漢磊 (3707)-元富-文心券商分點個股進出

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
70.6
漲跌
▲2.8
漲幅
+4.13%
成交量
7,699張
產業
上櫃半導體類股
1279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

漢磊 (3707)籌碼相關－元富-文心券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-文心券商分點個股進出
元富-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	7	70.31	14	69.71	70.60	-7	4,867	-0.14%
2024/04/24	6.2	67.91	0	0.00	67.80	6.2	4,766	0.13%
2024/04/22	3	68.20	6	67.58	67.00	-3	4,706	-0.06%
2024/04/19	9.2	67.78	5	67.76	67.10	4.2	4,625	0.09%
2024/04/18	11.1	75.87	12	74.42	72.00	-1	4,470	-0.02%
2024/04/17	0	0.00	3	73.80	73.80	-3	3,962	-0.08%
2024/04/16	0.1	66.70	1	67.40	67.10	-0.9	3,925	-0.02%
2024/04/15	1	72.80	2	71.50	70.50	-1	3,825	-0.03%
2024/04/12	0	0.00	13.6	72.34	71.60	-13.6	3,741	-0.36%
2024/04/11	2	71.30	5	72.26	70.50	-3	3,656	-0.08%
2024/04/10	4	71.03	12	70.82	71.50	-8	3,535	-0.23%
2024/04/09	3	65.83	0	0.00	65.70	3	3,357	0.09%
2024/04/08	1	67.30	0	67.00	67.20	1	3,322	0.03%
2024/04/03	5	68.10	3	68.37	68.60	2	3,261	0.06%
2024/04/02	11.8	67.22	6.6	66.82	68.20	5.2	3,173	0.16%
2024/04/01	6	66.50	12	67.08	67.70	-6	2,978	-0.20%
2024/03/29	3	61.37	4	61.55	61.90	-1	2,693	-0.04%
2024/03/28	10.8	61.18	6	60.83	60.70	4.8	2,625	0.18%
2024/03/27	2	57.70	0	0.00	57.40	2	2,487	0.08%
2024/03/26	0	57.40	3	57.50	57.30	-3	2,487	-0.12%
2024/03/25	3	59.20	0	0.00	59.00	3	2,485	0.12%
2024/03/22	2	60.30	17	59.63	59.30	-15	2,479	-0.61%
2024/03/21	3	57.27	0	0.00	57.20	3	2,439	0.12%
2024/03/20	5	57.80	12	57.60	57.00	-7	2,517	-0.28%
2024/03/19	2.2	58.22	0	0.00	58.60	2.2	2,508	0.09%
2024/03/18	0	58.40	0	0.00	58.10	0	2,491	0.00%
2024/03/15	4.1	60.02	0	0.00	59.50	4.1	2,472	0.17%
2024/03/14	7	60.77	5	60.84	61.20	2	2,445	0.08%
2024/03/13	5.1	63.57	1	61.80	61.70	4.1	2,402	0.17%
2024/03/12	6.2	62.50	6	62.03	61.80	0.2	2,320	0.01%
2024/03/11	27	64.73	14	66.54	64.20	13	2,207	0.59%
2024/03/08	1	55.90	8.1	59.11	61.00	-7.1	1,567	-0.45%
2024/03/07	3.1	55.76	5	55.80	55.50	-1.9	1,432	-0.13%
2024/03/06	2.5	56.99	1	56.50	56.10	1.5	1,416	0.11%
2024/03/05	2	58.15	0	0.00	58.00	2	1,411	0.14%
2024/03/04	2	59.10	0	0.00	59.70	2	1,384	0.14%
2024/03/01	2	60.20	8	59.73	59.50	-6	1,371	-0.44%
2024/02/27	4	62.12	0	0.00	61.50	4	1,350	0.30%
2024/02/26	1.1	59.58	1	60.10	62.60	0.1	1,326	0.01%
2024/02/22	0	0.00	16.1	61.20	61.10	-16.1	1,299	-1.24%
2024/02/05	0.1	60.93	0.2	61.30	60.90	-0.1	1,300	-0.01%
2024/02/01	1	62.20	0	0.00	62.20	1	1,278	0.08%
2024/01/31	0	63.60	0	0.00	63.00	0	1,270	0.00%
2024/01/25	1.2	64.76	0	0.00	64.30	1.2	1,283	0.09%
2024/01/19	0.1	63.70	0	0.00	63.80	0.1	1,314	0.01%
2024/01/18	1	64.00	0	0.00	62.90	1	1,311	0.08%
2024/01/17	0	64.40	0	0.00	64.10	0	1,304	0.00%
2024/01/16	0.1	65.14	0	0.00	65.40	0.1	1,291	0.01%
2024/01/12	0.1	66.60	0	0.00	65.80	0.1	1,298	0.01%
2024/01/11	0.1	66.00	1	66.30	66.60	-1	1,300	-0.07%
2024/01/10	4.1	66.23	0	0.00	65.50	4.1	1,314	0.31%
2024/01/09	0.1	68.30	0	0.00	67.80	0.1	1,287	0.00%
2024/01/08	2.1	69.02	0	0.00	68.50	2.1	1,277	0.16%
2024/01/05	0.3	69.36	0	0.00	69.10	0.3	1,275	0.02%
2024/01/02	15.2	71.21	2	71.20	71.40	13.2	1,245	1.06%
2023/12/27	1	73.40	0	0.00	73.00	1	1,240	0.08%
2023/12/26	0	0.00	1	72.10	72.40	-1	1,246	-0.08%
2023/12/25	17	71.40	0	0.00	71.40	17	1,247	1.36%
2023/12/20	0	73.00	1	72.50	72.50	-1	1,324	-0.07%
2023/12/19	2	73.00	0	0.00	72.90	2	1,374	0.15%
2023/12/18	8	72.10	0	0.00	72.30	8	1,446	0.55%
2023/12/15	0	0.00	1.4	74.71	73.60	-1.4	1,504	-0.09%
2023/12/13	1	71.50	0	0.00	71.10	1	1,428	0.07%
2023/12/08	0.1	71.80	0	0.00	71.10	0.1	1,449	0.00%
2023/12/07	1.1	71.35	0	0.00	71.10	1.1	1,448	0.08%
2023/12/05	0.1	73.80	0	0.00	73.00	0.1	1,447	0.01%
2023/12/04	0.1	74.70	0	0.00	73.80	0.1	1,454	0.00%
2023/12/01	1.2	75.50	0	0.00	75.10	1.2	1,451	0.08%
2023/11/30	1	76.00	4	75.40	76.40	-3	1,432	-0.21%
2023/11/28	1.3	72.47	0	0.00	72.50	1.3	1,368	0.10%
2023/11/27	1	72.00	0	0.00	72.00	1	1,368	0.07%
2023/11/24	2	73.95	0	0.00	73.60	2	1,379	0.14%
2023/11/21	0.1	74.00	0	0.00	73.00	0.1	1,370	0.01%
2023/11/20	0.1	73.30	0	0.00	73.50	0.1	1,372	0.01%
2023/11/17	0	0.00	0.2	71.60	71.80	-0.2	1,356	-0.01%
2023/11/16	2.1	70.99	1	71.20	71.00	1.1	1,357	0.08%
2023/11/10	0	0.00	1	69.30	69.20	-1	1,372	-0.07%
2023/11/09	1	69.20	0	0.00	69.10	1	1,384	0.07%
2023/11/07	0	0.00	1	71.40	71.50	-1	1,424	-0.07%
2023/11/02	1	70.70	0.2	70.40	70.00	0.8	1,465	0.05%
2023/10/27	0	0.00	1	71.20	70.50	-1	1,467	-0.07%
2023/10/26	0	0.00	1	70.90	70.80	-1	1,490	-0.07%
2023/10/25	1	71.60	0	0.00	72.10	1	1,510	0.07%
2023/10/19	0	0.00	2	69.00	69.00	-2	1,628	-0.12%
2023/10/18	2	69.00	10	70.05	69.00	-8	1,651	-0.48%
2023/10/13	3	72.80	3	72.13	73.00	0	1,712	0.00%
2023/10/12	1	72.10	0	0.00	72.40	1	1,748	0.06%
2023/10/11	20	72.10	0	0.00	71.90	20	1,791	1.12%
2023/10/04	0	0.00	2	72.70	73.40	-2	2,255	-0.09%
2023/10/03	10	72.70	0	0.00	72.80	10	2,623	0.38%
2023/10/02	2	73.10	0	0.00	74.00	2	2,715	0.07%
2023/09/28	4	72.15	0	0.00	72.20	4	2,973	0.13%
2023/09/27	5	71.72	4	72.20	71.40	1	2,993	0.03%
2023/09/26	12.3	72.13	13	73.72	72.10	-0.7	2,996	-0.02%
2023/09/25	1	75.30	0	0.00	75.00	1	2,978	0.03%
2023/09/22	7	74.20	2	74.20	75.60	5	2,981	0.17%
2023/09/21	3	79.37	4	77.65	76.20	-1	2,932	-0.03%
2023/09/13	0	0.00	1	78.80	79.50	-1	2,937	-0.03%
2023/09/11	0	0.00	2	77.25	76.60	-2	3,187	-0.06%
2023/09/08	2	77.40	0	0.00	77.30	2	3,371	0.06%
2023/09/07	1	80.50	0	0.00	78.90	1	3,536	0.03%
2023/09/06	0	0.00	10	80.20	80.20	-10	3,622	-0.28%
2023/08/29	0	0.00	1	76.60	78.30	-1	4,038	-0.02%
2023/08/24	4	77.30	3	76.80	77.30	1	4,045	0.02%
2023/08/23	0	0.00	5	73.30	75.00	-5	4,042	-0.12%
2023/08/18	1	74.70	0	0.00	75.10	1	4,085	0.02%
2023/08/16	2	74.00	0	0.00	74.00	2	4,078	0.05%
2023/08/15	0	0.00	9	73.07	73.20	-9	4,084	-0.22%
2023/08/14	10	72.08	0	0.00	72.20	10	4,086	0.24%
2023/08/11	0	0.00	5	74.46	75.00	-5	4,059	-0.12%
2023/08/10	10	75.70	9	76.40	75.80	1	4,061	0.02%
2023/08/08	5	78.62	2	78.10	78.00	3	4,089	0.07%
2023/08/07	1	79.30	0	0.00	79.60	1	4,103	0.02%
2023/08/04	0	0.00	1	79.20	78.30	-1	4,104	-0.02%
2023/08/02	1	79.70	1	77.60	77.70	0	4,126	0.00%
2023/08/01	2	79.80	7.1	79.51	79.70	-5.1	4,102	-0.12%
2023/07/31	1	80.30	1	79.40	79.30	0	4,107	0.00%
2023/07/28	2	80.40	1	80.70	80.80	1	4,095	0.02%
2023/07/26	5	79.30	1	78.80	78.80	4	4,093	0.10%
2023/07/25	3	79.07	2	80.35	80.80	1	4,105	0.02%
2023/07/24	2.1	78.66	6	79.90	78.30	-3.9	4,093	-0.10%
2023/07/21	36	82.33	1	82.20	82.20	35	4,065	0.86%
2023/07/20	2	83.65	3	83.97	83.90	-1	4,107	-0.02%
2023/07/19	1	83.80	1	84.80	83.10	0	4,145	0.00%
2023/07/18	1.1	84.23	1	84.40	84.00	0.1	4,258	0.00%
2023/07/17	2	87.05	2	86.85	86.80	0	4,285	0.00%
2023/07/14	5	87.54	1	86.90	87.70	4	4,293	0.09%
2023/07/13	5	87.88	2	87.60	86.60	3	4,279	0.07%
2023/07/12	2	88.60	9	88.76	88.40	-7	4,230	-0.17%
2023/07/11	24	92.92	8	92.30	90.50	16	4,143	0.39%
2023/07/10	8.1	91.48	23	90.74	90.40	-14.9	3,887	-0.38%
2023/07/07	7	86.99	10	87.04	86.70	-3	3,557	-0.08%
2023/07/06	23	87.67	78.4	87.10	88.00	-55.4	3,479	-1.59%
2023/07/05	8	84.74	0	0.00	83.90	8	3,244	0.25%
2023/07/04	3	84.13	2.3	84.22	84.20	0.7	3,256	0.02%
2023/07/03	1	83.30	1	84.10	83.10	0	3,271	0.00%
2023/06/30	1	84.10	1	84.10	83.80	0	3,256	0.00%
2023/06/28	5	84.44	0	0.00	82.90	5	3,313	0.15%
2023/06/27	4	85.10	7	84.71	83.20	-3	3,418	-0.09%
2023/06/26	0.1	84.90	0	85.10	84.50	0.1	3,399	0.00%
2023/06/21	5	86.80	4	86.90	86.70	1	3,392	0.03%
2023/06/20	8.2	87.19	22	88.00	88.00	-13.8	3,370	-0.41%
2023/06/19	2.1	85.63	10	85.97	86.10	-7.9	3,333	-0.24%
2023/06/16	25	86.67	7	87.63	86.10	18	3,331	0.54%
2023/06/15	11	89.43	32	90.15	88.60	-21	3,330	-0.63%
2023/06/14	87.1	88.32	50.5	89.53	90.20	36.6	3,207	1.14%
2023/06/13	7.2	88.67	67	87.89	86.50	-59.8	3,047	-1.96%
2023/06/12	24	85.19	4	84.80	85.40	20	2,895	0.69%
2023/06/09	0.1	82.60	0	0.00	82.80	0.1	2,852	0.00%
2023/06/08	0.1	83.10	0	0.00	82.70	0.1	2,862	0.00%
2023/06/07	3.2	83.24	3	84.60	84.70	0.2	2,898	0.01%
2023/06/06	11.5	82.75	24	83.25	82.00	-12.5	2,862	-0.44%
2023/06/05	12	87.50	26	87.23	85.20	-14	2,812	-0.50%
2023/06/02	71	82.97	1	82.50	82.20	70	2,698	2.59%
2023/06/01	1	79.30	1	79.20	79.50	0	2,686	0.00%
2023/05/31	0	79.60	1	79.70	79.70	-1	2,906	-0.03%
2023/05/30	2	79.10	0	0.00	79.10	2	2,948	0.07%
2023/05/29	10	80.60	5	78.80	80.60	5	2,940	0.17%
2023/05/26	0	0.00	1	78.70	77.00	-1	2,935	-0.03%
2023/05/25	3	78.17	0	0.00	77.30	3	2,952	0.10%
2023/05/24	6	78.67	3	78.67	79.10	3	2,992	0.10%
2023/05/23	18	77.72	0	0.00	77.60	18	2,997	0.60%
2023/05/19	1	78.00	1	78.00	78.00	0	3,019	0.00%
2023/05/18	0	0.00	1	77.30	77.40	-1	3,035	-0.03%
2023/05/17	3	76.77	1	76.50	76.50	2	3,063	0.07%
2023/05/16	3	76.37	2	76.35	76.60	1	3,082	0.03%
2023/05/12	1.2	75.03	6	74.15	75.50	-4.8	3,123	-0.15%
2023/05/11	1	77.20	1	75.60	75.20	0	3,118	0.00%
2023/05/09	2	76.30	5	76.60	76.50	-3	3,168	-0.09%
2023/05/08	1	79.00	1	78.60	78.30	0	3,218	0.00%
2023/05/05	1	78.60	2	78.25	77.80	-1	3,329	-0.03%
2023/05/04	1.1	78.55	0	0.00	78.30	1.1	3,464	0.03%
2023/05/03	1	79.10	0	0.00	78.90	1	3,511	0.03%
2023/05/02	1	78.60	1	79.10	79.00	0	3,566	0.00%
2023/04/27	4.1	75.63	4	76.30	76.30	0.1	3,616	0.00%
2023/04/26	5	75.86	18	75.85	76.70	-13	3,627	-0.36%
2023/04/25	42.2	77.13	48	77.27	77.00	-5.8	3,610	-0.16%
2023/04/24	15	77.82	13	78.59	80.00	2	3,603	0.06%
2023/04/21	73	80.21	76	80.42	79.10	-3	3,573	-0.08%
2023/04/20	32.1	84.62	29	83.54	83.50	3.1	3,464	0.09%
2023/04/19	43	86.39	0	0.00	86.50	43	3,429	1.25%
2023/04/18	1.1	88.00	1	89.00	87.60	0.1	3,431	0.00%
2023/04/14	1	88.60	0	0.00	88.40	1	3,408	0.03%
2023/04/13	30	88.73	10	88.10	88.20	20	3,425	0.58%
2023/04/12	10	88.65	17	89.37	90.40	-7	3,410	-0.21%
2023/04/11	7	90.00	0	0.00	90.00	7	3,405	0.21%
2023/04/10	1	92.00	0	0.00	90.50	1	3,427	0.03%
2023/04/07	0	0.00	1	92.20	92.30	-1	3,421	-0.03%
2023/04/06	10	92.00	2	91.30	91.30	8	3,404	0.24%
2023/03/31	1	90.70	0	0.00	90.70	1	3,404	0.03%
2023/03/30	0	0.00	1	90.70	90.50	-1	3,449	-0.03%
2023/03/29	3.2	91.14	0	90.40	89.80	3.2	3,455	0.09%
2023/03/28	1	90.40	2	91.80	91.70	-1	3,436	-0.03%
2023/03/27	0	90.20	0	0.00	90.00	0	3,372	0.00%
2023/03/24	5	90.72	0	0.00	90.80	5	3,391	0.15%
2023/03/23	0	90.30	2	90.30	90.20	-2	3,374	-0.06%
2023/03/22	1	90.50	1	90.50	90.70	0	3,380	0.00%
2023/03/20	2	91.00	51	90.56	89.90	-49	3,390	-1.45%
2023/03/17	50	88.50	0	0.00	88.50	50	3,318	1.51%
2023/03/16	0	86.42	0	0.00	86.80	0	3,310	0.00%
2023/03/15	8	87.99	0	0.00	86.80	8	3,365	0.24%
2023/03/14	2	87.10	0	0.00	86.10	2	3,395	0.06%
2023/03/13	0	0.00	3	88.40	88.40	-3	3,426	-0.09%
2023/03/10	0.1	89.70	14	89.24	88.90	-14	3,468	-0.40%
2023/03/09	0	0.00	15	92.20	92.00	-15	3,536	-0.42%
2023/03/08	0	0.00	1	92.30	92.30	-1	3,547	-0.03%
2023/03/07	2	91.60	9	92.33	92.50	-7	3,544	-0.20%
2023/03/06	10	90.20	0	90.20	90.70	10	3,527	0.28%
2023/03/03	33	88.03	16	89.18	89.20	17	3,536	0.48%
2023/03/02	2	91.25	10	91.00	90.80	-8	3,372	-0.24%
2023/02/24	6	93.53	0	95.00	93.10	6	3,413	0.18%
2023/02/23	0	0.00	10	93.80	93.90	-10	3,423	-0.29%
2023/02/22	5.1	94.02	0	0.00	93.20	5.1	3,543	0.14%
2023/02/21	21	97.60	0	0.00	97.10	21	3,626	0.58%
2023/02/20	1	97.50	0	97.00	97.50	1	3,771	0.03%
2023/02/17	6	96.70	0	0.00	96.50	6	4,007	0.15%
2023/02/16	2	97.05	3	97.43	97.90	-1	4,067	-0.02%
2023/02/15	1	96.20	8	97.35	95.90	-7	4,178	-0.17%
2023/02/14	0	0.00	2	97.00	97.00	-2	4,192	-0.05%
2023/02/13	1	95.70	1	95.50	96.10	0	4,328	0.00%
2023/02/10	5	96.82	3	95.27	95.20	2	4,382	0.05%
2023/02/09	3	98.70	10	99.00	98.30	-7	4,372	-0.16%
2023/02/08	0	0.00	54	99.40	98.90	-54	4,401	-1.23%
2023/02/07	10	96.75	10	97.60	97.60	0	4,395	0.00%
2023/02/06	41	98.28	2	96.90	96.90	39	4,427	0.88%
2023/02/03	8	100.38	11	100.32	98.20	-3	4,387	-0.07%
2023/02/02	17	99.78	31	99.80	100.00	-14	4,351	-0.32%
2023/02/01	6	97.12	1	96.80	96.70	5	4,263	0.12%
2023/01/31	0	95.50	5	96.12	96.30	-5	4,303	-0.12%
2023/01/30	7	94.07	2	93.10	94.80	5	4,295	0.12%
2023/01/17	1	89.60	0	0.00	89.50	1	4,271	0.02%
2023/01/13	1.1	88.27	0	0.00	87.70	1.1	4,344	0.03%
2023/01/12	5	91.40	0	0.00	89.20	5	4,404	0.11%
2023/01/11	0	0.00	9	90.40	90.40	-9	4,408	-0.20%
2023/01/10	10	89.88	0	0.00	89.80	10	4,472	0.22%
2023/01/09	1	90.50	0	0.00	90.50	1	4,547	0.02%
2023/01/06	1	88.80	0	0.00	88.80	1	4,610	0.02%
2023/01/05	0	0.00	9	87.20	85.90	-9	4,723	-0.19%
2023/01/04	10	85.91	1	86.00	85.90	9	4,801	0.19%
2022/12/30	1	85.40	10	86.54	84.60	-9	5,051	-0.18%
2022/12/29	10	85.05	0	0.00	85.10	10	5,112	0.20%
2022/12/27	1	89.00	1	88.60	88.80	0	5,318	0.00%
2022/12/26	2	88.30	0	0.00	88.30	2	5,391	0.04%
2022/12/23	3	85.77	3	86.93	86.90	0	5,515	0.00%
2022/12/22	6	86.55	1	87.00	86.90	5	5,581	0.09%
2022/12/21	3	89.10	3	89.53	87.60	0	5,715	0.00%
2022/12/20	2	89.45	8	91.70	88.50	-6	5,847	-0.10%
2022/12/19	16	90.78	16	91.14	90.90	0	6,017	0.00%
2022/12/16	8	93.04	1	93.20	93.20	7	6,155	0.11%
2022/12/14	6	94.90	0	0.00	95.90	6	6,247	0.10%
2022/12/13	3	95.20	3	94.30	93.80	0	6,275	0.00%
2022/12/12	3	94.63	4	95.08	95.00	-1	6,289	-0.02%
2022/12/09	5	97.70	0	0.00	96.10	5	6,319	0.08%
2022/12/08	1	97.00	13	96.96	97.10	-12	6,371	-0.19%
2022/12/07	20.1	96.59	2	97.00	96.20	18.1	6,462	0.28%
2022/12/06	1.2	99.76	1.3	101.77	99.80	-0.1	6,454	0.00%
2022/12/05	4	104.37	3	103.83	103.00	1	6,541	0.02%
2022/12/02	6	102.33	29	103.26	102.50	-23	6,546	-0.35%
2022/12/01	3.3	101.55	9	101.06	102.00	-5.7	6,589	-0.09%
2022/11/30	7	98.44	5	98.68	98.10	2	6,601	0.03%
2022/11/29	2	97.15	2	98.25	98.30	0	6,693	0.00%
2022/11/28	14	96.92	16	97.09	97.80	-2	6,786	-0.03%
2022/11/25	6.2	97.23	3	97.87	96.00	3.2	6,967	0.05%
2022/11/24	1.1	98.70	0	0.00	98.80	1.1	6,996	0.02%
2022/11/23	2.1	99.50	1	98.50	98.30	1.1	7,077	0.02%
2022/11/22	10	98.65	0	0.00	98.30	10	7,184	0.14%
2022/11/21	1.1	100.50	1	100.50	100.00	0.1	7,322	0.00%
2022/11/18	25	100.30	9	102.33	99.60	16	7,455	0.21%
2022/11/17	8	101.30	11	100.06	102.00	-3	7,553	-0.04%
2022/11/16	1	99.20	2	99.50	98.30	-1	7,672	-0.01%
2022/11/15	11.1	98.26	13	99.16	101.00	-1.9	7,668	-0.02%
2022/11/14	1	95.00	1	96.00	95.30	0	8,013	0.00%
2022/11/11	21	96.34	11	97.45	93.60	10	8,238	0.12%
2022/11/10	5	92.80	8	93.25	93.00	-3	8,202	-0.04%
2022/11/09	21	93.90	18	94.33	94.30	3	8,285	0.04%
2022/11/08	5	91.48	4	93.00	90.40	1	8,385	0.01%
2022/11/07	5	91.48	3	91.63	91.10	2	8,445	0.02%
2022/11/04	7	88.99	4	90.05	91.10	3	8,609	0.03%
2022/11/03	3	88.10	10	89.56	89.90	-7	8,677	-0.08%
2022/11/02	6	88.87	9	89.59	89.40	-3	8,945	-0.03%
2022/11/01	1	88.10	6	87.70	87.70	-5	8,968	-0.06%
2022/10/31	9	86.39	3	87.17	87.00	6	9,084	0.07%
2022/10/28	2	84.50	2	84.30	83.90	0	9,165	0.00%
2022/10/27	11	85.14	5.2	83.93	85.90	5.8	9,348	0.06%
2022/10/26	6	82.02	6	82.65	81.90	0	9,542	0.00%
2022/10/25	10	83.23	8	83.73	82.50	2	9,588	0.02%
2022/10/24	5	86.44	12	86.52	85.00	-7	9,723	-0.07%
2022/10/21	4	85.65	8	85.81	84.00	-4	9,912	-0.04%
2022/10/20	4	85.83	8	86.10	86.20	-4	10,050	-0.04%
2022/10/19	7	86.63	15	87.11	85.80	-8	10,335	-0.08%
2022/10/18	17	87.56	7	87.66	87.90	10	10,432	0.10%
2022/10/17	16	84.86	10	85.00	86.80	6	10,554	0.06%
2022/10/14	8	87.89	7	88.49	89.10	1	10,742	0.01%
2022/10/13	6.2	87.81	13	88.85	83.00	-6.8	11,153	-0.06%
2022/10/12	1	90.40	2	91.10	90.00	-1	11,255	-0.01%
2022/10/11	10	91.10	10	91.28	90.80	0	11,414	0.00%
2022/10/07	8	98.85	54.1	99.56	97.50	-46.1	11,748	-0.39%
2022/10/06	1	101.50	1	101.50	101.50	0	11,787	0.00%
2022/10/05	7	102.11	10	100.41	99.80	-3	11,825	-0.03%
2022/10/04	6	98.30	14	99.03	101.00	-8	11,829	-0.07%
2022/10/03	4	95.35	8	94.58	94.80	-4	12,009	-0.03%
2022/09/30	9	89.77	10	91.56	95.00	-1	12,487	-0.01%
2022/09/29	10.1	91.59	9	91.19	91.10	1.1	12,909	0.01%
2022/09/28	12.1	92.65	6	92.77	90.70	6.1	13,222	0.05%
2022/09/27	8	98.96	8	99.09	99.60	0	13,774	0.00%
2022/09/26	8	103.63	6	102.48	98.50	2	14,054	0.01%
2022/09/23	14	109.43	22	110.34	107.00	-8	14,215	-0.06%
2022/09/22	14	113.57	4	111.50	114.00	10	14,252	0.07%
2022/09/21	1	111.00	1	110.00	110.00	0	14,266	0.00%
2022/09/20	2	110.00	6	111.67	113.00	-4	14,345	-0.03%
2022/09/19	3	110.50	1	109.50	109.50	2	14,511	0.01%
2022/09/15	7	112.86	3	113.67	111.50	4	14,736	0.03%
2022/09/14	1	111.50	2	113.25	114.00	-1	14,959	-0.01%
2022/09/13	2	112.00	1	111.50	111.50	1	15,080	0.01%
2022/09/12	5	113.70	38	113.38	112.50	-33	15,194	-0.22%
2022/09/08	46	109.39	1	110.00	110.00	45	15,217	0.30%
2022/09/07	16.1	107.71	14	105.64	105.00	2.1	15,282	0.01%
2022/09/06	11	107.64	6	107.92	107.00	5	15,312	0.03%
2022/09/05	15	112.43	16	111.31	110.50	-1	15,354	-0.01%
2022/09/02	1	112.50	2	113.50	115.00	-1	15,372	-0.01%
2022/09/01	8	114.25	6	112.00	113.00	2	15,352	0.01%
2022/08/31	6	115.00	0	116.00	115.50	6	15,307	0.04%
2022/08/30	11	116.41	0.1	117.00	117.00	10.9	15,517	0.07%
2022/08/29	7	113.79	8	112.69	116.00	-1	15,566	-0.01%
2022/08/26	20	116.57	6.5	116.50	115.50	13.5	15,485	0.09%
2022/08/25	9	116.50	5	116.50	117.00	4	15,471	0.03%
2022/08/24	8	115.19	11.3	115.08	113.00	-3.3	15,425	-0.02%
2022/08/23	20.5	112.32	20	113.58	115.50	0.5	15,405	0.00%
2022/08/22	0	0.00	6	112.83	111.50	-6	15,309	-0.04%
2022/08/19	39.3	113.38	50	114.42	113.00	-10.8	15,226	-0.07%
2022/08/18	12	107.25	25	104.30	109.00	-13	14,800	-0.09%
2022/08/17	21	103.00	12	103.63	102.50	9	14,631	0.06%
2022/08/16	10	105.30	4	105.88	104.50	6	14,638	0.04%
2022/08/15	33	105.97	15	104.53	105.50	18	14,659	0.12%
2022/08/12	12.1	101.21	7	101.64	101.50	5.1	14,467	0.03%
2022/08/11	6	100.25	21	102.19	99.60	-15	14,453	-0.10%
2022/08/10	21	98.80	3	99.00	98.50	18	14,537	0.12%
2022/08/09	7	101.79	4	101.25	101.00	3	14,513	0.02%
2022/08/08	2	98.80	3	97.50	99.50	-1	14,328	-0.01%
2022/08/05	30	96.51	25	97.92	98.80	5	14,409	0.03%
2022/08/04	7	93.23	10	92.91	95.00	-3	14,382	-0.02%
2022/08/03	30	93.53	8	93.73	93.20	22	14,364	0.15%
2022/08/02	29	95.93	18	95.41	96.20	11	14,293	0.08%
2022/08/01	3	100.83	3	100.50	100.50	0	14,116	0.00%
2022/07/29	12	101.25	15.1	101.77	102.50	-3.1	14,118	-0.02%
2022/07/28	16	99.31	28	100.77	98.50	-12	14,034	-0.09%
2022/07/27	6	99.03	9	98.67	99.50	-3	13,908	-0.02%
2022/07/26	7	102.56	7	99.77	97.40	0	13,776	0.00%
2022/07/25	6	99.97	8	100.29	100.50	-2	13,539	-0.01%
2022/07/22	0	0.00	19	100.23	99.10	-19	13,580	-0.14%
2022/07/21	22	101.32	7	100.34	101.50	15	13,675	0.11%
2022/07/20	13	100.38	8	99.23	99.30	5	13,520	0.04%
2022/07/19	6	93.20	6	94.22	94.30	0	13,162	0.00%
2022/07/18	5	94.98	3	94.57	93.00	2	13,027	0.02%
2022/07/15	66.1	90.71	66	92.64	93.00	0.1	12,806	0.00%
2022/07/14	1	87.50	15	87.80	88.00	-14	12,375	-0.11%
2022/07/13	5	85.50	6	85.88	83.50	-1	12,311	-0.01%
2022/07/12	6	85.15	1	82.60	82.00	5	12,306	0.04%
2022/07/11	27	87.04	17	87.63	87.90	10	12,314	0.08%
2022/07/08	19	88.79	15	88.85	88.50	4	12,130	0.03%
2022/07/07	16	84.73	13	84.61	85.00	3	11,708	0.03%
2022/07/06	8.1	87.45	4	85.58	83.50	4.1	11,235	0.04%
2022/07/05	21	87.19	12	86.25	90.10	9	10,979	0.08%
2022/07/04	17	97.75	34	93.82	90.90	-17	10,346	-0.16%
2022/07/01	45	104.61	33	104.61	101.00	12	10,130	0.12%
2022/06/30	15	116.80	33	117.17	112.00	-18	9,861	-0.18%
2022/06/29	25	119.90	27	121.06	124.00	-2	9,795	-0.02%
2022/06/28	5	123.50	9	123.44	124.50	-4	10,015	-0.04%
2022/06/27	35	124.50	41	123.07	125.00	-6	10,509	-0.06%
2022/06/24	5	118.70	0	0.00	116.50	5	10,563	0.05%
2022/06/23	8	117.81	3	117.83	119.00	5	10,810	0.05%
2022/06/22	15	117.47	17	117.50	119.50	-2	11,550	-0.02%
2022/06/21	15	116.37	15	115.37	118.00	0	11,540	0.00%
2022/06/20	176	113.79	179	111.84	108.50	-3	11,618	-0.03%	大買/大賣/
2022/06/17	24	117.88	31	118.19	118.50	-7	11,816	-0.06%
2022/06/16	14	122.39	11	127.64	120.50	3	12,158	0.02%
2022/06/15	19	128.13	13	130.92	126.50	6	12,606	0.05%
2022/06/14	13	131.12	3	132.00	131.00	10	13,160	0.08%
2022/06/13	28	129.68	15	132.30	133.50	13	13,413	0.10%
2022/06/10	8	132.81	11	133.14	132.50	-3	13,626	-0.02%
2022/06/09	13	134.27	3	133.17	134.50	10	13,963	0.07%
2022/06/08	22	133.84	28	132.79	133.50	-6	14,265	-0.04%
2022/06/07	21	129.83	6	129.25	130.00	15	14,193	0.11%
2022/06/06	4	127.75	0	0.00	127.00	4	14,134	0.03%
2022/06/02	3	128.17	7	128.21	127.50	-4	14,263	-0.03%
2022/06/01	3	126.50	1	128.00	126.00	2	14,291	0.01%
2022/05/31	5	126.80	5	126.60	126.50	0	14,344	0.00%
2022/05/30	5	122.20	6	123.83	125.00	-1	14,311	-0.01%
2022/05/27	0	0.00	10	122.00	119.00	-10	14,305	-0.07%
2022/05/26	15	120.07	3	121.83	119.50	12	14,337	0.08%
2022/05/25	2	121.50	7	118.36	120.50	-5	14,351	-0.03%
2022/05/24	7	118.21	51	116.78	115.50	-44	14,427	-0.30%
2022/05/23	50	122.00	4	122.38	121.00	46	14,403	0.32%
2022/05/20	4	118.88	1	119.50	119.00	3	14,368	0.02%
2022/05/19	7	118.36	5	118.50	120.00	2	14,446	0.01%
2022/05/18	4	120.50	54	121.31	121.00	-50	14,456	-0.35%
2022/05/17	0	0.00	2.1	116.00	117.00	-2.1	14,241	-0.01%
2022/05/16	4	116.00	1	115.00	113.00	3	14,299	0.02%
2022/05/13	9	114.11	15	113.57	113.50	-6	14,329	-0.04%
2022/05/12	4	112.38	2	109.00	108.50	2	14,376	0.01%
2022/05/11	2	112.00	4	114.63	112.00	-2	14,608	-0.01%
2022/05/10	4	111.88	4	110.88	113.50	0	14,616	0.00%
2022/05/09	100	110.97	97.5	108.53	108.50	2.5	14,710	0.02%
2022/05/06	3	108.33	3	111.67	116.00	0	14,893	0.00%
2022/05/05	10	112.50	16.1	113.57	113.00	-6.1	14,931	-0.04%
2022/05/04	2.1	109.86	4.1	111.25	112.00	-1.9	14,911	-0.01%
2022/05/03	0	0.00	12	106.21	108.00	-12	14,981	-0.08%
2022/04/29	5	106.90	2	105.50	105.00	3	15,109	0.02%
2022/04/28	66	103.43	6	103.33	102.50	60	15,062	0.40%
2022/04/27	10	103.65	14	103.89	106.00	-4	14,925	-0.03%
2022/04/26	21	109.21	21	109.79	110.00	0	14,714	0.00%
2022/04/25	8	110.38	16	109.53	110.00	-8	14,715	-0.05%
2022/04/22	89.1	116.25	113	115.31	115.00	-23.9	14,672	-0.16%	大賣/
2022/04/21	1	122.50	0	0.00	123.00	1	14,735	0.01%
2022/04/20	1	124.00	1.2	121.86	122.50	-0.2	14,857	0.00%
2022/04/19	3	123.00	3	122.67	121.00	0	15,002	0.00%
2022/04/18	3.2	121.53	1	119.50	119.50	2.2	15,138	0.01%
2022/04/15	29	126.84	26	127.83	123.00	3	15,233	0.02%
2022/04/14	4	132.75	45	132.37	130.50	-41	15,425	-0.27%
2022/04/13	3	131.17	4	131.38	130.50	-1	15,411	-0.01%
2022/04/12	12	125.58	15	126.33	124.50	-3	15,455	-0.02%
2022/04/11	2.2	128.41	2	129.00	128.50	0.2	15,497	0.00%
2022/04/08	0	126.00	1	127.00	128.00	-1	15,499	-0.01%
2022/04/07	5.3	127.23	5	125.70	124.50	0.3	15,528	0.00%
2022/04/06	8	129.56	8	130.38	130.50	0	15,634	0.00%
2022/04/01	4.3	130.76	5	131.00	133.50	-0.8	15,910	0.00%
2022/03/31	26.2	134.26	14	132.79	133.00	12.2	16,040	0.08%
2022/03/30	59	134.71	70	136.56	137.50	-11	15,779	-0.07%
2022/03/29	41.3	136.02	63	132.83	131.00	-21.7	15,296	-0.14%
2022/03/28	22.3	134.51	24.3	134.86	136.50	-2	15,114	-0.01%
2022/03/25	98.3	139.97	43	138.13	134.00	55.3	14,809	0.37%
2022/03/24	4	133.38	8	131.75	134.50	-4	14,028	-0.03%
2022/03/23	13	132.00	6	133.25	130.50	7	13,891	0.05%
2022/03/22	42	131.98	39	131.94	132.00	3	13,907	0.02%
2022/03/21	57	132.21	79.8	132.18	131.50	-22.8	13,712	-0.17%
2022/03/18	96	129.02	47	128.68	129.50	49	13,415	0.37%
2022/03/17	18	125.22	33	121.89	127.00	-15	13,097	-0.11%
2022/03/16	35	116.01	7.4	118.84	115.50	27.6	12,561	0.22%
2022/03/15	19	119.71	75	119.10	116.00	-56	12,323	-0.45%
2022/03/14	69	120.17	19	119.53	120.50	50	12,224	0.41%
2022/03/11	19	116.11	13	117.12	117.50	6	12,051	0.05%
2022/03/10	2	114.75	8	116.19	118.00	-6	11,755	-0.05%
2022/03/09	3	108.17	9	109.11	107.50	-6	11,998	-0.05%
2022/03/08	13.1	109.61	31	110.39	106.00	-17.9	12,521	-0.14%
2022/03/07	37	110.69	15	108.80	108.00	22	12,436	0.18%
2022/03/04	18	117.47	15	117.40	117.00	3	12,518	0.02%
2022/03/03	6	114.92	13	116.04	114.50	-7	12,739	-0.05%
2022/03/02	13	114.04	16	112.54	115.50	-3	12,940	-0.02%
2022/03/01	2	107.50	6	109.08	111.00	-4	13,007	-0.03%
2022/02/25	5	107.00	6	107.25	107.50	-1	13,312	-0.01%
2022/02/24	6	102.18	15	100.57	101.00	-9	13,622	-0.07%
2022/02/23	9	106.94	3	107.00	107.00	6	13,708	0.04%
2022/02/22	69	109.45	67	110.12	107.00	2	14,312	0.01%
2022/02/21	113	113.29	111	112.59	113.00	2	14,773	0.01%	大買/大賣/
2022/02/18	28	115.54	25	116.28	117.50	3	15,619	0.02%
2022/02/17	4	117.38	49	116.49	116.00	-45	16,741	-0.27%
2022/02/16	14.1	117.32	11.8	116.07	116.00	2.3	17,296	0.01%
2022/02/15	5	116.20	12	116.92	115.00	-7	17,696	-0.04%
2022/02/14	97	115.05	92	115.73	114.50	5	18,179	0.03%
2022/02/11	7	120.71	16	119.44	120.50	-9	18,412	-0.05%
2022/02/10	11	113.45	2	113.50	113.50	9	18,570	0.05%
2022/02/09	23.1	114.09	24	114.92	115.50	-0.9	18,977	0.00%
2022/02/08	89	108.12	77	108.55	109.00	12	19,452	0.06%
2022/02/07	133	103.69	123	103.86	106.50	10	19,958	0.05%	大買/大賣/
2022/01/26	13.3	103.75	12	104.79	106.00	1.3	20,938	0.01%
2022/01/25	67	106.96	69	106.59	105.00	-2	22,199	-0.01%
2022/01/24	6	109.33	6	108.50	112.00	0	23,333	0.00%
2022/01/21	17.1	110.36	28	110.16	107.50	-10.9	24,393	-0.04%
2022/01/20	83	112.12	71	112.50	113.00	12	24,821	0.05%
2022/01/19	16	113.22	12	113.96	113.00	4	25,702	0.02%
2022/01/18	7	117.00	10	118.10	116.00	-3	27,585	-0.01%
2022/01/17	11	115.09	8	115.50	118.50	3	27,949	0.01%
2022/01/14	124	111.09	124	111.82	115.50	0	28,705	0.00%	大買/大賣/
2022/01/13	23	113.80	23	114.74	114.50	0	29,333	0.00%
2022/01/12	7	116.21	13	118.62	116.50	-6	30,283	-0.02%
2022/01/11	154.1	119.46	156	117.76	117.50	-1.9	31,864	-0.01%	大買/大賣/
2022/01/10	13.5	121.41	10	122.90	125.50	3.5	32,869	0.01%
2022/01/07	150.1	126.87	142	124.49	123.50	8.1	33,851	0.02%	大買/大賣/
2022/01/06	77	132.22	64	133.23	134.00	13	34,726	0.04%
2022/01/05	127	136.51	116	134.57	135.00	11	35,729	0.03%	大買/大賣/
2022/01/04	111	143.67	109	141.50	141.00	2	36,751	0.01%	大買/大賣/
2022/01/03	7	145.79	7	146.21	144.50	0	38,902	0.00%
2021/12/30	72	145.98	63	143.55	143.00	9	39,815	0.02%
2021/12/29	9	147.67	93	147.05	146.00	-84	40,713	-0.21%
2021/12/28	75	145.68	25	146.48	145.50	50	41,252	0.12%
2021/12/27	7	141.86	16.3	140.68	144.50	-9.3	41,547	-0.02%
2021/12/24	6	137.33	3	137.17	136.00	3	41,792	0.01%
2021/12/23	7	138.57	7	139.64	138.00	0	42,607	0.00%
2021/12/22	5	137.60	5	136.71	136.00	0	43,380	0.00%
2021/12/21	2	137.26	1.4	134.59	136.00	0.6	44,216	0.00%
2021/12/20	84	133.32	74	133.61	134.50	10	45,849	0.02%
2021/12/17	19.1	139.07	16	139.66	136.50	3.1	47,177	0.01%
2021/12/16	9.3	142.78	16.1	142.14	143.00	-6.8	48,924	-0.01%
2021/12/15	45	132.51	50	134.06	137.00	-5	49,234	-0.01%
2021/12/14	14.1	134.36	16	134.56	133.50	-1.9	49,407	0.00%
2021/12/13	99.3	134.59	85	135.92	134.00	14.3	49,442	0.03%
2021/12/10	66	138.69	57	137.67	137.50	9	49,568	0.02%
2021/12/09	76.5	140.28	70	141.36	141.50	6.5	49,819	0.01%
2021/12/08	113	144.95	121	143.34	143.00	-8	50,199	-0.02%	大買/大賣/
2021/12/07	114	146.94	109	143.60	143.00	5	50,938	0.01%	大買/大賣/
2021/12/06	86.5	151.57	54	149.68	149.50	32.5	51,266	0.06%
2021/12/03	28	156.46	24	156.54	155.00	4	51,575	0.01%
2021/12/02	36	154.29	51.1	154.19	156.00	-15.1	51,503	-0.03%
2021/12/01	2	148.25	5	148.20	148.00	-3	51,169	-0.01%
2021/11/30	34	151.22	34	151.94	150.00	0	51,467	0.00%
2021/11/29	20	145.13	23.5	148.59	148.50	-3.5	51,759	-0.01%
2021/11/26	86.2	142.27	83.1	143.82	148.50	3.2	51,975	0.01%
2021/11/25	14	145.43	12.1	146.17	145.50	1.9	51,787	0.00%
2021/11/24	33.6	146.71	25.5	145.98	145.00	8.1	51,859	0.02%
2021/11/23	62.1	152.02	58.1	148.63	147.00	4	51,866	0.01%
2021/11/22	8	154.81	2.1	156.51	153.00	6	51,979	0.01%
2021/11/19	39.1	158.35	45	160.53	156.00	-6	52,766	-0.01%
2021/11/18	49	161.38	37	162.82	157.00	12	52,749	0.02%
2021/11/17	43.1	164.95	60	166.83	165.50	-16.9	52,962	-0.03%
2021/11/16	33	166.45	82.1	166.61	159.50	-49.1	52,558	-0.09%
2021/11/15	11.1	156.89	18	155.47	159.00	-6.9	51,648	-0.01%
2021/11/12	17	152.97	13	153.08	149.00	4	51,393	0.01%
2021/11/11	22.3	147.20	16	149.94	151.50	6.3	51,178	0.01%
2021/11/10	25	143.30	25	143.20	145.00	0	50,801	0.00%
2021/11/09	13	147.12	9	146.34	142.00	4	50,612	0.01%
2021/11/08	76	143.68	40.2	144.65	146.50	35.8	50,327	0.07%
2021/11/05	38.1	148.63	37	149.08	147.50	1.1	50,121	0.00%
2021/11/04	27.1	158.34	19	159.11	150.00	8.1	49,748	0.02%
2021/11/03	72.1	155.81	60	156.11	160.50	12.1	49,363	0.02%
2021/11/02	47	164.17	42	162.37	154.00	5	48,518	0.01%
2021/11/01	21	161.52	22.2	163.47	165.50	-1.2	47,371	0.00%
2021/10/29	24	151.04	28	150.43	152.50	-4	46,367	-0.01%
2021/10/28	15	142.93	19	143.32	142.50	-4	45,320	-0.01%
2021/10/27	31	142.15	24	142.85	141.50	7	45,025	0.02%
2021/10/26	23	141.41	35.2	143.93	140.00	-12.2	44,406	-0.03%
2021/10/25	21	134.21	22	135.11	135.00	-1	42,768	0.00%
2021/10/22	44	131.27	55	131.91	135.50	-11	42,815	-0.03%
2021/10/21	16	135.97	15	135.90	132.50	1	42,435	0.00%
2021/10/20	52	132.50	66.1	132.25	135.50	-14.1	42,141	-0.03%
2021/10/19	87	133.13	85.1	132.54	129.50	1.9	41,482	0.00%
2021/10/18	64	128.59	39	128.17	132.00	25	40,515	0.06%
2021/10/15	52	124.58	82.7	123.53	128.50	-30.7	40,101	-0.08%
2021/10/14	68.2	120.05	30	121.28	117.00	38.2	39,579	0.10%
2021/10/13	27	126.35	21	125.57	122.00	6	39,274	0.02%
2021/10/12	19.1	127.21	17	126.59	128.50	2.1	39,148	0.01%
2021/10/08	106	127.14	95	126.71	124.00	11	39,173	0.03%	大買/
2021/10/07	16.1	120.58	42.1	120.83	124.50	-26	37,710	-0.07%
2021/10/06	127	115.44	124.3	116.27	113.50	2.7	37,871	0.01%	大買/大賣/
2021/10/05	150.4	110.15	163	107.53	113.50	-12.6	37,204	-0.03%	大買/大賣/
2021/10/04	91	108.70	90	109.64	106.00	1	36,571	0.00%
2021/10/01	42	112.24	14	114.07	112.00	28	36,165	0.08%
2021/09/30	41	115.66	123	115.42	118.00	-82	36,074	-0.23%	大賣/
2021/09/29	124	115.42	63	116.61	112.00	61	35,335	0.17%	大買/
2021/09/28	49	123.21	36.4	123.70	122.00	12.6	34,671	0.04%
2021/09/27	75.2	125.12	86.2	125.02	123.00	-11	33,883	-0.03%
2021/09/24	107.4	120.09	91.3	120.29	119.50	16.2	32,349	0.05%	大買/
2021/09/23	50.3	117.10	84.4	118.32	121.00	-34.2	31,055	-0.11%
2021/09/22	55.4	108.53	62	108.38	110.50	-6.6	29,473	-0.02%
2021/09/17	14	105.57	27	104.89	107.50	-13	29,084	-0.04%
2021/09/16	12	101.67	20	102.65	101.50	-8	28,932	-0.03%
2021/09/15	30	102.58	14	103.18	100.50	16	28,857	0.06%
2021/09/14	20	107.60	16	107.56	106.00	4	28,654	0.01%
2021/09/13	14	107.96	15	107.77	106.50	-1	28,806	0.00%
2021/09/10	32	106.64	48	106.47	108.00	-16	28,763	-0.06%
2021/09/09	36	99.44	37.6	98.83	101.50	-1.6	28,549	-0.01%
2021/09/08	26.1	96.73	30.1	97.19	94.60	-4	28,436	-0.01%
2021/09/07	35.1	99.05	31	100.16	98.60	4.1	28,804	0.01%
2021/09/06	18	103.53	26.1	104.56	103.50	-8.1	29,578	-0.03%
2021/09/03	24	103.06	9	104.44	103.00	15	29,580	0.05%
2021/09/02	48	109.08	18.2	108.93	106.00	29.8	29,540	0.10%
2021/09/01	17.6	109.09	21	110.81	114.00	-3.4	29,120	-0.01%
2021/08/31	11	106.09	11.6	106.93	109.00	-0.6	28,646	0.00%
2021/08/30	8.3	106.51	10.2	107.06	106.00	-2	28,721	-0.01%
2021/08/27	14.5	106.78	5	105.40	104.50	9.4	28,782	0.03%
2021/08/26	28.2	108.17	26	108.14	111.50	2.2	29,032	0.01%
2021/08/25	30	109.30	32.3	110.10	106.50	-2.3	28,704	-0.01%
2021/08/24	39	105.76	26	106.08	105.00	13	27,801	0.05%
2021/08/23	28	100.74	29	101.66	104.00	-1	27,303	0.00%
2021/08/20	19.1	91.97	30	91.03	94.60	-10.9	26,844	-0.04%
2021/08/19	11	88.27	11	88.41	86.00	0	26,642	0.00%
2021/08/18	30	84.45	43	85.77	89.80	-13	26,569	-0.05%
2021/08/17	22	87.64	11.1	88.18	84.50	10.9	26,688	0.04%
2021/08/16	12	90.52	12	90.97	92.00	0	26,509	0.00%
2021/08/13	24	92.22	15	92.67	90.30	9	26,453	0.03%
2021/08/12	10	95.14	15	94.49	95.60	-5	26,366	-0.02%
2021/08/11	11	93.65	11	92.02	93.30	0	26,380	0.00%
2021/08/10	66	94.52	110	96.43	96.50	-44	26,198	-0.17%	大賣/
2021/08/09	60	98.91	14.5	101.13	95.40	45.5	26,051	0.17%
2021/08/06	58.3	106.15	40	106.53	106.00	18.3	25,867	0.07%
2021/08/05	4.1	110.01	18	109.78	112.50	-13.9	25,914	-0.05%
2021/08/04	19	110.66	14	111.75	107.00	5	26,200	0.02%
2021/08/03	10.1	108.35	9.5	108.41	108.50	0.6	26,113	0.00%
2021/08/02	15	105.03	28	105.45	106.50	-13	26,038	-0.05%
2021/07/30	23.5	104.89	22	106.61	102.50	1.5	25,949	0.01%
2021/07/29	115.5	104.28	107.1	105.47	108.00	8.4	25,755	0.03%	大買/大賣/
2021/07/28	105.2	105.29	94.2	103.61	104.50	11	25,598	0.04%	大買/
2021/07/27	26	118.13	23.2	118.54	112.00	2.9	25,361	0.01%
2021/07/26	25.1	118.14	29.1	118.25	118.00	-4.1	25,132	-0.02%
2021/07/23	26	116.00	26	116.63	114.00	0	24,749	0.00%
2021/07/22	24	120.63	30.6	120.60	121.50	-6.6	24,472	-0.03%
2021/07/21	47.3	112.18	43	112.11	117.00	4.3	23,826	0.02%
2021/07/20	23.2	109.35	22	108.41	106.50	1.2	23,256	0.01%
2021/07/19	100	116.31	87.1	115.70	112.50	12.9	22,976	0.06%
2021/07/16	52	109.39	57	106.25	111.00	-5	22,765	-0.02%
2021/07/15	61	98.15	72	99.00	107.00	-11	22,479	-0.05%
2021/07/14	24.1	96.90	37	97.12	99.60	-12.9	21,925	-0.06%
2021/07/13	44	95.22	30	94.97	90.60	14	21,341	0.07%
2021/07/12	2	89.05	29.9	92.02	92.70	-27.9	20,269	-0.14%
2021/07/09	17	85.50	8	85.09	84.30	9	20,067	0.04%
2021/07/08	14	84.64	3	83.87	83.70	11	20,187	0.05%
2021/07/07	20	84.03	33	84.44	84.30	-13	20,213	-0.06%
2021/07/06	10	81.16	7	79.90	79.70	3	20,418	0.01%
2021/07/05	5.4	80.44	6	79.85	80.60	-0.6	20,953	0.00%
2021/07/02	11	78.38	3	78.10	79.20	8	21,542	0.04%
2021/07/01	2	77.15	3	77.50	76.10	-1	22,398	0.00%
2021/06/30	6	78.57	1	78.79	78.30	5	23,111	0.02%
2021/06/29	7	78.43	8	79.36	77.70	-1	23,415	0.00%
2021/06/28	14	83.84	2	82.70	81.50	12	23,399	0.05%
2021/06/25	6	85.13	6.4	85.92	85.00	-0.4	24,037	0.00%
2021/06/24	4	84.48	3.2	83.98	83.10	0.8	24,507	0.00%
2021/06/23	2	82.30	8	82.48	82.90	-6	24,570	-0.02%
2021/06/22	19.2	86.17	28	83.31	81.00	-8.8	24,919	-0.04%
2021/06/21	25.2	87.15	43	86.74	85.20	-17.8	25,138	-0.07%
2021/06/18	32	86.57	23.1	86.79	87.50	8.9	25,777	0.03%
2021/06/17	11	79.47	11	79.90	81.10	0	25,476	0.00%
2021/06/16	23.2	81.21	28.3	80.79	78.40	-5.1	25,378	-0.02%
2021/06/15	37.1	77.21	39.3	78.16	79.90	-2.3	24,755	-0.01%
2021/06/11	3	72.73	18	72.72	72.70	-15	23,827	-0.06%
2021/06/10	6	72.15	2	71.40	70.10	4	23,921	0.02%
2021/06/09	1	70.80	3	70.57	70.40	-2	23,846	-0.01%
2021/06/08	6	70.63	7	71.01	69.40	-1	23,948	0.00%
2021/06/07	5	70.88	17	70.68	70.80	-12	23,914	-0.05%
2021/06/04	16	69.93	3	68.50	68.50	13	23,699	0.05%
2021/06/03	32	72.62	30	72.86	72.70	2	23,504	0.01%
2021/06/02	7	69.63	117.5	69.13	68.80	-110.5	22,927	-0.48%	大賣/鉅額交易
2021/06/01	116	68.94	8	68.86	69.00	108	22,715	0.48%	大買/鉅額交易
2021/05/31	12	67.73	4	67.38	67.30	8	22,613	0.04%
2021/05/28	16	68.18	4	68.23	67.70	12	22,504	0.05%
2021/05/27	19	65.89	20.5	65.83	66.60	-1.5	22,262	-0.01%
2021/05/26	14	64.01	8	63.84	63.60	6	22,025	0.03%
2021/05/25	31	62.35	38	62.91	63.30	-7	21,986	-0.03%
2021/05/24	8	58.76	10	57.83	59.90	-2	21,802	-0.01%
2021/05/21	47.5	56.25	43	56.00	56.00	4.5	22,535	0.02%
2021/05/20	0	0.00	2	55.90	55.60	-2	22,687	-0.01%
2021/05/19	7	54.97	5	54.86	54.90	2	22,627	0.01%
2021/05/18	10	52.70	5	52.70	54.00	5	22,512	0.02%
2021/05/17	2	49.63	9	48.99	49.15	-7	22,514	-0.03%
2021/05/14	2	53.15	4	52.90	51.80	-2	22,385	-0.01%
2021/05/13	12	55.48	17	55.30	54.80	-5	22,250	-0.02%
2021/05/12	31.1	54.69	23	54.58	56.00	8.1	22,119	0.04%
2021/05/11	14.1	55.20	16	54.80	53.60	-1.9	21,817	-0.01%
2021/05/10	4	60.00	2	59.80	58.80	2	21,807	0.01%
2021/05/07	12	60.43	12	61.87	61.90	0	21,825	0.00%
2021/05/06	0	0.00	1	58.40	58.50	-1	21,845	0.00%
2021/05/05	14.2	60.87	16	59.93	58.00	-1.8	21,940	-0.01%
2021/05/04	7	60.76	6	60.67	60.80	1	21,922	0.00%
2021/05/03	0	0.00	10	61.83	61.60	-10	21,814	-0.05%
2021/04/29	0	0.00	4	65.08	65.10	-4	21,797	-0.02%
2021/04/28	2	65.70	4	66.85	67.30	-2	22,200	-0.01%
2021/04/27	3	66.83	1	67.00	66.20	2	22,450	0.01%
2021/04/26	8	69.20	10	70.25	68.20	-2	22,748	-0.01%
2021/04/23	14.1	68.11	8	66.99	68.70	6.1	23,292	0.03%
2021/04/22	12.1	70.07	15.3	71.24	67.10	-3.2	23,909	-0.01%
2021/04/21	16	76.33	17	76.16	74.50	-1	24,734	0.00%
2021/04/20	49	74.62	127	71.02	74.90	-78	24,436	-0.32%	大賣/
2021/04/19	107	70.81	3	70.53	70.70	104	24,647	0.42%	大買/鉅額交易
2021/04/16	7	69.19	6	69.28	68.60	1	24,760	0.00%
2021/04/15	4	69.89	1	68.80	68.80	3	24,734	0.01%
2021/04/14	8.1	68.83	9	67.70	68.70	-0.9	24,716	0.00%
2021/04/13	8	70.34	8	69.58	68.00	0	24,676	0.00%
2021/04/12	19	72.39	18	69.36	68.00	1	24,583	0.00%
2021/04/09	25.2	76.26	32	74.65	75.00	-6.8	24,329	-0.03%
2021/04/08	32	72.07	25.5	72.19	74.50	6.5	23,755	0.03%
2021/04/07	24	68.29	15	68.55	69.00	9	23,064	0.04%
2021/04/06	28.3	64.08	32	65.12	65.80	-3.7	22,461	-0.02%
2021/04/01	4	60.53	13	60.68	59.90	-9	21,918	-0.04%
2021/03/31	6	60.28	10	60.66	59.50	-4	21,803	-0.02%
2021/03/30	19	61.11	32	61.57	60.90	-13	21,724	-0.06%
2021/03/29	10	58.24	9	58.18	59.50	1	21,067	0.00%
2021/03/26	13.2	55.26	4	55.63	55.80	9.2	20,571	0.04%
2021/03/25	35	55.99	29	54.83	55.40	6	20,466	0.03%
2021/03/24	11.1	54.28	33	55.48	55.00	-21.9	20,076	-0.11%
2021/03/23	34	55.69	24	53.54	52.00	10	19,449	0.05%
2021/03/22	14	54.28	51	54.22	56.70	-37	18,413	-0.20%
2021/03/19	33	51.76	40	52.09	51.60	-7	18,192	-0.04%
2021/03/18	26	51.82	5	51.88	51.80	21	18,173	0.12%
2021/03/17	7	51.49	3	51.93	50.80	4	18,553	0.02%
2021/03/16	5	52.12	42	51.87	50.40	-37	19,764	-0.19%
2021/03/15	7	50.19	9	50.08	49.95	-2	20,109	-0.01%
2021/03/12	14	48.24	10	48.76	48.90	4	20,161	0.02%
2021/03/11	1	45.26	3	46.78	46.90	-2	20,259	-0.01%
2021/03/10	2	45.05	1	44.70	44.70	1	20,376	0.00%
2021/03/09	3	44.85	7	44.69	45.00	-4	21,015	-0.02%
2021/03/08	4	45.30	4	46.75	44.25	0	20,995	0.00%
2021/03/05	3	46.03	3	46.22	45.95	0	21,053	0.00%
2021/03/04	1	46.80	27	46.93	46.80	-26	21,449	-0.12%
2021/03/02	1	47.75	0	0.00	47.30	1	21,725	0.00%
2021/02/26	6	46.99	4	47.21	47.60	2	22,034	0.01%
2021/02/25	11	49.23	11	48.98	48.60	0	22,532	0.00%
2021/02/24	19	50.27	13	50.37	49.40	6	22,516	0.03%
2021/02/23	30.1	52.25	30	52.31	51.80	0.1	22,425	0.00%
2021/02/22	10	50.05	21	48.68	50.80	-11	21,548	-0.05%
2021/02/19	14	46.01	13	46.01	46.20	1	21,195	0.00%
2021/02/18	5	46.20	4	46.55	46.60	1	21,117	0.00%
2021/02/17	25	46.51	3	47.52	46.25	22	21,022	0.10%
2021/02/05	1	46.15	3	46.50	45.65	-2	20,861	-0.01%
2021/02/04	15	46.19	1	46.95	46.10	14	20,786	0.07%
2021/02/03	4	47.93	3	47.55	47.25	1	20,700	0.00%
2021/02/02	4	47.11	3	47.33	48.00	1	20,514	0.00%
2021/02/01	2	45.43	41	45.20	45.85	-39	20,331	-0.19%
2021/01/29	38	46.46	4	47.03	44.80	34	20,125	0.17%
2021/01/28	8	47.58	3	47.95	47.10	5	19,980	0.03%
2021/01/27	8	48.13	5	47.73	49.10	3	19,843	0.02%
2021/01/26	3	48.58	15	48.40	48.00	-12	19,622	-0.06%
2021/01/25	10	48.40	2	48.90	49.30	8	19,481	0.04%
2021/01/22	23	49.00	2	49.18	49.70	21	19,292	0.11%
2021/01/21	9	49.86	5	50.98	48.65	4	19,067	0.02%
2021/01/20	6	49.28	51	49.36	49.40	-45	18,548	-0.24%
2021/01/19	7	51.39	5	51.44	50.00	2	18,146	0.01%
2021/01/18	30	52.85	28	52.16	52.50	2	17,692	0.01%
2021/01/15	55	51.19	50	51.60	51.00	5	16,927	0.03%
2021/01/14	67	48.26	41	49.62	50.10	26	16,128	0.16%
2021/01/13	2	44.90	13	46.82	46.85	-11	14,645	-0.08%
2021/01/12	14	42.88	33	42.98	42.60	-19	14,261	-0.13%
2021/01/11	26	41.02	41.5	41.39	41.70	-15.5	13,388	-0.12%
2021/01/08	17	39.11	1	38.65	38.85	16	13,094	0.12%
2021/01/07	7	39.60	20	39.47	39.30	-13	13,116	-0.10%
2021/01/06	32	39.88	19	40.03	39.80	13	13,007	0.10%
2021/01/05	14	41.32	11	41.14	41.15	3	12,715	0.02%
2021/01/04	23	42.33	1.1	42.08	42.60	21.9	12,539	0.17%
2020/12/31	5.1	40.24	2	40.30	40.60	3.1	12,196	0.03%
2020/12/30	5	41.02	1	40.20	40.10	4	12,164	0.03%
2020/12/29	14	40.91	11	41.51	41.00	3	12,057	0.02%
2020/12/28	12.1	41.50	8	41.29	41.65	4.1	11,676	0.03%
2020/12/25	6	40.27	60.2	39.93	39.85	-54.2	11,341	-0.48%
2020/12/24	3	39.17	4	38.96	39.40	-1	11,015	-0.01%
2020/12/23	13.2	38.68	10	38.70	39.20	3.2	10,851	0.03%
2020/12/22	8	38.18	16	37.72	37.20	-8	10,783	-0.07%
2020/12/21	24	38.04	10	37.80	37.50	14	10,875	0.13%
2020/12/18	3	38.72	0	0.00	38.85	3	10,875	0.03%
2020/12/17	4	37.83	4	38.63	38.85	0	10,782	0.00%
2020/12/16	6	38.38	0	0.00	38.25	6	10,654	0.06%
2020/12/15	39	38.52	15	38.31	37.70	24	10,552	0.23%
2020/12/14	6	40.38	14	40.39	40.15	-8	10,345	-0.08%
2020/12/11	17	39.21	8	40.43	38.80	9	10,064	0.09%
2020/12/10	28	41.32	27	41.38	41.10	1	9,491	0.01%
2020/12/09	9	37.72	23	38.19	39.60	-14	8,064	-0.17%
2020/12/08	12	35.59	13	35.43	36.00	-1	7,328	-0.01%
2020/12/07	11	35.00	250	34.55	35.20	-239	7,011	-3.41%	大賣/鉅額交易
2020/12/04	5	33.82	5	33.95	34.00	0	6,711	0.00%
2020/12/03	32	33.63	27	34.24	33.45	5	6,581	0.08%
2020/12/02	3	32.60	41	33.05	32.65	-38	6,209	-0.61%
2020/12/01	16	32.39	5	32.45	32.30	11	6,100	0.18%
2020/11/30	69	33.84	37	33.68	32.85	32	5,978	0.54%
2020/11/27	6	32.50	29	32.33	32.30	-23	5,578	-0.41%
2020/11/26	5	31.95	0	0.00	31.95	5	5,317	0.09%
2020/11/25	32	31.88	27	32.03	32.05	5	5,187	0.10%
2020/11/24	275	32.32	99	31.54	31.70	176	4,817	3.65%	大買/鉅額交易
2020/11/23	4	29.70	8	30.16	29.80	-4	4,219	-0.09%
2020/11/20	9	29.58	18	29.57	29.65	-9	4,054	-0.22%
2020/11/19	1	28.65	1	28.60	28.50	0	3,864	0.00%
2020/11/18	0	0.00	1	28.25	28.15	-1	3,900	-0.03%
2020/11/17	6	28.53	0	0.00	28.20	6	4,074	0.15%
2020/11/16	7	28.07	2	28.23	28.35	5	4,401	0.11%
2020/11/13	25	28.00	0	0.00	27.95	25	4,468	0.56%
2020/11/11	0	0.00	1	27.90	27.80	-1	4,737	-0.02%
2020/11/10	4	27.69	3	27.95	27.65	1	4,847	0.02%
2020/10/30	1	27.50	0	0.00	27.10	1	5,527	0.02%
2020/10/28	2	27.83	0	0.00	27.65	2	5,909	0.03%
2020/10/26	4	28.65	0	0.00	28.55	4	6,239	0.06%
2020/10/23	0	0.00	1	28.95	28.95	-1	6,547	-0.02%
2020/10/22	18	29.62	30	29.50	29.00	-12	7,735	-0.16%
2020/10/21	2	29.20	1	29.35	29.15	1	8,049	0.01%
2020/10/16	4	29.15	0	0.00	28.55	4	10,259	0.04%
2020/10/15	6	29.35	18	29.28	29.30	-12	10,442	-0.11%
2020/10/14	15	28.17	16	28.39	28.60	-1	10,382	-0.01%
2020/10/13	1	28.05	1	27.75	27.75	0	10,652	0.00%
2020/10/12	15	28.05	0	0.00	27.95	15	11,226	0.13%
2020/10/08	1	28.75	3	29.10	28.55	-2	11,454	-0.02%
2020/10/07	3	28.95	10	28.74	29.00	-7	12,293	-0.06%
2020/10/05	5	27.85	5	27.95	27.85	0	13,193	0.00%
2020/09/30	1	27.90	0	0.00	27.85	1	13,282	0.01%
2020/09/28	5	27.74	20	27.69	28.30	-15	13,463	-0.11%
2020/09/25	14	28.37	6	27.80	27.50	8	13,617	0.06%
2020/09/24	8	29.98	11	29.88	29.35	-3	13,724	-0.02%
2020/09/23	2	29.98	5	29.50	30.00	-3	13,469	-0.02%
2020/09/17	0	0.00	2	29.35	29.60	-2	13,329	-0.02%
2020/09/16	0	0.00	7	29.27	29.10	-7	13,299	-0.05%
2020/09/15	0	0.00	2	29.05	29.00	-2	13,255	-0.02%
2020/09/14	5	29.05	9	29.02	28.90	-4	13,345	-0.03%
2020/09/08	5	28.90	0	0.00	28.90	5	13,385	0.04%
2020/09/07	13	29.39	37	29.57	29.35	-24	13,385	-0.18%
2020/09/03	10	27.60	6	27.25	27.25	4	13,300	0.03%
2020/09/02	21	27.30	11	27.26	27.30	10	13,432	0.07%
2020/08/27	3	26.75	0	0.00	26.75	3	14,055	0.02%
2020/08/26	1	26.65	0	0.00	27.10	1	14,087	0.01%
2020/08/25	2	26.85	0	0.00	26.75	2	14,112	0.01%
2020/08/24	0	0.00	1	26.70	26.55	-1	14,208	-0.01%
2020/08/21	0	0.00	2	27.35	27.05	-2	14,326	-0.01%
2020/08/20	44	28.23	13	28.42	27.00	31	14,302	0.22%
2020/08/19	2	30.00	1	29.85	30.00	1	14,482	0.01%
2020/08/18	6	30.89	4	30.55	30.40	2	15,022	0.01%
2020/08/17	3	30.33	3	30.20	30.40	0	15,120	0.00%
2020/08/14	2	29.60	5	29.60	29.80	-3	15,224	-0.02%
2020/08/13	0	0.00	6	29.00	29.00	-6	15,368	-0.04%
2020/08/12	7	29.03	2	28.90	29.00	5	15,414	0.03%
2020/08/11	5	29.35	5	29.20	29.05	0	15,467	0.00%
2020/08/10	31	29.74	2	30.20	29.45	29	15,465	0.19%
2020/08/07	3	30.80	0	0.00	30.60	3	15,450	0.02%
2020/08/06	46	30.54	1	30.55	30.45	45	15,867	0.28%
2020/08/05	13	31.33	3	31.10	31.10	10	15,774	0.06%
2020/08/04	3	31.57	4	32.04	31.60	-1	15,797	-0.01%
2020/08/03	0	0.00	3	31.25	31.55	-3	15,611	-0.02%
2020/07/31	0	0.00	2	32.00	31.65	-2	15,508	-0.01%
2020/07/30	4	31.66	0	0.00	31.80	4	15,356	0.03%
2020/07/29	18	31.51	18	31.39	31.95	0	15,201	0.00%
2020/07/28	20	33.01	56	33.32	30.50	-36	14,897	-0.24%
2020/07/27	12	31.93	4	31.56	32.80	8	13,771	0.06%
2020/07/24	12	31.58	13	31.53	31.25	-1	13,310	-0.01%
2020/07/23	32	31.96	27	32.25	32.40	5	12,818	0.04%
2020/07/22	9	30.46	49	31.27	30.85	-40	11,977	-0.33%
2020/07/21	2	29.08	4	28.95	29.05	-2	11,113	-0.02%
2020/07/20	0	0.00	3	28.70	28.55	-3	10,922	-0.03%
2020/07/17	6	28.31	2	29.10	28.80	4	10,895	0.04%
2020/07/16	6	29.63	10	29.33	29.90	-4	10,660	-0.04%
2020/07/15	5	28.66	16	28.30	28.15	-11	10,122	-0.11%
2020/07/14	42	29.89	15	29.98	29.20	27	10,025	0.27%
2020/07/13	6	29.38	19	29.55	29.85	-13	9,341	-0.14%
2020/07/10	1	27.60	0	0.00	27.15	1	8,774	0.01%
2020/07/09	0	0.00	7	27.42	27.15	-7	8,759	-0.08%
2020/07/08	2	27.65	0	0.00	27.45	2	8,708	0.02%
2020/07/07	11	27.04	34	27.15	26.95	-23	8,664	-0.27%
2020/07/06	1	27.65	33	27.99	27.90	-32	8,586	-0.37%
2020/07/03	39	26.85	41	27.07	27.50	-2	8,474	-0.02%
2020/07/01	2	26.05	12	25.99	25.90	-10	8,284	-0.12%
2020/06/30	1	25.60	0	0.00	25.65	1	8,290	0.01%
2020/06/29	25	25.78	0	0.00	25.60	25	8,311	0.30%
2020/06/23	5	26.40	5	26.35	26.30	0	8,407	0.00%
2020/06/22	11	26.25	0	0.00	26.15	11	8,457	0.13%
2020/06/19	38	26.85	5	26.97	26.55	33	8,517	0.39%
2020/06/18	6	26.40	6	26.55	26.40	0	8,458	0.00%
2020/06/17	1	26.30	1	26.35	26.25	0	8,502	0.00%
2020/06/16	6	26.55	6	26.70	26.60	0	8,646	0.00%
2020/06/15	4	26.09	0	0.00	26.10	4	8,852	0.05%
2020/06/11	3	27.50	0	0.00	26.80	3	9,112	0.03%
2020/06/10	1	27.95	3	28.15	27.85	-2	9,212	-0.02%
2020/06/09	7	29.14	7	29.28	28.55	0	9,325	0.00%
2020/06/08	1	28.80	0	0.00	28.80	1	9,473	0.01%
2020/06/05	10	28.68	11	28.64	28.50	-1	9,803	-0.01%
2020/06/04	50	29.45	39	29.46	28.65	11	9,915	0.11%
2020/05/28	7	28.44	7	28.36	28.20	0	9,543	0.00%
2020/05/27	13	28.48	2	28.50	28.20	11	9,648	0.11%
2020/05/26	11	29.40	21	28.86	28.25	-10	9,586	-0.10%
2020/05/25	27	28.97	32.3	29.20	29.65	-5.3	9,149	-0.06%
2020/05/22	4	27.91	12	27.59	27.15	-8	8,577	-0.09%
2020/05/21	1	27.00	15	27.18	27.05	-14	8,375	-0.17%
2020/05/20	17	26.79	12	26.54	26.60	5	8,425	0.06%
2020/05/19	1	26.10	13	25.92	25.80	-12	8,255	-0.15%
2020/05/18	14	26.40	0	0.00	25.90	14	8,212	0.17%
2020/05/15	5	25.50	16	25.61	26.20	-11	8,136	-0.14%
2020/05/14	11	26.08	2	26.20	25.55	9	8,251	0.11%
2020/05/13	84	26.97	63	27.00	26.70	21	8,194	0.26%
2020/05/12	1	25.85	5	26.15	25.70	-4	7,714	-0.05%
2020/05/11	5	25.50	13	26.15	26.10	-8	7,665	-0.10%
2020/05/08	0	0.00	2	25.50	24.85	-2	7,479	-0.03%
2020/05/07	20	25.21	17	25.10	25.10	3	7,444	0.04%
2020/05/06	0	0.00	1	24.60	24.60	-1	7,393	-0.01%
2020/05/05	5	24.91	0	0.00	24.75	5	7,380	0.07%
2020/05/04	2	24.63	0	0.00	24.65	2	7,405	0.03%
2020/04/30	6	25.28	1	25.30	25.10	5	7,414	0.07%
2020/04/29	2	24.90	0	0.00	24.75	2	7,372	0.03%
2020/04/24	0	0.00	1	24.50	24.50	-1	7,376	-0.01%
2020/04/23	0	0.00	1	24.75	24.65	-1	7,363	-0.01%
2020/04/22	1	24.40	3	24.20	24.55	-2	7,331	-0.03%
2020/04/21	0	0.00	4	25.58	24.85	-4	7,295	-0.05%
2020/04/20	3	25.63	1	25.90	25.60	2	7,285	0.03%
2020/04/17	5	26.00	0	0.00	25.70	5	7,299	0.07%
2020/04/16	8	26.53	5	26.55	26.40	3	7,188	0.04%
2020/04/15	18	25.85	10	26.38	26.40	8	7,028	0.11%
2020/04/14	5	25.15	0	0.00	24.80	5	6,732	0.07%
2020/04/13	0	0.00	5	25.35	24.90	-5	6,673	-0.07%
2020/04/10	0	0.00	1	25.30	25.00	-1	6,653	-0.02%
2020/04/09	1	25.25	0	0.00	25.20	1	6,754	0.01%
2020/04/08	0	0.00	4	25.94	25.95	-4	6,764	-0.06%
2020/03/31	0	0.00	4	24.50	24.25	-4	6,830	-0.06%
2020/03/30	2	23.60	2	24.50	24.70	0	6,886	0.00%
2020/03/27	1	24.65	3	24.47	24.10	-2	6,853	-0.03%
2020/03/26	0	0.00	3	24.20	24.30	-3	6,756	-0.04%
2020/03/25	0	0.00	30	24.02	23.70	-30	6,701	-0.45%
2020/03/24	25	23.23	3	23.00	23.00	22	6,644	0.33%
2020/03/23	2	22.65	0	0.00	22.15	2	6,714	0.03%
2020/03/20	18	24.29	15	24.33	23.85	3	6,729	0.04%
2020/03/19	0	0.00	61	24.03	22.50	-61	6,636	-0.92%
2020/03/18	10	25.15	0	0.00	25.00	10	6,424	0.16%
2020/03/17	18	26.38	3	26.30	25.55	15	6,298	0.24%
2020/03/16	18	26.97	5	25.80	25.40	13	6,120	0.21%
2020/03/13	1	26.00	4	24.71	26.80	-3	5,965	-0.05%
2020/03/12	39	26.73	100	27.17	26.05	-61	5,737	-1.06%
2020/03/11	64	28.69	41	27.94	27.40	23	5,446	0.42%
2020/03/10	22	28.02	3	27.93	27.50	19	5,079	0.37%
2020/03/09	5	26.54	40	26.70	26.30	-35	4,915	-0.71%
2020/03/06	40	27.45	5	27.35	27.15	35	4,854	0.72%
2020/03/05	4	28.10	0	0.00	27.60	4	4,858	0.08%
2020/03/03	0	0.00	20	27.60	27.25	-20	4,726	-0.42%
2020/03/02	42	26.94	44	26.42	27.60	-2	4,655	-0.04%
2020/02/27	12	27.10	4	26.15	25.95	8	4,440	0.18%
2020/02/26	0	0.00	8	27.43	27.05	-8	4,356	-0.18%
2020/02/25	0	0.00	19	27.01	27.00	-19	4,275	-0.44%
2020/02/24	5	27.41	5	27.35	27.35	0	4,233	0.00%
2020/02/21	21	27.23	28	27.70	27.75	-7	4,182	-0.17%
2020/02/20	10	26.57	6	26.60	26.60	4	3,930	0.10%
2020/02/18	4	25.95	8	26.06	25.80	-4	3,845	-0.10%
2020/02/17	55	25.84	50	26.12	26.05	5	3,836	0.13%
2020/02/14	15	24.72	3	24.90	25.25	12	3,664	0.33%
2020/02/13	56	24.92	0	0.00	24.40	56	3,664	1.53%
2020/02/12	4	24.83	4	24.90	24.85	0	3,787	0.00%
2020/02/07	2	24.68	2	24.35	24.35	0	3,919	0.00%
2020/02/06	7	25.08	0	0.00	25.10	7	3,979	0.18%
2020/02/05	5	25.09	4	24.85	24.80	1	4,015	0.02%
2020/02/04	2	24.70	0	0.00	24.70	2	4,072	0.05%
2020/02/03	6	23.88	4	24.05	24.35	2	4,150	0.05%
2020/01/31	0	0.00	1	24.85	24.95	-1	4,194	-0.02%
2020/01/30	4	24.59	0	0.00	24.15	4	4,397	0.09%
2020/01/17	1	27.00	0	0.00	26.80	1	4,868	0.02%
2020/01/15	6	27.08	6	27.28	27.30	0	5,279	0.00%
2020/01/14	4	27.19	0	0.00	27.05	4	5,538	0.07%
2020/01/13	2	26.30	4	27.05	27.25	-2	5,853	-0.03%
2020/01/10	2	26.40	0	0.00	26.05	2	5,896	0.03%
2020/01/09	0	0.00	2	27.15	26.60	-2	5,912	-0.03%
2020/01/08	2	26.55	1	26.95	26.15	1	5,949	0.02%
2020/01/07	2	27.05	0	0.00	27.00	2	6,131	0.03%
2020/01/06	5	27.20	1	27.20	27.20	4	6,277	0.06%
2020/01/03	3	28.08	26	28.17	27.85	-23	6,359	-0.36%
2020/01/02	20	28.38	3	28.57	28.65	17	6,279	0.27%
2019/12/31	4	28.11	1	28.00	27.90	3	6,263	0.05%
2019/12/30	3	28.35	15	28.45	28.30	-12	6,298	-0.19%
2019/12/27	25	28.35	9	28.62	28.80	16	6,322	0.25%
2019/12/25	0	0.00	1	27.70	27.60	-1	6,239	-0.02%
2019/12/24	1	27.10	1	27.05	27.05	0	6,344	0.00%
2019/12/18	10	28.00	17	27.94	27.80	-7	6,963	-0.10%
2019/12/16	6	27.49	1	27.50	27.65	5	7,250	0.07%
2019/12/13	0	0.00	17	26.85	26.90	-17	7,393	-0.23%
2019/12/12	20	27.73	26	27.30	27.25	-6	7,686	-0.08%
2019/12/11	1	27.10	0	0.00	27.00	1	7,745	0.01%
2019/12/10	4	27.01	3	27.25	27.40	1	7,820	0.01%
2019/12/09	1	26.80	1	26.55	26.35	0	7,942	0.00%
2019/12/04	2	26.23	0	0.00	26.30	2	8,824	0.02%
2019/11/28	1	26.95	0	0.00	26.80	1	9,738	0.01%
2019/11/27	1	27.45	3	27.28	27.20	-2	10,046	-0.02%
2019/11/26	3	27.05	1	26.85	27.10	2	10,669	0.02%
2019/11/19	1	26.55	0	0.00	26.50	1	11,171	0.01%
2019/11/18	0	0.00	12	26.93	26.85	-12	11,469	-0.10%
2019/11/15	3	26.80	0	0.00	26.70	3	11,564	0.03%
2019/11/14	3	26.38	1	26.40	26.40	2	11,883	0.02%
2019/11/13	6	26.80	0	0.00	27.00	6	11,987	0.05%
2019/11/12	0	0.00	1	26.65	26.80	-1	12,009	-0.01%
2019/11/11	0	0.00	1	26.35	26.10	-1	12,030	-0.01%
2019/11/08	6	27.92	1	27.90	27.80	5	11,953	0.04%
2019/11/07	3	27.92	6	28.18	27.85	-3	11,988	-0.03%
2019/11/05	0	0.00	20	29.05	28.90	-20	11,967	-0.17%
2019/10/31	16	28.53	0	0.00	28.45	16	12,027	0.13%
2019/10/30	11	29.14	0	0.00	29.35	11	12,036	0.09%
2019/10/29	14	29.43	12	30.48	29.05	2	12,127	0.02%
2019/10/28	4	30.41	51	30.61	30.50	-47	12,117	-0.39%
2019/10/25	16	30.30	4	30.00	29.50	12	12,124	0.10%
2019/10/24	20	29.85	27	29.95	30.10	-7	12,211	-0.06%
2019/10/23	18	29.72	17	29.36	29.30	1	12,519	0.01%
2019/10/22	58	29.60	5	29.39	29.35	53	12,728	0.42%
2019/10/21	15	29.27	3	28.88	29.90	12	12,456	0.10%
2019/10/18	2	27.75	0	0.00	27.80	2	12,096	0.02%
2019/10/17	0	0.00	2	27.65	27.70	-2	11,995	-0.02%
2019/10/16	26	27.62	0	0.00	27.65	26	11,950	0.22%
2019/10/15	10	27.97	3	28.48	28.05	7	11,894	0.06%
2019/10/14	10	27.25	11	27.93	27.50	-1	11,716	-0.01%
2019/10/09	1	26.55	2	26.55	26.55	-1	11,566	-0.01%
2019/10/07	0	0.00	2	27.68	27.50	-2	11,646	-0.02%
2019/10/04	1	27.35	3	27.20	27.20	-2	11,606	-0.02%
2019/10/03	21	27.23	0	0.00	27.70	21	11,556	0.18%
2019/10/02	2	27.65	0	0.00	27.60	2	11,484	0.02%
2019/10/01	1	27.90	6	27.90	28.00	-5	11,450	-0.04%
2019/09/27	5	27.89	1	27.50	27.80	4	11,387	0.04%
2019/09/26	11	27.37	8	27.17	27.50	3	11,208	0.03%
2019/09/25	1	28.40	2	28.78	28.35	-1	10,953	-0.01%
2019/09/24	1	30.20	10	30.50	29.85	-9	10,798	-0.08%
2019/09/23	3	30.05	3	30.25	30.00	0	10,717	0.00%
2019/09/20	6	30.04	1	29.85	30.20	5	10,628	0.05%
2019/09/19	30	30.10	38	30.23	30.05	-8	10,540	-0.08%
2019/09/18	6	29.79	2	29.70	29.50	4	10,244	0.04%
2019/09/17	21	29.11	15	29.49	29.50	6	10,125	0.06%
2019/09/16	2	27.35	2	27.88	28.15	0	9,888	0.00%
2019/09/12	3	28.28	3	28.40	28.05	0	9,886	0.00%
2019/09/11	4	27.84	1	28.00	28.05	3	10,039	0.03%
2019/09/10	1	29.55	7	29.31	28.80	-6	10,260	-0.06%
2019/09/09	6	29.03	33	28.91	28.95	-27	10,108	-0.27%
2019/09/06	20	29.80	13	29.78	29.45	7	9,927	0.07%
2019/09/05	4	28.99	9	29.16	29.60	-5	9,312	-0.05%
2019/09/04	12	28.45	66	28.51	28.95	-54	9,063	-0.60%
2019/09/03	2	28.35	10	28.18	28.05	-8	8,788	-0.09%
2019/09/02	24	27.77	4	27.64	28.35	20	8,571	0.23%
2019/08/30	4	27.31	5	27.02	26.55	-1	8,235	-0.01%
2019/08/29	15	27.70	22	27.05	27.00	-7	7,901	-0.09%
2019/08/28	4	25.10	44	26.25	26.45	-40	7,205	-0.56%
2019/08/27	0	0.00	1	24.30	24.05	-1	6,943	-0.01%
2019/08/26	1	23.80	0	0.00	23.60	1	6,879	0.01%
2019/08/23	1	24.75	5	24.75	24.75	-4	6,802	-0.06%
2019/08/22	2	24.45	2	24.85	24.90	0	6,713	0.00%
2019/08/21	12	24.52	37	24.89	24.50	-25	6,537	-0.38%
2019/08/20	0	0.00	12	23.82	23.65	-12	6,220	-0.19%
2019/08/19	17	24.05	6	24.33	24.15	11	6,102	0.18%
2019/08/16	5	22.70	97	23.30	23.30	-92	5,753	-1.60%
2019/08/15	3	21.42	0	0.00	21.20	3	5,617	0.05%
2019/08/13	1	22.35	0	0.00	22.25	1	5,500	0.02%
2019/08/12	31	22.00	1	21.95	22.00	30	5,453	0.55%
2019/08/08	1	22.70	0	0.00	22.65	1	5,387	0.02%
2019/08/07	1	23.00	1	22.30	22.30	0	5,328	0.00%
2019/08/06	0	0.00	10	21.41	22.90	-10	5,269	-0.19%
2019/08/05	16	23.10	7	23.46	22.60	9	5,168	0.17%
2019/08/02	34	23.00	2	23.03	23.50	32	5,096	0.63%
2019/08/01	1	23.90	4	24.03	23.80	-3	5,016	-0.06%
2019/07/31	8	23.93	4	24.08	24.45	4	4,909	0.08%
2019/07/30	6	23.33	6	23.43	23.15	0	4,722	0.00%
2019/07/29	18	24.73	7	24.78	24.35	11	4,488	0.25%
2019/07/26	31	24.01	16	24.16	24.70	15	4,170	0.36%
2019/07/25	29	23.89	17	23.26	24.00	12	3,834	0.31%
2019/07/24	82	21.50	76	22.48	22.60	6	3,320	0.18%
2019/07/22	6	20.07	5	20.10	20.00	1	2,928	0.03%
2019/07/18	3	20.08	0	0.00	20.00	3	2,947	0.10%
2019/07/15	13	21.56	12	21.33	21.20	1	2,933	0.03%
2019/07/12	15	21.10	27	21.40	21.65	-12	2,959	-0.41%
2019/07/11	45	21.45	37	21.23	21.25	8	2,936	0.27%
2019/07/10	2	20.05	5	20.14	20.50	-3	2,775	-0.11%
2019/07/09	2	19.95	0	0.00	19.95	2	2,748	0.07%
2019/07/03	0	0.00	3	19.95	19.90	-3	2,750	-0.11%
2019/07/02	0	0.00	5	20.05	20.30	-5	2,741	-0.18%
2019/06/28	6	20.03	1	20.00	19.95	5	2,714	0.18%
2019/06/27	12	19.88	11	19.64	19.75	1	2,712	0.04%
2019/06/26	1	19.60	1	19.85	19.60	0	2,681	0.00%
2019/06/25	3	20.23	2	20.10	20.10	1	2,652	0.04%
2019/06/24	21	20.17	23	20.36	20.50	-2	2,582	-0.08%
2019/06/21	1	19.80	0	0.00	19.90	1	2,483	0.04%
2019/06/20	0	0.00	3	19.50	19.90	-3	2,370	-0.13%
2019/06/19	4	19.48	2	19.00	19.60	2	2,235	0.09%
2019/06/18	147	18.46	138	18.50	19.40	9	1,976	0.46%	大買/大賣/
2019/06/12	4	16.65	0	0.00	16.65	4	1,563	0.26%
2019/05/28	1	15.45	0	0.00	15.60	1	1,772	0.06%
2019/05/24	3	15.70	0	0.00	15.60	3	1,872	0.16%
2019/05/17	2	16.58	0	0.00	16.40	2	2,215	0.09%
2019/05/15	1	17.35	0	0.00	17.55	1	2,462	0.04%
2019/05/14	10	16.60	2	17.08	17.35	8	2,712	0.29%
2019/05/13	0	0.00	10	17.30	17.30	-10	2,856	-0.35%
2019/05/10	1	17.45	0	0.00	17.55	1	3,010	0.03%
2019/05/09	0	0.00	2	17.70	17.60	-2	3,017	-0.07%
2019/05/08	21	18.84	20	18.55	18.55	1	2,989	0.03%
2019/05/06	0	0.00	20	19.10	18.90	-20	3,136	-0.64%
2019/05/02	1	19.35	0	0.00	19.60	1	3,139	0.03%
2019/04/30	12	19.22	10	19.10	19.45	2	3,185	0.06%
2019/04/29	20	19.30	23	19.55	19.25	-3	3,310	-0.09%
2019/04/26	21	20.25	20	20.41	20.25	1	3,277	0.03%
2019/04/24	22	21.31	0	0.00	21.25	22	3,269	0.67%
2019/04/23	9	21.00	29	21.25	21.40	-20	3,282	-0.61%
2019/04/22	21	21.27	20	21.50	21.25	1	3,282	0.03%
2019/04/19	0	0.00	0.4	21.30	21.35	-0.4	3,256	-0.01%
2019/04/18	20	21.80	0	0.00	20.75	20	3,262	0.61%
2019/04/16	8	21.53	6	21.33	21.60	2	3,211	0.06%
2019/04/15	3	20.95	0	0.00	20.80	3	3,184	0.09%
2019/04/11	0	0.00	1	21.10	21.00	-1	3,246	-0.03%
2019/04/03	0	0.00	1	21.35	21.60	-1	3,245	-0.03%
2019/04/01	0	0.00	3	21.38	21.35	-3	3,261	-0.09%
2019/03/28	1	20.40	1	20.50	20.50	0	3,297	0.00%
2019/03/22	4	21.43	1	21.35	21.40	3	3,485	0.09%
2019/03/21	0	21.40	0	0.00	21.50	0	3,553	0.00%
2019/03/19	1	21.40	0	0.00	21.30	1	3,906	0.03%
2019/03/18	4	21.48	5	21.15	21.55	-1	3,966	-0.03%
2019/03/13	1	21.40	0	0.00	21.40	1	4,328	0.02%
2019/03/08	1	21.30	0	0.00	21.25	1	5,379	0.02%
2019/03/07	2	21.88	0	0.00	21.60	2	5,422	0.04%
2019/03/04	0	0.00	5	22.59	22.50	-5	5,975	-0.08%
2019/02/26	8	23.05	8	23.12	22.75	0	6,373	0.00%
2019/02/25	3	22.75	0	0.00	22.75	3	6,677	0.04%
2019/02/22	3	23.00	0	0.00	23.00	3	6,778	0.04%
2019/02/20	16	23.63	3	23.97	23.50	13	6,788	0.19%
2019/02/18	2	23.45	0	0.00	22.80	2	6,605	0.03%
2019/02/14	13	23.50	17	23.49	23.10	-4	6,546	-0.06%
2019/02/13	14	22.82	12	23.08	23.45	2	6,366	0.03%
2019/02/11	3	21.67	9	21.53	21.40	-6	6,069	-0.10%
2019/01/30	0	0.00	3	20.52	20.30	-3	6,027	-0.05%
2019/01/29	1	20.35	0	0.00	20.25	1	6,036	0.02%
2019/01/28	2	20.60	1	20.55	20.70	1	6,058	0.02%
2019/01/25	9	20.78	40	20.93	20.50	-31	6,080	-0.51%
2019/01/24	0	0.00	1	20.25	20.25	-1	6,156	-0.02%
2019/01/23	5	20.00	0	0.00	20.20	5	6,287	0.08%
2019/01/22	12	20.55	11	20.33	20.20	1	6,300	0.02%
2019/01/21	7	20.92	7	20.87	20.85	0	6,329	0.00%
2019/01/16	1	19.80	1	19.85	19.90	0	6,329	0.00%
2019/01/14	0	0.00	2	19.00	19.10	-2	6,313	-0.03%
2019/01/10	1	19.55	0	0.00	19.55	1	6,345	0.02%
2019/01/09	0	0.00	1	19.70	19.70	-1	6,369	-0.02%
2019/01/04	2	18.65	0	0.00	18.80	2	6,548	0.03%
2019/01/02	1	20.10	0	0.00	20.05	1	6,614	0.02%
2018/12/27	2	20.40	0	0.00	20.25	2	6,771	0.03%
2018/12/21	4	20.63	1	20.50	20.75	3	6,891	0.04%
2018/12/20	40	20.33	20	20.15	20.00	20	6,910	0.29%
2018/12/19	10	20.80	23	20.92	20.75	-13	6,866	-0.19%
2018/12/18	25	20.92	21	21.20	20.85	4	6,933	0.06%
2018/12/17	20	21.50	20	21.70	21.40	0	7,063	0.00%
2018/12/14	30	21.37	20	21.83	21.60	10	7,092	0.14%
2018/12/13	20	22.55	0	0.00	22.10	20	7,128	0.28%
2018/12/12	17	22.56	25	22.82	22.85	-8	7,105	-0.11%
2018/12/11	1	22.45	26	22.19	21.75	-25	7,057	-0.35%
2018/12/10	12	22.12	0	0.00	22.05	12	7,070	0.17%
2018/12/07	0	0.00	0	22.65	22.60	0	7,085	0.00%
2018/12/06	27	23.81	29	23.49	22.20	-2	7,191	-0.03%
2018/12/05	15	23.76	9	24.32	24.00	6	7,061	0.08%
2018/12/04	38	24.17	75	24.00	24.50	-37	6,721	-0.55%
2018/12/03	7	22.72	24	22.72	22.50	-17	6,286	-0.27%
2018/11/30	12	21.83	1	21.95	22.00	11	6,189	0.18%
2018/11/29	20	22.55	4	22.21	21.90	16	6,162	0.26%
2018/11/28	4	22.68	46	22.45	22.25	-42	6,052	-0.69%
2018/11/27	84	22.17	50	22.22	22.25	34	5,919	0.57%
2018/11/26	4	21.84	3	21.65	21.60	1	5,645	0.02%
2018/11/23	73	21.83	62	21.92	21.70	11	5,570	0.20%
2018/11/22	16	20.85	15	20.71	21.15	1	5,292	0.02%
2018/11/21	3	19.80	12	20.40	20.55	-9	4,970	-0.18%
2018/11/20	4	18.79	1	18.80	18.70	3	4,900	0.06%
2018/11/16	1	18.60	1	18.40	18.15	0	4,942	0.00%
2018/11/15	0	0.00	1	18.30	18.40	-1	4,978	-0.02%
2018/11/14	3	18.37	2	18.50	18.25	1	5,017	0.02%
2018/11/13	3	18.23	2	17.73	18.60	1	5,141	0.02%
2018/11/12	3	18.10	2	18.05	18.00	1	5,137	0.02%
2018/11/08	3	18.63	3	19.02	18.00	0	5,248	0.00%
2018/11/07	3	18.60	5	18.80	18.60	-2	5,226	-0.04%
2018/11/02	10	18.15	11	18.56	18.35	-1	5,323	-0.02%
2018/11/01	11	18.09	13	18.27	17.70	-2	5,296	-0.04%
2018/10/31	9	17.02	52	17.38	17.50	-43	5,205	-0.83%
2018/10/30	9	15.92	6	16.00	15.95	3	5,117	0.06%
2018/10/29	26	16.30	15	16.14	16.10	11	5,175	0.21%
2018/10/26	3	16.15	1	15.65	15.65	2	5,221	0.04%
2018/10/25	12	16.15	11	16.32	16.15	1	5,225	0.02%
2018/10/24	18	18.01	8	18.15	17.90	10	5,183	0.19%
2018/10/23	2	18.50	4	18.60	18.35	-2	5,214	-0.04%
2018/10/22	14	18.90	4	18.85	19.10	10	5,280	0.19%
2018/10/19	8	18.52	1	18.40	18.60	7	5,440	0.13%
2018/10/18	2	19.50	2	19.60	19.45	0	5,478	0.00%
2018/10/17	0	0.00	7	20.02	19.45	-7	5,542	-0.13%
2018/10/16	35	20.10	32	19.72	19.50	3	5,573	0.05%
2018/10/15	2	19.25	2	19.25	19.10	0	5,654	0.00%
2018/10/12	5	18.63	6	18.82	19.30	-1	5,774	-0.02%
2018/10/11	24	18.02	3	18.33	18.00	21	5,828	0.36%
2018/10/09	32	20.01	2	20.53	20.00	30	5,909	0.51%
2018/10/05	26	20.59	0	0.00	20.30	26	6,078	0.43%
2018/10/04	10	21.80	0	0.00	21.95	10	6,039	0.17%
2018/10/03	7	22.71	37	22.43	22.30	-30	6,180	-0.49%
2018/10/02	2	23.88	1	23.70	23.40	1	6,413	0.02%
2018/10/01	1	23.30	1	23.50	23.85	0	6,568	0.00%
2018/09/28	3	23.70	13	23.75	23.70	-10	6,784	-0.15%
2018/09/27	5	23.96	6	23.92	23.30	-1	6,877	-0.01%
2018/09/26	3	23.45	5	23.71	24.00	-2	7,020	-0.03%
2018/09/25	4	23.76	2	23.75	23.65	2	7,080	0.03%
2018/09/21	9	24.30	11	24.23	23.95	-2	7,036	-0.03%
2018/09/20	2	23.05	2	23.40	23.15	0	6,984	0.00%
2018/09/19	17	23.68	47	24.20	23.10	-30	7,126	-0.42%
2018/09/18	16	23.20	15	23.18	23.00	1	7,137	0.01%
2018/09/17	53	23.89	12	23.83	24.20	41	7,271	0.56%
2018/09/14	5	22.80	4	21.85	23.25	1	7,240	0.01%
2018/09/13	3	21.23	5	21.33	21.15	-2	7,349	-0.03%
2018/09/12	64	20.95	28	20.51	20.10	36	7,544	0.48%
2018/09/11	23	22.14	2	22.45	22.10	21	7,600	0.28%
2018/09/10	0	0.00	2	24.15	22.45	-2	7,871	-0.03%
2018/09/07	4	26.50	3	25.07	24.90	1	7,830	0.01%
2018/09/06	1	26.70	1	26.60	26.65	0	7,859	0.00%
2018/09/05	5	26.99	1	26.85	26.80	4	8,060	0.05%
2018/09/03	38	27.22	5	27.20	26.85	33	8,584	0.38%
2018/08/30	6	28.74	5	29.05	28.10	1	8,737	0.01%
2018/08/29	5	28.45	19	28.36	28.45	-14	8,808	-0.16%
2018/08/28	3	28.10	4	29.00	28.05	-1	8,965	-0.01%
2018/08/27	1	28.10	3	28.55	28.55	-2	9,101	-0.02%
2018/08/24	2	27.23	0	0.00	27.25	2	9,575	0.02%
2018/08/23	34	27.79	27	27.53	28.00	7	10,673	0.07%
2018/08/22	1	27.50	0	0.00	27.15	1	11,758	0.01%
2018/08/21	1	27.50	1	27.70	27.25	0	13,147	0.00%
2018/08/20	29	26.95	25	27.27	27.40	4	13,469	0.03%
2018/08/17	2	29.35	6	29.37	28.90	-4	14,306	-0.03%
2018/08/16	15	28.40	10	28.81	29.25	5	14,575	0.03%
2018/08/15	6	29.32	1	28.95	28.95	5	14,843	0.03%
2018/08/14	11	30.75	25	30.41	30.75	-14	14,865	-0.09%
2018/08/13	38	28.60	38	28.84	29.90	0	14,941	0.00%
2018/08/10	75	31.00	75	30.96	31.00	0	14,913	0.00%
2018/08/09	6	30.84	0	0.00	30.60	6	14,955	0.04%
2018/08/08	21	31.29	40	31.29	31.00	-19	15,330	-0.12%
2018/08/07	38	31.86	38	32.02	31.45	0	15,401	0.00%
2018/08/03	21	31.66	28	31.66	32.35	-7	15,863	-0.04%
2018/08/02	18	31.68	24	32.02	31.35	-6	15,852	-0.04%
2018/08/01	1	34.00	2	33.23	33.20	-1	15,913	-0.01%
2018/07/30	10	33.95	0	0.00	33.65	10	16,049	0.06%
2018/07/27	6	34.96	11	34.95	35.00	-5	16,001	-0.03%
2018/07/26	16	34.88	17	34.92	35.40	-1	15,934	-0.01%
2018/07/25	6	34.26	12	34.15	33.90	-6	15,759	-0.04%
2018/07/24	24	34.22	28	34.28	34.10	-4	15,688	-0.03%
2018/07/23	35	32.53	40	32.71	33.80	-5	15,617	-0.03%
2018/07/20	76	34.14	70	34.43	33.55	6	15,562	0.04%
2018/07/19	26	33.91	32	33.72	34.15	-6	15,410	-0.04%
2018/07/18	21	32.65	1	32.50	32.50	20	15,296	0.13%
2018/07/17	10	35.10	1	36.25	34.05	9	15,193	0.06%
2018/07/16	18	35.55	21	35.38	35.70	-3	15,078	-0.02%
2018/07/13	19	35.15	18	35.25	34.55	1	15,044	0.01%
2018/07/12	12	34.37	10	34.55	34.45	2	14,942	0.01%
2018/07/11	5	34.60	10	34.95	34.55	-5	14,897	-0.03%
2018/07/10	44	34.60	57	34.54	34.30	-13	14,731	-0.09%
2018/07/09	34	32.58	6	32.89	32.55	28	14,561	0.19%
2018/07/06	11	32.00	30	32.06	33.80	-19	14,382	-0.13%
2018/07/05	11	31.35	29	31.44	30.75	-18	14,183	-0.13%
2018/07/04	48	30.96	28	31.03	30.70	20	14,034	0.14%
2018/07/03	17	34.19	11	34.54	33.20	6	13,822	0.04%
2018/07/02	11	34.26	11	34.65	34.20	0	13,741	0.00%
2018/06/29	11	35.14	27	34.54	35.20	-16	13,686	-0.12%
2018/06/28	4	34.78	2	35.20	34.50	2	13,546	0.01%
2018/06/27	12	37.03	20	37.03	36.50	-8	13,363	-0.06%
2018/06/26	11	37.23	16	37.03	36.90	-5	13,272	-0.04%
2018/06/25	6	37.03	8.2	37.14	36.80	-2.2	13,101	-0.02%
2018/06/22	27	39.42	15	39.11	38.65	12	12,955	0.09%
2018/06/21	11	39.61	17	39.87	41.00	-6	12,800	-0.05%
2018/06/20	15	37.75	21	37.93	37.75	-6	12,560	-0.05%
2018/06/19	17	40.58	14	41.25	39.80	3	12,439	0.02%
2018/06/15	0	0.00	1	40.25	39.90	-1	12,155	-0.01%
2018/06/14	7	39.33	19	39.04	39.60	-12	12,239	-0.10%
2018/06/13	3	38.37	4	42.40	39.00	-1	12,350	-0.01%
2018/06/12	8	42.31	19	41.76	42.45	-11	12,426	-0.09%
2018/06/11	6	40.23	24	39.60	41.00	-18	12,131	-0.15%
2018/06/08	0	0.00	1	37.45	37.30	-1	11,994	-0.01%
2018/06/07	0	0.00	15	36.00	37.00	-15	11,951	-0.13%
2018/06/06	3	35.70	4	35.58	35.90	-1	11,989	-0.01%
2018/06/05	22	34.88	37	34.64	34.60	-15	12,093	-0.12%
2018/06/04	24	37.02	38.5	37.49	37.20	-14.5	12,044	-0.12%
2018/06/01	199	37.49	159	37.60	37.00	40	11,883	0.34%	大買/大賣/
2018/05/31	237	40.01	169	39.75	38.20	68	11,358	0.60%	大買/大賣/
2018/05/30	217	36.67	227	36.99	37.60	-10	10,218	-0.10%	大買/大賣/
2018/05/29	154	33.99	172	34.21	34.20	-18	9,074	-0.20%	大買/大賣/
2018/05/28	61	30.97	77	31.71	32.05	-16	7,610	-0.21%
2018/05/25	136	28.74	203	28.89	29.15	-67	7,234	-0.93%	大買/大賣/
2018/05/24	35	26.26	19	26.66	26.50	16	6,262	0.26%
2018/05/23	44	25.88	27	26.01	25.90	17	5,976	0.28%
2018/05/22	3	25.10	0	0.00	25.10	3	5,631	0.05%
2018/05/21	0	0.00	37	25.28	26.05	-37	5,538	-0.67%
2018/05/18	0	0.00	2	25.28	25.05	-2	5,420	-0.04%
2018/05/17	22	24.57	3	24.45	24.40	19	5,346	0.36%
2018/05/16	65	25.45	53	26.28	25.20	12	5,258	0.23%
2018/05/15	24	25.40	24	25.06	24.90	0	4,897	0.00%
2018/05/14	53	25.88	41	25.68	25.80	12	4,846	0.25%
2018/05/11	22	25.18	13	24.96	24.40	9	4,517	0.20%
2018/05/10	14	24.38	17	24.57	24.75	-3	4,342	-0.07%
2018/05/09	7	24.50	12	24.63	24.15	-5	4,292	-0.12%
2018/05/08	32	24.05	23	24.65	24.05	9	4,146	0.22%
2018/05/04	5	21.76	0	0.00	21.70	5	3,991	0.13%
2018/04/27	2	21.80	0	0.00	21.90	2	4,590	0.04%
2018/04/26	3	22.25	2	22.20	21.50	1	5,006	0.02%
2018/04/25	21	22.08	0	0.00	22.25	21	5,087	0.41%
2018/04/24	2	23.35	0	0.00	22.80	2	5,170	0.04%
2018/04/23	0	0.00	1	23.90	23.70	-1	5,145	-0.02%
2018/04/20	0	0.00	11	23.85	23.80	-11	5,127	-0.21%
2018/04/19	12	24.60	1	24.85	24.40	11	5,110	0.22%
2018/04/18	0	0.00	1	23.95	23.40	-1	4,982	-0.02%
2018/04/17	0	0.00	10	23.90	23.50	-10	4,975	-0.20%
2018/04/16	1	24.70	0	0.00	24.60	1	4,971	0.02%
2018/04/13	12	24.50	12	24.80	24.95	0	4,975	0.00%
2018/04/09	2	22.90	0	0.00	22.90	2	5,194	0.04%
2018/03/30	5	24.05	2	24.35	24.05	3	5,259	0.06%
2018/03/28	25	24.45	1	24.50	24.00	24	5,322	0.45%
2018/03/27	5	24.25	0	0.00	24.20	5	5,302	0.09%
2018/03/26	1	24.25	0	0.00	24.10	1	5,307	0.02%
2018/03/23	1	23.90	18	24.01	23.95	-17	5,309	-0.32%
2018/03/22	10	26.02	19	25.05	24.85	-9	5,264	-0.17%
2018/03/21	20	26.13	8	25.75	25.85	12	5,189	0.23%
2018/03/20	15	26.37	20	26.49	26.35	-5	5,112	-0.10%
2018/03/19	14	26.41	9	26.50	26.50	5	4,988	0.10%
2018/03/16	25	25.98	61	26.13	25.55	-36	4,795	-0.75%
2018/03/13	1	24.30	2	24.83	25.10	-1	4,568	-0.02%
2018/03/12	32	24.58	1	25.15	24.70	31	4,578	0.68%
2018/03/09	10	23.85	11	23.80	24.40	-1	4,563	-0.02%
2018/03/08	0	0.00	5	23.00	23.35	-5	4,559	-0.11%
2018/03/07	1	21.10	0	0.00	21.25	1	4,549	0.02%
2018/03/06	0	0.00	2	21.25	21.10	-2	4,677	-0.04%
2018/03/01	2	20.95	0	0.00	21.25	2	5,424	0.04%
2018/02/27	1	22.10	0	0.00	21.25	1	5,528	0.02%
2018/02/26	8	21.39	2	21.40	21.85	6	5,586	0.11%
2018/02/21	2	21.15	7	20.93	21.15	-5	6,514	-0.08%
2018/02/09	0	0.00	2	19.95	20.50	-2	7,411	-0.03%
2018/02/07	0	0.00	3	21.45	20.70	-3	7,549	-0.04%
2018/02/06	6	20.46	0	0.00	20.45	6	7,600	0.08%
2018/02/05	3	22.45	0	0.00	22.70	3	7,704	0.04%
2018/02/01	5	24.25	12	24.26	24.00	-7	7,942	-0.09%
2018/01/31	10	24.55	0	0.00	24.30	10	8,037	0.12%
2018/01/30	0	0.00	5	24.90	24.50	-5	8,190	-0.06%
2018/01/29	0	0.00	10	24.98	24.85	-10	8,303	-0.12%
2018/01/26	10	25.60	4	25.40	25.40	6	8,546	0.07%
2018/01/25	13	25.44	8	25.45	25.20	5	8,703	0.06%
2018/01/24	17	26.86	65	26.86	26.40	-48	8,804	-0.55%
2018/01/23	5	26.01	15	27.00	26.45	-10	8,872	-0.11%
2018/01/22	28	27.06	100	27.13	27.15	-72	8,922	-0.81%
2018/01/19	0	0.00	4	25.40	25.40	-4	9,219	-0.04%
2018/01/18	15	24.71	53	24.90	24.85	-38	9,485	-0.40%
2018/01/15	4	24.23	4	24.25	24.00	0	10,700	0.00%
2018/01/12	2	23.90	2	23.88	24.05	0	10,878	0.00%
2018/01/11	0.1	23.60	1	23.65	23.60	-1	10,961	-0.01%
2018/01/10	12	24.08	5	23.70	23.70	7	11,155	0.06%
2018/01/09	8	24.35	5	24.35	24.35	3	11,346	0.03%
2018/01/08	47	25.03	16	24.65	24.65	31	11,708	0.26%
2018/01/05	7	24.86	88	25.32	25.50	-81	11,693	-0.69%
2018/01/04	6	24.30	6	24.30	24.30	0	11,734	0.00%
2018/01/03	2	24.25	2	24.05	24.05	0	11,867	0.00%