敦泰 (3545)-玉山-新莊券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
83.4
漲跌
▲1.8
漲幅
+2.21%
成交量
1,083張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/23	0	0.00	1	81.50	81.60	-1	4,215	-0.02%
2024/04/22	0	0.00	2.1	81.17	79.60	-2.1	4,237	-0.05%
2024/04/19	1	83.50	3	82.27	81.70	-2	4,254	-0.05%
2024/04/18	3.1	84.35	5	84.42	84.50	-1.9	4,240	-0.04%
2024/04/17	2	85.15	1	85.20	85.20	1	4,255	0.02%
2024/04/16	5	84.74	14.1	84.12	83.80	-9.1	4,277	-0.21%
2024/04/15	1	88.00	13	87.44	87.30	-12	4,266	-0.28%
2024/04/12	2	89.65	6	89.97	89.30	-4	4,259	-0.09%
2024/04/11	3	90.23	0.5	90.00	89.80	2.5	4,268	0.06%
2024/04/10	3	92.47	4	91.23	92.50	-1	4,256	-0.02%
2024/04/08	3	90.80	2	90.70	90.30	1	4,294	0.02%
2024/04/03	3	92.13	1	91.00	91.10	2	4,343	0.05%
2024/04/02	5	95.10	8	94.41	94.10	-3	4,413	-0.07%
2024/04/01	4	94.85	0	0.00	94.90	4	4,518	0.09%
2024/03/28	3.1	95.25	2	94.70	94.60	1.1	4,539	0.02%
2024/03/27	3	96.17	1	95.00	95.30	2	4,531	0.04%
2024/03/26	3	95.53	4	95.90	94.70	-1	4,513	-0.02%
2024/03/25	24.2	95.82	5	95.20	95.20	19.2	4,464	0.43%
2024/03/22	9.1	92.91	4	92.95	92.70	5.1	4,389	0.12%
2024/03/21	3	88.87	5	89.94	90.50	-2	4,366	-0.05%
2024/03/20	1	90.21	2	90.95	90.20	-1	4,360	-0.02%
2024/03/19	3	91.33	0	0.00	91.20	3	4,390	0.07%
2024/03/18	1	90.30	1	93.30	93.00	0	4,413	0.00%
2024/03/15	6	90.47	2	90.75	90.00	4	4,452	0.09%
2024/03/14	2	91.00	2	91.70	90.90	0	4,511	0.00%
2024/03/13	1	93.18	0	0.00	91.90	1	4,545	0.02%
2024/03/12	1.1	93.34	0	0.00	93.20	1.1	4,589	0.02%
2024/03/11	2.2	94.17	3	94.50	94.20	-0.9	4,656	-0.02%
2024/03/08	4	94.27	0.2	93.10	92.80	3.8	4,720	0.08%
2024/03/07	1.2	96.39	5	96.00	94.50	-3.8	4,795	-0.08%
2024/03/06	4	97.60	3	97.17	96.60	1	4,979	0.02%
2024/03/05	11	98.06	2	97.80	98.20	9	5,126	0.18%
2024/03/04	2	99.55	0	0.00	98.80	2	5,534	0.04%
2024/03/01	1.2	99.10	1	98.80	99.20	0.2	5,826	0.00%
2024/02/29	4	98.42	2	98.00	97.50	2	5,932	0.03%
2024/02/27	2	98.74	4.5	97.89	98.50	-2.5	6,012	-0.04%
2024/02/26	4.5	100.92	0.5	100.50	99.20	4	6,141	0.07%
2024/02/23	7.5	104.63	2.4	104.83	104.00	5.1	6,391	0.08%
2024/02/22	8	104.25	5.1	105.19	105.50	2.9	6,602	0.04%
2024/02/21	20.1	107.69	10	108.00	105.00	10.1	7,258	0.14%
2024/02/20	15.5	107.91	13	107.65	108.50	2.5	7,428	0.03%
2024/02/19	0.1	103.00	0.1	106.00	105.50	-0.1	7,523	0.00%
2024/02/16	1	101.50	2	102.00	103.00	-1	7,920	-0.01%
2024/02/15	6.5	100.51	3	101.33	101.50	3.5	8,435	0.04%
2024/02/05	5	99.80	2.5	99.42	99.20	2.5	8,495	0.03%
2024/02/02	14.6	101.61	14	100.89	101.50	0.6	8,506	0.01%
2024/02/01	4.1	97.32	1	97.80	96.50	3.1	8,497	0.04%
2024/01/31	6	102.25	0	0.00	99.10	6	8,589	0.07%
2024/01/30	0	100.50	1	99.60	99.10	-1	8,697	-0.01%
2024/01/29	2.1	99.31	2	99.50	101.00	0.1	8,867	0.00%
2024/01/26	11	101.12	1	100.00	99.80	10	8,900	0.11%
2024/01/25	6	102.92	2	100.75	100.50	4	8,998	0.04%
2024/01/24	7.1	105.12	3.3	103.84	102.00	3.8	8,974	0.04%
2024/01/23	9.3	104.41	11	106.27	108.00	-1.7	8,928	-0.02%
2024/01/22	4	99.73	2	99.10	100.50	2	8,854	0.02%
2024/01/19	6	98.65	1	97.10	97.60	5	8,852	0.06%
2024/01/18	1	98.49	5	97.30	97.80	-4	8,842	-0.05%
2024/01/17	0	0.00	13.4	99.23	98.80	-13.4	8,872	-0.15%
2024/01/16	4	101.00	0	0.00	101.00	4	8,856	0.05%
2024/01/15	4	104.63	0	0.00	102.50	4	8,851	0.05%
2024/01/12	2	103.00	0	0.00	103.00	2	8,893	0.02%
2024/01/11	0.5	104.00	0	0.00	105.00	0.5	9,025	0.01%
2024/01/10	2	104.00	2	104.25	105.00	0	9,070	0.00%
2024/01/09	0	102.50	4.1	103.24	103.50	-4.1	9,124	-0.04%
2024/01/08	2	105.75	0	0.00	104.00	2	9,124	0.02%
2024/01/05	0	0.00	1	108.00	106.50	-1	9,115	-0.01%
2024/01/04	0	0.00	8	104.81	106.00	-8	9,105	-0.09%
2024/01/03	1	106.00	0	0.00	106.00	1	9,143	0.01%
2024/01/02	10	108.40	0	0.00	107.50	10	9,154	0.11%
2023/12/29	4	111.38	2	112.75	112.50	2	9,151	0.02%
2023/12/28	3.1	110.04	2	110.00	110.50	1.1	9,127	0.01%
2023/12/27	18	112.14	6.2	112.79	113.00	11.8	9,171	0.13%
2023/12/26	11.2	109.84	0	0.00	108.50	11.2	9,062	0.12%
2023/12/25	3	107.83	6	107.92	108.00	-3	9,049	-0.03%
2023/12/22	0	0.00	1	109.50	108.50	-1	9,165	-0.01%
2023/12/21	9.5	109.58	7	108.93	108.50	2.5	9,157	0.03%
2023/12/20	4	112.38	2	112.50	112.50	2	9,099	0.02%
2023/12/19	4	113.63	0	0.00	112.50	4	9,077	0.04%
2023/12/18	13	115.65	4	115.75	114.50	9	9,072	0.10%
2023/12/15	0.1	114.00	1.1	115.23	114.00	-1	9,089	-0.01%
2023/12/14	9.1	117.34	0	0.00	116.50	9.1	9,164	0.10%
2023/12/13	1.1	118.43	0	0.00	116.50	1.1	9,494	0.01%
2023/12/12	2	117.25	3	116.67	117.50	-1	9,528	-0.01%
2023/12/11	8	119.00	5.1	119.29	119.50	2.9	9,534	0.03%
2023/12/08	10	122.45	0	0.00	121.50	10	9,510	0.11%
2023/12/07	3.1	120.52	2	120.50	121.50	1	9,597	0.01%
2023/12/06	5	125.90	3	123.33	122.50	2	9,693	0.02%
2023/12/05	24	123.21	25	125.16	123.00	-1	9,620	-0.01%
2023/12/04	3.1	125.22	13	124.27	124.00	-9.9	9,548	-0.10%
2023/12/01	18.5	131.70	19	127.66	126.50	-0.5	9,487	-0.01%
2023/11/30	7.2	130.68	11	129.50	129.00	-3.8	9,439	-0.04%
2023/11/29	21.2	129.74	27	128.48	129.00	-5.8	9,273	-0.06%
2023/11/28	19.2	126.07	27.2	126.50	132.50	-8	8,835	-0.09%
2023/11/27	13.1	124.26	7	123.57	120.50	6.1	8,525	0.07%
2023/11/24	11.1	125.81	10.3	124.98	125.00	0.8	8,391	0.01%
2023/11/22	24	124.44	19	124.32	123.50	5	8,077	0.06%
2023/11/21	6	118.67	17.1	119.35	120.00	-11.1	7,731	-0.14%
2023/11/20	20.1	119.51	19.1	117.53	118.50	1.1	7,474	0.01%
2023/11/17	13	106.69	25.1	109.48	114.00	-12.1	6,753	-0.18%
2023/11/16	12	102.63	45.4	101.52	104.00	-33.4	6,357	-0.52%
2023/11/15	42.2	99.85	23.4	100.03	101.00	18.8	6,083	0.31%
2023/11/14	9.3	92.48	30	94.27	95.00	-20.7	5,613	-0.37%
2023/11/13	2	87.00	5	87.00	87.40	-3	5,040	-0.06%
2023/11/10	17	86.42	19	85.81	86.70	-2	4,932	-0.04%
2023/11/09	18	86.15	7	86.47	86.20	11	4,887	0.23%
2023/11/08	17	85.73	6	85.22	85.20	11	4,798	0.23%
2023/11/07	16	85.26	24.3	86.55	87.80	-8.3	4,648	-0.18%
2023/11/06	14.2	84.77	11	83.88	84.60	3.2	4,454	0.07%
2023/11/03	7	81.94	2	81.60	82.30	5	4,269	0.12%
2023/11/02	9	82.52	18	83.14	82.50	-9	4,213	-0.21%
2023/11/01	1	81.00	1	81.60	81.90	0	4,076	0.00%
2023/10/31	3	82.00	15	82.08	80.60	-12	4,025	-0.30%
2023/10/30	5	80.88	10	81.90	81.60	-5	3,916	-0.13%
2023/10/27	1	78.20	0	0.00	77.60	1	3,800	0.03%
2023/10/26	4.1	79.32	0	0.00	78.80	4.1	3,783	0.11%
2023/10/25	6.2	81.80	17	81.59	81.10	-10.9	3,776	-0.29%
2023/10/24	1	79.10	6	79.75	79.20	-5	3,782	-0.13%
2023/10/23	0	0.00	2	79.40	79.40	-2	3,764	-0.05%
2023/10/20	22.1	80.83	13	81.51	80.70	9.1	3,753	0.24%
2023/10/19	23	82.14	26.3	82.18	82.00	-3.3	3,700	-0.09%
2023/10/18	4	80.85	3.5	81.07	79.70	0.5	3,577	0.01%
2023/10/17	8	81.10	1	79.80	79.50	7	3,552	0.20%
2023/10/16	1.2	77.50	0	0.00	77.00	1.2	3,472	0.03%
2023/10/13	0	0.00	1.4	78.77	78.60	-1.4	3,450	-0.04%
2023/10/11	5	79.62	1	82.20	78.80	4	3,445	0.12%
2023/10/06	4	81.30	33	81.40	81.20	-29	3,413	-0.85%
2023/10/05	2	80.65	6	79.72	80.90	-4	3,374	-0.12%
2023/10/04	4	79.20	0	0.00	79.20	4	3,337	0.12%
2023/10/03	35	81.29	10	80.08	80.50	25	3,340	0.75%
2023/10/02	0	0.00	2	75.50	76.40	-2	3,217	-0.06%
2023/09/28	2	76.00	2	76.10	75.60	0	3,210	0.00%
2023/09/27	42	80.03	31	79.37	77.80	11	3,180	0.35%
2023/09/25	0	78.50	50	78.72	78.00	-50	3,066	-1.63%
2023/09/22	50.2	78.17	0.3	78.00	78.70	49.9	3,059	1.63%
2023/09/21	4	79.63	6	79.00	78.70	-2	3,040	-0.07%
2023/09/20	3	80.60	3	79.73	79.10	0	2,972	0.00%
2023/09/19	5.1	81.49	3	81.97	81.40	2.1	2,883	0.07%
2023/09/18	33.2	82.48	25	82.10	82.30	8.2	2,756	0.30%
2023/09/15	2	79.20	5	78.80	78.70	-3	2,391	-0.13%
2023/09/14	2	77.80	2	78.15	78.40	0	2,341	0.00%
2023/09/13	1	75.60	1.2	75.32	76.90	-0.2	2,285	-0.01%
2023/09/12	50	76.33	98	76.52	76.00	-48	2,250	-2.13%
2023/09/11	1	78.90	4	77.18	79.00	-3	2,131	-0.14%
2023/09/08	3	73.50	0	0.00	73.60	3	1,974	0.15%
2023/09/07	0	0.00	2	74.75	74.60	-2	2,002	-0.10%
2023/09/06	4	74.78	3	74.97	74.80	1	2,032	0.05%
2023/09/05	58	76.22	8	75.71	75.00	50	1,975	2.53%
2023/09/04	2	72.00	2	73.35	73.70	0	1,790	0.00%
2023/09/01	2.1	72.69	0	0.00	72.00	2.1	1,787	0.11%
2023/08/31	3	71.80	1.1	71.99	72.40	1.9	1,793	0.11%
2023/08/30	1	70.60	0	0.00	71.40	1	1,794	0.06%
2023/08/29	0	0.00	1	69.30	70.00	-1	1,791	-0.06%
2023/08/25	0	0.00	2	70.30	69.90	-2	1,855	-0.11%
2023/08/22	0	0.00	2	69.80	69.40	-2	1,941	-0.10%
2023/08/21	0	0.00	2	69.50	69.50	-2	1,967	-0.10%
2023/08/18	2	70.50	1	70.20	70.00	1	2,004	0.05%
2023/08/17	3	70.60	0	0.00	71.10	3	2,020	0.15%
2023/08/15	2	69.35	0	0.00	69.30	2	2,055	0.10%
2023/08/14	0	0.00	6	66.53	65.70	-6	2,073	-0.29%
2023/08/11	1	69.00	4	69.43	68.60	-3	2,086	-0.14%
2023/08/09	0	0.00	5	68.60	70.00	-5	2,130	-0.23%
2023/08/08	0.1	71.80	0	0.00	70.70	0.1	2,125	0.00%
2023/08/02	9	73.40	0	0.00	72.10	9	2,278	0.40%
2023/08/01	2	72.60	4	72.75	73.00	-2	2,412	-0.08%
2023/07/31	3	71.67	1	71.80	71.50	2	2,432	0.08%
2023/07/28	3	73.47	6	73.18	73.10	-3	2,435	-0.12%
2023/07/27	2	72.65	8	72.18	72.50	-6	2,419	-0.25%
2023/07/26	0.1	69.50	0	0.00	68.80	0.1	2,367	0.00%
2023/07/25	0	0.00	7	69.71	69.70	-7	2,435	-0.29%
2023/07/24	4	70.33	2	70.60	69.80	2	2,434	0.08%
2023/07/21	0	0.00	8	71.20	71.90	-8	2,454	-0.33%
2023/07/20	3	72.77	0	73.80	72.90	3	2,510	0.12%
2023/07/19	1	70.60	0	0.00	70.70	1	2,488	0.04%
2023/07/18	0	0.00	3	70.80	70.50	-3	2,520	-0.12%
2023/07/17	1	71.30	16	71.49	71.50	-15	2,570	-0.58%
2023/07/13	0	0.00	3	71.73	71.30	-3	2,744	-0.11%
2023/07/12	1	71.90	1	71.70	71.70	0	2,812	0.00%
2023/07/11	0	72.50	0	0.00	71.90	0	2,972	0.00%
2023/07/10	2	72.00	0	0.00	72.00	2	3,122	0.06%
2023/07/07	0	0.00	2	74.90	75.40	-2	3,481	-0.06%
2023/07/06	0	77.70	0	0.00	77.50	0	3,683	0.00%
2023/07/04	1	78.50	0	0.00	78.50	1	4,011	0.02%
2023/07/03	4	77.65	4	77.45	77.20	0	4,030	0.00%
2023/06/29	3	79.20	3.1	79.01	79.10	-0.1	4,028	0.00%
2023/06/28	3	78.90	0.1	79.30	78.20	2.9	4,063	0.07%
2023/06/27	6.1	78.86	9	78.67	77.70	-2.9	4,110	-0.07%
2023/06/26	1	78.80	5	78.90	78.80	-4	4,126	-0.10%
2023/06/21	0	80.10	0	0.00	80.00	0	4,150	0.00%
2023/06/20	2.1	79.81	1	79.90	79.80	1.1	4,207	0.03%
2023/06/19	0	0.00	0.1	82.30	81.90	-0.1	4,287	0.00%
2023/06/16	1.1	81.41	0	0.00	82.30	1.1	4,546	0.02%
2023/06/15	3	82.30	1	82.10	82.10	2	4,682	0.04%
2023/06/14	2	83.40	1	83.00	83.00	1	4,689	0.02%
2023/06/13	3	84.80	2.4	85.21	85.00	0.6	4,690	0.01%
2023/06/12	4	84.45	3.3	85.01	85.50	0.7	4,682	0.02%
2023/06/09	0	0.00	1.4	82.40	82.50	-1.4	4,657	-0.03%
2023/06/08	6.1	83.06	3	83.93	82.30	3.1	4,711	0.06%
2023/06/07	1	83.20	7	84.10	84.50	-6	4,753	-0.13%
2023/06/06	3.2	82.73	2	82.30	82.10	1.2	4,774	0.02%
2023/06/05	0	0.00	3	84.57	84.30	-3	4,783	-0.06%
2023/06/02	2.1	83.19	0	0.00	83.50	2.1	4,785	0.04%
2023/06/01	6.1	83.57	2	83.20	83.20	4.1	4,809	0.09%
2023/05/31	2.3	84.78	2.3	84.97	85.00	0	4,830	0.00%
2023/05/30	1	83.20	6	83.60	84.00	-5	4,864	-0.10%
2023/05/29	2.1	83.74	1	83.00	83.70	1.1	4,962	0.02%
2023/05/26	4.2	82.77	12	82.17	81.70	-7.8	5,002	-0.16%
2023/05/25	3	83.07	4	83.23	82.90	-1	4,997	-0.02%
2023/05/24	2	82.05	2	82.70	83.20	0	5,067	0.00%
2023/05/23	4.2	82.06	3	81.90	82.40	1.2	5,182	0.02%
2023/05/22	0.2	81.20	3	81.60	81.00	-2.8	5,231	-0.05%
2023/05/19	1	80.30	1	80.10	80.10	0	5,370	0.00%
2023/05/18	0	0.00	6	79.78	79.70	-6	5,492	-0.11%
2023/05/17	5	78.84	3	78.20	78.70	2	5,465	0.04%
2023/05/16	7	77.11	2	77.70	77.10	5	5,439	0.09%
2023/05/15	2	74.15	1	74.30	74.30	1	5,379	0.02%
2023/05/12	0	0.00	13	73.80	74.20	-13	5,372	-0.24%
2023/05/11	6	75.30	1	74.10	74.10	5	5,389	0.09%
2023/05/10	3	75.73	4	75.38	75.70	-1	5,416	-0.02%
2023/05/09	4.4	74.96	4	73.95	73.80	0.4	5,407	0.01%
2023/05/08	9.5	77.03	6	76.38	76.00	3.5	5,381	0.06%
2023/05/05	2.4	78.92	0	0.00	80.50	2.4	5,271	0.05%
2023/05/04	0.1	78.20	0	0.00	78.00	0.1	5,318	0.00%
2023/05/03	1.2	78.60	5	78.96	78.50	-3.8	5,364	-0.07%
2023/05/02	4	79.65	0	0.00	79.80	4	5,400	0.07%
2023/04/28	3.1	79.27	2	79.60	79.10	1.1	5,442	0.02%
2023/04/27	0	0.00	15	78.60	78.90	-15	5,371	-0.28%
2023/04/26	1	78.80	30	77.00	78.70	-29	5,359	-0.54%
2023/04/25	3	80.47	4	80.58	79.00	-1	5,334	-0.02%
2023/04/24	0	0.00	1	81.30	82.20	-1	5,277	-0.02%
2023/04/21	2	81.95	4	81.95	81.50	-2	5,285	-0.04%
2023/04/20	5	83.10	2	84.15	83.20	3	5,273	0.06%
2023/04/19	12	85.42	12	85.67	85.10	0	5,294	0.00%
2023/04/18	21	88.18	19	88.64	87.80	2	5,295	0.04%
2023/04/17	31	89.36	20	88.97	89.30	11	5,247	0.21%
2023/04/14	37	89.53	22.1	88.15	89.40	14.9	5,271	0.28%
2023/04/13	29	89.20	4	88.38	87.80	25	5,269	0.47%
2023/04/12	30.2	90.93	21.1	90.97	91.40	9.1	5,117	0.18%
2023/04/11	12	84.77	21.8	85.30	86.90	-9.8	4,723	-0.21%
2023/04/10	8.1	82.36	2	82.00	81.70	6.1	4,506	0.14%
2023/04/07	6	82.92	10	83.30	83.00	-4	4,459	-0.09%
2023/04/06	0	0.00	5	76.74	78.00	-5	4,231	-0.12%
2023/03/30	1	77.70	1	78.10	77.50	0	4,218	0.00%
2023/03/29	2.2	77.25	1	77.10	77.10	1.2	4,226	0.03%
2023/03/28	1.1	79.70	0	0.00	78.80	1.1	4,247	0.03%
2023/03/27	0	0.00	2	79.00	78.50	-2	4,226	-0.05%
2023/03/24	4	78.40	0	0.00	78.50	4	4,260	0.09%
2023/03/23	2.5	77.48	22	77.50	77.50	-19.5	4,255	-0.46%
2023/03/22	8.1	79.84	14	79.71	78.80	-5.9	4,202	-0.14%
2023/03/21	17	81.62	7	80.66	80.90	10	4,105	0.24%
2023/03/20	4	78.10	7.3	78.80	81.00	-3.3	3,858	-0.08%
2023/03/17	1	76.10	2.1	75.90	76.00	-1.1	3,720	-0.03%
2023/03/16	3	75.03	0	0.00	74.60	3	3,706	0.08%
2023/03/15	4	76.10	1	77.20	74.70	3	3,719	0.08%
2023/03/14	3.2	75.32	1	74.80	74.80	2.2	3,704	0.06%
2023/03/13	1	73.00	4.3	74.59	76.30	-3.3	3,722	-0.09%
2023/03/10	5.3	74.98	12	74.37	74.20	-6.7	3,704	-0.18%
2023/03/09	1	76.80	12	76.90	76.30	-11	3,732	-0.29%
2023/03/08	2	75.80	2	75.85	76.10	0	3,713	0.00%
2023/03/07	1.1	76.03	0	0.00	76.10	1.1	3,711	0.03%
2023/03/06	0.1	76.17	3	75.80	75.80	-2.9	3,708	-0.08%
2023/03/03	0	0.00	1	75.00	75.00	-1	3,693	-0.03%
2023/03/02	15	76.38	0	0.00	74.70	15	3,712	0.40%
2023/03/01	4	76.30	1	75.50	76.90	3	3,645	0.08%
2023/02/24	7.2	73.10	11	73.44	71.90	-3.8	3,589	-0.11%
2023/02/23	2	73.75	2	74.05	74.20	0	3,562	0.00%
2023/02/22	6.5	73.31	3	74.63	73.20	3.5	3,597	0.10%
2023/02/21	5	77.58	7.5	77.20	77.00	-2.5	3,620	-0.07%
2023/02/20	2.2	74.50	2.1	74.30	75.20	0.1	3,691	0.00%
2023/02/17	1	74.00	5.2	73.02	74.00	-4.2	4,151	-0.10%
2023/02/16	2	72.55	6	72.72	72.60	-4	4,027	-0.10%
2023/02/15	3.2	68.50	2.9	68.40	68.60	0.3	4,068	0.01%
2023/02/14	2.6	70.00	1	69.70	69.50	1.6	4,204	0.04%
2023/02/13	1	70.20	1	69.60	70.30	0	4,815	0.00%
2023/02/10	0	70.30	0	0.00	69.50	0	5,014	0.00%
2023/02/09	1	70.60	2.5	70.64	70.50	-1.5	5,118	-0.03%
2023/02/08	0	0.00	1.5	71.73	71.50	-1.5	5,150	-0.03%
2023/02/07	0	0.00	0.1	70.00	70.70	-0.1	5,122	0.00%
2023/02/06	2	69.80	2	69.30	68.80	0	5,101	0.00%
2023/02/03	0	0.00	1	70.00	69.60	-1	5,106	-0.02%
2023/02/02	2	70.20	8	70.20	70.30	-6	5,155	-0.12%
2023/02/01	4	68.18	0	0.00	68.40	4	5,177	0.08%
2023/01/31	1	66.90	2.6	66.90	66.90	-1.6	5,197	-0.03%
2023/01/30	0.1	65.30	3	64.63	65.50	-2.9	5,194	-0.06%
2023/01/17	0.5	62.70	2	62.60	62.60	-1.5	5,189	-0.03%
2023/01/16	0.2	62.50	0	0.00	62.60	0.2	5,283	0.00%
2023/01/13	2.1	63.48	6	63.22	62.40	-3.9	5,404	-0.07%
2023/01/12	1.1	63.63	0	0.00	63.50	1.1	5,475	0.02%
2023/01/11	0	0.00	1.1	64.19	64.00	-1.1	5,609	-0.02%
2023/01/10	0.1	63.51	35	63.20	63.40	-34.9	5,919	-0.59%
2023/01/09	9	63.66	9	63.41	63.50	0	6,065	0.00%
2023/01/06	7.9	63.48	6	63.57	63.70	1.9	6,035	0.03%
2023/01/05	0.1	62.00	1	62.00	61.80	-0.9	5,979	-0.01%
2023/01/04	3.1	62.81	2.1	62.74	62.20	1	5,993	0.02%
2023/01/03	42	62.63	33	61.76	62.60	9	5,910	0.15%
2022/12/30	11.2	59.16	10	59.71	58.60	1.2	5,788	0.02%
2022/12/29	0.2	60.00	0	0.00	58.80	0.2	5,809	0.00%
2022/12/28	10.2	59.29	1	58.20	58.20	9.2	5,845	0.16%
2022/12/27	4.1	61.56	30	60.04	59.80	-25.9	5,866	-0.44%
2022/12/26	1	59.20	1	58.90	58.70	0	5,817	0.00%
2022/12/23	3.2	57.91	2	58.45	59.40	1.2	5,829	0.02%
2022/12/22	1	57.20	5	57.78	58.10	-4	5,827	-0.07%
2022/12/21	4.1	56.50	5	56.60	56.60	-0.9	5,854	-0.02%
2022/12/20	11.1	57.53	1	56.50	56.50	10.1	5,857	0.17%
2022/12/19	11.4	59.76	0	0.00	59.50	11.4	5,850	0.19%
2022/12/16	13.1	60.97	2	61.50	60.50	11.1	5,835	0.19%
2022/12/15	8	63.50	0	0.00	62.60	8	5,786	0.14%
2022/12/14	3	62.80	0	0.00	62.80	3	5,761	0.05%
2022/12/13	1	63.20	0	0.00	62.50	1	5,747	0.02%
2022/12/09	1	64.30	1	64.90	63.70	0	5,724	0.00%
2022/12/08	2	64.25	0	0.00	64.00	2	5,719	0.03%
2022/12/07	7	64.47	2	64.10	64.30	5	5,716	0.09%
2022/12/06	1	67.20	1	67.10	66.10	0	5,696	0.00%
2022/12/05	7	68.81	3	68.77	68.20	4	5,685	0.07%
2022/12/02	3	68.20	0	0.00	68.00	3	5,654	0.05%
2022/12/01	0	0.00	11	67.77	68.00	-11	5,641	-0.19%
2022/11/30	0	0.00	8	64.91	65.70	-8	5,581	-0.14%
2022/11/29	11	64.37	6	64.40	64.30	5	5,610	0.09%
2022/11/28	10	65.08	7	65.21	64.90	3	5,614	0.05%
2022/11/24	1	66.10	14.2	65.80	66.10	-13.2	5,615	-0.24%
2022/11/23	10	64.20	4	64.10	64.30	6	5,568	0.11%
2022/11/22	2.4	64.35	4	63.65	63.60	-1.6	5,568	-0.03%
2022/11/21	1.1	66.79	2	65.50	65.50	-0.9	5,547	-0.02%
2022/11/18	3	68.73	1	69.00	67.60	2	5,540	0.04%
2022/11/17	4.1	68.87	9.2	68.74	68.30	-5.1	5,558	-0.09%
2022/11/16	16	67.53	35	67.43	69.00	-19	5,487	-0.35%
2022/11/15	275.3	61.92	245	62.95	67.40	30.3	5,320	0.57%	大買/大賣/
2022/11/14	4.9	67.50	0	0.00	67.50	4.9	4,863	0.10%
2022/11/11	18	76.35	15	76.89	75.00	3	4,998	0.06%
2022/11/10	10	76.05	15.1	75.13	75.00	-5.1	4,862	-0.10%
2022/11/09	40	77.18	33	77.77	76.80	7	4,819	0.15%
2022/11/08	1	73.40	11.6	75.32	76.50	-10.6	4,351	-0.24%
2022/11/07	2	69.60	7	69.00	69.60	-5	4,334	-0.12%
2022/11/04	5	65.36	0	0.00	66.60	5	4,277	0.12%
2022/11/03	1	67.00	0	0.00	67.00	1	4,307	0.02%
2022/11/01	2.2	68.14	0	0.00	68.00	2.2	4,366	0.05%
2022/10/31	1	68.60	8	69.76	68.50	-7	4,354	-0.16%
2022/10/28	17	68.86	1	67.10	67.00	16	4,338	0.37%
2022/10/27	30	72.34	30	72.60	72.90	0	4,307	0.00%
2022/10/26	5	69.38	5	68.88	70.00	0	4,326	0.00%
2022/10/25	4	70.05	1	69.70	68.60	3	4,422	0.07%
2022/10/24	11	72.80	15	72.42	69.50	-4	4,469	-0.09%
2022/10/21	12.1	72.25	15	72.04	69.90	-2.9	4,596	-0.06%
2022/10/20	3	73.87	4	73.75	74.00	-1	4,546	-0.02%
2022/10/19	6.1	73.68	14.1	73.68	74.90	-8	4,500	-0.18%
2022/10/18	21	73.07	19.7	72.92	74.00	1.3	4,386	0.03%
2022/10/17	13	66.63	9.2	67.03	70.80	3.8	4,107	0.09%
2022/10/14	11	63.23	1	65.10	65.60	10	3,981	0.25%
2022/10/13	9	63.68	4	60.60	60.00	5	4,016	0.12%
2022/10/12	1	63.51	1	65.20	65.70	0	4,029	0.00%
2022/10/11	4	65.83	4.4	65.41	65.40	-0.4	4,023	-0.01%
2022/10/07	1	68.30	1	68.30	67.90	0	4,017	0.00%
2022/10/06	27	68.10	25	66.95	68.00	2	4,013	0.05%
2022/10/05	1	66.99	0	0.00	67.20	1	4,016	0.03%
2022/10/04	21	64.93	23	63.82	64.80	-2	4,013	-0.05%
2022/10/03	1	60.40	1	61.50	61.70	0	4,018	0.00%
2022/09/30	1	57.51	2	59.85	61.00	-1	4,083	-0.02%
2022/09/29	4	60.60	2	60.55	59.40	2	4,167	0.05%
2022/09/28	2	60.95	0	0.00	59.70	2	4,243	0.05%
2022/09/27	0	0.00	2	62.05	62.70	-2	4,281	-0.05%
2022/09/26	1.1	61.10	8.1	63.90	60.80	-7	4,336	-0.16%
2022/09/23	1	66.80	1.5	66.47	66.20	-0.5	4,392	-0.01%
2022/09/22	1	67.30	6	67.60	67.30	-5	4,441	-0.11%
2022/09/21	0.1	68.50	9	68.22	68.20	-8.9	4,466	-0.20%
2022/09/20	1.1	68.72	1	69.50	68.70	0.1	4,489	0.00%
2022/09/19	2	68.85	0	0.00	68.60	2	4,527	0.04%
2022/09/16	1	70.30	0	0.00	69.50	1	4,574	0.02%
2022/09/15	5	71.90	6	71.50	71.00	-1	4,639	-0.02%
2022/09/14	1	69.70	18	71.20	71.10	-17	4,722	-0.36%
2022/09/08	0	0.00	1	69.10	69.90	-1	4,964	-0.02%
2022/09/06	2.1	71.16	4	69.68	69.50	-1.9	4,993	-0.04%
2022/09/05	5.2	74.23	2	72.30	71.90	3.2	4,984	0.06%
2022/09/02	1	75.30	4	76.48	76.10	-3	4,963	-0.06%
2022/09/01	19	75.18	1	75.30	75.10	18	4,958	0.36%
2022/08/31	3	74.90	20	76.79	77.00	-17	4,952	-0.34%
2022/08/30	0	0.00	2	75.00	74.90	-2	4,964	-0.04%
2022/08/29	3	74.47	0	0.00	74.30	3	4,984	0.06%
2022/08/26	3	78.60	12.3	77.44	77.30	-9.3	4,987	-0.19%
2022/08/25	9	78.24	3.1	78.93	78.10	5.9	5,040	0.12%
2022/08/24	25.1	78.15	19	79.29	78.00	6.1	5,252	0.12%
2022/08/23	19	76.60	18	77.07	76.60	1	5,210	0.02%
2022/08/22	4.2	78.13	9	78.61	77.80	-4.9	5,185	-0.09%
2022/08/19	4.1	78.05	7	78.03	77.90	-3	5,145	-0.06%
2022/08/18	19	77.49	22.1	78.34	77.80	-3.1	5,075	-0.06%
2022/08/17	4	75.18	0	0.00	75.10	4	4,915	0.08%
2022/08/16	18.5	76.95	24	76.61	76.00	-5.6	4,912	-0.11%
2022/08/15	12.1	78.03	5	78.28	78.50	7.1	4,862	0.14%
2022/08/12	47	75.28	41	72.66	75.20	6	4,746	0.13%
2022/08/11	29	70.89	34	71.02	70.80	-5	4,603	-0.11%
2022/08/10	5.1	70.11	2	69.75	70.60	3.1	4,606	0.07%
2022/08/09	7	69.07	0.1	69.00	68.90	6.9	4,544	0.15%
2022/08/08	1	69.30	3	69.03	69.50	-2	4,547	-0.04%
2022/08/05	6.1	67.37	1	67.31	67.30	5.1	4,483	0.11%
2022/08/04	17	65.77	11	66.00	66.70	6	4,484	0.13%
2022/08/03	8	67.65	6	67.77	67.70	2	4,456	0.04%
2022/08/02	7.2	67.39	8	66.80	66.60	-0.8	4,450	-0.02%
2022/08/01	13.1	70.02	13	69.98	69.90	0.1	4,395	0.00%
2022/07/29	9.2	74.90	5.1	74.76	74.10	4.2	4,285	0.10%
2022/07/28	22.2	78.43	2	77.05	76.60	20.2	4,233	0.48%
2022/07/27	1	95.40	2.6	96.73	96.70	-1.6	4,070	-0.04%
2022/07/26	8.1	97.34	2	96.20	96.20	6.1	4,018	0.15%
2022/07/25	10	99.53	1	99.90	99.00	9	4,036	0.22%
2022/07/22	10.1	102.10	3	103.50	101.50	7.1	4,072	0.17%
2022/07/21	22	102.32	22	101.34	102.50	0	4,139	0.00%
2022/07/20	3	101.17	2.1	100.76	101.00	0.9	4,284	0.02%
2022/07/19	1	98.50	1.1	97.89	98.60	-0.1	4,288	0.00%
2022/07/18	0.1	93.86	3	94.53	95.60	-2.9	4,245	-0.07%
2022/07/15	1	92.00	5	91.66	92.10	-4	4,259	-0.09%
2022/07/14	0	0.00	0	90.70	91.00	0	4,246	0.00%
2022/07/13	0	0.00	1	89.50	89.30	-1	4,230	-0.02%
2022/07/12	5	87.28	7	87.07	86.60	-2	4,242	-0.05%
2022/07/11	4	90.70	3	90.50	90.00	1	4,267	0.02%
2022/07/08	9	90.56	12	90.90	90.60	-3	4,246	-0.07%
2022/07/07	8	85.88	14	87.19	87.80	-6	4,192	-0.14%
2022/07/06	6	87.48	10	86.96	86.20	-4	4,143	-0.10%
2022/07/05	1	84.80	4	84.55	86.50	-3	4,142	-0.07%
2022/07/04	0	0.00	10	84.77	83.70	-10	4,137	-0.24%
2022/07/01	5.2	85.33	9.2	85.03	81.90	-4	4,170	-0.10%
2022/06/30	6	90.62	9	90.18	90.00	-3	4,076	-0.07%
2022/06/29	0	0.00	2.1	92.70	93.80	-2.1	4,020	-0.05%
2022/06/28	7	95.96	4	94.73	94.70	3	3,986	0.08%
2022/06/27	2	94.75	3	96.57	97.10	-1	3,975	-0.03%
2022/06/24	11	93.18	12	93.44	93.70	-1	3,952	-0.03%
2022/06/23	13	92.18	17	92.64	91.70	-4	3,908	-0.10%
2022/06/22	3.3	93.67	7	94.06	91.70	-3.7	3,866	-0.10%
2022/06/21	2.2	95.92	8	96.11	97.50	-5.8	3,801	-0.15%
2022/06/20	19	98.69	14	97.61	93.60	5	3,775	0.13%
2022/06/17	7	104.36	1	106.46	102.00	6	3,668	0.16%
2022/06/16	16	110.16	6	111.00	107.00	10	3,615	0.28%
2022/06/13	4.5	115.28	10	115.35	115.00	-5.5	3,650	-0.15%
2022/06/10	1	116.50	1	117.50	118.00	0	3,665	0.00%
2022/06/09	5	118.00	2	117.75	117.50	3	3,667	0.08%
2022/06/08	5	120.30	2	121.75	118.50	3	3,680	0.08%
2022/06/07	14.1	120.04	14	119.04	120.00	0.1	3,688	0.00%
2022/06/06	2	118.50	0	0.00	119.00	2	3,691	0.05%
2022/06/02	3	119.33	17	119.18	119.00	-14	3,742	-0.37%
2022/06/01	26	122.38	10.4	121.99	121.00	15.6	3,709	0.42%
2022/05/31	3	115.00	2	115.00	115.00	1	3,485	0.03%
2022/05/30	1.1	113.55	2	114.25	114.00	-0.9	3,492	-0.03%
2022/05/27	0.1	112.00	3	111.67	111.50	-2.9	3,558	-0.08%
2022/05/26	0	0.00	1	110.00	109.50	-1	3,583	-0.03%
2022/05/25	0.1	110.00	1	110.50	110.00	-0.9	3,758	-0.02%
2022/05/24	2	112.00	3	110.50	109.50	-1	4,117	-0.02%
2022/05/23	8.1	113.63	2	113.00	113.00	6.1	4,198	0.15%
2022/05/20	4	117.38	0	0.00	115.50	4	4,183	0.10%
2022/05/19	3	117.33	4	116.63	118.50	-1	4,166	-0.02%
2022/05/18	1	117.51	38.4	117.51	118.50	-37.4	4,147	-0.90%
2022/05/17	5.1	114.40	0	0.00	115.00	5.1	4,103	0.12%
2022/05/16	4.2	115.06	0	0.00	113.00	4.2	4,113	0.10%
2022/05/13	2.2	115.75	1	116.50	115.00	1.2	4,163	0.03%
2022/05/12	0	0.00	16	115.47	114.50	-16	4,183	-0.38%
2022/05/11	6.1	114.76	5	114.90	114.50	1.1	4,171	0.03%
2022/05/10	1	116.35	8	114.19	117.50	-7	4,182	-0.17%
2022/05/09	4	115.26	1	113.00	113.00	3	4,171	0.07%
2022/05/06	2.1	117.03	0	0.00	117.00	2.1	4,173	0.05%
2022/05/05	5	120.10	4.1	120.13	119.50	0.9	4,177	0.02%
2022/05/04	15.1	118.44	11	119.09	119.00	4.1	4,159	0.10%
2022/05/03	1.2	115.75	1	117.50	117.00	0.2	4,139	0.00%
2022/04/29	10	118.60	5	116.00	116.00	5	4,183	0.12%
2022/04/28	7.2	115.19	6	116.58	115.50	1.2	4,171	0.03%
2022/04/27	18	113.58	19	115.47	116.00	-1	4,117	-0.02%
2022/04/26	8	121.81	10	123.50	119.00	-2	4,020	-0.05%
2022/04/25	12.2	117.75	6	117.67	118.50	6.2	3,885	0.16%
2022/04/22	1.1	122.94	0	0.00	122.00	1.1	3,870	0.03%
2022/04/21	5	121.90	9	125.61	125.50	-4	3,937	-0.10%
2022/04/20	2	121.50	1	122.50	122.50	1	3,919	0.03%
2022/04/19	6.1	122.08	8	121.13	121.00	-1.9	4,027	-0.05%
2022/04/18	2	121.50	12	123.83	122.50	-10	4,064	-0.25%
2022/04/15	11	123.00	0	0.00	122.50	11	4,097	0.27%
2022/04/14	3	129.00	1.2	129.87	129.00	1.9	4,152	0.04%
2022/04/13	5	127.20	4	128.50	128.50	1	4,267	0.02%
2022/04/12	5.2	126.14	18	125.89	128.00	-12.8	4,364	-0.29%
2022/04/11	6.1	127.84	4	127.75	126.00	2.1	4,512	0.05%
2022/04/08	9	131.22	11	131.41	131.00	-2	4,545	-0.04%
2022/04/07	12.6	135.35	1	132.00	131.00	11.6	4,502	0.26%
2022/04/06	0	0.00	0.3	143.50	142.50	-0.3	4,416	-0.01%
2022/04/01	1.1	144.53	3	144.00	145.00	-1.9	4,538	-0.04%
2022/03/31	1	147.50	0	0.00	146.00	1	4,634	0.02%
2022/03/30	0	147.00	2	149.00	148.00	-2	4,706	-0.04%
2022/03/29	0	0.00	1	148.50	148.00	-1	4,718	-0.02%
2022/03/28	2.1	146.76	2	146.50	147.00	0.1	4,760	0.00%
2022/03/25	2	151.50	0	0.00	149.50	2	4,806	0.04%
2022/03/24	3.1	150.52	4	151.25	152.00	-0.9	4,901	-0.02%
2022/03/23	2	152.50	5	150.50	151.50	-3	4,982	-0.06%
2022/03/22	2.1	148.00	6	148.00	148.00	-3.9	5,150	-0.08%
2022/03/21	11	151.18	19	150.39	150.00	-8	5,207	-0.15%
2022/03/18	4	148.25	3.1	148.82	149.00	0.9	5,238	0.02%
2022/03/17	2	147.25	6.4	147.99	148.00	-4.3	5,245	-0.08%
2022/03/16	3	144.50	3	144.50	145.00	0	5,277	0.00%
2022/03/15	25	144.02	29	145.28	144.00	-4	5,332	-0.08%
2022/03/14	3	146.00	4	147.00	148.00	-1	5,398	-0.02%
2022/03/11	9	145.11	12	144.67	145.00	-3	5,615	-0.05%
2022/03/10	11.3	148.97	12	149.04	148.00	-0.7	5,715	-0.01%
2022/03/09	6	145.17	6	146.42	146.00	0	5,782	0.00%
2022/03/08	6	145.08	3	148.50	142.50	3	5,897	0.05%
2022/03/07	4	148.62	4	147.50	147.00	0	5,927	0.00%
2022/03/04	5	154.20	2	154.00	153.00	3	5,994	0.05%
2022/03/03	7	156.36	3	156.17	156.00	4	6,127	0.07%
2022/03/02	4	156.00	10	158.15	156.50	-6	6,211	-0.10%
2022/03/01	3	153.17	1	153.00	153.50	2	6,202	0.03%
2022/02/25	14.1	156.31	8	155.13	152.00	6.1	6,280	0.10%
2022/02/24	21	156.22	18	156.47	156.00	3	6,265	0.05%
2022/02/23	3	150.83	4	152.25	154.50	-1	6,083	-0.02%
2022/02/22	2.1	145.31	0	0.00	146.00	2.1	6,358	0.03%
2022/02/18	0	0.00	4.4	148.23	150.00	-4.4	8,235	-0.05%
2022/02/17	0.1	148.75	5.2	148.92	149.50	-5.1	8,303	-0.06%
2022/02/16	3	148.33	4	149.50	147.50	-1	8,404	-0.01%
2022/02/15	9.1	147.12	12	148.21	146.00	-2.9	8,455	-0.03%
2022/02/14	3	149.33	1	149.50	149.50	2	8,475	0.02%
2022/02/10	0	0.00	2.2	153.64	153.50	-2.2	8,699	-0.03%
2022/02/09	38	156.34	43	153.53	156.50	-5	8,765	-0.06%
2022/02/08	0.2	152.00	0	0.00	153.00	0.2	8,868	0.00%
2022/02/07	2	145.00	0	0.00	146.50	2	8,910	0.02%
2022/01/26	3.2	145.56	31	145.55	145.50	-27.8	8,992	-0.31%
2022/01/25	1.1	146.45	13	145.35	145.00	-11.9	9,153	-0.13%
2022/01/24	1	146.00	4	148.75	149.50	-3	9,426	-0.03%
2022/01/21	10	150.00	0	0.00	149.50	10	9,663	0.10%
2022/01/20	4.3	154.00	0.1	155.00	154.00	4.2	10,078	0.04%
2022/01/19	16	155.69	2	156.50	155.00	14	10,230	0.14%
2022/01/18	6	156.58	5.6	159.00	155.50	0.4	10,457	0.00%
2022/01/17	6	154.75	1	156.00	157.50	5	10,516	0.05%
2022/01/14	3.7	150.66	6.1	149.93	152.00	-2.4	10,633	-0.02%
2022/01/13	5	155.60	3	156.50	155.00	2	11,031	0.02%
2022/01/12	37.2	157.15	48	155.23	156.00	-10.8	11,081	-0.10%
2022/01/11	29	160.29	25	158.50	159.00	4	11,147	0.04%
2022/01/10	3	160.17	5	161.60	163.50	-2	11,206	-0.02%
2022/01/07	31	160.84	27	159.56	159.00	4	11,373	0.04%
2022/01/06	27.2	162.95	2.1	162.81	163.00	25.1	11,458	0.22%
2022/01/05	39	170.04	31.1	167.50	167.50	7.9	11,517	0.07%
2022/01/04	67.1	173.95	69.1	176.17	172.50	-2	11,520	-0.02%
2022/01/03	5	172.00	20	174.15	176.50	-15	11,503	-0.13%
2021/12/30	11.1	171.55	17	172.47	171.50	-5.9	11,577	-0.05%
2021/12/29	5	171.50	0	0.00	171.00	5	11,897	0.04%
2021/12/28	2.6	172.25	5	172.20	171.00	-2.4	12,314	-0.02%
2021/12/27	3.1	168.93	6.3	171.31	173.00	-3.2	12,392	-0.03%
2021/12/24	3	169.50	5	170.60	167.50	-2	12,543	-0.02%
2021/12/23	0	0.00	16	171.47	170.50	-16	12,641	-0.13%
2021/12/22	1	173.49	5	172.50	171.00	-4	12,757	-0.03%
2021/12/21	5	171.70	3	172.50	172.50	2	12,817	0.02%
2021/12/20	4	171.12	4	173.25	170.50	0	12,865	0.00%
2021/12/17	5	171.50	2.3	170.39	170.00	2.7	12,878	0.02%
2021/12/16	34	171.53	36.1	172.78	173.00	-2.1	12,975	-0.02%
2021/12/15	0	0.00	1	168.00	167.50	-1	12,895	-0.01%
2021/12/14	4.1	162.48	5	161.70	160.50	-0.9	12,907	-0.01%
2021/12/13	3	167.50	3	166.83	167.00	0	12,940	0.00%
2021/12/10	16	165.91	6	164.83	165.50	10	13,087	0.08%
2021/12/09	4	170.75	2	170.00	169.00	2	13,075	0.02%
2021/12/08	15	173.50	3.1	172.52	173.00	11.9	13,121	0.09%
2021/12/07	25.1	175.26	55	174.70	173.00	-29.9	13,391	-0.22%
2021/12/06	20	172.43	4	172.63	172.50	16	13,493	0.12%
2021/12/03	14	170.07	5.2	170.29	170.50	8.8	13,607	0.06%
2021/12/02	17.5	169.00	2	170.00	166.50	15.5	13,776	0.11%
2021/12/01	9	168.11	10	167.55	169.50	-1	14,020	-0.01%
2021/11/30	72	166.62	53	168.92	166.00	19	14,345	0.13%
2021/11/29	9	156.01	5	155.60	163.50	4	14,557	0.03%
2021/11/26	19.2	165.12	17	164.79	162.50	2.2	14,708	0.01%
2021/11/25	8	169.81	4	169.25	168.00	4	15,011	0.03%
2021/11/24	49	169.02	88	167.65	169.00	-39	15,081	-0.26%
2021/11/23	41.3	169.08	54.2	173.44	169.00	-12.9	15,233	-0.08%
2021/11/22	16.1	174.39	18	175.72	176.50	-1.9	15,337	-0.01%
2021/11/19	40.8	176.73	40	175.65	172.50	0.8	15,709	0.01%
2021/11/18	146.2	178.00	108.7	178.42	173.50	37.5	15,879	0.24%	大買/大賣/
2021/11/17	24	167.21	77	165.94	171.50	-53	15,099	-0.35%
2021/11/16	55	155.70	12.1	156.84	156.00	42.9	14,940	0.29%
2021/11/15	15.1	157.51	9	159.28	156.50	6.1	15,536	0.04%
2021/11/12	54	154.94	56	155.04	155.00	-2	16,770	-0.01%
2021/11/11	19	154.84	13	154.69	154.50	6	16,996	0.04%
2021/11/10	62	152.69	45	154.42	152.50	17	17,198	0.10%
2021/11/09	17.2	156.38	13	155.27	155.50	4.2	17,489	0.02%
2021/11/08	7	150.00	9	151.00	152.00	-2	17,513	-0.01%
2021/11/05	5.3	149.19	9	148.17	148.50	-3.7	17,807	-0.02%
2021/11/04	61.1	144.61	51	146.43	144.50	10.1	18,007	0.06%
2021/11/03	4	146.02	3	146.33	148.50	1	18,247	0.01%
2021/11/02	12.2	145.31	19	145.68	144.00	-6.8	18,473	-0.04%
2021/11/01	67.1	153.89	72.3	151.18	150.00	-5.2	18,641	-0.03%
2021/10/29	28	164.93	17	165.00	160.00	11	18,846	0.06%
2021/10/28	34.2	166.11	38.7	165.71	164.00	-4.5	19,154	-0.02%
2021/10/27	37.1	156.53	29	157.28	158.50	8.1	19,858	0.04%
2021/10/26	32.4	155.31	33.1	154.14	152.50	-0.6	20,775	0.00%
2021/10/25	10	146.25	11	146.82	149.00	-1	21,535	0.00%
2021/10/22	15	148.27	26	149.29	148.00	-11	22,191	-0.05%
2021/10/21	61.3	155.29	38	155.59	151.00	23.3	22,793	0.10%
2021/10/20	7	146.21	7	146.71	147.00	0	23,424	0.00%
2021/10/19	18	145.03	17	145.59	145.50	1	24,926	0.00%
2021/10/18	1	142.00	1	141.00	143.00	0	25,500	0.00%
2021/10/15	21.1	141.69	16.2	140.77	141.00	4.9	25,649	0.02%
2021/10/14	9.2	137.79	9	138.06	139.00	0.2	25,598	0.00%
2021/10/13	46.1	140.03	57.4	135.80	134.00	-11.3	25,541	-0.04%
2021/10/12	50	142.65	36	139.68	139.00	14	25,547	0.05%
2021/10/08	18.1	146.82	27	146.26	145.00	-9	25,639	-0.03%
2021/10/07	17	144.91	15.2	147.44	147.00	1.9	25,668	0.01%
2021/10/06	14.3	144.88	27	147.52	140.00	-12.7	25,703	-0.05%
2021/10/05	27	143.80	10.1	147.60	150.50	16.9	25,490	0.07%
2021/10/04	12.1	144.57	28	146.09	139.50	-15.9	25,173	-0.06%
2021/10/01	47.2	153.21	55.1	147.66	148.50	-7.9	25,123	-0.03%
2021/09/30	10	154.25	18	154.45	155.00	-8	25,106	-0.03%
2021/09/29	42.4	157.08	37	153.77	153.50	5.3	25,212	0.02%
2021/09/28	35	166.24	29	167.83	162.00	6	25,688	0.02%
2021/09/27	10	168.65	7	168.14	168.00	3	25,883	0.01%
2021/09/24	19.2	165.00	39	164.50	164.00	-19.8	26,181	-0.08%
2021/09/23	46	161.83	54	160.37	161.00	-8	26,339	-0.03%
2021/09/22	43.1	161.60	34	160.60	160.50	9.1	26,604	0.03%
2021/09/17	9	167.06	11	166.95	169.50	-2	26,950	-0.01%
2021/09/16	9	167.17	8	167.00	165.50	1	27,110	0.00%
2021/09/15	15.5	167.00	5.2	165.78	165.00	10.3	27,266	0.04%
2021/09/14	2	176.00	3.1	176.36	176.50	-1.1	27,647	0.00%
2021/09/13	44	179.44	38	176.87	175.00	6	28,072	0.02%
2021/09/10	38.2	183.98	62	183.45	179.00	-23.8	28,528	-0.08%
2021/09/09	35	174.90	28	178.46	179.50	7	28,530	0.02%
2021/09/08	38	173.42	50	171.57	169.00	-12	28,671	-0.04%
2021/09/07	3.1	175.32	7	177.21	176.50	-3.9	29,141	-0.01%
2021/09/06	22.3	176.59	28.1	174.50	174.50	-5.7	29,420	-0.02%
2021/09/03	83.1	185.67	67.3	179.84	180.50	15.7	29,785	0.05%
2021/09/02	36	193.17	43	189.09	186.00	-7	30,498	-0.02%
2021/09/01	54	192.65	38	195.03	195.50	16	31,476	0.05%
2021/08/31	42	193.20	58	192.91	191.50	-16	32,096	-0.05%
2021/08/30	39	191.32	39.1	189.45	189.00	-0.1	32,647	0.00%
2021/08/27	75	189.87	46	188.87	190.50	29	33,242	0.09%
2021/08/26	50	193.03	41	190.78	190.50	9	34,115	0.03%
2021/08/25	70.5	192.45	67	190.80	193.50	3.5	35,424	0.01%
2021/08/24	75.3	195.82	50.5	191.11	190.00	24.8	35,921	0.07%
2021/08/23	96.1	200.30	89	201.62	202.00	7.1	36,217	0.02%
2021/08/20	35	194.31	35	193.39	190.50	0	36,492	0.00%
2021/08/19	44.1	198.46	38	198.62	189.50	6.1	36,702	0.02%
2021/08/18	98.3	199.69	83.1	200.98	208.00	15.3	36,877	0.04%
2021/08/17	28.3	219.31	33	215.73	207.50	-4.7	37,064	-0.01%
2021/08/16	28	221.39	35	224.17	221.00	-7	37,988	-0.02%
2021/08/13	77	231.57	37.2	231.71	224.00	39.9	38,240	0.10%
2021/08/12	15.6	237.09	12	237.29	236.50	3.6	38,758	0.01%
2021/08/11	31.1	243.41	24	238.69	237.00	7.1	39,687	0.02%
2021/08/10	47.1	251.81	40	253.46	248.50	7.1	39,841	0.02%
2021/08/09	48.3	256.23	38	264.53	252.00	10.3	40,193	0.03%
2021/08/06	48	266.73	44.4	266.25	269.50	3.7	41,121	0.01%
2021/08/05	28.3	267.39	30.4	266.43	265.50	-2.2	41,868	-0.01%
2021/08/04	39	276.15	27	276.57	274.00	12	42,818	0.03%
2021/08/03	36	284.96	30.3	285.40	282.50	5.7	42,779	0.01%
2021/08/02	95	289.12	74.8	288.25	280.00	20.2	42,832	0.05%
2021/07/30	55.2	284.92	49.2	285.72	276.50	6	42,231	0.01%
2021/07/29	60.5	264.15	96.4	264.27	275.00	-35.9	41,722	-0.09%
2021/07/28	97.3	269.64	63	274.87	261.00	34.3	41,284	0.08%
2021/07/27	47.2	280.92	54.3	280.29	290.00	-7	41,322	-0.02%
2021/07/26	82.7	281.33	69.2	282.00	276.00	13.4	40,993	0.03%
2021/07/23	38.2	261.64	81.2	265.81	270.50	-43	40,197	-0.11%
2021/07/22	12.1	237.36	57.4	243.04	246.00	-45.3	39,107	-0.12%
2021/07/21	8.1	217.05	21	220.78	224.00	-13	38,837	-0.03%
2021/07/20	21.1	216.31	7	217.14	214.00	14.1	39,098	0.04%
2021/07/19	10	226.40	12.7	228.20	226.00	-2.7	39,414	-0.01%
2021/07/16	10	224.65	15	226.33	225.50	-5	39,721	-0.01%
2021/07/15	16.2	221.08	24	221.44	224.50	-7.8	40,297	-0.02%
2021/07/14	15.3	207.10	29.1	210.69	215.50	-13.8	41,013	-0.03%
2021/07/13	41.4	215.51	27	213.24	210.00	14.4	41,311	0.03%
2021/07/12	14.3	223.56	14.1	222.58	221.00	0.2	42,235	0.00%
2021/07/09	18.6	222.88	11	222.36	220.50	7.6	43,038	0.02%
2021/07/08	8.2	226.96	11	226.64	225.00	-2.8	43,962	-0.01%
2021/07/07	15.2	229.41	22.1	227.10	224.00	-6.9	44,613	-0.02%
2021/07/06	36.6	234.47	16.1	232.09	231.00	20.5	45,041	0.05%
2021/07/05	35.1	236.35	33.2	238.67	238.50	1.9	45,758	0.00%
2021/07/02	16	228.09	15	227.83	228.00	1	45,754	0.00%
2021/07/01	22.2	225.91	36	227.86	222.00	-13.8	45,948	-0.03%
2021/06/30	35.2	224.49	39	224.36	226.00	-3.9	46,289	-0.01%
2021/06/29	50.5	228.82	48.3	227.90	219.00	2.2	46,999	0.00%
2021/06/28	38.3	227.96	34	227.66	233.00	4.3	46,737	0.01%
2021/06/25	19	221.76	26.7	220.07	220.00	-7.7	46,470	-0.02%
2021/06/24	17	217.35	19.4	217.62	217.00	-2.4	46,369	-0.01%
2021/06/23	56.6	220.90	53	219.58	217.50	3.6	46,246	0.01%
2021/06/22	30	212.68	55.4	215.32	212.50	-25.4	45,753	-0.06%
2021/06/21	82.7	212.77	52.8	210.38	208.00	29.9	45,360	0.07%
2021/06/18	72	225.19	58.6	226.90	222.50	13.5	44,912	0.03%
2021/06/17	51.1	224.09	41.6	224.06	228.50	9.5	44,681	0.02%
2021/06/16	57.5	233.32	23.1	231.19	223.00	34.3	44,410	0.08%
2021/06/15	32.1	244.66	25.1	244.31	242.50	7	43,982	0.02%
2021/06/11	65.2	243.60	93	242.05	241.00	-27.8	44,896	-0.06%
2021/06/10	80.1	245.96	84.5	244.35	240.00	-4.4	44,973	-0.01%
2021/06/09	85.2	236.44	83.2	238.25	248.00	2	44,862	0.00%
2021/06/08	116.6	239.59	108.4	240.09	230.50	8.3	44,752	0.02%	大買/大賣/
2021/06/07	68.5	228.86	75.3	230.67	238.00	-6.8	44,289	-0.02%
2021/06/04	44.7	227.46	70.2	231.72	226.50	-25.5	43,743	-0.06%
2021/06/03	84	225.67	99.4	227.33	230.00	-15.4	43,243	-0.04%
2021/06/02	196.6	227.23	116.3	224.73	216.00	80.3	42,269	0.19%	大買/大賣/
2021/06/01	48.1	227.75	85.5	229.47	232.50	-37.4	40,906	-0.09%
2021/05/31	49.4	210.38	104.1	206.83	211.50	-54.7	39,973	-0.14%	大賣/
2021/05/28	95.5	202.22	73	202.58	199.50	22.5	39,364	0.06%
2021/05/27	63.3	199.07	49.4	196.92	200.00	13.9	39,070	0.04%
2021/05/26	122.3	197.47	95	197.22	192.50	27.3	38,520	0.07%	大買/
2021/05/25	122.9	200.81	121.3	201.39	199.50	1.6	37,898	0.00%	大買/大賣/
2021/05/24	53.3	177.62	127.4	190.32	190.00	-74.1	36,643	-0.20%	大賣/
2021/05/21	23.2	173.59	27.7	172.22	176.00	-4.5	35,838	-0.01%
2021/05/20	52.1	173.85	39.2	174.35	169.00	12.9	35,635	0.04%
2021/05/19	41	172.66	50.2	173.57	179.00	-9.2	35,152	-0.03%
2021/05/18	12.3	158.98	34	159.04	163.00	-21.7	34,334	-0.06%
2021/05/17	51.3	154.14	39.1	156.61	148.50	12.2	34,113	0.04%
2021/05/14	76	175.05	68.4	173.28	164.50	7.6	33,842	0.02%
2021/05/13	51	166.32	64	165.40	171.00	-13	32,760	-0.04%
2021/05/12	64	158.45	106	156.70	161.00	-42	31,940	-0.13%	大賣/
2021/05/11	64.4	165.49	17.1	167.78	162.50	47.3	30,804	0.15%
2021/05/10	54.1	188.43	45	185.60	180.50	9.1	30,623	0.03%
2021/05/07	54.1	180.55	71	181.07	183.00	-16.9	30,225	-0.06%
2021/05/06	63.2	173.05	77	173.56	171.00	-13.8	29,853	-0.05%
2021/05/05	53.1	179.05	38	189.46	172.50	15.1	29,380	0.05%
2021/05/04	59	176.94	69	177.70	191.50	-10	29,111	-0.03%
2021/05/03	37.2	192.62	7.1	193.87	179.50	30.1	28,545	0.11%
2021/04/29	23	199.89	16	200.47	199.00	7	28,395	0.02%
2021/04/28	34	203.76	42	203.02	201.00	-8	28,586	-0.03%
2021/04/27	50.5	203.21	35.1	200.57	195.50	15.4	28,353	0.05%
2021/04/26	40.5	195.78	18	197.80	196.50	22.5	28,220	0.08%
2021/04/23	11	182.82	48	189.90	193.50	-37	28,108	-0.13%
2021/04/22	28	181.34	22	182.14	176.00	6	28,446	0.02%
2021/04/21	80.1	178.43	87.2	174.81	179.00	-7.1	28,387	-0.02%
2021/04/20	148.1	197.19	82	195.97	182.00	66.1	27,900	0.24%	大買/
2021/04/19	77.2	204.78	30.2	203.17	198.50	47.1	27,235	0.17%
2021/04/16	78.2	229.53	112	229.75	220.50	-33.8	27,122	-0.12%	大賣/
2021/04/15	52.2	208.90	80.1	214.37	220.00	-28	26,314	-0.11%
2021/04/14	76.1	199.24	72.4	198.45	200.00	3.7	25,679	0.01%
2021/04/13	25	210.20	48.8	208.51	202.50	-23.8	24,924	-0.10%
2021/04/12	141.9	210.50	66.1	209.21	202.50	75.8	24,342	0.31%	大買/
2021/04/09	100.1	236.64	73	230.48	225.00	27.1	23,930	0.11%
2021/04/08	54.1	229.05	63	232.51	236.50	-8.9	23,464	-0.04%
2021/04/07	56	216.66	43	214.86	215.00	13	23,107	0.06%
2021/04/06	86.1	212.74	60.1	216.97	218.50	26	22,891	0.11%
2021/04/01	43.1	189.16	46	192.12	199.00	-2.9	22,675	-0.01%
2021/03/31	14	184.89	10	184.00	181.00	4	22,011	0.02%
2021/03/30	4	181.78	6	183.75	183.50	-2	22,479	-0.01%
2021/03/29	7	172.86	4.1	173.66	174.00	2.9	22,643	0.01%
2021/03/26	0.1	158.50	17	158.06	158.50	-16.9	23,226	-0.07%
2021/03/25	4	146.00	0	0.00	144.50	4	23,434	0.02%
2021/03/24	5	151.80	2	148.00	148.00	3	23,608	0.01%
2021/03/23	3	146.00	3	151.00	152.00	0	23,801	0.00%
2021/03/22	3	159.00	11	155.27	154.00	-8	24,108	-0.03%
2021/03/19	16	154.94	9	160.22	159.00	7	24,041	0.03%
2021/03/18	10	149.85	38.1	148.69	152.50	-28.1	23,912	-0.12%
2021/03/17	108.1	145.13	73.2	143.74	139.00	34.9	23,843	0.15%	大買/
2021/03/16	25	144.86	67.4	147.91	148.50	-42.4	22,616	-0.19%
2021/03/15	35.1	130.17	52.1	130.51	135.00	-17	21,961	-0.08%
2021/03/12	52.2	119.41	53.5	119.09	123.00	-1.3	21,016	-0.01%
2021/03/11	9	107.00	25.8	107.06	112.00	-16.8	19,953	-0.08%
2021/03/10	36	103.22	114.1	105.54	102.00	-78.1	19,630	-0.40%	大賣/
2021/03/09	19	98.30	18.1	98.81	100.00	0.9	19,296	0.00%
2021/03/08	42	99.90	17.1	98.56	96.10	24.9	19,365	0.13%
2021/03/05	107	99.64	15	99.97	99.20	92	19,397	0.47%	大買/
2021/03/04	9	100.78	15	102.03	101.50	-6	19,409	-0.03%
2021/03/03	14	103.00	11	101.14	101.00	3	19,427	0.02%
2021/03/02	15.2	104.66	20.8	105.88	104.50	-5.6	19,354	-0.03%
2021/02/26	20.6	100.40	9	101.86	99.80	11.6	19,082	0.06%
2021/02/25	29	106.69	22.1	106.67	101.00	6.9	18,950	0.04%
2021/02/24	20	112.40	24.1	109.77	106.50	-4.1	18,832	-0.02%
2021/02/23	21	110.86	46.1	110.83	113.50	-25.1	18,669	-0.13%
2021/02/22	20	107.25	96	105.51	109.00	-76	18,470	-0.41%
2021/02/19	21	101.41	16	100.49	99.70	5	18,188	0.03%
2021/02/18	7	96.97	25	97.60	99.30	-18	17,890	-0.10%
2021/02/17	13	94.14	46	95.58	94.80	-33	17,744	-0.19%
2021/02/05	10	87.36	19	87.89	88.30	-9	17,606	-0.05%
2021/02/04	7	85.06	3	83.53	83.10	4	17,491	0.02%
2021/02/03	16	84.46	15.2	83.89	83.60	0.8	17,453	0.00%
2021/02/02	40	81.93	13	81.84	81.90	27	17,654	0.15%
2021/02/01	13.1	81.18	13	81.62	81.60	0.1	17,735	0.00%
2021/01/29	20	85.83	15.2	85.82	84.00	4.8	17,492	0.03%
2021/01/28	19	91.24	15.1	91.32	88.40	4	17,286	0.02%
2021/01/27	84	92.05	37	92.01	90.80	47	17,175	0.27%
2021/01/26	25	93.30	45	92.40	90.80	-20	17,215	-0.12%
2021/01/25	53.1	97.87	85	96.20	95.60	-32	16,996	-0.19%
2021/01/22	48	101.56	12.3	99.99	101.00	35.8	17,006	0.21%
2021/01/21	35.3	96.33	43	96.74	97.90	-7.8	16,945	-0.05%
2021/01/20	21	103.60	23	102.52	98.60	-2	16,813	-0.01%
2021/01/19	49	107.87	30	108.33	109.50	19	16,898	0.11%
2021/01/18	48	109.09	22	109.16	108.50	26	16,782	0.15%
2021/01/15	100	108.98	38	108.87	110.50	62	16,420	0.38%
2021/01/14	13	104.27	29	104.86	106.00	-16	15,638	-0.10%
2021/01/13	8	96.36	10.9	97.86	96.60	-2.9	15,309	-0.02%
2021/01/12	20	95.74	10	94.72	93.50	10	15,066	0.07%
2021/01/11	32	97.33	18	98.77	98.00	14	14,830	0.09%
2021/01/08	15	92.79	6.1	92.69	92.90	8.9	14,485	0.06%
2021/01/07	16	88.06	13	88.08	91.90	3	14,161	0.02%
2021/01/06	23	88.63	23	87.37	86.10	0	13,867	0.00%
2021/01/05	14	89.06	18.5	88.05	87.90	-4.5	13,629	-0.03%
2021/01/04	9	92.59	9	91.07	90.70	0	13,423	0.00%
2020/12/31	19	97.10	14	96.15	93.50	5	13,225	0.04%
2020/12/30	13	96.21	14	95.77	95.10	-1	12,730	-0.01%
2020/12/29	23	98.72	18	98.19	95.50	5	12,492	0.04%
2020/12/28	27	98.73	27.4	97.73	99.00	-0.4	12,246	0.00%
2020/12/25	53.2	89.73	41	90.34	91.50	12.2	11,791	0.10%
2020/12/24	43	86.94	39.2	86.93	87.50	3.8	11,465	0.03%
2020/12/23	14	80.91	115.2	84.81	85.00	-101.2	10,799	-0.94%	大賣/鉅額交易
2020/12/22	28.2	83.74	109	85.65	77.50	-80.8	10,442	-0.77%	大賣/
2020/12/21	5	75.70	160.1	79.29	80.80	-155.1	9,725	-1.59%	大賣/鉅額交易
2020/12/18	17	73.11	8.1	72.54	73.50	8.9	9,411	0.09%
2020/12/17	9	71.30	20.4	70.95	72.20	-11.4	9,180	-0.12%
2020/12/16	15	68.85	13	69.82	68.40	2	8,966	0.02%
2020/12/15	5	68.58	5	68.80	67.70	0	8,530	0.00%
2020/12/14	8	69.21	9	68.81	68.50	-1	8,452	-0.01%
2020/12/11	12	68.15	13	68.88	68.70	-1	8,405	-0.01%
2020/12/10	14	69.13	13	68.78	67.50	1	8,237	0.01%
2020/12/09	7	67.83	7.9	69.02	69.90	-0.9	8,013	-0.01%
2020/12/08	11	65.65	12	66.03	66.50	-1	7,848	-0.01%
2020/12/07	9	63.40	16.2	64.26	65.10	-7.2	7,784	-0.09%
2020/12/04	5.2	66.88	2	64.05	64.80	3.2	7,756	0.04%
2020/12/03	6	67.25	3	67.40	67.40	3	7,653	0.04%
2020/12/02	6.2	67.10	2.4	67.39	66.50	3.8	7,624	0.05%
2020/12/01	12.2	67.57	9	67.30	65.70	3.2	7,342	0.04%
2020/11/30	1	66.20	5	65.68	66.60	-4	7,166	-0.06%
2020/11/27	1.2	62.64	1	62.00	62.50	0.2	6,971	0.00%
2020/11/26	3	59.57	8.3	61.58	61.90	-5.3	6,865	-0.08%
2020/11/25	9	60.69	1	59.00	59.10	8	6,848	0.12%
2020/11/24	2	59.85	6	59.90	60.90	-4	6,805	-0.06%
2020/11/23	8	60.34	2.2	60.08	60.10	5.8	6,790	0.09%
2020/11/20	4	58.58	15	59.40	59.80	-11	6,750	-0.16%
2020/11/19	14	59.57	15	59.79	58.40	-1	6,661	-0.02%
2020/11/18	5	57.36	2.5	57.26	57.20	2.5	6,590	0.04%
2020/11/17	2	56.80	3.7	57.50	57.40	-1.7	6,694	-0.03%
2020/11/16	4	57.78	7	57.50	57.00	-3	6,670	-0.04%
2020/11/13	24	57.18	31.7	56.83	57.10	-7.7	6,614	-0.12%
2020/11/12	20.1	56.30	16	56.41	55.00	4.1	6,515	0.06%
2020/11/11	17	56.09	7	55.43	56.30	10	6,390	0.16%
2020/11/10	32	56.33	27	56.34	56.30	5	6,437	0.08%
2020/11/09	0	0.00	10.7	53.17	54.80	-10.7	6,022	-0.18%
2020/11/06	0	0.00	1	49.90	49.90	-1	5,797	-0.02%
2020/11/05	1	50.30	0	0.00	50.30	1	5,845	0.02%
2020/11/04	2	50.30	3.1	49.59	50.40	-1.1	5,846	-0.02%
2020/11/03	7	50.95	9	50.24	49.70	-2	5,814	-0.03%
2020/11/02	5	51.82	7	51.51	52.00	-2	5,817	-0.03%
2020/10/30	13	52.78	7	52.29	51.20	6	5,847	0.10%
2020/10/29	16.3	51.36	21.5	52.43	52.50	-5.2	5,939	-0.09%
2020/10/28	17	50.28	17.4	51.11	51.20	-0.4	5,850	-0.01%
2020/10/27	6	49.04	13	48.92	48.40	-7	5,502	-0.13%
2020/10/26	3.2	47.30	18.7	46.59	47.00	-15.5	5,212	-0.30%
2020/10/14	1	33.80	2	33.55	33.50	-1	5,038	-0.02%
2020/10/13	0	0.00	2	33.50	33.80	-2	5,092	-0.04%
2020/10/12	3	33.08	1	33.40	32.60	2	5,098	0.04%
2020/10/08	0	0.00	1	33.90	34.15	-1	5,174	-0.02%
2020/10/07	0	0.00	9.1	33.79	34.00	-9.1	5,338	-0.17%
2020/10/06	1	33.55	1	33.85	33.50	0	5,610	0.00%
2020/10/05	0	0.00	2	33.00	33.25	-2	5,803	-0.03%
2020/09/29	1	32.50	2	32.70	32.30	-1	6,154	-0.02%
2020/09/28	0	0.00	2	31.80	31.75	-2	6,419	-0.03%
2020/09/25	2	31.20	0	0.00	30.55	2	6,892	0.03%
2020/09/24	8	32.19	0	0.00	32.05	8	7,514	0.11%
2020/09/23	0.1	33.30	1	33.60	33.30	-0.9	7,630	-0.01%
2020/09/22	0	0.00	1	33.60	33.60	-1	7,661	-0.01%
2020/09/21	2	34.25	6	33.74	33.40	-4	7,659	-0.05%
2020/09/18	2	33.43	0	0.00	33.30	2	7,707	0.03%
2020/09/15	2	33.18	1	33.05	33.05	1	8,308	0.01%
2020/09/14	3	33.10	10	33.25	33.20	-7	8,419	-0.08%
2020/09/11	2	32.95	4	32.63	32.45	-2	8,468	-0.02%
2020/09/10	3	33.03	9	33.39	32.65	-6	8,504	-0.07%
2020/09/09	4	31.90	0	0.00	32.20	4	8,541	0.05%
2020/09/07	1	33.00	2	33.00	32.35	-1	8,899	-0.01%
2020/09/04	3	32.13	0	0.00	32.35	3	9,142	0.03%
2020/09/02	8	32.71	0	0.00	32.90	8	9,233	0.09%
2020/09/01	2	32.85	0	0.00	32.55	2	9,341	0.02%
2020/08/31	8	33.64	9	33.77	33.05	-1	9,520	-0.01%
2020/08/28	1	32.20	3	31.85	32.70	-2	9,623	-0.02%
2020/08/27	8	32.34	5	32.35	32.10	3	9,829	0.03%
2020/08/26	2	33.13	0	0.00	33.00	2	9,797	0.02%
2020/08/24	0	0.00	2	33.40	33.20	-2	9,816	-0.02%
2020/08/21	7	33.53	5	33.45	33.45	2	9,858	0.02%
2020/08/20	5	33.51	12	33.22	32.95	-7	9,864	-0.07%
2020/08/19	4	35.96	1	35.80	35.95	3	9,753	0.03%
2020/08/18	2	37.00	4	37.55	37.05	-2	9,735	-0.02%
2020/08/17	0	0.00	1	36.90	37.30	-1	9,709	-0.01%
2020/08/14	4	36.45	3	36.37	36.40	1	9,816	0.01%
2020/08/13	13	37.79	18	37.59	36.85	-5	9,891	-0.05%
2020/08/12	33	37.20	32	37.79	37.95	1	9,990	0.01%
2020/08/11	7	36.14	13	36.69	35.85	-6	9,929	-0.06%
2020/08/10	9	38.09	37	37.11	37.00	-28	10,113	-0.28%
2020/08/07	0	0.00	22	37.95	37.90	-22	10,364	-0.21%
2020/08/06	19	38.13	1.1	38.36	37.50	17.9	11,129	0.16%
2020/08/05	12	38.05	21	37.95	38.45	-9	11,261	-0.08%
2020/08/04	5	36.95	3	37.35	36.95	2	11,444	0.02%
2020/08/03	1	36.85	32	37.24	37.00	-31	11,809	-0.26%
2020/07/31	6	37.34	4	37.25	36.85	2	12,486	0.02%
2020/07/30	0	0.00	41	36.73	36.70	-41	12,943	-0.32%
2020/07/29	7	35.70	0	0.00	35.75	7	13,194	0.05%
2020/07/28	27	37.29	4	37.36	35.55	23	13,258	0.17%
2020/07/27	8	36.88	1	37.00	36.70	7	13,268	0.05%
2020/07/24	29	38.01	69	39.01	36.00	-40	13,356	-0.30%
2020/07/23	55	37.04	9	37.32	38.00	46	13,411	0.34%
2020/07/22	1.1	36.20	7	36.44	36.20	-5.9	13,559	-0.04%
2020/07/21	7	36.28	7	36.28	36.20	0	13,699	0.00%
2020/07/20	2	35.10	15	35.37	35.85	-13	13,805	-0.09%
2020/07/17	31	36.21	29	36.34	35.45	2	13,933	0.01%
2020/07/16	25	36.62	4	36.56	36.30	21	13,969	0.15%
2020/07/15	21	37.48	2	37.35	36.85	19	14,073	0.14%
2020/07/14	18	37.83	13	37.58	37.60	5	14,035	0.04%
2020/07/13	114	38.37	50.1	38.34	38.35	63.9	13,921	0.46%	大買/
2020/07/10	14	36.98	31	37.05	36.50	-17	13,910	-0.12%
2020/07/09	8.1	37.34	4	37.21	37.20	4.1	13,865	0.03%
2020/07/08	15	37.61	5	37.65	37.60	10	13,782	0.07%
2020/07/07	2	37.30	11	36.65	37.05	-9	13,740	-0.07%
2020/07/06	24	37.77	11	38.01	38.05	13	13,518	0.10%
2020/07/03	16	36.30	61	35.59	36.95	-45	13,152	-0.34%
2020/07/02	0	0.00	17	33.30	33.70	-17	12,618	-0.13%
2020/07/01	1	32.55	0	0.00	32.50	1	12,526	0.01%
2020/06/30	1	32.10	1	32.25	32.20	0	12,521	0.00%
2020/06/29	5	32.15	1	32.20	32.10	4	12,586	0.03%
2020/06/24	12	33.58	6	33.32	33.40	6	12,549	0.05%
2020/06/23	12	33.73	41	33.83	34.10	-29	12,422	-0.23%
2020/06/22	20	33.05	0	0.00	32.65	20	12,237	0.16%
2020/06/19	10	32.85	9	33.06	32.75	1	12,203	0.01%
2020/06/18	7	32.47	5	32.38	32.40	2	12,136	0.02%
2020/06/17	0	0.00	3	32.22	32.15	-3	12,097	-0.02%
2020/06/16	0	0.00	1	32.80	32.15	-1	12,131	-0.01%
2020/06/15	6	33.06	100	33.11	32.30	-94	12,122	-0.78%
2020/06/12	9	31.57	2	31.70	32.65	7	12,011	0.06%
2020/06/11	27	32.86	18	32.60	31.65	9	12,006	0.07%
2020/06/10	12	32.62	2	32.70	32.45	10	11,876	0.08%
2020/06/09	2	32.80	25	32.52	32.45	-23	12,063	-0.19%
2020/06/08	1	32.40	1	32.55	32.25	0	12,309	0.00%
2020/06/05	6	32.95	12	32.67	32.65	-6	12,621	-0.05%
2020/06/04	16	32.30	11	32.37	32.30	5	12,878	0.04%
2020/06/03	33	31.94	13	31.75	32.20	20	12,993	0.15%
2020/06/02	16	31.12	0	0.00	30.65	16	13,175	0.12%
2020/06/01	1	30.85	3	31.10	30.80	-2	13,257	-0.02%
2020/05/29	5	30.40	0	0.00	30.35	5	13,309	0.04%
2020/05/28	1	30.50	22	30.69	30.15	-21	13,487	-0.16%
2020/05/26	3	31.07	3	31.12	30.75	0	13,571	0.00%
2020/05/25	1	30.60	10	31.00	30.85	-9	13,651	-0.07%
2020/05/22	7	31.66	0	0.00	31.10	7	13,957	0.05%
2020/05/21	9	32.52	2	32.30	32.30	7	13,961	0.05%
2020/05/20	19	31.73	4	31.63	32.00	15	13,923	0.11%
2020/05/19	20	31.89	32	30.77	31.85	-12	13,972	-0.09%
2020/05/18	9	30.52	3	30.28	30.00	6	13,885	0.04%
2020/05/15	1	31.70	12	31.60	31.20	-11	14,215	-0.08%
2020/05/14	31	30.96	11	31.19	31.15	20	14,552	0.14%
2020/05/13	72	30.86	9	31.42	31.60	63	14,457	0.44%
2020/05/12	37	31.96	32	31.96	32.10	5	13,689	0.04%
2020/05/11	21	32.38	1	32.60	31.95	20	13,404	0.15%
2020/05/08	27	35.67	5	35.47	35.50	22	13,050	0.17%
2020/05/07	24	36.14	17	36.64	36.50	7	12,651	0.06%
2020/05/06	44	35.61	7	34.99	35.00	37	11,977	0.31%
2020/05/05	11	34.13	35	33.72	33.70	-24	11,439	-0.21%
2020/05/04	28	32.42	17	32.61	32.85	11	11,179	0.10%
2020/04/30	15	31.62	3	31.72	32.20	12	11,116	0.11%
2020/04/29	13	32.35	10	32.29	32.05	3	11,001	0.03%
2020/04/28	26	32.88	16	32.73	31.45	10	10,887	0.09%
2020/04/27	23	34.04	104	33.60	33.15	-81	10,629	-0.76%	大賣/
2020/04/24	23	31.38	1	32.25	32.20	22	10,392	0.21%
2020/04/23	13	30.35	0	0.00	30.90	13	10,362	0.13%
2020/04/22	20	29.92	20	30.00	30.15	0	10,319	0.00%
2020/04/21	17	31.76	5	30.25	30.15	12	10,212	0.12%
2020/04/20	6	32.00	0	0.00	31.70	6	10,104	0.06%
2020/04/17	11	33.86	11	33.73	33.45	0	10,046	0.00%
2020/04/16	0	34.05	1	32.70	34.05	-1	10,117	-0.01%
2020/04/15	13	32.77	33	34.14	33.00	-20	10,158	-0.20%
2020/04/14	2	32.95	26	33.04	33.40	-24	9,868	-0.24%
2020/04/13	11	31.95	14	31.67	31.90	-3	9,705	-0.03%
2020/04/10	20	31.59	9	31.85	31.35	11	9,633	0.11%
2020/04/09	10	31.30	2	31.03	31.40	8	9,501	0.08%
2020/04/08	17	30.74	11	30.72	30.75	6	9,417	0.06%
2020/04/07	2	29.92	15	29.85	30.00	-13	9,309	-0.14%
2020/04/06	1	28.40	0	0.00	28.40	1	9,176	0.01%
2020/04/01	15	28.38	0	0.00	28.10	15	9,128	0.16%
2020/03/31	2	29.10	0	0.00	28.30	2	9,101	0.02%
2020/03/27	0	27.10	0	0.00	27.10	0	8,949	0.00%
2020/03/26	10	27.35	4	28.10	27.95	6	8,942	0.07%
2020/03/25	1	27.25	5	27.15	26.70	-4	8,942	-0.04%
2020/03/23	5	25.95	5	25.55	25.65	0	8,837	0.00%
2020/03/20	1	26.40	10	26.50	26.65	-9	8,873	-0.10%
2020/03/19	0	0.00	2	25.00	25.10	-2	8,813	-0.02%
2020/03/18	2	27.55	8	27.48	27.10	-6	8,750	-0.07%
2020/03/16	22	28.26	24	26.66	26.30	-2	8,655	-0.02%
2020/03/13	6	26.56	5	26.25	26.65	1	8,542	0.01%
2020/03/12	27	30.46	7	30.75	28.95	20	8,308	0.24%
2020/03/11	17	33.08	20	32.34	32.15	-3	8,032	-0.04%
2020/03/10	27	31.34	32	31.76	31.15	-5	7,669	-0.07%
2020/03/09	2	32.88	3	31.48	30.50	-1	7,272	-0.01%
2020/03/06	6	32.96	27	32.86	33.05	-21	7,047	-0.30%
2020/03/04	2	30.33	7	30.56	30.65	-5	6,657	-0.08%
2020/03/03	28	31.14	40	31.06	31.05	-12	6,666	-0.18%
2020/03/02	18	30.11	0	0.00	30.15	18	6,555	0.27%
2020/02/26	22	29.79	35	29.93	30.15	-13	6,680	-0.19%
2020/02/25	37	29.26	8	30.06	29.35	29	6,769	0.43%
2020/02/24	0	31.50	3	31.43	31.70	-3	6,480	-0.05%
2020/02/21	14	31.61	14	31.49	31.55	0	6,512	0.00%
2020/02/20	9	31.59	19	31.12	31.30	-10	6,546	-0.15%
2020/02/19	12	31.60	5	31.25	31.80	7	6,446	0.11%
2020/02/18	24	31.37	5	31.30	31.60	19	6,342	0.30%
2020/02/17	21	30.51	36	30.28	31.20	-15	6,005	-0.25%
2020/02/14	2	27.13	16	27.89	28.40	-14	5,467	-0.26%
2020/02/12	0	0.00	3	25.15	26.05	-3	5,171	-0.06%
2020/02/11	0	0.00	1	24.70	24.80	-1	5,261	-0.02%
2020/02/05	2	25.40	0	0.00	25.45	2	5,485	0.04%
2020/01/31	2	26.50	0	0.00	25.50	2	5,467	0.04%
2020/01/30	1	25.80	64	25.75	25.75	-63	5,524	-1.14%
2020/01/20	4	27.59	0	0.00	27.50	4	5,616	0.07%
2020/01/17	10	27.13	2	27.30	27.55	8	5,571	0.14%
2020/01/16	8	26.63	27	26.54	26.70	-19	5,429	-0.35%
2020/01/15	1	26.05	41	25.75	26.00	-40	5,297	-0.76%
2020/01/14	1	25.50	2	25.70	25.65	-1	5,214	-0.02%
2020/01/13	15	25.40	14	25.75	25.40	1	5,169	0.02%
2020/01/10	0	0.00	5	25.55	25.60	-5	5,054	-0.10%
2020/01/09	1	23.95	14	24.83	24.85	-13	4,879	-0.27%
2020/01/07	1	22.50	0	0.00	22.65	1	4,783	0.02%
2020/01/06	1	23.05	0	0.00	22.90	1	4,749	0.02%
2020/01/03	1	23.70	0	0.00	23.75	1	4,703	0.02%
2020/01/02	0	0.00	3	24.05	24.00	-3	4,685	-0.06%
2019/12/24	2	23.45	2	23.40	23.40	0	4,607	0.00%
2019/12/23	10	23.64	0	0.00	23.40	10	4,582	0.22%
2019/12/20	1	24.30	9	24.38	24.15	-8	4,497	-0.18%
2019/12/18	0	0.00	4	24.70	24.75	-4	4,409	-0.09%
2019/12/17	2	24.65	0	0.00	24.40	2	4,394	0.05%
2019/12/16	5	24.91	3	25.03	24.90	2	4,326	0.05%
2019/12/13	5	24.88	2	24.95	24.70	3	4,325	0.07%
2019/12/12	1	25.25	3	25.10	25.25	-2	4,300	-0.05%
2019/12/11	0	0.00	6	25.70	25.25	-6	4,192	-0.14%
2019/12/10	6	25.63	2	25.80	26.00	4	4,130	0.10%
2019/12/09	0	0.00	7	25.61	25.60	-7	4,095	-0.17%
2019/12/06	0	0.00	3	25.63	25.50	-3	4,059	-0.07%
2019/12/05	7	26.23	0	0.00	25.75	7	4,015	0.17%
2019/12/04	2	26.20	0	0.00	26.25	2	3,948	0.05%
2019/12/03	0	0.00	7	26.46	26.50	-7	3,903	-0.18%
2019/11/29	12	26.16	1	26.15	26.20	11	3,779	0.29%
2019/11/28	9	26.25	12	26.17	26.30	-3	3,710	-0.08%
2019/11/27	1	25.65	2	25.55	26.10	-1	3,641	-0.03%
2019/11/26	11	25.87	6	25.72	25.70	5	3,573	0.14%
2019/11/25	62	25.68	20	26.07	25.80	42	3,521	1.19%
2019/11/22	16	25.48	17	25.41	25.50	-1	3,237	-0.03%
2019/11/21	2	24.90	2	24.80	25.00	0	3,016	0.00%
2019/11/20	2	24.75	15	24.42	24.75	-13	2,943	-0.44%
2019/11/19	16	24.97	15	24.86	23.85	1	2,829	0.04%
2019/11/18	4	24.60	4	24.75	24.80	0	2,650	0.00%
2019/11/15	13	23.92	0	0.00	24.05	13	2,588	0.50%
2019/11/14	1	23.80	37	23.92	23.55	-36	2,534	-1.42%
2019/11/13	9	24.91	0	0.00	24.80	9	2,443	0.37%
2019/11/12	4	24.34	5	24.80	24.95	-1	2,389	-0.04%
2019/11/11	2	24.30	0	0.00	24.15	2	2,359	0.08%
2019/11/08	0	0.00	2	24.75	24.90	-2	2,305	-0.09%
2019/11/07	22	24.86	10	24.73	25.00	12	2,208	0.54%
2019/11/06	6	24.12	0	0.00	24.05	6	2,100	0.29%
2019/11/05	10	24.00	2	24.20	24.00	8	2,055	0.39%
2019/11/04	2	23.95	5	24.00	24.00	-3	2,008	-0.15%
2019/10/31	2	23.90	1	23.70	23.80	1	1,885	0.05%
2019/10/30	1	23.60	0	0.00	23.90	1	1,832	0.05%
2019/10/29	3	23.63	3	24.07	23.40	0	1,786	0.00%
2019/10/28	5	24.04	8	24.39	24.90	-3	1,648	-0.18%
2019/10/25	4	22.90	2	23.05	22.95	2	1,460	0.14%
2019/10/17	0	0.00	1	22.55	22.45	-1	1,509	-0.07%
2019/10/16	1	22.30	0	0.00	22.35	1	1,524	0.07%
2019/10/15	2	22.23	0	0.00	22.20	2	1,518	0.13%
2019/10/08	2	21.65	0	0.00	21.60	2	1,503	0.13%
2019/10/04	1	21.50	1	21.50	21.55	0	1,550	0.00%
2019/10/03	1	21.70	0	0.00	21.65	1	1,559	0.06%
2019/09/27	0	0.00	1	21.05	21.10	-1	1,573	-0.06%
2019/09/25	3	21.67	0	0.00	21.55	3	1,605	0.19%
2019/09/24	2	21.85	0	0.00	21.85	2	1,616	0.12%
2019/09/23	5	21.98	0	0.00	21.95	5	1,597	0.31%
2019/09/20	3	21.73	2	22.10	22.10	1	1,591	0.06%
2019/09/18	3	21.80	0	0.00	21.80	3	1,571	0.19%
2019/09/17	4	22.33	0	0.00	22.05	4	1,556	0.26%
2019/09/06	0	0.00	5	23.35	23.30	-5	1,620	-0.31%
2019/09/05	2	23.20	0	0.00	23.30	2	1,625	0.12%
2019/09/02	1	23.25	12	23.56	23.75	-11	1,629	-0.68%
2019/08/30	0	0.00	7	23.19	22.75	-7	1,586	-0.44%
2019/08/29	1	22.90	0	0.00	22.85	1	1,557	0.06%
2019/08/26	2	22.05	0	0.00	21.85	2	1,580	0.13%
2019/08/23	5	22.50	0	0.00	22.45	5	1,615	0.31%
2019/08/22	1	22.70	0	0.00	22.50	1	1,620	0.06%
2019/08/21	1	22.65	0	0.00	22.75	1	1,628	0.06%
2019/08/20	0	0.00	1	22.30	22.25	-1	1,643	-0.06%
2019/08/19	11	22.45	0	0.00	22.40	11	1,664	0.66%
2019/08/13	1	21.70	0	0.00	21.80	1	1,833	0.05%
2019/08/12	0	0.00	4	22.11	22.10	-4	1,854	-0.22%
2019/08/08	1	21.10	0	0.00	21.20	1	1,850	0.05%
2019/08/07	1	21.25	0	0.00	21.10	1	1,867	0.05%
2019/08/06	15	20.53	8	20.86	21.05	7	1,905	0.37%
2019/08/05	1	21.65	0	0.00	21.20	1	1,954	0.05%
2019/08/01	2	22.90	0	0.00	22.90	2	2,020	0.10%
2019/07/30	5	22.83	3	22.80	22.95	2	2,082	0.10%
2019/07/29	12	22.93	0	0.00	22.80	12	2,095	0.57%
2019/07/26	0	0.00	8	23.65	23.60	-8	2,056	-0.39%
2019/07/25	0	0.00	25	23.92	23.95	-25	2,047	-1.22%
2019/07/24	0	0.00	1	23.15	23.30	-1	2,018	-0.05%
2019/07/23	3	23.00	0	0.00	23.15	3	2,126	0.14%
2019/07/19	3	22.70	4	22.55	22.65	-1	2,388	-0.04%
2019/07/18	10	22.83	1	23.10	22.65	9	2,443	0.37%
2019/07/16	6	23.57	0	0.00	23.65	6	2,784	0.22%
2019/07/12	3	23.90	0	0.00	23.85	3	2,868	0.10%
2019/07/11	1	23.80	0	0.00	23.75	1	2,904	0.03%
2019/07/10	0	0.00	3	23.55	23.90	-3	2,978	-0.10%
2019/07/09	6	23.50	0	0.00	23.65	6	2,993	0.20%
2019/07/05	9	23.39	0	0.00	23.40	9	3,108	0.29%
2019/07/04	0	0.00	2	23.45	23.50	-2	3,328	-0.06%
2019/07/03	11	23.50	2	23.55	23.45	9	3,404	0.26%
2019/07/02	0	0.00	2	23.90	24.10	-2	3,462	-0.06%
2019/07/01	2	23.70	1	23.60	23.70	1	3,454	0.03%
2019/06/28	8	23.17	0	0.00	23.15	8	3,492	0.23%
2019/06/27	0	0.00	1	23.30	23.25	-1	3,518	-0.03%
2019/06/26	0	0.00	1	23.10	22.90	-1	3,543	-0.03%
2019/06/21	2	23.05	0	0.00	23.10	2	3,737	0.05%
2019/06/20	2	22.90	0	0.00	23.30	2	3,805	0.05%
2019/06/19	6	22.78	1	22.90	22.80	5	4,080	0.12%
2019/06/17	0	0.00	3	22.38	22.60	-3	4,312	-0.07%
2019/06/14	0	0.00	2	22.60	22.50	-2	4,553	-0.04%
2019/06/13	0	0.00	2	22.45	22.50	-2	4,880	-0.04%
2019/06/12	2	22.25	3	22.43	22.50	-1	4,912	-0.02%
2019/06/11	5	21.88	0	0.00	21.90	5	4,886	0.10%
2019/06/10	0	0.00	10	21.80	21.60	-10	4,884	-0.20%
2019/06/06	7	21.98	0	0.00	21.60	7	4,886	0.14%
2019/06/05	6	22.02	0	0.00	21.90	6	4,892	0.12%
2019/06/04	0	0.00	3	21.80	21.70	-3	4,887	-0.06%
2019/05/31	0	0.00	1	21.60	21.40	-1	4,881	-0.02%
2019/05/30	0	0.00	1	21.00	21.40	-1	4,900	-0.02%
2019/05/29	0	0.00	20	20.15	20.30	-20	4,876	-0.41%
2019/05/28	0	0.00	1	20.40	20.30	-1	4,967	-0.02%
2019/05/27	3	20.27	0	0.00	20.30	3	5,023	0.06%
2019/05/24	0	0.00	2	20.80	20.95	-2	5,067	-0.04%
2019/05/23	2	21.33	7	21.19	21.25	-5	5,040	-0.10%
2019/05/22	0	0.00	1	20.90	20.55	-1	4,973	-0.02%
2019/05/21	13	20.09	6	19.88	20.60	7	4,972	0.14%
2019/05/20	16	20.96	6	21.08	20.65	10	4,902	0.20%
2019/05/17	6	22.11	0	0.00	21.60	6	4,992	0.12%
2019/05/16	3	22.70	0	0.00	22.45	3	5,076	0.06%
2019/05/15	6	22.30	0	0.00	22.40	6	5,052	0.12%
2019/05/13	3	22.78	0	0.00	22.05	3	5,062	0.06%
2019/05/10	1	23.70	12	23.02	23.20	-11	5,029	-0.22%
2019/05/09	2	24.15	0	0.00	23.20	2	5,053	0.04%
2019/05/07	2	24.65	0	0.00	24.45	2	5,027	0.04%
2019/05/06	3	24.55	15	24.43	24.30	-12	5,004	-0.24%
2019/05/03	1	25.00	0	0.00	25.05	1	4,991	0.02%
2019/05/02	16	24.85	0	0.00	24.85	16	5,002	0.32%
2019/04/30	1	25.15	0	0.00	25.15	1	4,988	0.02%
2019/04/29	10	25.48	15	25.60	24.95	-5	4,995	-0.10%
2019/04/26	29	26.44	5	26.46	26.50	24	4,899	0.49%
2019/04/25	5	26.11	0	0.00	26.40	5	4,713	0.11%
2019/04/24	7	25.68	21	25.86	25.70	-14	4,724	-0.30%
2019/04/23	6	26.18	0	0.00	26.20	6	4,795	0.13%
2019/04/22	5	26.30	12	25.40	26.50	-7	4,687	-0.15%
2019/04/19	0.3	24.70	0	0.00	24.80	0.3	4,529	0.01%
2019/04/18	2	24.50	10	24.00	24.00	-8	4,587	-0.17%
2019/04/17	0	0.00	2	25.05	24.65	-2	4,558	-0.04%
2019/04/16	29	24.60	27	24.37	24.60	2	4,542	0.04%
2019/04/15	5	25.30	2	25.30	25.30	3	4,502	0.07%
2019/04/11	1	25.35	0	0.00	25.60	1	4,521	0.02%
2019/04/10	0	0.00	4	26.45	26.35	-4	4,474	-0.09%
2019/04/09	5	25.70	0	0.00	25.70	5	4,267	0.12%
2019/04/08	0	0.00	8	25.71	25.45	-8	4,219	-0.19%
2019/04/03	5	25.05	0	0.00	25.05	5	4,227	0.12%
2019/04/02	2	25.48	42	24.96	25.35	-40	4,248	-0.94%
2019/04/01	13	24.69	0	0.00	24.65	13	4,283	0.30%
2019/03/29	2	25.05	1	25.15	24.80	1	4,284	0.02%
2019/03/28	4	24.45	1	24.30	24.55	3	4,338	0.07%
2019/03/27	11	25.26	5	25.25	25.20	6	4,472	0.13%
2019/03/26	6	26.09	5	26.06	25.80	1	4,726	0.02%
2019/03/25	6	26.02	2	25.90	26.00	4	4,815	0.08%
2019/03/22	3	26.88	9	26.54	26.50	-6	4,912	-0.12%
2019/03/21	3	25.33	8	25.05	25.05	-5	4,949	-0.10%
2019/03/20	13	25.79	17	25.43	25.10	-4	4,913	-0.08%
2019/03/19	13	24.92	13	24.79	25.25	0	4,776	0.00%
2019/03/18	8	24.37	22	24.12	24.60	-14	4,557	-0.31%
2019/03/15	0	0.00	2	22.23	22.40	-2	4,322	-0.05%
2019/03/14	1	21.70	0	0.00	21.50	1	4,390	0.02%
2019/03/12	0	0.00	2	21.85	21.95	-2	4,451	-0.04%
2019/03/11	0	0.00	1	22.10	22.10	-1	4,487	-0.02%
2019/03/08	1	21.50	0	0.00	21.65	1	4,549	0.02%
2019/03/07	8	22.30	0	0.00	21.80	8	4,614	0.17%
2019/03/05	0	0.00	2	22.60	22.35	-2	4,644	-0.04%
2019/02/27	2	21.95	3	21.65	22.05	-1	4,585	-0.02%
2019/02/26	0	0.00	2	22.30	22.60	-2	4,487	-0.04%
2019/02/25	6	22.02	7	22.10	21.85	-1	4,419	-0.02%
2019/02/22	2	21.60	0	0.00	21.55	2	4,356	0.05%
2019/02/20	1	21.55	1	21.40	21.50	0	4,351	0.00%
2019/02/19	4	21.53	5	21.55	21.50	-1	4,357	-0.02%
2019/02/18	4	21.39	5	21.34	21.65	-1	4,349	-0.02%
2019/02/15	3	21.25	55	21.68	21.25	-52	4,246	-1.22%
2019/02/14	13	23.54	31	23.42	23.60	-18	4,145	-0.43%
2019/02/13	0	0.00	14	23.61	23.60	-14	4,144	-0.34%
2019/02/12	4	23.19	12	23.30	23.20	-8	4,088	-0.20%
2019/02/11	2	23.15	0	0.00	23.20	2	4,110	0.05%
2019/01/30	30	23.01	0	0.00	22.65	30	4,084	0.73%
2019/01/28	5	22.53	0	0.00	22.90	5	4,025	0.12%
2019/01/25	1	22.25	1	22.25	22.25	0	3,993	0.00%
2019/01/24	17	22.37	1	22.40	22.10	16	4,006	0.40%
2019/01/23	1	21.75	0	0.00	22.30	1	4,006	0.02%
2019/01/22	1	21.95	0	0.00	21.80	1	3,980	0.03%
2019/01/21	0	21.90	0	0.00	21.90	0	3,978	0.00%
2019/01/18	1	21.95	0	0.00	22.05	1	3,976	0.03%
2019/01/16	1	21.75	1	21.90	21.70	0	4,009	0.00%
2019/01/15	1	21.85	0	0.00	21.70	1	3,967	0.03%
2019/01/14	0	0.00	1	22.40	22.30	-1	3,834	-0.03%
2019/01/11	18	22.91	0	0.00	22.70	18	3,793	0.47%
2019/01/08	1	24.30	0	0.00	24.10	1	3,594	0.03%
2019/01/07	2	24.00	2	24.05	24.10	0	3,565	0.00%
2019/01/04	0	0.00	1	24.30	24.05	-1	3,541	-0.03%
2019/01/03	28	25.38	0	0.00	24.80	28	3,535	0.79%
2019/01/02	2	26.00	4	26.09	25.90	-2	3,478	-0.06%
2018/12/28	4	26.70	1	26.75	26.75	3	3,437	0.09%
2018/12/27	0	0.00	1	26.75	26.35	-1	3,434	-0.03%
2018/12/26	10	26.93	120	26.71	26.00	-110	3,398	-3.24%	大賣/鉅額交易
2018/12/25	11	27.45	0	0.00	27.35	11	3,315	0.33%
2018/12/24	7	28.83	7	28.77	28.45	0	3,268	0.00%
2018/12/20	7	28.99	11	29.35	27.85	-4	3,073	-0.13%
2018/12/19	18	29.48	6	29.53	29.30	12	2,877	0.42%
2018/12/18	9	28.48	13	28.67	28.25	-4	2,555	-0.16%
2018/12/17	3	28.90	4	28.55	28.10	-1	2,408	-0.04%
2018/12/14	12	28.10	5	28.74	29.00	7	2,227	0.31%
2018/12/13	1	26.45	16	26.77	26.60	-15	1,878	-0.80%
2018/12/12	11	26.23	2	25.90	26.00	9	1,835	0.49%
2018/12/11	3	25.32	8	25.48	25.75	-5	1,795	-0.28%
2018/12/10	78	25.53	0	0.00	24.85	78	1,772	4.40%
2018/12/07	5	25.90	8	27.27	27.45	-3	1,673	-0.18%
2018/12/06	0	0.00	40	25.55	25.55	-40	1,568	-2.55%
2018/12/03	1	26.60	20	26.53	26.85	-19	1,576	-1.21%
2018/11/30	0	0.00	1	25.65	25.65	-1	1,510	-0.07%
2018/11/28	0	0.00	2	25.33	25.25	-2	1,438	-0.14%
2018/11/26	0	0.00	1	23.80	23.60	-1	1,433	-0.07%
2018/11/23	0	0.00	1	23.75	23.20	-1	1,483	-0.07%
2018/11/21	15	24.08	0	0.00	24.10	15	1,510	0.99%
2018/11/20	5	24.55	0	0.00	24.50	5	1,562	0.32%
2018/11/19	1	24.95	0	0.00	24.90	1	1,609	0.06%
2018/11/13	1	24.60	1	24.45	24.70	0	1,551	0.00%
2018/11/12	0	0.00	4	24.15	24.55	-4	1,600	-0.25%
2018/11/07	1	23.55	0	0.00	23.55	1	1,622	0.06%
2018/11/06	1	23.35	10	23.30	23.30	-9	1,674	-0.54%
2018/11/05	10	24.10	0	0.00	23.85	10	1,686	0.59%
2018/11/02	0	0.00	10	23.41	23.60	-10	1,674	-0.60%
2018/11/01	0	0.00	4	23.41	23.30	-4	1,669	-0.24%
2018/10/31	0	0.00	2	23.13	22.60	-2	1,644	-0.12%
2018/10/29	3	22.45	0	0.00	22.40	3	1,639	0.18%
2018/10/24	9	22.30	1	23.40	23.35	8	1,583	0.51%
2018/10/23	26	22.84	2	22.55	22.45	24	1,559	1.54%
2018/10/22	2	21.45	0	0.00	22.05	2	1,545	0.13%
2018/10/15	4	20.60	4	20.75	20.85	0	1,564	0.00%
2018/10/12	1	19.75	0	0.00	20.40	1	1,569	0.06%
2018/10/11	1	21.10	0	0.00	21.10	1	1,556	0.06%
2018/10/08	1	23.90	0	0.00	24.00	1	1,517	0.07%
2018/10/04	0	0.00	1	24.75	24.90	-1	1,542	-0.06%
2018/10/03	1	24.75	1	25.00	24.95	0	1,600	0.00%
2018/10/02	0	0.00	3	25.05	24.80	-3	1,610	-0.19%
2018/10/01	25	25.15	0	0.00	25.10	25	1,615	1.55%
2018/09/28	3	24.92	3	24.95	25.45	0	1,625	0.00%
2018/09/27	1	24.45	3	24.80	24.95	-2	1,622	-0.12%
2018/09/26	2	24.40	1	24.55	24.40	1	1,623	0.06%
2018/09/25	0	0.00	4.2	24.69	24.50	-4.2	1,689	-0.25%
2018/09/21	4	24.60	0	0.00	24.40	4	1,710	0.23%
2018/09/20	33	24.50	4	25.00	25.05	29	1,684	1.72%
2018/09/19	1	25.00	0	0.00	24.85	1	1,678	0.06%
2018/09/18	11	24.71	0	0.00	25.00	11	1,682	0.65%
2018/09/17	0	0.00	2	25.20	25.00	-2	1,691	-0.12%
2018/09/14	0	0.00	4	25.19	25.25	-4	1,704	-0.23%
2018/09/12	2	25.00	0	0.00	24.70	2	1,729	0.12%
2018/09/10	0	0.00	2	25.00	24.85	-2	1,741	-0.11%
2018/09/07	4	24.15	0	0.00	24.10	4	1,735	0.23%
2018/08/30	1	26.15	0	0.00	26.70	1	1,769	0.06%
2018/08/29	0	0.00	10	26.05	26.35	-10	1,819	-0.55%
2018/08/27	0	0.00	2	26.00	26.10	-2	1,825	-0.11%
2018/08/17	0	0.00	3	24.85	24.50	-3	1,787	-0.17%
2018/08/15	0	0.00	4	23.15	23.20	-4	1,713	-0.23%
2018/08/14	2	22.88	1	23.50	22.90	1	1,722	0.06%
2018/08/13	6	23.55	2	23.50	23.35	4	1,692	0.24%
2018/08/10	1	24.90	0	0.00	24.60	1	1,641	0.06%
2018/08/08	2	25.10	0	0.00	25.30	2	1,654	0.12%
2018/07/17	0.1	25.25	32	25.39	25.40	-31.9	1,935	-1.65%
2018/07/13	13	25.15	12	25.45	25.20	1	2,043	0.05%
2018/07/12	1	24.50	3	24.95	25.05	-2	2,129	-0.09%
2018/07/11	30	25.05	0	0.00	25.00	30	2,201	1.36%
2018/07/10	0	0.00	1	26.30	26.20	-1	2,179	-0.05%
2018/07/05	0	0.00	1	27.10	26.70	-1	2,375	-0.04%
2018/07/03	3	27.78	0	0.00	27.35	3	2,807	0.11%
2018/07/02	20	27.33	20	27.15	27.15	0	2,785	0.00%
2018/06/29	0	26.60	0	0.00	26.60	0	2,918	0.00%
2018/06/27	0	0.00	7	26.40	26.20	-7	3,190	-0.22%
2018/06/26	7	25.96	70	26.00	26.05	-63	3,214	-1.96%
2018/06/25	0	0.00	1	27.10	26.70	-1	3,215	-0.03%
2018/06/22	10	27.38	0	0.00	27.55	10	3,239	0.31%
2018/06/20	15	27.67	0	0.00	27.50	15	3,260	0.46%
2018/06/15	16	28.78	4	28.64	28.30	12	3,389	0.35%
2018/06/13	0	0.00	4	28.50	28.25	-4	3,333	-0.12%
2018/06/12	1	28.70	1	28.80	28.80	0	3,308	0.00%
2018/06/11	1	29.15	21	29.29	29.00	-20	3,312	-0.60%
2018/06/08	2	29.15	28	28.90	29.00	-26	3,360	-0.77%
2018/06/07	30	28.70	1	28.70	28.70	29	3,375	0.86%
2018/06/06	20	28.60	0	0.00	28.55	20	3,365	0.59%
2018/06/01	15	27.22	21	27.30	27.50	-6	3,592	-0.17%
2018/05/31	3	26.35	4	26.30	26.30	-1	3,556	-0.03%
2018/05/30	6	26.57	1	26.25	26.25	5	3,556	0.14%
2018/05/29	16	26.67	0	0.00	26.65	16	3,559	0.45%
2018/05/28	0	0.00	1	26.90	26.80	-1	3,554	-0.03%
2018/05/24	15	26.69	0	0.00	26.85	15	3,553	0.42%
2018/05/22	0	0.00	11	27.20	27.15	-11	3,583	-0.31%
2018/05/21	0.2	26.65	0	0.00	26.70	0.2	3,584	0.01%
2018/05/18	1.3	26.79	0	0.00	26.65	1.3	3,667	0.04%
2018/05/17	0	0.00	2	26.65	26.75	-2	3,698	-0.05%
2018/05/16	0	0.00	15	26.60	26.60	-15	3,705	-0.40%
2018/05/15	3	26.05	0	0.00	26.05	3	3,716	0.08%
2018/05/14	7	26.00	0	0.00	25.90	7	3,817	0.18%
2018/05/11	10	26.15	0	0.00	26.00	10	3,829	0.26%
2018/05/09	14	25.94	0	0.00	25.85	14	3,823	0.37%
2018/05/07	1	25.90	0	0.00	25.75	1	3,827	0.03%
2018/05/02	0	0.00	2	26.33	26.10	-2	3,825	-0.05%
2018/04/30	1	26.00	3	26.05	25.95	-2	3,820	-0.05%
2018/04/27	1	27.00	0	0.00	27.00	1	3,783	0.03%
2018/04/19	0.5	28.05	6	27.98	28.05	-5.5	3,734	-0.15%
2018/04/18	1	28.25	1	27.65	27.75	0	3,706	0.00%
2018/04/17	2	29.08	0	0.00	28.15	2	3,643	0.05%
2018/04/13	1	30.60	0	0.00	30.80	1	3,613	0.03%
2018/04/12	1	30.50	0	0.00	30.90	1	3,645	0.03%
2018/04/11	0	0.00	2	30.40	30.40	-2	3,870	-0.05%
2018/04/10	3	31.05	2	32.20	30.90	1	3,913	0.03%
2018/04/09	0	0.00	4	32.76	32.80	-4	3,788	-0.11%
2018/04/03	1	31.85	3	31.70	31.95	-2	3,589	-0.06%
2018/04/02	5	32.22	1	32.50	32.15	4	3,569	0.11%
2018/03/31	0	0.00	20	32.00	31.95	-20	3,438	-0.58%
2018/03/30	0	0.00	3	31.30	31.85	-3	3,369	-0.09%
2018/03/29	3	31.60	0	0.00	30.55	3	3,230	0.09%
2018/03/23	2	30.70	0	0.00	31.20	2	3,681	0.05%
2018/03/21	2	31.10	0	0.00	31.30	2	3,614	0.06%
2018/03/14	1	31.45	2	30.90	30.80	-1	3,789	-0.03%
2018/03/13	1	31.20	0	0.00	31.30	1	3,722	0.03%
2018/03/12	3	31.00	0	0.00	30.65	3	3,695	0.08%
2018/03/09	4	31.39	2	30.80	31.00	2	3,693	0.05%
2018/03/08	5	30.55	10	30.08	30.35	-5	3,609	-0.14%
2018/03/07	32	28.30	30	29.30	30.10	2	3,560	0.06%
2018/03/06	0	0.00	1	27.90	27.55	-1	3,476	-0.03%
2018/02/22	1	26.60	0	0.00	27.45	1	3,836	0.03%
2018/02/21	0	0.00	1	26.05	26.90	-1	3,983	-0.03%
2018/02/12	22	25.52	2	25.55	25.50	20	3,980	0.50%
2018/02/09	1	26.00	0	0.00	27.00	1	3,929	0.03%
2018/02/07	2	28.38	2	28.65	28.20	0	4,026	0.00%
2018/02/06	12	27.92	3	27.33	27.40	9	4,080	0.22%
2018/02/01	0	30.35	0	0.00	30.45	0	4,371	0.00%
2018/01/26	0	31.00	0	0.00	31.00	0	4,473	0.00%
2018/01/22	4	31.35	0	0.00	31.20	4	4,778	0.08%
2018/01/19	2	31.25	0	0.00	31.20	2	4,811	0.04%
2018/01/18	0	30.95	0	0.00	31.00	0	4,819	0.00%
2018/01/15	3	31.10	0	0.00	31.25	3	4,839	0.06%
2018/01/10	0	0.00	5	30.80	30.75	-5	4,931	-0.10%
2018/01/09	2	30.95	6	30.90	30.90	-4	4,960	-0.08%
2018/01/08	10	32.50	16	32.13	31.60	-6	4,948	-0.12%
2018/01/05	16	33.64	0	0.00	33.20	16	4,898	0.33%
2018/01/03	7	31.90	0	0.00	31.70	7	4,688	0.15%