晶技 (3042)-元大-小港券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
112.0
漲跌
▲2.0
漲幅
+1.82%
成交量
3,731張
產業
上市電子零組件類股
1036人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晶技 (3042)籌碼相關－元大-小港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-小港券商分點個股進出
元大-小港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
2024/05/20	0	0.00	2	111.00	110.00	-2	4,646	-0.04%
2024/05/17	2	108.75	0	0.00	108.00	2	4,602	0.04%
2024/05/16	0	0.00	1	111.50	109.50	-1	4,566	-0.02%
2024/05/15	1	110.50	0	0.00	111.00	1	4,554	0.02%
2024/05/14	0	0.00	1	112.50	112.00	-1	4,543	-0.02%
2024/05/10	0	0.00	3	111.50	110.50	-3	4,504	-0.07%
2024/05/09	0	0.00	0	113.50	112.50	0	4,471	0.00%
2024/05/08	0	0.00	1	113.00	113.00	-1	4,445	-0.02%
2024/05/07	1	112.00	0	0.00	111.00	1	4,413	0.02%
2024/05/03	1	111.50	0	0.00	111.50	1	4,340	0.02%
2024/05/02	2	111.00	1	111.50	112.00	1	4,276	0.02%
2024/04/30	0	0.00	8	112.06	112.50	-8	4,246	-0.19%
2024/04/29	0	0.00	2	111.25	111.00	-2	4,221	-0.05%
2024/04/26	0	0.00	1	108.00	106.50	-1	4,202	-0.02%
2024/04/25	1	105.00	1	106.50	107.00	0	4,192	0.00%
2024/04/24	5	105.50	1	106.50	106.00	4	4,174	0.10%
2024/04/22	4	104.63	3	104.00	103.50	1	4,166	0.02%
2024/04/19	0	0.00	4	109.25	106.50	-4	4,145	-0.10%
2024/04/18	1	110.50	0	0.00	111.00	1	4,121	0.02%
2024/04/16	0	0.00	1	110.00	109.00	-1	4,121	-0.02%
2024/04/12	2	113.00	0	0.00	113.00	2	4,061	0.05%
2024/04/11	3	112.33	0.1	112.04	112.50	2.9	4,042	0.07%
2024/04/10	3	112.50	0.2	113.00	112.50	2.8	4,030	0.07%
2024/04/09	4	112.75	4.1	113.47	111.00	-0.1	4,006	0.00%
2024/04/08	2	109.25	2.1	109.76	110.00	-0.1	3,948	0.00%
2024/04/03	0.1	109.70	1	109.50	109.50	-1	3,918	-0.02%
2024/04/02	0	0.00	1.1	110.08	110.50	-1.1	3,889	-0.03%
2024/04/01	1	111.48	0.3	111.20	110.50	0.8	3,849	0.02%
2024/03/29	2	110.25	2	112.25	113.00	0	3,797	0.00%
2024/03/28	0.1	114.78	11	115.91	114.50	-10.9	3,512	-0.31%
2024/03/27	1	112.50	0	0.00	113.50	1	3,365	0.03%
2024/03/26	1	112.00	0	0.00	112.50	1	3,333	0.03%
2024/03/25	1.1	113.09	0	0.00	115.00	1.1	3,277	0.03%
2024/03/22	1.1	117.95	6	116.50	117.00	-4.9	3,235	-0.15%
2024/03/21	2	121.00	4.1	122.60	121.50	-2.1	3,152	-0.07%
2024/03/20	3	121.00	4.2	121.28	120.50	-1.2	3,020	-0.04%
2024/03/19	1	119.50	6.3	119.20	120.00	-5.3	2,829	-0.19%
2024/03/18	1.2	113.56	0	0.00	114.50	1.2	2,634	0.04%
2024/03/15	2.5	114.23	7.1	114.49	114.50	-4.6	2,585	-0.18%
2024/03/14	4	117.00	7	116.36	117.00	-3	2,519	-0.12%
2024/03/13	8	115.50	29	115.29	117.00	-21	2,330	-0.90%
2024/03/12	2	104.99	5	106.10	108.00	-3	1,972	-0.15%
2024/03/11	0.1	105.25	0	0.00	105.50	0.1	1,893	0.00%
2024/03/08	2	103.75	6	103.08	103.00	-4	1,883	-0.21%
2024/03/07	0	104.50	2.2	103.95	105.00	-2.2	1,872	-0.11%
2024/03/06	9	107.72	8	107.25	106.50	1	1,836	0.05%
2024/03/05	13	105.00	1.3	104.88	105.00	11.7	1,729	0.68%
2024/03/04	0	0.00	8.5	104.09	106.00	-8.5	1,599	-0.53%
2024/02/27	0	0.00	1	100.50	98.90	-1	1,453	-0.07%
2024/02/23	1	100.00	6	100.00	100.00	-5	1,448	-0.35%
2024/02/22	5	100.20	2	100.00	100.00	3	1,430	0.21%
2024/02/21	2	99.15	0	0.00	98.80	2	1,401	0.14%
2024/02/20	2	96.65	1	96.60	96.20	1	1,364	0.07%
2024/02/19	1	97.50	0	0.00	97.30	1	1,372	0.07%
2024/02/15	2	96.60	0	0.00	96.90	2	1,483	0.13%
2024/01/26	1	96.30	0	0.00	96.50	1	1,542	0.06%
2024/01/23	0	0.00	5	96.20	95.80	-5	1,559	-0.32%
2024/01/22	2	95.61	4	96.10	96.00	-2	1,558	-0.13%
2024/01/19	10	94.90	0	0.00	95.00	10	1,552	0.64%
2024/01/17	0	0.00	3	94.27	94.00	-3	1,565	-0.19%
2024/01/16	3	95.30	2	95.40	95.30	1	1,554	0.06%
2024/01/15	1	95.30	1	95.90	96.00	0	1,558	0.00%
2024/01/12	2	95.10	0	0.00	94.80	2	1,563	0.13%
2024/01/11	2	94.55	1	95.00	94.90	1	1,563	0.06%
2024/01/08	4	95.50	0	0.00	95.70	4	1,671	0.24%
2024/01/05	1	97.90	1	96.70	96.70	0	1,709	0.00%
2024/01/04	0	0.00	1	97.70	97.60	-1	1,735	-0.06%
2024/01/03	0	98.40	0	0.00	98.30	0	1,746	0.00%
2023/12/28	0	98.60	0	0.00	98.80	0	1,784	0.00%
2023/12/27	0	98.60	0	0.00	98.60	0	1,796	0.00%
2023/12/26	0.1	98.20	0	0.00	98.00	0.1	1,856	0.00%
2023/12/25	0	0.00	2.4	96.55	96.60	-2.4	1,911	-0.13%
2023/12/21	0.1	98.00	3	98.00	97.00	-2.9	1,980	-0.15%
2023/12/19	3.4	98.01	3	97.90	97.70	0.4	1,998	0.02%
2023/12/18	1	100.00	0	0.00	100.00	1	2,004	0.05%
2023/12/14	1.1	100.48	2	101.00	101.50	-1	2,197	-0.04%
2023/12/13	0.1	100.00	1	100.00	100.00	-0.9	2,268	-0.04%
2023/12/12	2.1	100.00	1	100.00	100.00	1.1	2,298	0.05%
2023/12/08	1.4	100.06	0	0.00	100.00	1.4	2,413	0.06%
2023/12/07	0.4	102.25	0	0.00	101.50	0.4	2,441	0.02%
2023/12/06	0.1	103.50	0	0.00	104.00	0.1	2,475	0.00%
2023/12/05	1.5	102.39	0	0.00	103.00	1.5	2,521	0.06%
2023/12/04	0	0.00	3	103.50	103.00	-3	2,619	-0.11%
2023/12/01	1	101.00	0	0.00	101.50	1	2,901	0.03%
2023/11/30	1	103.47	1	102.50	103.00	0	2,981	0.00%
2023/11/29	1	103.00	1	102.50	102.50	0	2,978	0.00%
2023/11/28	0.2	100.69	1	101.50	102.00	-0.8	3,012	-0.03%
2023/11/27	0	0.00	2	101.50	100.50	-2	3,028	-0.07%
2023/11/24	0	0.00	3	99.53	100.50	-3	3,037	-0.10%
2023/11/22	0	0.00	2	100.00	100.00	-2	3,047	-0.07%
2023/11/21	0	0.00	1.1	100.05	100.00	-1.1	3,079	-0.04%
2023/11/20	1	100.00	0.1	99.90	100.50	0.9	3,146	0.03%
2023/11/17	0.1	99.60	0	0.00	99.70	0.1	3,177	0.00%
2023/11/16	1	99.00	0	0.00	99.20	1	3,292	0.03%
2023/11/15	4	100.20	2	99.90	99.70	2	3,374	0.06%
2023/11/14	1	99.50	0	99.70	99.70	1	3,463	0.03%
2023/11/13	0	0.00	2	96.40	96.70	-2	3,599	-0.06%
2023/11/10	2	96.55	1	96.20	96.10	1	3,602	0.03%
2023/11/07	4	98.40	0	0.00	98.40	4	3,571	0.11%
2023/11/06	1	97.80	1	98.10	98.30	0	3,575	0.00%
2023/11/01	0	96.00	0	0.00	96.00	0	3,684	0.00%
2023/10/31	2	97.40	1	95.20	95.90	1	3,685	0.03%
2023/10/27	0.2	97.05	0	0.00	96.70	0.2	3,706	0.01%
2023/10/26	0	0.00	2	98.00	96.70	-2	3,718	-0.05%
2023/10/24	1	99.10	0	0.00	99.40	1	3,739	0.03%
2023/10/23	0	0.00	1	98.00	97.80	-1	3,759	-0.03%
2023/10/20	1.3	96.60	1	96.70	97.70	0.3	3,783	0.01%
2023/10/19	0	0.00	1	97.40	97.90	-1	3,801	-0.03%
2023/10/18	0.2	98.00	0	0.00	98.30	0.2	3,825	0.01%
2023/10/17	1	100.00	2	99.40	100.00	-1	3,781	-0.03%
2023/10/16	6	97.33	1	97.20	98.50	5	3,763	0.13%
2023/10/13	1	98.40	4.7	99.44	100.00	-3.7	3,733	-0.10%
2023/10/12	1	98.60	0	0.00	98.50	1	3,693	0.03%
2023/10/11	0	0.00	2.3	97.51	97.90	-2.3	3,676	-0.06%
2023/10/05	4	97.13	1	96.30	96.40	3	3,722	0.08%
2023/10/04	3	96.70	3	96.67	97.00	0	3,699	0.00%
2023/10/03	1	98.00	3.1	98.27	98.00	-2.1	3,698	-0.06%
2023/10/02	2	97.50	0	0.00	98.00	2	3,711	0.05%
2023/09/28	4	96.73	3	96.30	96.80	1	3,669	0.03%
2023/09/27	5	96.12	3	97.17	97.10	2	3,625	0.06%
2023/09/26	4	99.40	3	98.40	98.30	1	3,668	0.03%
2023/09/25	0	0.00	1	100.00	99.70	-1	3,714	-0.03%
2023/09/22	3	98.10	7	99.46	99.60	-4	3,711	-0.11%
2023/09/21	1	99.50	0	0.00	99.10	1	3,700	0.03%
2023/09/20	3.1	100.48	6	100.23	99.10	-2.9	3,684	-0.08%
2023/09/19	2	104.00	2	104.50	103.50	0	3,634	0.00%
2023/09/18	4	103.63	8	103.88	103.00	-4	3,582	-0.11%
2023/09/15	6.2	101.03	3	101.50	102.50	3.2	3,520	0.09%
2023/09/14	2	100.00	2.1	100.06	101.50	-0.1	3,503	0.00%
2023/09/13	3	99.37	0	0.00	99.20	3	3,463	0.09%
2023/09/12	0.8	100.07	3	99.67	101.00	-2.3	3,415	-0.07%
2023/09/11	0.1	101.00	0	0.00	101.00	0.1	3,342	0.00%
2023/09/08	2	100.20	4	100.75	101.00	-2	3,292	-0.06%
2023/09/07	6	102.08	9	102.89	103.00	-3	3,226	-0.09%
2023/09/06	4.1	101.71	14	103.29	103.00	-9.9	3,130	-0.32%
2023/09/05	2	97.65	1.2	97.33	97.90	0.8	2,825	0.03%
2023/09/04	0	0.00	1	95.40	95.60	-1	2,749	-0.04%
2023/09/01	2.1	94.35	4	94.88	94.40	-2	2,733	-0.07%
2023/08/30	1	94.00	1	94.50	94.50	0	2,684	0.00%
2023/08/29	0	92.50	3	92.33	93.90	-3	2,672	-0.11%
2023/08/24	3	94.40	0	0.00	95.00	3	2,629	0.11%
2023/08/23	4	93.00	0	0.00	93.10	4	2,570	0.16%
2023/08/22	4	94.93	0	0.00	93.50	4	2,549	0.16%
2023/08/21	1	91.90	0	0.00	92.00	1	2,435	0.04%
2023/08/18	4.3	96.22	3	95.20	94.40	1.3	2,340	0.06%
2023/08/17	7	93.59	9	94.71	95.70	-2	2,208	-0.09%
2023/08/10	0	89.90	5	89.50	90.30	-5	1,956	-0.25%
2023/08/09	1	90.60	1	90.40	90.80	0	1,940	0.00%
2023/08/07	1	93.60	1.1	92.43	91.70	-0.1	1,865	0.00%
2023/07/31	0	89.90	0	0.00	88.40	0	1,800	0.00%
2023/07/27	4	88.98	0	0.00	89.00	4	1,756	0.23%
2023/07/25	0	0.00	1	90.00	90.60	-1	1,701	-0.06%
2023/07/24	1	88.80	0	0.00	89.70	1	1,668	0.06%
2023/07/19	1	88.00	0	0.00	88.50	1	1,637	0.06%
2023/07/13	0	0.00	0.1	93.90	92.00	-0.1	1,602	-0.01%
2023/07/12	0.1	91.70	0.1	91.70	92.00	-0.1	1,561	0.00%
2023/07/07	0	88.49	0	0.00	88.60	0	1,505	0.00%
2023/07/06	2	89.90	6	90.10	90.10	-4	1,481	-0.27%
2023/07/05	6	89.43	3	90.10	90.10	3	1,456	0.21%
2023/07/04	2	88.40	1	88.20	88.90	1	1,438	0.07%
2023/07/03	4	95.30	3	96.37	96.20	1	1,336	0.07%
2023/06/30	0	0.00	2	93.60	93.80	-2	1,265	-0.16%
2023/06/29	0	0.00	2	93.60	93.60	-2	1,262	-0.16%
2023/06/27	0	0.00	1	94.60	94.50	-1	1,226	-0.08%
2023/06/26	6.2	97.94	1.6	97.00	97.70	4.6	1,195	0.38%
2023/06/21	5	96.44	2	96.50	96.30	3	1,137	0.26%
2023/06/19	0	0.00	0	93.50	94.50	0	1,106	0.00%
2023/06/16	0	0.00	1	93.50	94.30	-1	1,105	-0.09%
2023/06/14	0	0.00	2	92.80	92.70	-2	1,087	-0.18%
2023/06/13	3	93.20	0	0.00	93.10	3	1,091	0.27%
2023/06/12	0	0.00	3	92.60	93.20	-3	1,099	-0.27%
2023/06/09	5	92.16	0	0.00	92.50	5	1,088	0.46%
2023/06/08	2	93.65	3	93.53	93.30	-1	1,087	-0.09%
2023/06/07	0	0.00	5	93.40	93.30	-5	1,081	-0.46%
2023/06/06	4	92.05	1	92.00	92.40	3	1,081	0.28%
2023/06/05	1	92.90	1	92.50	92.60	0	1,095	0.00%
2023/06/01	1	90.80	0	0.00	90.70	1	1,116	0.09%
2023/05/31	0	0.00	4	89.98	90.30	-4	1,120	-0.36%
2023/05/30	1	89.70	0	0.00	89.40	1	1,108	0.09%
2023/05/25	1	88.20	4	88.00	88.00	-3	1,081	-0.28%
2023/05/19	0	0.00	1	87.00	86.70	-1	1,083	-0.09%
2023/05/15	1	85.00	2	85.00	85.20	-1	1,128	-0.09%
2023/05/11	0	0.00	5	85.00	84.70	-5	1,154	-0.43%
2023/05/10	1	85.20	0	0.00	85.10	1	1,165	0.09%
2023/05/08	1	87.00	1	86.40	87.00	0	1,178	0.00%
2023/05/05	1	86.00	0	0.00	86.00	1	1,200	0.08%
2023/05/02	0	0.00	1	85.90	85.90	-1	1,321	-0.08%
2023/04/28	1	85.50	0	0.00	85.20	1	1,330	0.08%
2023/04/26	1	83.99	0	0.00	84.70	1	1,328	0.08%
2023/04/24	2	85.25	0	0.00	86.00	2	1,311	0.15%
2023/04/21	1	85.00	1	85.20	85.00	0	1,321	0.00%
2023/04/20	2	86.55	0	0.00	86.00	2	1,342	0.15%
2023/04/18	0	0.00	1	88.30	88.10	-1	1,329	-0.08%
2023/04/13	0	0.00	1	88.20	87.80	-1	1,322	-0.08%
2023/04/12	0	0.00	0.2	88.80	88.60	-0.2	1,323	-0.02%
2023/04/11	1.5	88.87	2	89.10	89.00	-0.5	1,317	-0.04%
2023/04/10	0	0.00	1	88.70	88.60	-1	1,316	-0.08%
2023/04/07	2	87.80	0	0.00	88.90	2	1,322	0.15%
2023/04/06	1	88.20	0	0.00	88.10	1	1,313	0.08%
2023/03/31	0	0.00	6	89.40	89.00	-6	1,310	-0.46%
2023/03/28	0	0.00	4	87.85	87.70	-4	1,301	-0.31%
2023/03/27	0.4	88.60	0	0.00	88.40	0.4	1,303	0.03%
2023/03/24	3	88.60	0.2	88.60	88.20	2.8	1,314	0.21%
2023/03/23	4	88.58	2.1	88.41	88.40	1.9	1,299	0.15%
2023/03/22	1	87.80	1	88.50	87.80	0	1,289	0.00%
2023/03/21	0	0.00	8	88.26	88.50	-8	1,265	-0.63%
2023/03/20	4	87.27	1.5	87.50	87.80	2.5	1,251	0.20%
2023/03/16	2	85.70	0	0.00	85.80	2	1,240	0.16%
2023/03/14	0	0.00	1	86.00	86.00	-1	1,243	-0.08%
2023/03/13	3	85.87	0	0.00	86.20	3	1,243	0.24%
2023/03/09	1	87.80	1	87.80	87.90	0	1,247	0.00%
2023/03/08	2.6	87.88	2	87.60	88.10	0.6	1,241	0.05%
2023/03/07	13	89.22	2	89.15	88.70	11	1,203	0.91%
2023/03/06	2	88.90	0	0.00	89.40	2	1,148	0.17%
2023/03/03	3	88.77	1	89.00	88.30	2	1,132	0.18%
2023/02/22	0	0.00	1	86.40	86.80	-1	1,104	-0.09%
2023/02/21	1	86.60	0	0.00	87.20	1	1,110	0.09%
2023/02/20	1	85.90	0	0.00	86.20	1	1,121	0.09%
2023/02/16	2	86.50	7	86.50	86.60	-5	1,128	-0.44%
2023/02/14	5	85.20	0	0.00	85.20	5	1,134	0.44%
2023/02/10	2	87.00	0	0.00	86.50	2	1,130	0.18%
2023/02/06	0	0.00	1	89.50	89.20	-1	1,125	-0.09%
2023/02/02	0	0.00	2	88.90	90.50	-2	1,083	-0.18%
2023/01/31	1	86.88	0	0.00	87.10	1	1,011	0.10%
2023/01/17	0	0.00	2	82.80	82.50	-2	979	-0.20%
2023/01/13	0	0.00	5	83.60	83.30	-5	1,012	-0.49%
2023/01/12	0	0.00	1	85.90	84.60	-1	1,061	-0.09%
2023/01/10	0	0.00	1	85.10	85.40	-1	1,095	-0.09%
2023/01/09	1	82.70	0	0.00	83.30	1	1,084	0.09%
2022/12/28	0	0.00	5	82.20	81.30	-5	1,314	-0.38%
2022/12/27	1	81.70	0	0.00	82.30	1	1,319	0.08%
2022/12/26	6	81.62	0	0.00	81.50	6	1,327	0.45%
2022/12/20	0	0.00	3	83.17	83.00	-3	1,406	-0.21%
2022/12/14	0	0.00	5	85.20	85.40	-5	1,403	-0.36%
2022/12/13	0	0.00	1	85.00	84.20	-1	1,398	-0.07%
2022/12/12	2	85.20	0	0.00	85.20	2	1,395	0.14%
2022/12/06	5	84.10	0	0.00	83.00	5	1,401	0.36%
2022/12/05	0	0.00	2	86.00	85.80	-2	1,387	-0.14%
2022/12/01	2	85.20	0	0.00	85.40	2	1,375	0.15%
2022/11/28	0	0.00	1	81.50	82.20	-1	1,369	-0.07%
2022/11/22	0	0.00	2	81.30	81.20	-2	1,388	-0.14%
2022/11/09	1	79.70	2	79.90	80.10	-1	1,480	-0.07%
2022/11/08	1	80.00	0	0.00	79.40	1	1,480	0.07%
2022/11/02	2	78.10	2	78.00	77.50	0	1,526	0.00%
2022/10/31	1	76.30	0	0.00	76.30	1	1,519	0.07%
2022/10/27	2	74.60	0	0.00	75.50	2	1,523	0.13%
2022/10/25	1	75.60	3	75.77	75.10	-2	1,537	-0.13%
2022/10/24	2	76.70	0	0.00	75.60	2	1,567	0.13%
2022/10/21	0	0.00	2	76.20	76.00	-2	1,562	-0.13%
2022/10/20	2	76.20	0	0.00	76.20	2	1,608	0.12%
2022/10/19	0	0.00	2	75.70	75.70	-2	1,580	-0.13%
2022/10/18	2	75.45	0	0.00	75.10	2	1,563	0.13%
2022/10/17	0	0.00	2	72.40	74.20	-2	1,567	-0.13%
2022/10/14	4	73.75	1	74.00	73.50	3	1,571	0.19%
2022/10/13	2	75.55	9	76.59	71.70	-7	1,546	-0.45%
2022/10/11	2.1	70.02	2	70.50	71.00	0.1	1,459	0.00%
2022/10/07	7.1	72.16	0	0.00	72.00	7.1	1,517	0.46%
2022/09/29	1	73.00	0	0.00	72.30	1	1,693	0.06%
2022/09/26	1	78.70	4	77.30	76.40	-3	1,731	-0.17%
2022/09/23	0	0.00	10	81.50	81.30	-10	1,734	-0.58%
2022/09/20	1	84.80	1	85.70	85.00	0	1,803	0.00%
2022/09/16	1	84.80	1	85.30	85.10	0	1,830	0.00%
2022/09/02	5	85.70	0	0.00	85.50	5	2,065	0.24%
2022/09/01	1	85.80	0	0.00	85.70	1	2,138	0.05%
2022/08/31	1	86.50	0	0.00	86.90	1	2,226	0.04%
2022/08/26	1	87.60	14	88.40	88.40	-13	2,298	-0.57%
2022/08/24	14	86.79	0	0.00	86.10	14	2,332	0.60%
2022/08/19	1	89.50	0	0.00	89.40	1	2,361	0.04%
2022/08/18	1	88.90	1	89.30	89.40	0	2,343	0.00%
2022/08/16	0	0.00	13	91.02	90.80	-13	2,320	-0.56%
2022/08/15	4	90.00	3	89.90	89.80	1	2,283	0.04%
2022/08/12	2	90.05	0	0.00	90.00	2	2,281	0.09%
2022/08/11	0	0.00	5	88.80	88.50	-5	2,257	-0.22%
2022/08/10	0.1	88.30	1	88.00	87.80	-0.9	2,260	-0.04%
2022/08/04	0	0.00	4	85.20	86.00	-4	2,303	-0.17%
2022/08/02	1	86.50	2	86.40	86.70	-1	2,304	-0.04%
2022/08/01	5	88.00	0	0.00	87.60	5	2,295	0.22%
2022/07/29	0	0.00	3	86.50	87.40	-3	2,288	-0.13%
2022/07/27	7.1	82.13	2	83.00	84.30	5.1	2,261	0.23%
2022/07/26	2	83.50	0	0.00	83.70	2	2,201	0.09%
2022/07/25	0	0.00	1	85.50	86.40	-1	2,178	-0.05%
2022/07/22	1	87.00	0	0.00	86.10	1	2,188	0.05%
2022/07/21	1	86.90	4	86.80	87.00	-3	2,206	-0.14%
2022/07/20	1	87.50	1	87.30	86.80	0	2,227	0.00%
2022/07/19	0	0.00	2	86.60	86.90	-2	2,255	-0.09%
2022/07/15	0	0.00	2	85.65	86.00	-2	2,269	-0.09%
2022/07/14	14	89.58	10	90.50	90.90	4	2,244	0.18%
2022/07/13	1	89.80	3	89.90	90.80	-2	2,190	-0.09%
2022/07/12	0	0.00	1	87.00	86.90	-1	2,169	-0.05%
2022/07/11	0	0.00	1	89.80	89.60	-1	2,172	-0.05%
2022/07/08	6	87.17	1	87.80	88.40	5	2,158	0.23%
2022/07/06	4	83.63	0	0.00	83.70	4	2,083	0.19%
2022/07/05	1	84.10	0	0.00	86.30	1	2,101	0.05%
2022/07/04	1	86.00	0	0.00	84.60	1	2,090	0.05%
2022/07/01	0	0.00	10	87.70	87.60	-10	2,089	-0.48%
2022/06/30	1	90.30	0	0.00	90.70	1	2,052	0.05%
2022/06/29	0	0.00	1	93.20	93.20	-1	2,033	-0.05%
2022/06/28	0	0.00	1	95.50	95.20	-1	2,026	-0.05%
2022/06/27	1	98.00	0	0.00	98.30	1	2,017	0.05%
2022/06/23	0	0.00	1	97.50	96.80	-1	2,061	-0.05%
2022/06/22	0.1	98.60	1	99.10	97.30	-0.9	2,081	-0.04%
2022/06/20	1	99.50	1	100.00	97.00	0	2,135	0.00%
2022/06/16	2.1	100.67	3	101.07	99.10	-0.9	2,221	-0.04%
2022/06/15	3	101.50	1	101.00	100.50	2	2,233	0.09%
2022/06/14	2	100.25	5	99.90	100.50	-3	2,279	-0.13%
2022/06/13	4	101.25	2.5	101.46	101.00	1.5	2,296	0.07%
2022/06/10	1	103.00	8	102.69	103.00	-7	2,275	-0.31%
2022/06/09	2	101.50	7	102.50	102.50	-5	2,215	-0.23%
2022/06/08	0.5	100.00	4	100.88	100.50	-3.5	2,140	-0.16%
2022/06/07	2	99.20	2	99.70	99.10	0	2,123	0.00%
2022/06/06	0	0.00	2	98.70	98.70	-2	2,116	-0.09%
2022/06/02	0	0.00	3	97.70	98.00	-3	2,170	-0.14%
2022/06/01	0	0.00	2	98.00	98.10	-2	2,209	-0.09%
2022/05/30	0	0.00	8	96.01	96.80	-8	2,220	-0.36%
2022/05/26	0.1	92.90	0	0.00	92.40	0.1	2,284	0.00%
2022/05/24	1	94.50	1	92.40	92.10	0	2,373	0.00%
2022/05/23	2	93.30	0	0.00	93.10	2	2,347	0.09%
2022/05/19	2	92.25	3	92.20	92.70	-1	2,376	-0.04%
2022/05/18	2.1	92.56	0	0.00	93.50	2.1	2,376	0.09%
2022/05/16	6	89.50	6	90.35	89.60	0	2,388	0.00%
2022/05/13	0	0.00	1	88.20	88.10	-1	2,391	-0.04%
2022/05/12	5	87.68	0	0.00	86.00	5	2,403	0.21%
2022/05/11	1	89.80	0	0.00	89.30	1	2,393	0.04%
2022/05/09	0	0.00	2	90.70	90.00	-2	2,472	-0.08%
2022/05/04	0	0.00	1	92.50	92.50	-1	2,663	-0.04%
2022/04/29	1	91.20	0	0.00	91.00	1	2,871	0.03%
2022/04/27	4	88.38	2	89.40	90.90	2	2,996	0.07%
2022/04/26	4	90.93	0	0.00	90.90	4	3,019	0.13%
2022/04/25	6	93.20	1	94.00	92.30	5	3,037	0.16%
2022/04/22	3	96.00	0	0.00	96.00	3	3,038	0.10%
2022/04/21	6	98.82	1	98.90	98.20	5	3,060	0.16%
2022/04/20	1	98.20	4	99.05	99.40	-3	3,064	-0.10%
2022/04/18	1	94.70	0	0.00	94.60	1	3,058	0.03%
2022/04/11	1	96.90	3	96.80	96.70	-2	3,403	-0.06%
2022/04/08	0	0.00	2	98.70	99.40	-2	3,430	-0.06%
2022/04/07	1	98.50	2	98.50	97.90	-1	3,493	-0.03%
2022/04/06	1	101.50	6	101.00	101.50	-5	3,693	-0.14%
2022/04/01	6	102.00	1	101.50	102.00	5	3,750	0.13%
2022/03/31	0	0.00	1	102.50	102.50	-1	3,780	-0.03%
2022/03/30	2	102.50	0.2	103.00	103.00	1.8	3,848	0.05%
2022/03/29	4	102.25	0	0.00	101.50	4	4,044	0.10%
2022/03/28	2	100.50	2	102.00	102.50	0	4,443	0.00%
2022/03/25	1	102.00	1	103.50	102.00	0	4,745	0.00%
2022/03/24	3	103.00	0	0.00	103.00	3	4,738	0.06%
2022/03/23	0	103.00	1	102.50	103.00	-1	4,709	-0.02%
2022/03/22	1	102.00	1	102.00	102.50	0	4,763	0.00%
2022/03/21	44	102.98	2	103.50	103.00	42	4,773	0.88%
2022/03/18	3	100.33	0	0.00	100.50	3	4,753	0.06%
2022/03/17	1	99.70	0	0.00	100.00	1	4,754	0.02%
2022/03/11	0	0.00	1	98.70	98.30	-1	4,912	-0.02%
2022/03/10	3	98.13	1	98.70	98.70	2	5,020	0.04%
2022/03/08	2	96.80	5	95.94	96.70	-3	5,101	-0.06%
2022/03/07	2	94.35	3	94.00	95.80	-1	5,099	-0.02%
2022/03/04	1	98.80	1	98.10	97.30	0	5,116	0.00%
2022/03/02	1	98.30	2	98.20	98.30	-1	5,214	-0.02%
2022/03/01	1	99.00	3	98.50	98.80	-2	5,293	-0.04%
2022/02/25	1	94.50	25	95.38	96.40	-24	5,263	-0.46%
2022/02/24	2	94.00	1	93.20	93.10	1	5,334	0.02%
2022/02/21	1	95.90	10	96.30	96.60	-9	5,764	-0.16%
2022/02/17	0	0.00	3	96.50	95.70	-3	6,342	-0.05%
2022/02/14	0.1	94.50	6	94.05	94.20	-6	6,750	-0.09%
2022/02/10	1	97.00	0	0.00	96.20	1	6,811	0.01%
2022/02/09	7	96.70	0	0.00	97.20	7	6,830	0.10%
2022/02/08	1	95.20	1	95.10	95.20	0	6,935	0.00%
2022/01/26	1	94.60	3	93.17	92.60	-2	6,985	-0.03%
2022/01/25	7	96.10	8	95.66	95.40	-1	7,096	-0.01%
2022/01/24	9	97.38	1	97.00	96.10	8	7,156	0.11%
2022/01/21	1	99.70	2	99.65	99.40	-1	7,050	-0.01%
2022/01/20	6	100.00	1	99.60	100.50	5	7,024	0.07%
2022/01/19	6	100.67	0	0.00	100.50	6	6,974	0.09%
2022/01/18	4	103.00	4.4	103.16	102.50	-0.4	6,945	-0.01%
2022/01/17	2	101.50	0	0.00	102.00	2	6,912	0.03%
2022/01/14	2	101.75	1	102.50	102.50	1	6,903	0.01%
2022/01/13	5	101.50	1.1	101.55	102.00	3.9	6,915	0.06%
2022/01/12	2	101.75	0	0.00	101.50	2	6,922	0.03%
2022/01/11	5	101.60	0	0.00	101.50	5	6,967	0.07%
2022/01/10	1	101.50	2	103.25	103.00	-1	6,949	-0.01%
2022/01/07	14.5	103.33	27.2	104.42	102.50	-12.7	6,945	-0.18%
2022/01/06	4	104.88	1	105.00	105.50	3	6,861	0.04%
2022/01/05	3	106.67	0	0.00	106.00	3	6,844	0.04%
2022/01/04	17.1	107.62	6.1	107.68	107.50	11	6,801	0.16%
2022/01/03	0	0.00	3	106.00	106.00	-3	6,758	-0.04%
2021/12/30	9	105.61	1	105.50	105.50	8	6,756	0.12%
2021/12/29	18	109.42	2.5	108.94	107.00	15.5	6,754	0.23%
2021/12/28	11	105.05	2	105.00	105.50	9	6,643	0.14%
2021/12/27	2	107.25	2	107.00	106.50	0	6,718	0.00%
2021/12/24	2.2	107.18	4	107.00	106.50	-1.8	6,807	-0.03%
2021/12/23	23	109.59	20	110.53	108.50	3	6,800	0.04%
2021/12/22	11	110.45	19	110.74	111.00	-8	6,660	-0.12%
2021/12/21	88	107.43	91	106.62	107.50	-3	6,439	-0.05%
2021/12/20	2.1	102.29	0	0.00	102.50	2.1	6,139	0.03%
2021/12/17	2	102.00	1	102.00	102.00	1	6,155	0.02%
2021/12/16	6	103.17	3	102.33	103.50	3	6,190	0.05%
2021/12/15	1	101.00	0	0.00	101.00	1	6,197	0.02%
2021/12/14	12	99.05	1	98.60	99.20	11	6,174	0.18%
2021/12/13	5	100.00	0	0.00	100.00	5	6,151	0.08%
2021/12/10	5.2	101.00	5	101.50	101.00	0.2	6,263	0.00%
2021/12/09	1	101.00	2	100.75	100.50	-1	6,366	-0.02%
2021/12/08	2.2	102.05	2	101.50	102.00	0.2	6,336	0.00%
2021/12/06	5	102.50	3	102.50	102.00	2	6,209	0.03%
2021/12/03	5	105.00	0	0.00	105.50	5	6,141	0.08%
2021/12/02	5	104.80	3	106.17	103.50	2	6,153	0.03%
2021/12/01	6	104.33	1	105.00	105.50	5	6,141	0.08%
2021/11/30	2	106.50	0	0.00	105.50	2	6,109	0.03%
2021/11/29	2	102.25	2	104.25	104.00	0	6,109	0.00%
2021/11/26	0	0.00	1	105.50	104.50	-1	6,056	-0.02%
2021/11/25	10	107.55	7	105.64	107.00	3	6,025	0.05%
2021/11/24	2	106.50	4	108.88	108.50	-2	5,942	-0.03%
2021/11/23	5	108.80	2	107.75	107.50	3	5,932	0.05%
2021/11/22	2	113.00	1	113.00	112.50	1	5,856	0.02%
2021/11/19	6	112.67	20	112.18	111.50	-14	5,834	-0.24%
2021/11/18	7.1	112.29	9	112.89	113.00	-1.9	5,740	-0.03%
2021/11/17	27	113.26	4.3	113.76	115.00	22.7	5,633	0.40%
2021/11/16	14.3	108.98	10	108.65	110.00	4.3	5,309	0.08%
2021/11/15	30	108.55	20	107.83	110.50	10	5,192	0.19%
2021/11/12	3	102.17	2	102.50	102.00	1	4,991	0.02%
2021/11/11	9.5	102.34	8	103.25	101.50	1.5	5,016	0.03%
2021/11/10	2	100.10	1	100.00	100.50	1	4,994	0.02%
2021/11/09	3	99.10	6	99.62	100.50	-3	5,037	-0.06%
2021/11/08	3	97.90	2	98.65	97.90	1	5,061	0.02%
2021/11/05	3	98.80	0	0.00	98.20	3	5,092	0.06%
2021/11/04	0	0.00	0.1	102.00	100.00	-0.1	5,018	0.00%
2021/11/03	6	101.17	1	101.50	101.00	5	5,050	0.10%
2021/11/02	14.1	104.98	5	103.70	101.50	9.1	5,022	0.18%
2021/11/01	3	105.33	5	105.90	107.00	-2	4,814	-0.04%
2021/10/29	1	102.00	1	102.50	102.50	0	4,762	0.00%
2021/10/28	3	103.67	1	102.50	103.00	2	4,883	0.04%
2021/10/27	2	103.25	2	102.50	104.00	0	4,928	0.00%
2021/10/26	7	102.93	3	102.67	101.50	4	5,000	0.08%
2021/10/25	1	101.50	3	103.00	103.50	-2	5,079	-0.04%
2021/10/22	4	100.63	4	100.25	102.00	0	5,257	0.00%
2021/10/21	7	102.36	2	103.25	101.00	5	5,430	0.09%
2021/10/20	1	101.00	0	0.00	101.00	1	5,478	0.02%
2021/10/19	3	100.57	2	100.75	101.00	1	5,548	0.02%
2021/10/15	21	97.60	0	0.00	97.70	21	5,820	0.36%
2021/10/13	1	100.50	1	96.30	96.40	0	6,354	0.00%
2021/10/08	6	100.67	5	100.90	100.00	1	7,137	0.01%
2021/10/07	3	100.67	4	100.63	100.50	-1	7,265	-0.01%
2021/10/06	5	99.60	4	99.38	97.60	1	7,620	0.01%
2021/10/05	4	98.85	4	98.70	99.70	0	7,824	0.00%
2021/10/04	7	95.53	10	96.45	95.70	-3	7,768	-0.04%
2021/10/01	5	100.54	18	98.75	99.30	-13	7,774	-0.17%
2021/09/30	3	105.00	4	105.00	105.00	-1	7,783	-0.01%
2021/09/29	0	0.00	1	106.00	106.00	-1	7,900	-0.01%
2021/09/28	82	108.73	65	109.48	108.50	17	8,106	0.21%
2021/09/23	0	0.00	3.4	105.30	105.50	-3.4	8,290	-0.04%
2021/09/22	0	0.00	3	102.50	100.50	-3	8,497	-0.04%
2021/09/17	2	104.50	2	103.50	104.50	0	8,609	0.00%
2021/09/16	5	103.60	1	104.00	104.00	4	9,035	0.04%
2021/09/15	5.4	103.00	0	0.00	102.50	5.4	9,565	0.06%
2021/09/14	5	109.70	10	109.05	110.00	-5	9,945	-0.05%
2021/09/13	5	105.30	0	0.00	105.00	5	10,025	0.05%
2021/09/09	5	108.20	0	0.00	108.00	5	10,560	0.05%
2021/09/08	1	106.00	0	0.00	106.00	1	11,178	0.01%
2021/09/07	1	106.50	15	108.50	107.00	-14	11,465	-0.12%
2021/09/06	5	112.50	4	111.50	111.00	1	12,085	0.01%
2021/09/03	1	115.50	0	0.00	115.50	1	12,114	0.01%
2021/09/02	5	117.50	1	115.50	115.50	4	12,322	0.03%
2021/09/01	0	0.00	2	116.50	117.00	-2	12,352	-0.02%
2021/08/30	1	114.00	7	114.21	114.00	-6	12,505	-0.05%
2021/08/27	4	114.00	2	114.50	114.00	2	12,560	0.02%
2021/08/26	1	115.00	1	116.00	116.00	0	12,646	0.00%
2021/08/25	1	115.00	0	114.00	115.50	1	12,808	0.01%
2021/08/24	1	112.50	2	113.75	112.00	-1	12,993	-0.01%
2021/08/23	1	113.50	1	114.33	114.00	0	13,333	0.00%
2021/08/20	1	108.00	0	0.00	106.50	1	13,424	0.01%
2021/08/19	3	114.67	2	115.00	111.50	1	13,562	0.01%
2021/08/17	1	112.04	0.1	114.50	112.00	0.9	13,868	0.01%
2021/08/16	4.2	116.07	0	0.00	114.50	4.2	13,873	0.03%
2021/08/13	4	121.12	1.1	118.23	118.00	2.9	13,892	0.02%
2021/08/12	2	122.75	0	0.00	123.00	2	13,908	0.01%
2021/08/11	1.1	117.27	0	0.00	119.00	1.1	13,958	0.01%
2021/08/09	0	0.00	1	124.00	122.00	-1	14,081	-0.01%
2021/08/06	1	124.50	0	0.00	121.50	1	14,159	0.01%
2021/08/05	0	0.00	1	124.50	124.00	-1	14,264	-0.01%
2021/08/04	1	126.50	1	127.00	125.50	0	14,533	0.00%
2021/08/03	66	126.52	69	125.58	126.50	-3	14,698	-0.02%
2021/08/02	2	122.50	1	120.50	123.00	1	14,781	0.01%
2021/07/30	3	122.33	4	122.50	120.00	-1	14,875	-0.01%
2021/07/29	1	120.50	0	0.00	121.50	1	14,921	0.01%
2021/07/28	2	117.00	2	120.50	118.00	0	15,080	0.00%
2021/07/27	3	124.67	1	120.50	122.00	2	15,144	0.01%
2021/07/26	6	126.92	4	127.90	128.00	2	15,160	0.01%
2021/07/23	6	131.00	7	127.71	128.00	-1	15,236	-0.01%
2021/07/22	3	130.50	5	128.80	129.00	-2	15,528	-0.01%
2021/07/21	14	126.75	2	126.00	126.50	12	15,502	0.08%
2021/07/20	8	131.00	1	129.00	129.00	7	15,427	0.05%
2021/07/19	36	138.03	26	139.40	137.00	10	15,285	0.07%
2021/07/16	11	139.14	23	139.76	138.50	-12	15,115	-0.08%
2021/07/15	4	128.00	6	133.50	134.00	-2	14,640	-0.01%
2021/07/14	2	127.25	6	130.42	131.00	-4	14,768	-0.03%
2021/07/13	16	130.81	7	132.64	128.00	9	14,836	0.06%
2021/07/12	24	129.27	28	128.36	129.50	-4	14,661	-0.03%
2021/07/09	1	124.50	30	124.17	124.00	-29	14,678	-0.20%
2021/07/08	43	126.59	13	127.54	125.50	30	15,415	0.19%
2021/07/07	2	126.25	3	126.00	125.50	-1	16,004	-0.01%
2021/07/06	5	125.80	4	126.13	126.00	1	15,989	0.01%
2021/07/05	3	132.17	4.3	130.26	131.00	-1.3	15,922	-0.01%
2021/07/02	7	125.29	6	123.92	129.00	1	15,715	0.01%
2021/07/01	3	123.00	18	123.47	122.00	-15	15,683	-0.10%
2021/06/30	8	126.31	4	126.25	126.00	4	15,637	0.03%
2021/06/29	17.3	126.34	1	128.00	125.00	16.3	15,576	0.10%
2021/06/28	13	133.08	20	131.83	131.50	-7	15,423	-0.05%
2021/06/25	113	132.39	106.2	133.52	132.00	6.8	15,338	0.04%	大買/大賣/
2021/06/24	18.2	130.40	21	130.43	132.00	-2.8	15,053	-0.02%
2021/06/23	10	125.05	17.1	125.34	126.50	-7.1	14,737	-0.05%
2021/06/22	3	119.33	13	119.62	119.00	-10	14,266	-0.07%
2021/06/21	20	119.40	5	119.80	119.00	15	14,163	0.11%
2021/06/18	7	122.43	7	122.64	121.00	0	13,911	0.00%
2021/06/17	9.1	119.18	16	120.66	119.00	-6.9	13,634	-0.05%
2021/06/16	24	114.48	5	114.30	114.00	19	13,051	0.15%
2021/06/15	13	113.15	13.1	115.57	116.00	-0.1	12,759	0.00%
2021/06/11	1	108.00	14	107.43	107.00	-13	12,191	-0.11%
2021/06/10	13	108.31	4	108.62	109.00	9	12,177	0.07%
2021/06/09	2	105.75	1	104.50	104.50	1	12,088	0.01%
2021/06/08	2	107.75	4.9	106.17	106.00	-2.9	12,152	-0.02%
2021/06/07	0	0.00	2	106.75	107.50	-2	12,238	-0.02%
2021/06/04	1.4	105.73	1	106.50	105.50	0.4	12,201	0.00%
2021/06/03	0.1	106.40	7.3	107.28	107.50	-7.1	12,258	-0.06%
2021/06/02	7.3	106.25	6	107.00	105.50	1.3	12,254	0.01%
2021/06/01	3.4	110.71	2	111.75	111.00	1.4	12,196	0.01%
2021/05/31	6.9	108.82	11.1	107.94	110.50	-4.2	12,099	-0.03%
2021/05/28	7.3	103.00	0	0.00	103.00	7.3	11,802	0.06%
2021/05/27	4	102.13	0	0.00	104.00	4	11,748	0.03%
2021/05/26	4	102.88	4	102.13	105.00	0	11,683	0.00%
2021/05/25	3	99.60	10.2	98.81	99.30	-7.2	11,596	-0.06%
2021/05/24	1	92.50	5	92.16	94.10	-4	11,609	-0.03%
2021/05/21	3	92.93	1	92.70	92.30	2	11,720	0.02%
2021/05/20	7.1	93.10	10	92.56	92.20	-3	11,886	-0.02%
2021/05/19	5	92.70	1	92.10	92.20	4	12,207	0.03%
2021/05/18	1	93.50	2	94.20	94.90	-1	12,418	-0.01%
2021/05/17	1.1	89.23	2	89.90	88.30	-0.9	12,800	-0.01%
2021/05/14	1	94.00	1	93.20	93.30	0	13,072	0.00%
2021/05/13	4	92.15	3	91.83	92.40	1	13,025	0.01%
2021/05/12	8	92.18	3	91.63	91.40	5	12,988	0.04%
2021/05/11	1	102.00	0	0.00	99.20	1	12,839	0.01%
2021/05/10	8	104.50	3	105.17	103.00	5	12,721	0.04%
2021/05/07	3	109.67	1	110.00	110.00	2	12,624	0.02%
2021/05/06	4	109.00	2	108.75	108.00	2	12,630	0.02%
2021/05/05	17	113.65	3	110.83	108.00	14	13,355	0.10%
2021/05/04	2	114.50	2	110.50	111.00	0	13,658	0.00%
2021/05/03	3	119.83	1	120.00	116.00	2	13,475	0.01%
2021/04/28	4	125.38	7	123.86	127.50	-3	13,283	-0.02%
2021/04/26	97	116.00	98	114.99	116.00	-1	13,150	-0.01%
2021/04/23	0	0.00	1	112.00	114.00	-1	13,240	-0.01%
2021/04/22	3	110.50	4	113.38	108.50	-1	13,317	-0.01%
2021/04/21	3	113.83	5	114.30	113.00	-2	13,471	-0.01%
2021/04/20	8	112.00	6	111.17	113.50	2	14,059	0.01%
2021/04/19	98	109.00	100	108.59	109.00	-2	13,917	-0.01%
2021/04/16	10	108.90	9	108.89	109.00	1	13,986	0.01%
2021/04/15	13	107.96	16	106.63	108.00	-3	13,968	-0.02%
2021/04/14	18	106.33	16	104.03	103.50	2	13,741	0.01%
2021/04/13	4	109.63	12	108.29	110.50	-8	13,046	-0.06%
2021/04/12	4	100.50	0	100.50	100.50	4	12,409	0.03%
2021/04/09	6	104.50	2	105.50	102.00	4	12,361	0.03%
2021/04/08	1	103.50	0.1	103.00	103.50	0.9	12,299	0.01%
2021/04/07	3	104.67	4	103.38	103.50	-1	12,286	-0.01%
2021/04/06	1	102.50	2	103.25	104.00	-1	12,160	-0.01%
2021/04/01	1	102.00	0	0.00	102.00	1	12,121	0.01%
2021/03/31	2	105.50	2	103.76	102.50	0	12,079	0.00%
2021/03/30	0.1	103.50	3	103.50	104.00	-2.9	11,983	-0.02%
2021/03/29	0	0.00	12	101.96	101.00	-12	11,903	-0.10%
2021/03/26	1	99.00	9	99.69	100.00	-8	11,787	-0.07%
2021/03/25	2	94.25	2	94.90	95.30	0	11,555	0.00%
2021/03/24	5	95.66	0	0.00	95.00	5	11,552	0.04%
2021/03/23	1	99.60	2	98.25	98.00	-1	11,515	-0.01%
2021/03/22	3	98.30	3	98.43	98.20	0	11,591	0.00%
2021/03/19	0.3	98.55	3	99.30	99.00	-2.7	11,695	-0.02%
2021/03/18	0	0.00	2.2	98.20	98.80	-2.2	11,733	-0.02%
2021/03/17	5.2	98.23	13	99.32	97.50	-7.8	11,791	-0.07%
2021/03/16	1	98.30	2	98.30	98.30	-1	11,767	-0.01%
2021/03/15	5.4	97.16	5.2	98.29	96.90	0.2	11,766	0.00%
2021/03/12	9	99.96	5	99.50	99.00	4	11,760	0.03%
2021/03/11	3	98.83	9	98.73	99.80	-6	11,676	-0.05%
2021/03/10	0	0.00	1	95.00	95.10	-1	11,584	-0.01%
2021/03/09	2.2	91.91	1	91.80	92.80	1.2	11,714	0.01%
2021/03/08	2	96.15	1	95.50	94.80	1	11,729	0.01%
2021/03/05	5	96.86	7	96.20	96.00	-2	11,706	-0.02%
2021/03/04	8.2	95.63	8	95.35	94.80	0.2	11,645	0.00%
2021/03/03	14.1	97.80	2	97.90	98.40	12.1	11,588	0.10%
2021/03/02	7	96.83	3	97.10	96.00	4	11,550	0.03%
2021/02/26	4	98.10	4	98.00	98.50	0	11,613	0.00%
2021/02/25	8	100.09	3	100.10	99.40	5	11,529	0.04%
2021/02/24	9	104.17	2	100.00	99.90	7	11,423	0.06%
2021/02/23	2	102.50	11.1	101.73	104.00	-9.1	11,214	-0.08%
2021/02/22	9	105.44	5	105.60	105.00	4	11,064	0.04%
2021/02/19	10	105.50	14.2	106.95	109.00	-4.2	10,826	-0.04%
2021/02/18	8.2	100.55	3	100.43	99.90	5.2	10,482	0.05%
2021/02/17	143	98.13	136	94.66	99.00	7	10,223	0.07%	大買/大賣/
2021/02/05	3.1	90.92	3	90.80	92.50	0.1	9,910	0.00%
2021/02/03	0	0.00	1	87.40	87.80	-1	9,657	-0.01%
2021/02/02	0	0.00	1	85.30	86.90	-1	9,768	-0.01%
2021/02/01	1	80.00	3	83.03	83.70	-2	9,827	-0.02%
2021/01/29	4	83.38	1	85.20	83.50	3	9,762	0.03%
2021/01/28	3	84.17	7	85.06	85.00	-4	9,704	-0.04%
2021/01/27	160	87.30	150	89.66	86.60	10	9,607	0.10%	大買/大賣/
2021/01/26	24	86.86	37	87.76	88.90	-13	8,815	-0.15%
2021/01/25	1	83.10	2	83.00	83.00	-1	8,410	-0.01%
2021/01/22	0	0.00	1	84.50	85.40	-1	8,974	-0.01%
2021/01/21	0	0.00	5	85.02	84.70	-5	9,076	-0.06%
2021/01/20	7	83.31	11	87.33	83.50	-4	8,986	-0.04%
2021/01/19	14	86.01	2	85.70	86.10	12	8,808	0.14%
2021/01/18	1	84.50	3	85.50	85.00	-2	8,757	-0.02%
2021/01/15	3.2	83.56	8.1	85.24	85.60	-4.9	8,604	-0.06%
2021/01/14	16.1	85.31	25	86.38	84.50	-9	8,485	-0.11%
2021/01/13	19.2	86.75	22	84.98	85.00	-2.8	8,287	-0.03%
2021/01/12	3	80.57	3	80.17	80.40	0	7,614	0.00%
2021/01/11	7	81.41	3	81.20	81.20	4	7,571	0.05%
2021/01/08	1	79.10	10	78.18	79.30	-9	7,442	-0.12%
2021/01/07	0	0.00	1	77.00	76.60	-1	7,268	-0.01%
2021/01/06	4	78.00	6	76.88	77.10	-2	7,283	-0.03%
2021/01/05	2	77.10	0	0.00	77.00	2	7,245	0.03%
2021/01/04	1	75.50	5	75.36	75.90	-4	7,224	-0.06%
2020/12/31	3	74.60	4	75.18	74.90	-1	7,241	-0.01%
2020/12/30	0	0.00	1	74.00	74.30	-1	7,275	-0.01%
2020/12/29	4	74.50	3	75.30	74.30	1	7,390	0.01%
2020/12/28	0	0.00	4	74.18	74.40	-4	7,436	-0.05%
2020/12/25	3	73.57	13.1	73.75	73.80	-10.1	7,473	-0.14%
2020/12/24	25	74.60	16	74.28	74.10	9	7,507	0.12%
2020/12/23	6	72.88	2.1	73.45	73.90	3.9	7,514	0.05%
2020/12/22	2	74.10	2	74.25	72.90	0	7,618	0.00%
2020/12/21	1	72.50	0	0.00	73.20	1	7,670	0.01%
2020/12/18	5	73.76	4.1	73.41	73.90	0.9	7,722	0.01%
2020/12/17	10	74.38	4	74.00	74.80	6	7,753	0.08%
2020/12/16	8.1	74.71	8	74.19	75.50	0.1	7,721	0.00%
2020/12/15	7	73.23	1	72.00	72.20	6	7,670	0.08%
2020/12/14	2	73.85	6	74.43	74.00	-4	7,662	-0.05%
2020/12/11	1	77.10	1	78.00	75.90	0	7,701	0.00%
2020/12/10	9	76.57	2	76.40	76.90	7	7,848	0.09%
2020/12/09	2.1	78.10	1	78.00	78.10	1.1	8,191	0.01%
2020/12/08	1	78.10	0.2	79.12	77.90	0.8	8,321	0.01%
2020/12/07	3	78.90	1	78.70	78.70	2	8,501	0.02%
2020/12/04	0.1	80.58	0	0.00	80.00	0.1	8,575	0.00%
2020/12/03	11.1	81.23	8	81.11	79.40	3.1	8,852	0.04%
2020/12/02	1	82.10	1	82.50	81.40	0	8,743	0.00%
2020/12/01	1	81.40	3	81.27	81.20	-2	8,685	-0.02%
2020/11/30	5	80.62	1	80.50	80.00	4	8,704	0.05%
2020/11/27	4	80.58	0	0.00	80.50	4	8,900	0.04%
2020/11/26	2	80.00	3	80.13	79.70	-1	8,874	-0.01%
2020/11/25	16	79.58	23	79.57	78.80	-7	8,844	-0.08%
2020/11/24	1	78.70	1	78.20	78.20	0	8,696	0.00%
2020/11/23	8	77.31	4	77.70	77.90	4	8,686	0.05%
2020/11/20	2	78.15	0	0.00	78.10	2	8,725	0.02%
2020/11/19	5	78.30	0	0.00	78.30	5	8,769	0.06%
2020/11/17	5	79.06	1	78.80	78.40	4	8,856	0.05%
2020/11/16	4	79.95	4	79.78	80.00	0	8,982	0.00%
2020/11/13	2	78.85	3	79.83	80.00	-1	8,977	-0.01%
2020/11/12	1	78.80	0	0.00	77.90	1	8,812	0.01%
2020/11/11	10	79.26	9	79.36	79.30	1	8,769	0.01%
2020/11/10	1	83.20	14	81.72	81.50	-13	8,721	-0.15%
2020/11/09	7	80.17	19.3	78.95	81.20	-12.3	8,581	-0.14%
2020/11/06	14	76.06	0	0.00	76.40	14	8,480	0.17%
2020/11/05	0	0.00	6	76.27	76.20	-6	8,621	-0.07%
2020/11/04	11	74.12	0	0.00	74.50	11	8,669	0.13%
2020/11/03	2	74.80	0	0.00	74.40	2	8,715	0.02%
2020/11/02	1	74.90	0	0.00	74.40	1	8,952	0.01%
2020/10/30	137	77.59	142	81.97	77.00	-5	9,210	-0.05%	大買/大賣/
2020/10/29	7	79.69	9	81.30	82.20	-2	8,724	-0.02%
2020/10/28	0	0.00	6	79.90	79.70	-6	8,906	-0.07%
2020/10/27	3	79.33	1	80.10	79.20	2	9,084	0.02%
2020/10/23	1	79.40	0	0.00	78.50	1	9,187	0.01%
2020/10/22	1	78.40	2	78.40	78.20	-1	9,255	-0.01%
2020/10/21	4	79.88	5	79.40	79.30	-1	9,303	-0.01%
2020/10/20	0	0.00	14	78.57	79.00	-14	9,350	-0.15%
2020/10/19	3	77.17	1	76.10	77.40	2	9,395	0.02%
2020/10/16	1	74.40	8	75.60	74.60	-7	9,616	-0.07%
2020/10/15	2	73.50	0	0.00	74.00	2	9,602	0.02%
2020/10/14	1	74.70	0	0.00	74.00	1	9,700	0.01%
2020/10/13	0	0.00	3	74.43	74.60	-3	9,771	-0.03%
2020/10/12	1	73.30	4	73.00	73.70	-3	9,904	-0.03%
2020/10/08	1	73.10	2	73.05	73.30	-1	10,358	-0.01%
2020/10/07	8	72.00	1	73.00	72.50	7	10,564	0.07%
2020/10/06	12	72.68	2	72.25	71.60	10	10,551	0.09%
2020/10/05	8	70.71	0	0.00	70.30	8	10,596	0.08%
2020/09/30	3	71.10	5	71.38	72.20	-2	10,813	-0.02%
2020/09/29	1	72.50	1	73.20	71.60	0	10,897	0.00%
2020/09/28	2	73.80	0	0.00	73.60	2	11,013	0.02%
2020/09/25	1	77.20	12	72.57	73.50	-11	11,383	-0.10%
2020/09/24	2	76.80	0	0.00	77.00	2	11,378	0.02%
2020/09/23	2	78.35	1	77.00	77.10	1	11,523	0.01%
2020/09/22	0	0.00	1	79.30	78.40	-1	11,824	-0.01%
2020/09/18	1	80.10	1	80.70	81.00	0	12,102	0.00%
2020/09/17	4	81.60	9	81.36	81.20	-5	12,176	-0.04%
2020/09/16	0	0.00	12	82.98	82.50	-12	12,142	-0.10%
2020/09/15	12	82.93	4	82.48	81.80	8	12,032	0.07%
2020/09/14	118	82.37	103	82.31	82.30	15	11,863	0.13%	大買/大賣/
2020/09/11	7	81.80	9	82.39	82.60	-2	11,536	-0.02%
2020/09/10	2	80.55	2	82.70	80.60	0	11,447	0.00%
2020/09/09	1	79.00	0	0.00	80.00	1	11,298	0.01%
2020/09/08	0	0.00	8.1	79.95	80.40	-8.1	11,185	-0.07%
2020/09/07	11	78.93	7	76.50	76.50	4	10,925	0.04%
2020/09/04	10	77.84	7	79.51	80.00	3	10,888	0.03%
2020/09/03	13	79.93	12	78.80	78.80	1	10,853	0.01%
2020/09/02	18	82.16	16	82.12	81.00	2	10,827	0.02%
2020/09/01	0	0.00	3	78.57	79.30	-3	10,659	-0.03%
2020/08/31	0	0.00	2	77.70	77.30	-2	10,699	-0.02%
2020/08/28	1	76.00	0	0.00	75.70	1	10,724	0.01%
2020/08/27	1	77.50	1	77.60	77.50	0	10,847	0.00%
2020/08/26	6	78.67	6	79.50	77.80	0	11,057	0.00%
2020/08/25	2	77.80	2	79.15	78.60	0	11,147	0.00%
2020/08/24	5	76.02	0	0.00	77.40	5	11,216	0.04%
2020/08/21	3	76.20	1	76.10	76.30	2	11,306	0.02%
2020/08/20	0	0.00	1	74.80	76.10	-1	11,481	-0.01%
2020/08/19	1	80.20	1	80.60	80.10	0	11,606	0.00%
2020/08/18	1	81.70	1	82.00	81.80	0	11,833	0.00%
2020/08/17	1	82.80	2	82.60	81.30	-1	11,855	-0.01%
2020/08/14	6	82.47	4	82.58	82.50	2	11,961	0.02%
2020/08/13	1	81.30	1	81.80	81.40	0	11,960	0.00%
2020/08/12	14	83.30	10	82.40	82.40	4	11,965	0.03%
2020/08/11	1	84.00	20	84.67	83.70	-19	11,990	-0.16%
2020/08/10	12	83.08	1	85.20	81.70	11	11,937	0.09%
2020/08/07	7	83.54	6	85.78	83.30	1	12,036	0.01%
2020/08/06	126	84.85	125	85.46	84.80	1	12,091	0.01%	大買/大賣/
2020/08/05	1	81.30	22	83.42	84.60	-21	11,944	-0.18%
2020/08/04	11	79.00	1	78.20	78.30	10	11,782	0.08%
2020/08/03	6	79.20	18	78.62	79.10	-12	11,873	-0.10%
2020/07/31	6	75.13	1	75.00	75.00	5	11,984	0.04%
2020/07/30	4	71.25	13	71.48	71.60	-9	12,137	-0.07%
2020/07/29	1	74.20	0	0.00	74.50	1	12,215	0.01%
2020/07/28	4	75.43	1	76.20	73.50	3	12,280	0.02%
2020/07/24	10	76.70	1	74.90	75.10	9	12,340	0.07%
2020/07/23	3	74.90	3	75.90	76.20	0	12,447	0.00%
2020/07/22	4	75.35	6	75.45	75.20	-2	12,515	-0.02%
2020/07/21	4	71.50	3.5	71.96	72.60	0.5	12,633	0.00%
2020/07/20	4	69.43	7	70.53	70.80	-3	12,703	-0.02%
2020/07/17	7	68.16	8	68.54	68.00	-1	12,915	-0.01%
2020/07/16	1	69.50	3	70.27	69.50	-2	13,172	-0.02%
2020/07/15	10	72.59	8	72.23	71.00	2	13,437	0.01%
2020/07/14	12	69.76	19	70.08	69.20	-7	13,526	-0.05%
2020/07/13	2	68.35	2	68.10	67.80	0	13,692	0.00%
2020/07/10	16	67.44	6	68.05	67.60	10	13,861	0.07%
2020/07/09	102.5	70.30	102	69.71	70.30	0.5	14,017	0.00%	大買/大賣/
2020/07/08	1	68.20	0	0.00	68.40	1	13,902	0.01%
2020/07/07	13	67.96	14	65.80	65.20	-1	13,792	-0.01%
2020/07/06	8	68.56	7	67.17	67.10	1	13,694	0.01%
2020/07/03	1	65.20	2	65.70	65.00	-1	13,380	-0.01%
2020/07/02	91	66.07	109	65.63	66.10	-18	13,427	-0.13%	大賣/
2020/07/01	15	64.40	34	64.96	64.40	-19	13,283	-0.14%
2020/06/30	24	62.57	6	61.47	63.60	18	12,952	0.14%
2020/06/29	1	60.70	2	60.65	60.50	-1	12,820	-0.01%
2020/06/24	0	0.00	5	60.50	60.30	-5	12,768	-0.04%
2020/06/23	1	60.00	1	60.20	60.30	0	12,731	0.00%
2020/06/22	1	59.90	0	0.00	59.40	1	12,684	0.01%
2020/06/19	1	59.60	0	0.00	59.20	1	12,767	0.01%
2020/06/18	9	60.43	8	61.21	60.30	1	12,779	0.01%
2020/06/17	0	0.00	4	60.00	60.00	-4	12,742	-0.03%
2020/06/16	5	60.10	4	59.75	59.60	1	12,743	0.01%
2020/06/15	2	57.35	0	0.00	57.00	2	12,766	0.02%
2020/06/12	6	57.58	0	0.00	57.80	6	12,908	0.05%
2020/06/11	13	58.67	9	58.44	57.80	4	13,006	0.03%
2020/06/10	1	59.60	0	0.00	59.90	1	13,216	0.01%
2020/06/09	0	0.00	2	60.90	59.70	-2	13,447	-0.01%
2020/06/08	2	60.70	11	59.91	59.60	-9	13,808	-0.07%
2020/06/05	19	61.28	7	61.69	60.90	12	14,205	0.08%
2020/06/04	9	60.99	8	61.21	60.70	1	14,240	0.01%
2020/06/03	5	60.84	14	61.03	60.60	-9	14,281	-0.06%
2020/06/02	20	60.47	7	60.61	60.20	13	14,234	0.09%
2020/06/01	4	61.05	17	60.34	61.50	-13	14,121	-0.09%
2020/05/29	6	58.98	16	59.09	58.70	-10	14,067	-0.07%
2020/05/28	7	59.13	8	59.31	58.50	-1	14,288	-0.01%
2020/05/27	4	59.35	7	59.41	59.80	-3	14,419	-0.02%
2020/05/26	6	59.52	28	58.77	58.50	-22	14,268	-0.15%
2020/05/25	3	57.70	9	58.66	58.80	-6	14,013	-0.04%
2020/05/22	4	55.25	3	55.33	55.00	1	13,773	0.01%
2020/05/21	21	55.75	4	55.70	56.00	17	13,804	0.12%
2020/05/20	2	55.30	2	54.80	54.50	0	13,746	0.00%
2020/05/19	1	55.50	3	55.47	55.30	-2	13,766	-0.01%
2020/05/18	9	56.28	0	0.00	55.60	9	13,818	0.07%
2020/05/15	4	56.10	4	56.48	57.00	0	13,803	0.00%
2020/05/14	15	57.13	2	57.45	55.90	13	13,718	0.09%
2020/05/13	8	58.33	13	58.06	58.00	-5	13,535	-0.04%
2020/05/12	4	58.98	6	58.65	59.70	-2	13,396	-0.01%
2020/05/11	15	58.51	12	57.73	58.70	3	13,232	0.02%
2020/05/08	16	57.17	9	57.39	56.80	7	12,971	0.05%
2020/05/07	12	57.17	2	57.30	58.30	10	12,729	0.08%
2020/05/06	7	58.96	6	59.50	58.20	1	12,280	0.01%
2020/05/05	8	61.46	2	61.20	61.00	6	11,905	0.05%
2020/05/04	12	62.26	2	63.10	62.10	10	11,699	0.09%
2020/04/30	0	0.00	12	65.75	64.70	-12	11,530	-0.10%
2020/04/29	4	64.75	2	64.60	65.20	2	11,381	0.02%
2020/04/28	5	64.98	5	64.84	64.60	0	11,278	0.00%
2020/04/24	164	63.15	165	64.09	63.10	-1	10,867	-0.01%	大買/大賣/
2020/04/23	2	62.10	3	62.53	63.20	-1	10,455	-0.01%
2020/04/22	5	62.68	2	62.75	62.80	3	10,301	0.03%
2020/04/21	23	62.72	11	62.64	62.70	12	9,967	0.12%
2020/04/20	90	67.25	88	65.96	67.50	2	9,620	0.02%
2020/04/17	35	65.00	28	64.56	62.60	7	9,177	0.08%
2020/04/16	4	57.45	6	59.00	60.50	-2	8,585	-0.02%
2020/04/15	1	55.00	2	53.95	55.00	-1	8,142	-0.01%
2020/04/14	0	0.00	15.5	52.27	53.60	-15.5	7,906	-0.20%
2020/04/13	3	49.53	16	49.81	49.75	-13	7,571	-0.17%
2020/04/10	1	47.95	0	0.00	48.00	1	7,409	0.01%
2020/04/09	7	47.01	3	47.42	47.35	4	7,446	0.05%
2020/04/08	5	47.78	1	48.10	47.75	4	7,427	0.05%
2020/04/07	1	47.30	6	46.73	48.00	-5	7,403	-0.07%
2020/04/06	5	44.05	3	44.17	44.55	2	7,292	0.03%
2020/03/31	7	43.46	11	43.30	44.00	-4	7,377	-0.05%
2020/03/27	14	42.44	8	43.03	41.65	6	7,201	0.08%
2020/03/25	6	42.38	20	42.38	42.25	-14	7,277	-0.19%
2020/03/24	5	41.40	8	41.00	41.10	-3	7,223	-0.04%
2020/03/23	1	37.10	1	38.75	38.65	0	7,214	0.00%
2020/03/20	26	38.70	15	38.26	38.65	11	7,303	0.15%
2020/03/19	21	36.25	12	37.26	36.15	9	7,286	0.12%
2020/03/18	5	40.10	4	42.76	40.10	1	7,214	0.01%
2020/03/17	10	42.46	15	43.62	42.50	-5	7,254	-0.07%
2020/03/16	1	45.75	14	45.26	44.00	-13	7,283	-0.18%
2020/03/13	14	43.63	8	43.18	43.00	6	7,539	0.08%
2020/03/12	18	48.17	1	47.35	47.35	17	7,367	0.23%
2020/03/11	22	51.20	38	51.27	52.60	-16	7,030	-0.23%
2020/03/10	4	47.91	1	47.70	48.50	3	6,674	0.04%
2020/03/09	3	49.43	1	49.25	47.55	2	6,638	0.03%
2020/03/06	0	0.00	12	49.08	49.85	-12	6,833	-0.18%
2020/03/05	6	49.42	0	0.00	49.60	6	7,229	0.08%
2020/03/04	0	0.00	16	48.19	48.50	-16	7,213	-0.22%
2020/03/03	23	49.72	2	48.95	47.90	21	7,165	0.29%
2020/03/02	20	48.63	20	49.88	50.50	0	6,855	0.00%
2020/02/27	1	47.40	19	47.72	47.45	-18	6,627	-0.27%
2020/02/26	7	47.60	0	0.00	46.80	7	6,515	0.11%
2020/02/25	1	47.85	5	48.35	48.45	-4	6,464	-0.06%
2020/02/24	4	48.21	9	48.12	48.30	-5	6,418	-0.08%
2020/02/21	8	47.82	0	0.00	47.50	8	6,327	0.13%
2020/02/20	1	47.90	3	48.00	48.00	-2	6,224	-0.03%
2020/02/19	37	47.15	42	47.13	47.15	-5	6,098	-0.08%
2020/02/17	0	0.00	1	43.45	45.50	-1	5,836	-0.02%
2020/02/12	1	43.00	0	0.00	43.20	1	5,698	0.02%
2020/02/04	1	43.95	0	0.00	44.05	1	5,734	0.02%
2020/01/30	0	0.00	2	42.95	43.10	-2	5,689	-0.04%
2020/01/16	27	46.37	27	46.65	46.65	0	5,574	0.00%
2020/01/15	4	46.65	0	0.00	46.55	4	5,494	0.07%
2020/01/14	5	48.00	0	0.00	47.15	5	5,475	0.09%
2020/01/10	0	0.00	5	47.20	47.35	-5	5,402	-0.09%
2020/01/08	0	0.00	2	46.65	46.85	-2	5,490	-0.04%
2020/01/07	3	46.73	2	46.10	46.70	1	5,491	0.02%
2020/01/06	0	0.00	1	46.70	46.70	-1	5,459	-0.02%
2020/01/03	0	0.00	1	47.00	47.30	-1	5,427	-0.02%
2019/12/30	1	47.80	1	48.35	48.35	0	5,204	0.00%
2019/12/27	1	47.80	0	0.00	48.20	1	5,152	0.02%
2019/12/26	5	48.50	5	48.90	47.15	0	5,074	0.00%
2019/12/25	0	0.00	6	47.55	47.60	-6	4,899	-0.12%
2019/12/23	0	0.00	28	46.78	46.90	-28	4,849	-0.58%
2019/12/20	1	46.80	4	46.76	46.50	-3	4,800	-0.06%
2019/12/18	1	47.50	0	0.00	47.30	1	4,607	0.02%
2019/12/17	7	48.34	5	48.44	48.00	2	4,553	0.04%
2019/12/16	2	47.40	2	47.50	47.55	0	4,401	0.00%
2019/12/13	0	0.00	1	46.85	46.90	-1	4,309	-0.02%
2019/12/12	3	48.00	0	0.00	47.80	3	4,222	0.07%
2019/12/11	5	47.73	5	47.90	47.90	0	4,013	0.00%
2019/12/10	13	46.60	45	46.74	47.80	-32	3,795	-0.84%
2019/12/09	3	43.65	0	0.00	44.05	3	3,261	0.09%
2019/12/06	3	43.85	1	43.95	43.95	2	3,164	0.06%
2019/12/05	29	43.97	25	44.45	44.80	4	3,070	0.13%
2019/12/03	1	45.35	4	45.05	44.05	-3	2,899	-0.10%
2019/12/02	14	42.73	14	43.70	44.30	0	2,609	0.00%
2019/11/29	0	0.00	12	40.53	40.95	-12	2,316	-0.52%
2019/11/28	9	39.95	3	40.08	40.10	6	2,249	0.27%
2019/11/27	0	0.00	1	39.50	39.55	-1	2,165	-0.05%
2019/11/22	1	38.05	1	38.40	38.30	0	2,265	0.00%
2019/11/06	1	38.60	5	38.65	38.55	-4	2,981	-0.13%
2019/11/05	5	38.15	0	0.00	38.45	5	2,999	0.17%
2019/10/29	5	38.40	0	0.00	38.25	5	2,973	0.17%
2019/10/28	0	0.00	2	38.70	38.30	-2	2,990	-0.07%
2019/10/25	1	39.00	0	0.00	39.00	1	2,989	0.03%
2019/10/23	0	0.00	3	38.85	39.00	-3	3,103	-0.10%
2019/10/17	1	38.90	0	0.00	38.95	1	3,090	0.03%
2019/10/16	2	40.05	2	40.40	39.35	0	3,069	0.00%
2019/10/14	1	39.20	0	0.00	39.20	1	2,940	0.03%
2019/10/01	2	38.80	0	0.00	39.15	2	2,886	0.07%
2019/09/27	1	39.50	0	0.00	38.95	1	2,873	0.03%
2019/09/26	0	0.00	3	40.30	39.95	-3	2,859	-0.10%
2019/09/25	0	0.00	1	39.90	39.90	-1	2,859	-0.03%
2019/09/24	4	40.95	0	0.00	40.55	4	2,847	0.14%
2019/09/23	1	40.75	0	0.00	40.75	1	2,810	0.04%
2019/09/20	0	0.00	1	40.35	40.60	-1	2,802	-0.04%
2019/09/19	1	40.05	1	40.20	40.10	0	2,764	0.00%
2019/09/17	2	39.80	0	0.00	39.45	2	2,736	0.07%
2019/09/12	1	40.35	0	0.00	40.35	1	2,684	0.04%
2019/09/06	0	0.00	23	40.24	40.00	-23	2,591	-0.89%
2019/09/05	3	41.20	0	0.00	40.95	3	2,517	0.12%
2019/09/03	128	40.98	106	40.74	40.90	22	2,420	0.91%	大買/大賣/
2019/09/02	1	40.80	6	40.47	41.25	-5	2,180	-0.23%
2019/08/30	0	0.00	2	40.20	39.85	-2	2,114	-0.09%
2019/08/29	1	39.90	0	0.00	39.95	1	2,089	0.05%
2019/08/28	0	0.00	1	39.05	39.70	-1	2,049	-0.05%
2019/08/27	98	39.47	96	39.82	39.45	2	2,008	0.10%
2019/08/26	1	39.85	2	40.00	39.10	-1	1,855	-0.05%
2019/08/23	109	38.78	106	39.76	38.60	3	1,693	0.18%	大買/大賣/
2019/08/22	3	40.45	0	0.00	40.45	3	1,428	0.21%
2019/08/21	2	38.98	0	0.00	39.00	2	1,323	0.15%
2019/08/16	10	38.87	10	38.18	38.10	0	1,244	0.00%
2019/08/15	0	0.00	19	38.17	37.85	-19	1,196	-1.59%
2019/08/14	17	39.59	2	39.63	39.55	15	1,126	1.33%
2019/08/07	0	0.00	1	38.50	38.65	-1	971	-0.10%
2019/08/06	1	37.00	0	0.00	37.90	1	933	0.11%
2019/08/02	0	0.00	1	37.45	37.60	-1	925	-0.11%
2019/07/29	1	38.75	5	39.05	39.25	-4	981	-0.41%
2019/07/26	5	38.82	3	39.42	38.00	2	959	0.21%
2019/07/25	0	0.00	3	38.42	38.40	-3	868	-0.35%
2019/07/24	0	0.00	2	37.25	37.50	-2	848	-0.24%
2019/07/23	0	0.00	5	37.32	37.10	-5	863	-0.58%
2019/07/19	0	0.00	1	36.40	36.40	-1	913	-0.11%
2019/07/16	0	0.00	1	36.20	36.25	-1	1,022	-0.10%
2019/07/09	0	0.00	1	35.65	35.55	-1	1,074	-0.09%
2019/07/01	1	35.50	0	0.00	35.50	1	1,114	0.09%
2019/06/21	1	34.40	0	0.00	34.25	1	1,122	0.09%
2019/06/20	1	33.95	0	0.00	34.55	1	1,117	0.09%
2019/06/13	1	33.55	0	0.00	33.55	1	1,122	0.09%
2019/05/24	1	33.00	0	0.00	33.00	1	1,074	0.09%
2019/05/20	1	34.20	0	0.00	34.20	1	1,032	0.10%
2019/05/17	0	0.00	1	34.70	34.70	-1	1,021	-0.10%
2019/05/14	1	35.15	0	0.00	35.50	1	995	0.10%
2019/05/09	2	37.50	3	36.88	36.10	-1	953	-0.10%
2019/05/08	1	37.70	0	0.00	37.45	1	928	0.11%
2019/05/07	0	0.00	1	38.30	38.20	-1	910	-0.11%
2019/05/03	2	36.95	2	37.15	36.75	0	793	0.00%
2019/05/02	5	36.67	2	36.60	36.65	3	764	0.39%
2019/04/25	2	37.30	2	36.60	36.60	0	658	0.00%
2019/04/24	6	36.33	6	36.97	36.95	0	614	0.00%
2019/04/09	0	0.00	1	33.90	33.80	-1	332	-0.30%
2019/04/08	1	32.85	0	0.00	33.00	1	313	0.32%
2019/03/29	0	33.00	0	0.00	32.25	0	259	0.00%
2019/03/28	1	32.15	4	32.15	32.30	-3	248	-1.21%
2019/03/22	0	0.00	1	34.20	34.10	-1	214	-0.47%
2019/03/19	2	33.55	0	0.00	33.50	2	200	1.00%
2019/03/18	0	0.00	2	33.60	33.55	-2	200	-1.00%
2019/02/21	4	34.50	0	0.00	34.05	4	223	1.79%
2019/02/20	0	0.00	2	34.20	34.25	-2	225	-0.89%
2019/01/28	0	0.00	1	33.30	34.10	-1	224	-0.45%
2019/01/21	2	33.40	0	0.00	33.35	2	231	0.87%
2019/01/14	2	31.70	0	0.00	31.80	2	230	0.87%
2019/01/09	0	0.00	10	32.45	32.30	-10	247	-4.04%
2018/12/03	0	0.00	2	35.10	34.60	-2	290	-0.69%
2018/11/16	0	0.00	1	33.00	33.00	-1	279	-0.36%
2018/11/14	0	0.00	0.2	31.60	31.75	-0.2	274	-0.09%
2018/11/02	0	0.00	1	31.75	31.90	-1	328	-0.30%
2018/10/25	1	31.35	0	0.00	31.10	1	329	0.30%
2018/10/22	1	32.70	0	0.00	32.45	1	337	0.30%
2018/10/19	1	31.25	0	0.00	32.90	1	336	0.30%
2018/10/18	2	31.80	0	0.00	31.75	2	330	0.60%
2018/09/28	0	0.00	0.2	34.50	34.20	-0.2	299	-0.05%
2018/09/07	0	0.00	3	35.50	34.90	-3	400	-0.75%
2018/09/06	0	0.00	3	35.90	35.80	-3	433	-0.69%
2018/08/23	0	0.00	9	34.52	34.55	-9	443	-2.03%
2018/08/15	1	34.70	0	0.00	34.80	1	473	0.21%
2018/08/14	2	37.30	0	0.00	37.50	2	460	0.43%
2018/08/13	2	37.50	1	37.40	37.50	1	444	0.23%
2018/08/09	1	38.00	8	38.00	38.15	-7	426	-1.64%
2018/08/08	1	37.95	0	0.00	37.95	1	424	0.24%
2018/08/07	5	37.99	0	0.00	38.00	5	422	1.18%
2018/08/06	1	38.10	0	0.00	38.20	1	422	0.24%
2018/08/03	2	38.00	0	0.00	38.00	2	423	0.47%
2018/08/02	1	37.60	0	0.00	37.55	1	425	0.23%
2018/07/31	2	37.35	0	0.00	38.50	2	430	0.46%
2018/07/18	0	0.00	30	37.01	37.20	-30	455	-6.59%
2018/07/16	0	0.00	5	37.00	37.00	-5	468	-1.07%
2018/07/12	2	36.60	0	0.00	36.70	2	479	0.42%
2018/07/06	2	36.40	0	0.00	36.05	2	505	0.40%
2018/07/02	0	0.00	1	38.15	37.80	-1	500	-0.20%
2018/06/26	2	36.40	0	0.00	36.40	2	433	0.46%
2018/06/15	2	37.50	0	0.00	37.15	2	429	0.47%
2018/06/14	6	38.48	0	0.00	37.90	6	417	1.44%
2018/06/05	2	38.00	0	0.00	38.00	2	409	0.49%
2018/05/30	3	37.77	0	0.00	38.40	3	418	0.72%
2018/05/29	0	0.00	1	38.50	38.40	-1	417	-0.24%
2018/05/22	2	36.65	0	0.00	36.65	2	409	0.49%
2018/05/08	1	36.70	0	0.00	37.20	1	517	0.19%
2018/04/30	1	35.75	0	0.00	35.65	1	570	0.18%
2018/04/27	0	0.00	5	35.95	36.00	-5	577	-0.87%
2018/04/25	1	35.80	0	0.00	36.05	1	640	0.16%
2018/04/16	3	38.05	0	0.00	38.05	3	872	0.34%
2018/04/11	0	0.00	2	38.70	38.75	-2	866	-0.23%
2018/03/09	0	0.00	37	38.20	38.75	-37	901	-4.10%
2018/03/06	0	0.00	0.1	39.50	38.85	-0.1	891	-0.01%
2018/02/06	1	39.40	0	0.00	39.10	1	940	0.11%
2018/02/01	0	0.00	1	40.95	40.80	-1	913	-0.11%
2018/01/31	1	40.50	0	0.00	41.00	1	913	0.11%
2018/01/29	1	41.15	0	0.00	40.95	1	896	0.11%
2018/01/25	1	41.75	1	41.65	41.70	0	888	0.00%
2018/01/23	17	42.40	0	0.00	42.00	17	869	1.95%
2018/01/22	26	42.17	2	42.58	42.20	24	863	2.78%
2018/01/19	5	42.50	0	0.00	42.55	5	839	0.60%
2018/01/18	1	43.00	57	43.93	43.00	-56	802	-6.98%
2018/01/17	1	41.75	0	0.00	41.75	1	596	0.17%
2018/01/10	5	39.80	0	0.00	39.80	5	573	0.87%
2018/01/09	15	39.85	0	0.00	40.00	15	579	2.59%
2018/01/08	5	40.10	0	0.00	39.90	5	586	0.85%
2018/01/05	5	40.25	0	0.00	40.15	5	591	0.85%
2018/01/04	5	40.25	0	0.00	40.30	5	602	0.83%