	4	107.75	112.00	-0.9	23,333	0.00%
2022/01/21	11	107.95	5	109.70	107.50	6	24,393	0.02%
2022/01/20	10	113.75	15	111.53	113.00	-5	24,821	-0.02%
2022/01/19	3	114.49	1.1	113.56	113.00	2	25,702	0.01%
2022/01/18	25	118.22	22	119.39	116.00	3	27,585	0.01%
2022/01/17	2	116.26	2	116.75	118.50	0	27,949	0.00%
2022/01/14	11	110.73	10.9	111.93	115.50	0.1	28,705	0.00%
2022/01/13	1	113.52	4	114.63	114.50	-3	29,333	-0.01%
2022/01/12	5.1	116.59	5	117.20	116.50	0.1	30,283	0.00%
2022/01/11	13.2	118.89	6.2	118.11	117.50	7	31,864	0.02%
2022/01/10	6.3	123.56	2	124.50	125.50	4.3	32,869	0.01%
2022/01/07	27.1	124.97	21	128.57	123.50	6	33,851	0.02%
2022/01/06	4	132.75	2	133.00	134.00	2	34,726	0.01%
2022/01/05	10.2	135.34	48.3	135.84	135.00	-38.1	35,729	-0.11%
2022/01/04	3.1	142.33	1.3	141.62	141.00	1.8	36,751	0.01%
2022/01/03	17.1	145.39	32	147.05	144.50	-14.9	38,902	-0.04%
2021/12/30	13.1	145.15	5	145.50	143.00	8	39,815	0.02%
2021/12/29	27.2	148.07	27.5	148.09	146.00	-0.3	40,713	0.00%
2021/12/28	40.8	146.64	8	145.87	145.50	32.8	41,252	0.08%
2021/12/27	16.3	142.91	33.1	143.29	144.50	-16.8	41,547	-0.04%
2021/12/24	5	137.60	0	0.00	136.00	5	41,792	0.01%
2021/12/23	3.1	140.11	5.1	139.00	138.00	-2	42,607	0.00%
2021/12/22	8.2	138.31	4	138.63	136.00	4.2	43,380	0.01%
2021/12/21	1.1	136.82	1	134.50	136.00	0.1	44,216	0.00%
2021/12/20	9.1	133.29	7.1	133.65	134.50	2.1	45,849	0.00%
2021/12/17	13.6	138.30	1.1	140.77	136.50	12.5	47,177	0.03%
2021/12/16	12.7	143.61	5.6	142.50	143.00	7.1	48,924	0.01%
2021/12/15	3	135.83	3	136.00	137.00	0	49,234	0.00%
2021/12/14	2.7	134.44	4	134.63	133.50	-1.3	49,407	0.00%
2021/12/13	4	135.00	105	133.70	134.00	-101	49,442	-0.20%	大賣/鉅額交易
2021/12/10	6	138.75	9.3	138.91	137.50	-3.3	49,568	-0.01%
2021/12/09	5	140.80	7.6	139.60	141.50	-2.6	49,819	-0.01%
2021/12/08	8	144.88	35	146.29	143.00	-27	50,199	-0.05%
2021/12/07	26.1	144.99	17	144.24	143.00	9.1	50,938	0.02%
2021/12/06	12	150.04	8.3	149.84	149.50	3.7	51,266	0.01%
2021/12/03	19.3	157.08	9	156.94	155.00	10.3	51,575	0.02%
2021/12/02	27.7	154.24	20	154.53	156.00	7.7	51,503	0.01%
2021/12/01	6	147.83	5	147.90	148.00	1	51,169	0.00%
2021/11/30	22.1	151.41	8	150.25	150.00	14.1	51,467	0.03%
2021/11/29	25	144.52	40.1	147.03	148.50	-15.1	51,759	-0.03%
2021/11/26	27.1	142.05	34.2	144.27	148.50	-7.1	51,975	-0.01%
2021/11/25	20.1	146.04	9.1	145.89	145.50	11	51,787	0.02%
2021/11/24	26.2	146.40	77.1	145.72	145.00	-50.9	51,859	-0.10%
2021/11/23	24.1	153.11	11	149.95	147.00	13.1	51,866	0.03%
2021/11/22	22.1	154.01	3.8	157.03	153.00	18.3	51,979	0.04%
2021/11/19	24.2	159.68	58	159.51	156.00	-33.8	52,766	-0.06%
2021/11/18	25.1	159.40	49.2	159.71	157.00	-24.1	52,749	-0.05%
2021/11/17	48.1	164.26	43	163.81	165.50	5.1	52,962	0.01%
2021/11/16	82.1	165.89	58.1	166.54	159.50	24	52,558	0.05%
2021/11/15	18.1	155.75	25	155.40	159.00	-6.9	51,648	-0.01%
2021/11/12	30	153.17	20.1	153.23	149.00	9.9	51,393	0.02%
2021/11/11	36	147.82	32.6	149.66	151.50	3.4	51,178	0.01%
2021/11/10	32	142.58	40	142.09	145.00	-8	50,801	-0.02%
2021/11/09	24	146.98	17.2	147.02	142.00	6.8	50,612	0.01%
2021/11/08	23.3	144.12	22	143.97	146.50	1.3	50,327	0.00%
2021/11/05	17.1	148.67	14.5	149.80	147.50	2.6	50,121	0.01%
2021/11/04	47.7	158.63	34.2	159.02	150.00	13.5	49,748	0.03%
2021/11/03	57.4	156.39	73.1	156.47	160.50	-15.7	49,363	-0.03%
2021/11/02	40.4	163.66	57.3	161.04	154.00	-16.9	48,518	-0.03%
2021/11/01	62.3	158.95	37	161.88	165.50	25.3	47,371	0.05%
2021/10/29	54.1	151.29	57	151.55	152.50	-2.9	46,367	-0.01%
2021/10/28	29	143.19	19	142.89	142.50	10	45,320	0.02%
2021/10/27	49	141.94	36	142.28	141.50	13	45,025	0.03%
2021/10/26	111	140.83	102.2	142.14	140.00	8.9	44,406	0.02%	大買/大賣/
2021/10/25	60	134.34	17	135.00	135.00	43	42,768	0.10%
2021/10/22	29.1	132.80	47.3	132.26	135.50	-18.2	42,815	-0.04%
2021/10/21	40.2	136.49	30.1	135.40	132.50	10.1	42,435	0.02%
2021/10/20	44	133.26	42	132.77	135.50	2	42,141	0.00%
2021/10/19	117.1	132.48	85	133.52	129.50	32.1	41,482	0.08%	大買/
2021/10/18	47.2	128.79	25	128.34	132.00	22.2	40,515	0.05%
2021/10/15	42.1	124.90	59.1	125.17	128.50	-17	40,101	-0.04%
2021/10/14	52.1	119.09	43.1	117.84	117.00	9.1	39,579	0.02%
2021/10/13	29	126.98	42.1	126.56	122.00	-13.1	39,274	-0.03%
2021/10/12	42.1	126.70	40.2	127.04	128.50	1.9	39,148	0.00%
2021/10/08	153	127.56	130.4	126.01	124.00	22.6	39,173	0.06%	大買/大賣/
2021/10/07	43	120.44	56.7	122.02	124.50	-13.7	37,710	-0.04%
2021/10/06	66.5	115.40	59	117.08	113.50	7.5	37,871	0.02%
2021/10/05	17.3	109.49	22	111.11	113.50	-4.7	37,204	-0.01%
2021/10/04	54.1	110.06	61	108.88	106.00	-7	36,571	-0.02%
2021/10/01	23.1	113.52	22	114.61	112.00	1.1	36,165	0.00%
2021/09/30	14.1	115.26	37	115.46	118.00	-22.9	36,074	-0.06%
2021/09/29	70.1	114.85	56	114.33	112.00	14.1	35,335	0.04%
2021/09/28	42	123.33	36	122.65	122.00	6	34,671	0.02%
2021/09/27	84.3	124.71	74.2	126.11	123.00	10.1	33,883	0.03%
2021/09/24	70.1	120.84	61.1	119.98	119.50	9.1	32,349	0.03%
2021/09/23	42	116.95	67.1	118.48	121.00	-25.1	31,055	-0.08%
2021/09/22	28	107.36	23.2	107.51	110.50	4.8	29,473	0.02%
2021/09/17	29.7	104.97	41	104.71	107.50	-11.3	29,084	-0.04%
2021/09/16	15	102.33	11	102.23	101.50	4	28,932	0.01%
2021/09/15	16.3	101.74	13	101.73	100.50	3.3	28,857	0.01%
2021/09/14	9	106.67	6	107.75	106.00	3	28,654	0.01%
2021/09/13	45	108.49	46	108.22	106.50	-1	28,806	0.00%
2021/09/10	37	106.11	40.2	106.25	108.00	-3.2	28,763	-0.01%
2021/09/09	46.1	100.17	64	100.63	101.50	-18	28,549	-0.06%
2021/09/08	23.1	96.36	24	95.69	94.60	-0.9	28,436	0.00%
2021/09/07	23.1	98.97	10	99.11	98.60	13	28,804	0.05%
2021/09/06	13.2	104.34	12	103.88	103.50	1.2	29,578	0.00%
2021/09/03	22.3	103.52	16	103.50	103.00	6.3	29,580	0.02%
2021/09/02	38.3	110.73	22	110.89	106.00	16.3	29,540	0.06%
2021/09/01	24	108.90	16.2	110.01	114.00	7.9	29,120	0.03%
2021/08/31	3	106.17	6	107.25	109.00	-3	28,646	-0.01%
2021/08/30	22.3	106.52	31	105.53	106.00	-8.8	28,721	-0.03%
2021/08/27	32.2	106.96	14	106.86	104.50	18.2	28,782	0.06%
2021/08/26	25.2	107.73	24.1	108.00	111.50	1.1	29,032	0.00%
2021/08/25	55.3	109.93	65.1	108.29	106.50	-9.7	28,704	-0.03%
2021/08/24	46	105.71	21	105.17	105.00	25	27,801	0.09%
2021/08/23	45	100.61	47.4	102.38	104.00	-2.4	27,303	-0.01%
2021/08/20	14	92.59	20.4	93.19	94.60	-6.4	26,844	-0.02%
2021/08/19	11	87.89	10	88.48	86.00	1	26,642	0.00%
2021/08/18	8	84.19	18	84.63	89.80	-10	26,569	-0.04%
2021/08/17	17	89.45	39.1	84.74	84.50	-22.1	26,688	-0.08%
2021/08/16	12	89.99	14	90.76	92.00	-2	26,509	-0.01%
2021/08/13	16	93.08	17	92.49	90.30	-1	26,453	0.00%
2021/08/12	8.1	95.37	17	94.57	95.60	-9	26,366	-0.03%
2021/08/11	10	94.24	30	91.52	93.30	-20	26,380	-0.08%
2021/08/10	21	95.27	17.2	95.75	96.50	3.8	26,198	0.01%
2021/08/09	15.3	98.77	7.5	98.02	95.40	7.8	26,051	0.03%
2021/08/06	28.3	107.56	13	106.46	106.00	15.3	25,867	0.06%
2021/08/05	7	108.29	12	109.00	112.50	-5	25,914	-0.02%
2021/08/04	20	108.73	29	110.16	107.00	-9	26,200	-0.03%
2021/08/03	9.3	108.11	10	108.25	108.50	-0.8	26,113	0.00%
2021/08/02	15	105.17	16	105.44	106.50	-1	26,038	0.00%
2021/07/30	27.2	108.93	13	106.38	102.50	14.2	25,949	0.05%
2021/07/29	8	105.13	13	105.04	108.00	-5	25,755	-0.02%
2021/07/28	17	102.50	16.1	104.18	104.50	0.9	25,598	0.00%
2021/07/27	11.2	118.82	25.1	120.17	112.00	-13.9	25,361	-0.05%
2021/07/26	23	115.68	20	116.80	118.00	3	25,132	0.01%
2021/07/23	20.3	115.59	12.2	114.88	114.00	8.1	24,749	0.03%
2021/07/22	52.4	120.13	35	120.54	121.50	17.4	24,472	0.07%
2021/07/21	16	111.78	27	114.19	117.00	-11	23,826	-0.05%
2021/07/20	25	111.56	56.1	112.21	106.50	-31.1	23,256	-0.13%
2021/07/19	83.1	116.01	72.1	114.84	112.50	11	22,976	0.05%
2021/07/16	55	109.88	45.6	109.06	111.00	9.4	22,765	0.04%
2021/07/15	77	100.41	59.1	100.12	107.00	17.9	22,479	0.08%
2021/07/14	6	95.93	57	96.44	99.60	-51	21,925	-0.23%
2021/07/13	160.1	95.81	68	95.91	90.60	92.1	21,341	0.43%	大買/
2021/07/12	5	90.00	16.1	91.37	92.70	-11.1	20,269	-0.05%
2021/07/09	15	85.06	27	85.24	84.30	-12	20,067	-0.06%
2021/07/08	21	83.84	8	84.48	83.70	13	20,187	0.06%
2021/07/07	13	83.72	14.1	84.03	84.30	-1.1	20,213	-0.01%
2021/07/06	8	80.55	7	81.00	79.70	1	20,418	0.00%
2021/07/05	18	80.39	14.1	80.89	80.60	3.9	20,953	0.02%
2021/07/02	5	76.52	6	76.75	79.20	-1	21,542	0.00%
2021/07/01	21.1	76.15	20	76.18	76.10	1.1	22,398	0.00%
2021/06/30	15.1	78.42	11	78.79	78.30	4.1	23,111	0.02%
2021/06/29	16.3	79.16	25	80.58	77.70	-8.7	23,415	-0.04%
2021/06/28	13	81.86	3	81.89	81.50	10	23,399	0.04%
2021/06/25	9	85.63	14	85.79	85.00	-5	24,037	-0.02%
2021/06/24	9	84.13	8	83.03	83.10	1	24,507	0.00%
2021/06/23	5	82.24	13	82.50	82.90	-8	24,570	-0.03%
2021/06/22	22.1	85.60	18	83.85	81.00	4.1	24,919	0.02%
2021/06/21	18	87.26	15	86.98	85.20	3	25,138	0.01%
2021/06/18	55.1	84.58	72.1	85.94	87.50	-17	25,777	-0.07%
2021/06/17	33	79.59	29	80.27	81.10	4	25,476	0.02%
2021/06/16	50.1	80.64	25	80.19	78.40	25.1	25,378	0.10%
2021/06/15	35	76.36	66.1	78.03	79.90	-31.1	24,755	-0.13%
2021/06/11	36	71.99	76	72.27	72.70	-40	23,827	-0.17%
2021/06/10	24	71.28	15	71.65	70.10	9	23,921	0.04%
2021/06/09	18	70.13	67	70.36	70.40	-49	23,846	-0.21%
2021/06/08	8	70.20	4	70.30	69.40	4	23,948	0.02%
2021/06/07	8	69.91	33	71.15	70.80	-25	23,914	-0.10%
2021/06/04	22	70.25	13	71.89	68.50	9	23,699	0.04%
2021/06/03	1	74.30	6.2	74.07	72.70	-5.2	23,504	-0.02%
2021/06/02	19	69.04	16	69.48	68.80	3	22,927	0.01%
2021/06/01	6	68.35	125	68.56	69.00	-119	22,715	-0.52%	大賣/鉅額交易
2021/05/31	25	67.22	6	67.48	67.30	19	22,613	0.08%
2021/05/28	37	67.88	11.1	67.71	67.70	26	22,504	0.12%
2021/05/27	25	66.04	32.1	65.88	66.60	-7.1	22,262	-0.03%
2021/05/26	78	63.29	7	64.86	63.60	71	22,025	0.32%
2021/05/25	10	62.76	70	63.37	63.30	-60	21,986	-0.27%
2021/05/24	38	59.72	7	56.44	59.90	31	21,802	0.14%
2021/05/21	36	56.21	17	56.43	56.00	19	22,535	0.08%
2021/05/20	11	55.73	11	55.26	55.60	0	22,687	0.00%
2021/05/19	13	54.66	9	54.34	54.90	4	22,627	0.02%
2021/05/18	13	52.36	22	52.54	54.00	-9	22,512	-0.04%
2021/05/17	8	50.39	16	50.11	49.15	-8	22,514	-0.04%
2021/05/14	20	53.37	20	52.90	51.80	0	22,385	0.00%
2021/05/13	20	55.73	22	55.51	54.80	-2	22,250	-0.01%
2021/05/12	27	54.45	33	55.15	56.00	-6	22,119	-0.03%
2021/05/11	30.2	53.40	50	54.54	53.60	-19.9	21,817	-0.09%
2021/05/10	32	60.28	24	59.93	58.80	8	21,807	0.04%
2021/05/07	40	60.39	15	60.78	61.90	25	21,825	0.11%
2021/05/06	3	58.13	2	57.55	58.50	1	21,845	0.00%
2021/05/05	12.2	60.07	16	61.03	58.00	-3.9	21,940	-0.02%
2021/05/04	14	59.99	18	59.37	60.80	-4	21,922	-0.02%
2021/05/03	10	61.92	16	61.94	61.60	-6	21,814	-0.03%
2021/04/29	2	65.15	4	65.78	65.10	-2	21,797	-0.01%
2021/04/28	11	67.35	10.2	67.75	67.30	0.8	22,200	0.00%
2021/04/27	7.3	66.32	13	66.35	66.20	-5.8	22,450	-0.03%
2021/04/26	21	68.58	48	68.71	68.20	-27	22,748	-0.12%
2021/04/23	64.7	66.04	20.3	67.79	68.70	44.4	23,292	0.19%
2021/04/22	204.3	72.02	118.2	69.68	67.10	86.1	23,909	0.36%	大買/大賣/
2021/04/21	143.2	76.52	112.2	76.71	74.50	31	24,734	0.13%	大買/大賣/
2021/04/20	47	74.73	47	74.50	74.90	0	24,436	0.00%
2021/04/19	20	70.13	20	70.58	70.70	0	24,647	0.00%
2021/04/16	4.3	69.05	25	69.26	68.60	-20.7	24,760	-0.08%
2021/04/15	18	69.09	5	69.84	68.80	13	24,734	0.05%
2021/04/14	25	67.27	14	67.35	68.70	11	24,716	0.04%
2021/04/13	12	70.00	14	70.21	68.00	-2	24,676	-0.01%
2021/04/12	39.1	69.71	22	69.87	68.00	17.1	24,583	0.07%
2021/04/09	41.2	76.20	38.1	75.56	75.00	3.1	24,329	0.01%
2021/04/08	22	72.31	45	72.42	74.50	-23	23,755	-0.10%
2021/04/07	35	68.39	25.1	68.47	69.00	9.9	23,064	0.04%
2021/04/06	16.2	63.37	64.3	64.78	65.80	-48.1	22,461	-0.21%
2021/04/01	30.9	60.45	22.2	61.15	59.90	8.7	21,918	0.04%
2021/03/31	21.3	60.00	34	60.49	59.50	-12.7	21,803	-0.06%
2021/03/30	34.3	61.09	22.2	60.88	60.90	12.1	21,724	0.06%
2021/03/29	49.3	58.67	57	58.41	59.50	-7.7	21,067	-0.04%
2021/03/26	4	55.20	29	55.39	55.80	-25	20,571	-0.12%
2021/03/25	68	55.86	46.6	56.10	55.40	21.4	20,466	0.10%
2021/03/24	102	55.17	130	54.84	55.00	-28	20,076	-0.14%	大買/大賣/
2021/03/23	55	56.36	44	53.78	52.00	11	19,449	0.06%
2021/03/22	27	53.99	42.2	54.77	56.70	-15.2	18,413	-0.08%
2021/03/19	35	52.45	11	52.33	51.60	24	18,192	0.13%
2021/03/18	12	51.85	18	51.98	51.80	-6	18,173	-0.03%
2021/03/17	20	51.06	28	51.71	50.80	-8	18,553	-0.04%
2021/03/16	14	51.56	52	51.91	50.40	-38	19,764	-0.19%
2021/03/15	27	49.99	30	50.23	49.95	-3	20,109	-0.01%
2021/03/12	31	47.82	29	48.21	48.90	2	20,161	0.01%
2021/03/11	1	45.85	7	46.65	46.90	-6	20,259	-0.03%
2021/03/10	5	45.12	2	45.18	44.70	3	20,376	0.01%
2021/03/09	6	44.20	0	0.00	45.00	6	21,015	0.03%
2021/03/08	2	44.43	5	45.10	44.25	-3	20,995	-0.01%
2021/03/05	10	46.05	10	45.90	45.95	0	21,053	0.00%
2021/03/04	7	46.86	1	47.25	46.80	6	21,449	0.03%
2021/03/03	10	46.65	11	47.37	47.90	-1	21,642	0.00%
2021/03/02	25	48.01	15	47.80	47.30	10	21,725	0.05%
2021/02/26	5	47.30	6	47.48	47.60	-1	22,034	0.00%
2021/02/25	20	48.76	9	49.63	48.60	11	22,532	0.05%
2021/02/24	30	50.09	47	49.75	49.40	-17	22,516	-0.08%
2021/02/23	49	52.04	42	52.75	51.80	7	22,425	0.03%
2021/02/22	16	50.11	63	50.58	50.80	-47	21,548	-0.22%
2021/02/19	6.5	45.98	7	46.21	46.20	-0.5	21,195	0.00%
2021/02/18	8	45.74	6	46.35	46.60	2	21,117	0.01%
2021/02/17	33	47.19	0	0.00	46.25	33	21,022	0.16%
2021/02/05	2	45.80	0	0.00	45.65	2	20,861	0.01%
2021/02/04	3	46.28	0	0.00	46.10	3	20,786	0.01%
2021/02/03	9	47.66	27	47.90	47.25	-18	20,700	-0.09%
2021/02/02	43	47.57	37	47.02	48.00	6	20,514	0.03%
2021/02/01	29	45.25	24	45.23	45.85	5	20,331	0.02%
2021/01/29	14	46.39	7	45.80	44.80	7	20,125	0.03%
2021/01/28	27	47.53	26	47.88	47.10	1	19,980	0.01%
2021/01/27	22	48.88	31	48.86	49.10	-9	19,843	-0.05%
2021/01/26	29	48.81	24	48.77	48.00	5	19,622	0.03%
2021/01/25	14	48.40	5	48.69	49.30	9	19,481	0.05%
2021/01/22	24	48.97	30	49.21	49.70	-6	19,292	-0.03%
2021/01/21	28	49.98	19	50.93	48.65	9	19,067	0.05%
2021/01/20	30	49.34	31	49.09	49.40	-1	18,548	-0.01%
2021/01/19	49.5	51.54	33	51.02	50.00	16.5	18,146	0.09%
2021/01/18	82.5	52.64	59	52.14	52.50	23.5	17,692	0.13%
2021/01/15	50.6	51.60	47	51.55	51.00	3.6	16,927	0.02%
2021/01/14	101	49.31	80	49.73	50.10	21	16,128	0.13%	大買/
2021/01/13	4	46.35	17	46.61	46.85	-13	14,645	-0.09%
2021/01/12	18	43.04	39	43.03	42.60	-21	14,261	-0.15%
2021/01/11	31	40.72	17	40.84	41.70	14	13,388	0.10%
2021/01/08	3	38.97	1	39.15	38.85	2	13,094	0.02%
2021/01/07	19	39.68	17	39.66	39.30	2	13,116	0.02%
2021/01/06	43	40.53	25	40.04	39.80	18	13,007	0.14%
2021/01/05	17	41.22	11	41.16	41.15	6	12,715	0.05%
2021/01/04	19	42.37	25	42.17	42.60	-6	12,539	-0.05%
2020/12/31	8	40.09	13	40.58	40.60	-5	12,196	-0.04%
2020/12/30	15	40.56	7	41.21	40.10	8	12,164	0.07%
2020/12/29	36	42.17	40	41.59	41.00	-4	12,057	-0.03%
2020/12/28	21	41.23	97	41.39	41.65	-76	11,676	-0.65%
2020/12/25	52	40.60	41	40.01	39.85	11	11,341	0.10%
2020/12/24	15	39.13	8	39.18	39.40	7	11,015	0.06%
2020/12/23	28.2	38.99	53	38.85	39.20	-24.8	10,851	-0.23%
2020/12/22	29	38.20	14	38.24	37.20	15	10,783	0.14%
2020/12/21	8	37.66	2	37.60	37.50	6	10,875	0.06%
2020/12/18	30	38.41	3	39.02	38.85	27	10,875	0.25%
2020/12/17	34	38.77	20	38.21	38.85	14	10,782	0.13%
2020/12/16	25	38.35	20	38.54	38.25	5	10,654	0.05%
2020/12/15	13	38.38	24	38.73	37.70	-11	10,552	-0.10%
2020/12/14	33	40.04	65	39.98	40.15	-32	10,345	-0.31%
2020/12/11	117	40.70	18	39.33	38.80	99	10,064	0.98%	大買/
2020/12/10	53	41.38	50	41.08	41.10	3	9,491	0.03%
2020/12/09	64	38.28	50	37.69	39.60	14	8,064	0.17%
2020/12/08	28	36.11	27	35.86	36.00	1	7,328	0.01%
2020/12/07	30	35.19	15	35.24	35.20	15	7,011	0.21%
2020/12/04	11	33.91	3	33.92	34.00	8	6,711	0.12%
2020/12/03	27	34.27	25	33.74	33.45	2	6,581	0.03%
2020/12/02	5	32.69	3	32.80	32.65	2	6,209	0.03%
2020/12/01	10	32.47	1	32.50	32.30	9	6,100	0.15%
2020/11/30	22	33.37	28	33.21	32.85	-6	5,978	-0.10%
2020/11/27	5	32.31	30	32.40	32.30	-25	5,578	-0.45%
2020/11/26	12	32.04	3	31.97	31.95	9	5,317	0.17%
2020/11/25	21	31.97	20	32.10	32.05	1	5,187	0.02%
2020/11/24	46	31.78	67	31.78	31.70	-21	4,817	-0.44%
2020/11/23	5	29.80	7	29.89	29.80	-2	4,219	-0.05%
2020/11/20	1	29.70	11	29.39	29.65	-10	4,054	-0.25%
2020/11/19	0	0.00	47	28.55	28.50	-47	3,864	-1.22%
2020/11/18	2	28.18	0	0.00	28.15	2	3,900	0.05%
2020/11/17	4	28.61	1	28.75	28.20	3	4,074	0.07%
2020/11/16	0	0.00	5	28.19	28.35	-5	4,401	-0.11%
2020/11/13	1	27.65	0	0.00	27.95	1	4,468	0.02%
2020/11/12	5	27.97	0	0.00	27.65	5	4,634	0.11%
2020/11/09	2	27.75	0	0.00	27.85	2	4,878	0.04%
2020/11/06	0	0.00	2	27.70	27.40	-2	4,928	-0.04%
2020/11/04	10	27.57	0	0.00	27.50	10	5,145	0.19%
2020/11/03	10	27.42	0	0.00	27.35	10	5,208	0.19%
2020/11/02	1	27.00	2	27.05	27.00	-1	5,375	-0.02%
2020/10/30	5	27.16	2	27.50	27.10	3	5,527	0.05%
2020/10/29	1	27.10	4	27.01	27.55	-3	5,763	-0.05%
2020/10/28	6	27.89	0	0.00	27.65	6	5,909	0.10%
2020/10/27	15	28.21	0	0.00	28.10	15	6,067	0.25%
2020/10/26	2	28.58	0	0.00	28.55	2	6,239	0.03%
2020/10/23	1	28.70	0	0.00	28.95	1	6,547	0.02%
2020/10/22	13	29.13	2	29.75	29.00	11	7,735	0.14%
2020/10/21	1	29.15	7	29.26	29.15	-6	8,049	-0.07%
2020/10/20	1	29.10	0	0.00	29.05	1	8,533	0.01%
2020/10/16	17	29.03	10	28.90	28.55	7	10,259	0.07%
2020/10/15	0	0.00	4	29.20	29.30	-4	10,442	-0.04%
2020/10/14	1	27.90	0	0.00	28.60	1	10,382	0.01%
2020/10/12	1	28.00	0	0.00	27.95	1	11,226	0.01%
2020/10/08	16	28.83	10	28.55	28.55	6	11,454	0.05%
2020/10/07	0	0.00	1	28.95	29.00	-1	12,293	-0.01%
2020/10/06	1	28.45	0	0.00	28.15	1	13,119	0.01%
2020/10/05	1	27.85	0	0.00	27.85	1	13,193	0.01%
2020/09/30	2	27.85	0	0.00	27.85	2	13,282	0.02%
2020/09/28	0	0.00	3	27.67	28.30	-3	13,463	-0.02%
2020/09/25	24	29.38	25	27.13	27.50	-1	13,617	-0.01%
2020/09/24	34	30.27	34	30.01	29.35	0	13,724	0.00%
2020/09/23	2	29.45	39	29.65	30.00	-37	13,469	-0.27%
2020/09/22	5	29.10	16	29.20	29.35	-11	13,378	-0.08%
2020/09/18	0	0.00	2	29.35	29.35	-2	13,345	-0.01%
2020/09/17	2	29.48	6	29.65	29.60	-4	13,329	-0.03%
2020/09/16	4	29.50	19	29.33	29.10	-15	13,299	-0.11%
2020/09/15	32	29.05	0	0.00	29.00	32	13,255	0.24%
2020/09/14	0	0.00	10	29.05	28.90	-10	13,345	-0.07%
2020/09/10	1	28.95	13	28.75	28.55	-12	13,336	-0.09%
2020/09/08	9	28.82	2	28.70	28.90	7	13,385	0.05%
2020/09/07	24	28.87	3	29.08	29.35	21	13,385	0.16%
2020/09/03	0	0.00	3	27.55	27.25	-3	13,300	-0.02%
2020/09/02	1	27.30	2	27.35	27.30	-1	13,432	-0.01%
2020/09/01	2	26.85	4	26.85	26.85	-2	13,467	-0.01%
2020/08/28	3	26.85	0	0.00	26.70	3	14,029	0.02%
2020/08/27	2	27.25	0	0.00	26.75	2	14,055	0.01%
2020/08/24	2	26.55	2	26.68	26.55	0	14,208	0.00%
2020/08/21	5	27.15	38	27.12	27.05	-33	14,326	-0.23%
2020/08/20	69	27.49	37.1	27.18	27.00	31.9	14,302	0.22%
2020/08/19	17	29.95	0	0.00	30.00	17	14,482	0.12%
2020/08/18	16	30.65	16	30.61	30.40	0	15,022	0.00%
2020/08/17	2	30.10	12	30.06	30.40	-10	15,120	-0.07%
2020/08/14	4	29.66	0	0.00	29.80	4	15,224	0.03%
2020/08/13	5	29.20	1	29.20	29.00	4	15,368	0.03%
2020/08/12	2	28.75	25	29.05	29.00	-23	15,414	-0.15%
2020/08/11	6	29.48	3	29.27	29.05	3	15,467	0.02%
2020/08/10	42.1	30.24	32	29.67	29.45	10.1	15,465	0.07%
2020/08/07	2	30.75	141	30.59	30.60	-139	15,450	-0.90%	大賣/鉅額交易
2020/08/06	13	30.61	77	30.81	30.45	-64	15,867	-0.40%
2020/08/05	7	31.14	18	31.13	31.10	-11	15,774	-0.07%
2020/08/04	51	31.63	5	31.96	31.60	46	15,797	0.29%
2020/08/03	6	31.36	70	31.08	31.55	-64	15,611	-0.41%
2020/07/31	73	32.16	47	31.89	31.65	26	15,508	0.17%
2020/07/30	19	31.74	21	31.64	31.80	-2	15,356	-0.01%
2020/07/29	20	31.10	76	31.22	31.95	-56	15,201	-0.37%
2020/07/28	129	33.79	82	33.94	30.50	47	14,897	0.32%	大買/
2020/07/27	65	31.88	9	31.67	32.80	56	13,771	0.41%
2020/07/24	33	31.60	10	31.71	31.25	23	13,310	0.17%
2020/07/23	47	31.96	73	32.19	32.40	-26	12,818	-0.20%
2020/07/22	69	30.83	64	30.82	30.85	5	11,977	0.04%
2020/07/21	2	29.05	0	0.00	29.05	2	11,113	0.02%
2020/07/20	0	0.00	1	28.55	28.55	-1	10,922	-0.01%
2020/07/17	11	29.28	1	29.35	28.80	10	10,895	0.09%
2020/07/16	16	30.01	16	30.08	29.90	0	10,660	0.00%
2020/07/15	34	28.59	4	28.96	28.15	30	10,122	0.30%
2020/07/14	93	29.78	70	30.05	29.20	23	10,025	0.23%
2020/07/13	19	29.44	51	29.30	29.85	-32	9,341	-0.34%
2020/07/10	41	27.08	12	27.40	27.15	29	8,774	0.33%
2020/07/09	12	27.20	0	0.00	27.15	12	8,759	0.14%
2020/07/07	0	0.00	3	27.25	26.95	-3	8,664	-0.03%
2020/07/06	34	27.95	7	28.01	27.90	27	8,586	0.31%
2020/07/03	12	27.54	16	26.85	27.50	-4	8,474	-0.05%
2020/07/01	6	26.03	4	25.91	25.90	2	8,284	0.02%
2020/06/30	0	0.00	42	25.80	25.65	-42	8,290	-0.51%
2020/06/24	53	26.54	0	0.00	26.45	53	8,315	0.64%
2020/06/22	1	26.25	0	0.00	26.15	1	8,457	0.01%
2020/06/19	13	26.99	48	26.92	26.55	-35	8,517	-0.41%
2020/06/18	3	26.40	1	26.30	26.40	2	8,458	0.02%
2020/06/16	1	26.50	0	0.00	26.60	1	8,646	0.01%
2020/06/15	2	26.08	0	0.00	26.10	2	8,852	0.02%
2020/06/12	1	26.00	1	26.25	26.65	0	8,997	0.00%
2020/06/11	5	27.71	19	27.48	26.80	-14	9,112	-0.15%
2020/06/10	8	27.87	0	0.00	27.85	8	9,212	0.09%
2020/06/09	4	29.13	1	28.60	28.55	3	9,325	0.03%
2020/06/08	40	28.90	1	28.95	28.80	39	9,473	0.41%
2020/06/05	1	28.80	2	28.50	28.50	-1	9,803	-0.01%
2020/06/04	28	29.48	30	29.56	28.65	-2	9,915	-0.02%
2020/06/03	0	0.00	5	28.18	28.30	-5	9,533	-0.05%
2020/05/29	5	28.28	4	28.41	27.80	1	9,546	0.01%
2020/05/28	11	28.68	1	28.65	28.20	10	9,543	0.10%
2020/05/27	0	0.00	5	28.48	28.20	-5	9,648	-0.05%
2020/05/26	31	28.73	35.6	28.88	28.25	-4.6	9,586	-0.05%
2020/05/25	101	28.64	92	29.13	29.65	9	9,149	0.10%	大買/
2020/05/22	25	27.37	8	27.27	27.15	17	8,577	0.20%
2020/05/21	71	27.08	12	27.01	27.05	59	8,375	0.70%
2020/05/20	25	26.87	22	26.78	26.60	3	8,425	0.04%
2020/05/19	2	25.80	1	26.00	25.80	1	8,255	0.01%
2020/05/18	1	26.30	2	26.65	25.90	-1	8,212	-0.01%
2020/05/15	1	26.05	42	25.30	26.20	-41	8,136	-0.50%
2020/05/14	3	26.25	0	0.00	25.55	3	8,251	0.04%
2020/05/13	13	26.96	17	27.13	26.70	-4	8,194	-0.05%
2020/05/12	2.2	25.74	0	0.00	25.70	2.2	7,714	0.03%
2020/05/11	2	26.03	2	26.15	26.10	0	7,665	0.00%
2020/05/08	2	24.93	0	0.00	24.85	2	7,479	0.03%
2020/05/07	5	25.12	1	25.35	25.10	4	7,444	0.05%
2020/05/05	0.4	24.75	0	0.00	24.75	0.4	7,380	0.01%
2020/04/30	1	25.45	0	0.00	25.10	1	7,414	0.01%
2020/04/27	3	24.70	4	24.70	24.65	-1	7,409	-0.01%
2020/04/23	2	24.75	2	24.75	24.65	0	7,363	0.00%
2020/04/22	1	24.25	4	24.44	24.55	-3	7,331	-0.04%
2020/04/21	2	25.05	2	24.80	24.85	0	7,295	0.00%
2020/04/20	0	0.00	2	25.55	25.60	-2	7,285	-0.03%
2020/04/17	3	25.83	3	25.80	25.70	0	7,299	0.00%
2020/04/16	5	26.64	9	26.58	26.40	-4	7,188	-0.06%
2020/04/15	2	26.65	9	26.19	26.40	-7	7,028	-0.10%
2020/04/13	1	25.00	1	25.00	24.90	0	6,673	0.00%
2020/04/09	3	25.35	4	25.78	25.20	-1	6,754	-0.01%
2020/04/08	4	25.84	1	25.70	25.95	3	6,764	0.04%
2020/04/01	0	0.00	2	24.40	24.55	-2	6,830	-0.03%
2020/03/31	2	24.63	0	0.00	24.25	2	6,830	0.03%
2020/03/30	1	23.95	1	24.30	24.70	0	6,886	0.00%
2020/03/27	0	0.00	1	24.30	24.10	-1	6,853	-0.01%
2020/03/26	0	0.00	1	24.05	24.30	-1	6,756	-0.01%
2020/03/25	1	23.90	1	24.05	23.70	0	6,701	0.00%
2020/03/23	2	22.15	0	0.00	22.15	2	6,714	0.03%
2020/03/20	3	23.93	6	23.79	23.85	-3	6,729	-0.04%
2020/03/19	12	22.72	9	23.05	22.50	3	6,636	0.05%
2020/03/18	32	26.31	29	25.79	25.00	3	6,424	0.05%
2020/03/17	6	26.12	8	25.95	25.55	-2	6,298	-0.03%
2020/03/16	2	27.00	1	26.95	25.40	1	6,120	0.02%
2020/03/13	48	25.31	3	24.43	26.80	45	5,965	0.75%
2020/03/12	8	26.72	14	26.74	26.05	-6	5,737	-0.10%
2020/03/11	33	28.25	39	28.16	27.40	-6	5,446	-0.11%
2020/03/10	26	28.07	32	27.86	27.50	-6	5,079	-0.12%
2020/03/09	7	26.71	2	27.08	26.30	5	4,915	0.10%
2020/03/06	6	27.53	5	27.31	27.15	1	4,854	0.02%
2020/03/05	0	0.00	11	27.95	27.60	-11	4,858	-0.23%
2020/03/04	10	27.39	3	27.63	27.75	7	4,793	0.15%
2020/03/03	5	27.59	6	27.62	27.25	-1	4,726	-0.02%
2020/03/02	14	27.19	10	27.66	27.60	4	4,655	0.09%
2020/02/26	1	27.70	1	27.65	27.05	0	4,356	0.00%
2020/02/25	1	26.95	5	26.70	27.00	-4	4,275	-0.09%
2020/02/24	0	0.00	11	27.68	27.35	-11	4,233	-0.26%
2020/02/21	11.1	28.07	14	28.02	27.75	-2.9	4,182	-0.07%
2020/02/20	10	26.68	2	26.65	26.60	8	3,930	0.20%
2020/02/19	5	26.02	5	26.23	26.10	0	3,856	0.00%
2020/02/17	6	26.32	5	26.50	26.05	1	3,836	0.03%
2020/02/12	1	24.80	0	0.00	24.85	1	3,787	0.03%
2020/02/11	0	0.00	6	24.40	24.30	-6	3,790	-0.16%
2020/02/10	2	23.70	0	0.00	24.00	2	3,879	0.05%
2020/02/07	5	24.46	0	0.00	24.35	5	3,919	0.13%
2020/02/06	3.5	25.07	0	0.00	25.10	3.5	3,979	0.09%
2020/02/05	1	24.80	2	25.00	24.80	-1	4,015	-0.02%
2020/02/04	5	24.50	8	24.50	24.70	-3	4,072	-0.07%
2020/02/03	6	23.58	0	0.00	24.35	6	4,150	0.14%
2020/01/31	1	24.05	5	24.69	24.95	-4	4,194	-0.10%
2020/01/30	9	24.39	5	24.60	24.15	4	4,397	0.09%
2020/01/17	0.4	26.85	0	0.00	26.80	0.4	4,868	0.01%
2020/01/15	2	27.23	1	27.20	27.30	1	5,279	0.02%
2020/01/14	1	27.30	0	0.00	27.05	1	5,538	0.02%
2020/01/10	3	26.07	0	0.00	26.05	3	5,896	0.05%
2020/01/09	5	26.55	0	0.00	26.60	5	5,912	0.08%
2020/01/08	1	26.40	0	0.00	26.15	1	5,949	0.02%
2020/01/07	0	0.00	5	26.85	27.00	-5	6,131	-0.08%
2020/01/06	1	27.20	1	27.20	27.20	0	6,277	0.00%
2020/01/03	9	28.13	1	29.00	27.85	8	6,359	0.13%
2020/01/02	1	28.15	5	28.45	28.65	-4	6,279	-0.06%
2019/12/31	2	28.05	0	0.00	27.90	2	6,263	0.03%
2019/12/30	1	28.30	2	28.40	28.30	-1	6,298	-0.02%
2019/12/27	6	28.52	9	28.60	28.80	-3	6,322	-0.05%
2019/12/26	3	27.72	0	0.00	27.75	3	6,189	0.05%
2019/12/25	9	27.87	4	27.73	27.60	5	6,239	0.08%
2019/12/20	2	27.45	0	0.00	27.40	2	6,783	0.03%
2019/12/19	3	27.33	0	0.00	27.35	3	6,885	0.04%
2019/12/18	6	28.08	6	28.27	27.80	0	6,963	0.00%
2019/12/17	6	27.65	1	28.00	27.70	5	6,939	0.07%
2019/12/13	0	0.00	5	27.16	26.90	-5	7,393	-0.07%
2019/12/12	7	27.43	1	27.70	27.25	6	7,686	0.08%
2019/12/11	1	27.15	3	27.05	27.00	-2	7,745	-0.03%
2019/12/10	3	27.15	42	26.63	27.40	-39	7,820	-0.50%
2019/12/09	41	26.36	19	26.65	26.35	22	7,942	0.28%
2019/12/06	9	26.40	9	26.80	26.55	0	8,116	0.00%
2019/12/04	0	0.00	1	26.00	26.30	-1	8,824	-0.01%
2019/12/03	1	25.60	0	0.00	25.60	1	9,015	0.01%
2019/11/29	20	26.48	0	0.00	26.30	20	9,437	0.21%
2019/11/28	5	26.81	0	0.00	26.80	5	9,738	0.05%
2019/11/26	1	27.25	14	26.71	27.10	-13	10,669	-0.12%
2019/11/25	13	26.28	0	0.00	26.25	13	10,858	0.12%
2019/11/22	1	26.75	3	26.70	26.70	-2	10,902	-0.02%
2019/11/21	6	26.36	0	0.00	26.60	6	10,956	0.05%
2019/11/20	1	26.40	0	0.00	26.35	1	11,020	0.01%
2019/11/19	4	26.59	0	0.00	26.50	4	11,171	0.04%
2019/11/18	0	0.00	1	26.95	26.85	-1	11,469	-0.01%
2019/11/14	3	26.63	2	26.45	26.40	1	11,883	0.01%
2019/11/13	1	26.50	2	27.05	27.00	-1	11,987	-0.01%
2019/11/11	3	26.27	2	27.30	26.10	1	12,030	0.01%
2019/11/08	0	0.00	1	28.00	27.80	-1	11,953	-0.01%
2019/11/07	1	28.00	2	27.65	27.85	-1	11,988	-0.01%
2019/11/06	0	0.00	3	28.70	28.60	-3	11,956	-0.03%
2019/11/05	0	0.00	2	29.15	28.90	-2	11,967	-0.02%
2019/11/04	4	28.91	1	28.80	28.80	3	11,992	0.03%
2019/11/01	2	29.00	3	29.00	29.10	-1	12,021	-0.01%
2019/10/31	2	28.93	4	28.86	28.45	-2	12,027	-0.02%
2019/10/30	4	29.19	0	0.00	29.35	4	12,036	0.03%
2019/10/29	6	30.07	1	29.00	29.05	5	12,127	0.04%
2019/10/28	8	30.11	4	30.40	30.50	4	12,117	0.03%
2019/10/25	6	29.68	4	30.43	29.50	2	12,124	0.02%
2019/10/24	7	29.81	6	30.01	30.10	1	12,211	0.01%
2019/10/23	4	29.74	3	29.70	29.30	1	12,519	0.01%
2019/10/22	9	29.52	12	29.53	29.35	-3	12,728	-0.02%
2019/10/21	26	28.86	30	28.65	29.90	-4	12,456	-0.03%
2019/10/18	1	28.40	2	28.03	27.80	-1	12,096	-0.01%
2019/10/16	0	0.00	2	28.25	27.65	-2	11,950	-0.02%
2019/10/15	7	28.23	7	28.23	28.05	0	11,894	0.00%
2019/10/14	5	27.46	1	27.95	27.50	4	11,716	0.03%
2019/10/09	2	26.40	1	26.40	26.55	1	11,566	0.01%
2019/10/08	1	27.15	0	0.00	27.15	1	11,500	0.01%
2019/10/07	0	0.00	2	27.60	27.50	-2	11,646	-0.02%
2019/10/04	1	27.35	0	0.00	27.20	1	11,606	0.01%
2019/10/03	0	0.00	1	27.65	27.70	-1	11,556	-0.01%
2019/10/02	1	27.60	2	27.65	27.60	-1	11,484	-0.01%
2019/10/01	1	27.80	0	0.00	28.00	1	11,450	0.01%
2019/09/27	4	28.06	5	27.65	27.80	-1	11,387	-0.01%
2019/09/26	4	27.85	1	27.00	27.50	3	11,208	0.03%
2019/09/25	1	28.50	0	0.00	28.35	1	10,953	0.01%
2019/09/24	0	0.00	2	30.50	29.85	-2	10,798	-0.02%
2019/09/23	1	30.00	0	0.00	30.00	1	10,717	0.01%
2019/09/20	6	30.15	4	29.95	30.20	2	10,628	0.02%
2019/09/19	4	30.18	12	30.41	30.05	-8	10,540	-0.08%
2019/09/18	9	29.78	6	29.68	29.50	3	10,244	0.03%
2019/09/17	21	29.22	32	29.38	29.50	-11	10,125	-0.11%
2019/09/16	2	27.78	1	27.80	28.15	1	9,888	0.01%
2019/09/12	5	28.29	2	28.05	28.05	3	9,886	0.03%
2019/09/11	7	28.14	2	28.08	28.05	5	10,039	0.05%
2019/09/10	5	29.40	2	29.28	28.80	3	10,260	0.03%
2019/09/09	3	28.85	1	28.85	28.95	2	10,108	0.02%
2019/09/06	44	30.98	49	30.76	29.45	-5	9,927	-0.05%
2019/09/05	5	29.39	16	29.86	29.60	-11	9,312	-0.12%
2019/09/04	5	28.54	4	28.56	28.95	1	9,063	0.01%
2019/09/03	9	28.06	6	27.80	28.05	3	8,788	0.03%
2019/09/02	13	28.20	15	27.71	28.35	-2	8,571	-0.02%
2019/08/30	18	27.41	12	27.01	26.55	6	8,235	0.07%
2019/08/29	6	27.28	24	27.90	27.00	-18	7,901	-0.23%
2019/08/28	1	25.65	13	25.85	26.45	-12	7,205	-0.17%
2019/08/27	1	24.05	0	0.00	24.05	1	6,943	0.01%
2019/08/26	2	23.85	0	0.00	23.60	2	6,879	0.03%
2019/08/23	2	24.70	0	0.00	24.75	2	6,802	0.03%
2019/08/22	13	24.65	12	24.74	24.90	1	6,713	0.01%
2019/08/21	14	24.63	11	24.76	24.50	3	6,537	0.05%
2019/08/20	1	24.00	0	0.00	23.65	1	6,220	0.02%
2019/08/19	3	24.42	9	24.50	24.15	-6	6,102	-0.10%
2019/08/16	0	0.00	8	22.20	23.30	-8	5,753	-0.14%
2019/08/15	0	0.00	1	21.10	21.20	-1	5,617	-0.02%
2019/08/12	0	0.00	1	22.05	22.00	-1	5,453	-0.02%
2019/08/08	1	22.65	0	0.00	22.65	1	5,387	0.02%
2019/08/07	2	22.70	0	0.00	22.30	2	5,328	0.04%
2019/08/06	5	22.02	1	22.85	22.90	4	5,269	0.08%
2019/08/02	4	23.10	0	0.00	23.50	4	5,096	0.08%
2019/08/01	3	23.92	0	0.00	23.80	3	5,016	0.06%
2019/07/31	2	23.68	3	23.75	24.45	-1	4,909	-0.02%
2019/07/30	8	23.21	13	23.87	23.15	-5	4,722	-0.11%
2019/07/29	17	25.25	5	24.86	24.35	12	4,488	0.27%
2019/07/26	9	24.29	10	24.10	24.70	-1	4,170	-0.02%
2019/07/25	146	23.67	138	23.77	24.00	8	3,834	0.21%	大買/大賣/
2019/07/24	84	21.98	82	22.15	22.60	2	3,320	0.06%
2019/07/18	2	20.43	0	0.00	20.00	2	2,947	0.07%
2019/07/17	1	20.55	0	0.00	20.50	1	2,941	0.03%
2019/07/16	2	20.95	3	21.05	20.95	-1	2,954	-0.03%
2019/07/11	1	20.75	12	21.16	21.25	-11	2,936	-0.37%
2019/07/08	60	20.33	60	20.10	20.15	0	2,747	0.00%
2019/06/24	1	20.45	11	20.49	20.50	-10	2,582	-0.39%
2019/06/21	7	20.03	0	0.00	19.90	7	2,483	0.28%
2019/06/20	20	19.75	31	19.63	19.90	-11	2,370	-0.46%
2019/06/19	23	19.25	14	19.53	19.60	9	2,235	0.40%
2019/06/18	35	18.74	37	18.70	19.40	-2	1,976	-0.10%
2019/06/17	2	17.45	0	0.00	17.85	2	1,536	0.13%
2019/05/28	0	0.00	1	15.55	15.60	-1	1,772	-0.06%
2019/05/23	0	0.00	6	15.83	15.65	-6	1,897	-0.32%
2019/05/22	3	16.25	0	0.00	16.25	3	1,926	0.16%
2019/05/20	1	15.95	0	0.00	16.05	1	2,153	0.05%
2019/05/17	1	16.70	0	0.00	16.40	1	2,215	0.05%
2019/05/15	0	0.00	1	17.35	17.55	-1	2,462	-0.04%
2019/05/14	0	0.00	2	16.80	17.35	-2	2,712	-0.07%
2019/05/10	3	17.62	6	17.79	17.55	-3	3,010	-0.10%
2019/05/09	9	17.82	1	17.80	17.60	8	3,017	0.27%
2019/05/08	5	18.60	0	0.00	18.55	5	2,989	0.17%
2019/05/07	1	18.75	2	19.05	19.10	-1	3,054	-0.03%
2019/05/06	2	19.00	1	19.10	18.90	1	3,136	0.03%
2019/05/03	1	19.55	0	0.00	19.55	1	3,124	0.03%
2019/05/02	0	0.00	1	19.50	19.60	-1	3,139	-0.03%
2019/04/29	4	19.44	22	19.12	19.25	-18	3,310	-0.54%
2019/04/25	2	20.75	0	0.00	20.75	2	3,270	0.06%
2019/04/23	0	0.00	2	21.13	21.40	-2	3,282	-0.06%
2019/04/12	1	20.65	1	20.80	20.50	0	3,240	0.00%
2019/04/10	10	21.70	0	0.00	21.30	10	3,240	0.31%
2019/04/09	7	21.85	4	21.89	21.75	3	3,241	0.09%
2019/04/08	1	21.90	0	0.00	21.65	1	3,257	0.03%
2019/04/03	0	0.00	1	21.40	21.60	-1	3,245	-0.03%
2019/04/01	4	20.80	1	21.30	21.35	3	3,261	0.09%
2019/03/25	0	0.00	1	20.90	20.80	-1	3,459	-0.03%
2019/03/22	1	21.30	2	21.35	21.40	-1	3,485	-0.03%
2019/03/13	1	21.40	0	0.00	21.40	1	4,328	0.02%
2019/03/12	7	21.94	0	0.00	21.90	7	4,769	0.15%
2019/03/07	3	21.97	0	0.00	21.60	3	5,422	0.06%
2019/03/06	1	22.35	0	0.00	22.30	1	5,524	0.02%
2019/03/05	2	22.20	0	0.00	22.20	2	5,688	0.04%
2019/02/27	2	22.85	0	0.00	22.40	2	6,090	0.03%
2019/02/26	0	0.00	12	23.15	22.75	-12	6,373	-0.19%
2019/02/25	5	22.83	8	22.89	22.75	-3	6,677	-0.04%
2019/02/22	1	23.40	7	23.11	23.00	-6	6,778	-0.09%
2019/02/21	2	23.20	0	0.00	23.30	2	6,803	0.03%
2019/02/20	38	24.07	21	23.74	23.50	17	6,788	0.25%
2019/02/19	2	22.80	0	0.00	23.00	2	6,648	0.03%
2019/02/18	10	23.15	0	0.00	22.80	10	6,605	0.15%
2019/02/15	0	0.00	11	23.17	22.65	-11	6,562	-0.17%
2019/02/14	3	23.62	35	23.64	23.10	-32	6,546	-0.49%
2019/02/13	30	23.33	6	22.68	23.45	24	6,366	0.38%
2019/02/12	13	21.83	0	0.00	21.90	13	6,143	0.21%
2019/02/11	13	21.35	18	21.68	21.40	-5	6,069	-0.08%
2019/01/25	0	0.00	1	20.70	20.50	-1	6,080	-0.02%
2019/01/22	3	20.60	7	20.55	20.20	-4	6,300	-0.06%
2019/01/21	5	21.00	2	20.83	20.85	3	6,329	0.05%
2019/01/18	1	19.45	1	19.55	19.80	0	6,246	0.00%
2019/01/17	7	19.51	0	0.00	19.45	7	6,309	0.11%
2019/01/16	0	0.00	1	19.90	19.90	-1	6,329	-0.02%
2019/01/14	1	18.90	1	18.85	19.10	0	6,313	0.00%
2019/01/11	1	19.20	0	0.00	19.20	1	6,338	0.02%
2019/01/09	0	0.00	1	19.60	19.70	-1	6,369	-0.02%
2019/01/07	0	0.00	2	19.30	19.20	-2	6,480	-0.03%
2019/01/04	3	18.57	3	18.75	18.80	0	6,548	0.00%
2018/12/28	1	20.20	0	0.00	20.15	1	6,672	0.01%
2018/12/24	1	20.65	0	0.00	20.50	1	6,844	0.01%
2018/12/21	2	20.05	2	20.15	20.75	0	6,891	0.00%
2018/12/20	1	19.70	1	19.75	20.00	0	6,910	0.00%
2018/12/19	0	0.00	4	20.85	20.75	-4	6,866	-0.06%
2018/12/18	2	21.05	3	20.93	20.85	-1	6,933	-0.01%
2018/12/13	3	22.22	0	0.00	22.10	3	7,128	0.04%
2018/12/12	10	22.93	6	22.93	22.85	4	7,105	0.06%
2018/12/11	3	21.80	1	22.40	21.75	2	7,057	0.03%
2018/12/10	5	22.31	3	22.62	22.05	2	7,070	0.03%
2018/12/07	1	22.60	1	23.20	22.60	0	7,085	0.00%
2018/12/06	4	22.94	1	24.40	22.20	3	7,191	0.04%
2018/12/05	4	24.50	0	0.00	24.00	4	7,061	0.06%
2018/12/04	5	24.15	5	24.34	24.50	0	6,721	0.00%
2018/12/03	2	22.65	2	22.50	22.50	0	6,286	0.00%
2018/11/30	2	21.80	4	21.90	22.00	-2	6,189	-0.03%
2018/11/29	1	22.45	1	22.30	21.90	0	6,162	0.00%
2018/11/28	3	22.60	9	22.42	22.25	-6	6,052	-0.10%
2018/11/27	15	22.45	11	22.30	22.25	4	5,919	0.07%
2018/11/26	2	22.00	0	0.00	21.60	2	5,645	0.04%
2018/11/23	14	21.81	20	21.90	21.70	-6	5,570	-0.11%
2018/11/22	10	21.12	12	20.76	21.15	-2	5,292	-0.04%
2018/11/21	0	0.00	12	19.76	20.55	-12	4,970	-0.24%
2018/11/16	0	0.00	1	18.80	18.15	-1	4,942	-0.02%
2018/11/13	5	17.80	5	18.10	18.60	0	5,141	0.00%
2018/11/08	0	0.00	2	19.45	18.00	-2	5,248	-0.04%
2018/11/07	4	18.73	3	18.32	18.60	1	5,226	0.02%
2018/11/06	3	17.78	3	17.78	17.40	0	5,254	0.00%
2018/11/05	6	18.03	7	18.34	18.20	-1	5,307	-0.02%
2018/11/02	0	0.00	1	18.05	18.35	-1	5,323	-0.02%
2018/11/01	2	18.50	17	18.40	17.70	-15	5,296	-0.28%
2018/10/31	14	17.09	3	17.42	17.50	11	5,205	0.21%
2018/10/29	3	16.67	4	16.33	16.10	-1	5,175	-0.02%
2018/10/26	5	16.40	5	16.45	15.65	0	5,221	0.00%
2018/10/25	5	16.35	0	0.00	16.15	5	5,225	0.10%
2018/10/17	10	19.49	20	19.60	19.45	-10	5,542	-0.18%
2018/10/16	2	20.18	2	20.03	19.50	0	5,573	0.00%
2018/10/12	0	0.00	6	18.53	19.30	-6	5,774	-0.10%
2018/10/11	1	18.00	0	0.00	18.00	1	5,828	0.02%
2018/10/09	10	20.80	0	0.00	20.00	10	5,909	0.17%
2018/10/08	1	20.15	8	20.40	20.70	-7	6,010	-0.12%
2018/10/05	10	20.20	0	0.00	20.30	10	6,078	0.16%
2018/09/27	11	24.20	9	23.97	23.30	2	6,877	0.03%
2018/09/26	1	23.55	0	0.00	24.00	1	7,020	0.01%
2018/09/25	6	23.73	17	24.36	23.65	-11	7,080	-0.16%
2018/09/21	5	23.40	5	23.60	23.95	0	7,036	0.00%
2018/09/19	3	23.73	5	24.14	23.10	-2	7,126	-0.03%
2018/09/18	1	23.25	0	0.00	23.00	1	7,137	0.01%
2018/09/17	10	24.29	13	23.95	24.20	-3	7,271	-0.04%
2018/09/14	0	0.00	2	22.65	23.25	-2	7,240	-0.03%
2018/09/13	0	0.00	1	21.10	21.15	-1	7,349	-0.01%
2018/09/12	6	20.92	3	20.92	20.10	3	7,544	0.04%
2018/09/11	0	0.00	2	22.43	22.10	-2	7,600	-0.03%
2018/09/10	0	0.00	5	24.25	22.45	-5	7,871	-0.06%
2018/09/05	1	26.90	0	0.00	26.80	1	8,060	0.01%
2018/09/03	2	27.83	2	27.33	26.85	0	8,584	0.00%
2018/08/31	1	27.85	3	28.02	28.40	-2	8,642	-0.02%
2018/08/30	1	28.10	5	29.00	28.10	-4	8,737	-0.05%
2018/08/29	0	0.00	1	28.45	28.45	-1	8,808	-0.01%
2018/08/27	2	28.25	9	28.26	28.55	-7	9,101	-0.08%
2018/08/23	3	27.50	3	27.47	28.00	0	10,673	0.00%
2018/08/21	2	27.70	2	28.00	27.25	0	13,147	0.00%
2018/08/20	0	0.00	1	29.00	27.40	-1	13,469	-0.01%
2018/08/17	0	0.00	2	29.30	28.90	-2	14,306	-0.01%
2018/08/16	2	28.35	6	28.40	29.25	-4	14,575	-0.03%
2018/08/15	2	29.73	0	0.00	28.95	2	14,843	0.01%
2018/08/14	1	29.95	0	0.00	30.75	1	14,865	0.01%
2018/08/13	3	30.12	4	30.40	29.90	-1	14,941	-0.01%
2018/08/10	4	31.20	11	30.98	31.00	-7	14,913	-0.05%
2018/08/09	2	30.38	2	31.15	30.60	0	14,955	0.00%
2018/08/08	3	31.05	2	31.70	31.00	1	15,330	0.01%
2018/08/07	8	31.79	1	32.00	31.45	7	15,401	0.05%
2018/08/06	1	31.50	2	32.15	31.45	-1	15,710	-0.01%
2018/08/03	7	31.84	18	31.51	32.35	-11	15,863	-0.07%
2018/08/02	28	32.00	5	31.49	31.35	23	15,852	0.15%
2018/08/01	6	33.46	14	33.70	33.20	-8	15,913	-0.05%
2018/07/31	5	34.00	1	33.80	33.65	4	16,055	0.02%
2018/07/30	11	33.76	0	0.00	33.65	11	16,049	0.07%
2018/07/27	4	35.00	3	34.80	35.00	1	16,001	0.01%
2018/07/26	23	35.17	5	35.35	35.40	18	15,934	0.11%
2018/07/25	4	34.51	7	34.31	33.90	-3	15,759	-0.02%
2018/07/24	2	34.33	11	34.33	34.10	-9	15,688	-0.06%
2018/07/23	22	32.64	11	32.89	33.80	11	15,617	0.07%
2018/07/20	8	33.56	6	34.57	33.55	2	15,562	0.01%
2018/07/19	0	0.00	9.5	33.64	34.15	-9.5	15,410	-0.06%
2018/07/18	15	32.96	14	33.46	32.50	1	15,296	0.01%
2018/07/17	19	35.22	11	35.33	34.05	8	15,193	0.05%
2018/07/16	6	35.99	8	35.70	35.70	-2	15,078	-0.01%
2018/07/13	11	35.41	15	34.75	34.55	-4	15,044	-0.03%
2018/07/12	0	0.00	1	34.40	34.45	-1	14,942	-0.01%
2018/07/11	5	34.72	22	34.21	34.55	-17	14,897	-0.11%
2018/07/10	33	34.57	18	34.26	34.30	15	14,731	0.10%
2018/07/09	26	33.04	13	32.83	32.55	13	14,561	0.09%
2018/07/06	9	32.81	13	32.27	33.80	-4	14,382	-0.03%
2018/07/05	16	31.11	32	31.33	30.75	-16	14,183	-0.11%
2018/07/04	14	31.30	11	32.78	30.70	3	14,034	0.02%
2018/07/03	10	34.70	3	34.23	33.20	7	13,822	0.05%
2018/07/02	4	34.71	0	0.00	34.20	4	13,741	0.03%
2018/06/29	2	34.18	0	0.00	35.20	2	13,686	0.01%
2018/06/28	30	35.87	20	35.57	34.50	10	13,546	0.07%
2018/06/27	12	37.18	14	37.33	36.50	-2	13,363	-0.01%
2018/06/26	45	37.03	44	37.26	36.90	1	13,272	0.01%
2018/06/25	18	37.79	15	38.65	36.80	3	13,101	0.02%
2018/06/22	23	39.01	34	39.38	38.65	-11	12,955	-0.08%
2018/06/21	35	39.53	34	39.91	41.00	1	12,800	0.01%
2018/06/20	29	37.62	70	38.94	37.75	-41	12,560	-0.33%
2018/06/19	52	41.69	20	41.86	39.80	32	12,439	0.26%
2018/06/15	2	39.95	2	40.00	39.90	0	12,155	0.00%
2018/06/14	7	39.43	16	39.05	39.60	-9	12,239	-0.07%
2018/06/13	20	40.64	0	0.00	39.00	20	12,350	0.16%
2018/06/12	17	42.63	14	43.70	42.45	3	12,426	0.02%
2018/06/11	18	39.09	16.2	39.91	41.00	1.8	12,131	0.01%
2018/06/08	5	36.80	2	37.80	37.30	3	11,994	0.03%
2018/06/07	0	0.00	5	36.64	37.00	-5	11,951	-0.04%
2018/06/06	11	35.75	8	35.56	35.90	3	11,989	0.03%
2018/06/05	4	35.93	2	35.90	34.60	2	12,093	0.02%
2018/06/04	17	37.32	3	37.77	37.20	14	12,044	0.12%
2018/06/01	43	38.40	52	37.57	37.00	-9	11,883	-0.08%
2018/05/31	53.5	40.00	17	39.99	38.20	36.5	11,358	0.32%
2018/05/30	60	36.54	110.7	35.86	37.60	-50.7	10,218	-0.50%	大賣/
2018/05/29	77	34.07	55	34.46	34.20	22	9,074	0.24%
2018/05/28	7	31.16	24	31.88	32.05	-17	7,610	-0.22%
2018/05/25	42	28.66	71	28.74	29.15	-29	7,234	-0.40%
2018/05/24	19	26.49	39	26.42	26.50	-20	6,262	-0.32%
2018/05/23	11	25.81	47	26.01	25.90	-36	5,976	-0.60%
2018/05/22	20	25.78	19	25.26	25.10	1	5,631	0.02%
2018/05/21	68	25.68	2	25.70	26.05	66	5,538	1.19%
2018/05/18	1	25.50	5	24.85	25.05	-4	5,420	-0.07%
2018/05/16	10	26.14	17	25.90	25.20	-7	5,258	-0.13%
2018/05/15	7	25.31	21	24.95	24.90	-14	4,897	-0.29%
2018/05/14	57	25.98	41	25.93	25.80	16	4,846	0.33%
2018/05/11	16	24.96	5	24.62	24.40	11	4,517	0.24%
2018/05/10	15	24.40	6	24.57	24.75	9	4,342	0.21%
2018/05/09	21	24.50	19	24.58	24.15	2	4,292	0.05%
2018/05/08	12	23.92	18	23.83	24.05	-6	4,146	-0.14%
2018/05/07	1	22.70	1	22.00	22.75	0	3,983	0.00%
2018/05/04	1	21.80	0	0.00	21.70	1	3,991	0.03%
2018/05/02	1	22.00	2	22.40	22.05	-1	4,147	-0.02%
2018/04/30	6	21.93	0	0.00	21.90	6	4,353	0.14%
2018/04/27	2	21.70	2	21.85	21.90	0	4,590	0.00%
2018/04/26	5	22.25	23	21.63	21.50	-18	5,006	-0.36%
2018/04/25	17	22.05	2	22.60	22.25	15	5,087	0.29%
2018/04/24	2	22.80	1	23.25	22.80	1	5,170	0.02%
2018/04/23	2	24.13	20	24.03	23.70	-18	5,145	-0.35%
2018/04/19	23	24.42	6	24.36	24.40	17	5,110	0.33%
2018/04/18	3	23.50	2	23.70	23.40	1	4,982	0.02%
2018/04/17	7	24.38	0	0.00	23.50	7	4,975	0.14%
2018/04/16	0	0.00	2	24.95	24.60	-2	4,971	-0.04%
2018/04/13	50	24.54	48	25.00	24.95	2	4,975	0.04%
2018/04/12	5	24.00	0	0.00	23.80	5	4,955	0.10%
2018/04/11	1	23.65	1	23.85	24.00	0	5,092	0.00%
2018/04/09	5	23.35	0	0.00	22.90	5	5,194	0.10%
2018/04/02	0	0.00	10	24.10	23.80	-10	5,216	-0.19%
2018/03/31	10	24.05	0	0.00	24.25	10	5,222	0.19%
2018/03/29	1	24.75	1	24.50	24.20	0	5,298	0.00%
2018/03/28	0	0.00	30	24.67	24.00	-30	5,322	-0.56%
2018/03/27	25	24.37	1	24.20	24.20	24	5,302	0.45%
2018/03/23	1	23.90	0	0.00	23.95	1	5,309	0.02%
2018/03/21	5	25.95	6	26.61	25.85	-1	5,189	-0.02%
2018/03/20	5	26.20	22	26.34	26.35	-17	5,112	-0.33%
2018/03/19	18	26.10	25	26.61	26.50	-7	4,988	-0.14%
2018/03/16	35	26.39	10	26.16	25.55	25	4,795	0.52%
2018/03/14	0	0.00	33	25.21	24.80	-33	4,605	-0.72%
2018/03/13	4	24.49	5	24.86	25.10	-1	4,568	-0.02%
2018/03/12	18	25.01	10	25.10	24.70	8	4,578	0.17%
2018/03/09	29	23.99	16	24.27	24.40	13	4,563	0.28%
2018/03/08	33	23.20	4	23.28	23.35	29	4,559	0.64%
2018/03/07	0	0.00	5	21.15	21.25	-5	4,549	-0.11%
2018/03/06	3	21.42	0	0.00	21.10	3	4,677	0.06%
2018/03/02	0	0.00	1	21.05	21.20	-1	5,315	-0.02%
2018/02/27	0	0.00	2	22.10	21.25	-2	5,528	-0.04%
2018/02/26	10	21.60	1	21.70	21.85	9	5,586	0.16%
2018/02/23	11	21.36	3	21.53	21.40	8	5,735	0.14%
2018/02/12	0	0.00	1	20.50	20.10	-1	6,991	-0.01%
2018/02/09	3	20.20	3	18.38	20.50	0	7,411	0.00%
2018/02/08	6	20.04	10	19.88	20.00	-4	7,508	-0.05%
2018/02/07	8	20.94	5	21.28	20.70	3	7,549	0.04%
2018/02/06	6	20.76	1	20.50	20.45	5	7,600	0.07%
2018/02/05	5	22.41	1	22.70	22.70	4	7,704	0.05%
2018/02/02	2	23.70	0	0.00	23.70	2	7,809	0.03%
2018/02/01	1	24.00	6	24.31	24.00	-5	7,942	-0.06%
2018/01/31	0	0.00	1	24.30	24.30	-1	8,037	-0.01%
2018/01/30	2	24.78	0	0.00	24.50	2	8,190	0.02%
2018/01/29	3	24.95	1	25.00	24.85	2	8,303	0.02%
2018/01/26	1	25.70	1	25.40	25.40	0	8,546	0.00%
2018/01/25	4	25.65	1	25.80	25.20	3	8,703	0.03%
2018/01/24	2	26.95	4	27.06	26.40	-2	8,804	-0.02%
2018/01/23	18	27.10	17	25.64	26.45	1	8,872	0.01%
2018/01/22	22	26.46	16	27.09	27.15	6	8,922	0.07%
2018/01/19	0	0.00	16	25.35	25.40	-16	9,219	-0.17%
2018/01/18	4	25.19	12	24.96	24.85	-8	9,485	-0.08%
2018/01/17	1	23.90	3	23.97	23.90	-2	9,672	-0.02%
2018/01/16	2	24.50	0	0.00	24.20	2	10,268	0.02%
2018/01/15	1	24.00	0	0.00	24.00	1	10,700	0.01%
2018/01/12	1	24.05	0	0.00	24.05	1	10,878	0.01%
2018/01/10	0	0.00	4	23.90	23.70	-4	11,155	-0.04%
2018/01/09	4	24.35	5	24.25	24.35	-1	11,346	-0.01%
2018/01/08	12	26.13	4	25.46	24.65	8	11,708	0.07%
2018/01/05	28	25.11	19	25.41	25.50	9	11,693	0.08%
2018/01/04	10	24.10	25	24.14	24.30	-15	11,734	-0.13%
2018/01/03	4	24.08	1	23.95	24.05	3	11,867	0.03%
2018/01/02	0	0.00	6	22.90	23.40	-6	11,971	-0.05%