漢磊 (3707)-元大-新盛券商分點個股進出

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
62.1
漲跌
▼0.7
漲幅
-1.11%
成交量
2,457張
產業
上櫃半導體類股
1281人加入追蹤

立即追蹤
本地時間:14:30

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－元大-新盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/20	0.5	62.80	0	0.00	62.80	0.5	4,148	0.01%
2024/06/18	3	62.50	3	62.10	62.10	0	4,168	0.00%
2024/06/17	0	61.30	0	0.00	61.10	0	4,162	0.00%
2024/06/14	0	0.00	1.3	63.34	62.80	-1.3	4,134	-0.03%
2024/06/13	1	60.00	0	0.00	60.70	1	4,083	0.02%
2024/06/12	1	60.00	0	0.00	60.00	1	4,101	0.02%
2024/06/11	2	61.40	2	62.10	60.50	0	4,128	0.00%
2024/06/07	2	63.25	0	0.00	62.90	2	4,200	0.05%
2024/06/06	0.1	59.30	0	0.00	59.20	0.1	4,277	0.00%
2024/06/05	0.1	60.50	1	60.00	59.80	-0.9	4,902	-0.02%
2024/06/04	0	0.00	1	61.40	60.80	-1	5,008	-0.02%
2024/06/03	3	62.17	4	61.80	61.80	-1	5,029	-0.02%
2024/05/31	3	63.23	3	62.80	62.10	0	5,096	0.00%
2024/05/30	0.1	63.00	0	0.00	62.60	0.1	5,131	0.00%
2024/05/29	4	64.10	0.2	64.10	64.00	3.8	5,143	0.07%
2024/05/24	1.1	61.68	0	0.00	61.30	1.1	5,152	0.02%
2024/05/23	1.1	63.56	1	62.60	62.50	0.1	5,188	0.00%
2024/05/22	1	63.80	0	0.00	63.90	1	5,172	0.02%
2024/05/21	0	0.00	1	64.00	63.80	-1	5,178	-0.02%
2024/05/17	2	64.60	0	0.00	64.50	2	5,160	0.04%
2024/05/16	2	63.65	0	0.00	63.50	2	5,151	0.04%
2024/05/13	1	65.29	0	0.00	64.30	1	5,150	0.02%
2024/05/07	1	65.30	0	0.00	65.50	1	5,128	0.02%
2024/05/06	5	67.10	2	66.50	66.10	3	5,109	0.06%
2024/05/03	5	68.04	0	0.00	67.10	5	5,076	0.10%
2024/05/02	2	70.40	0	0.00	70.50	2	5,029	0.04%
2024/04/29	1	68.70	1	68.70	70.10	0	4,960	0.00%
2024/04/26	3	69.83	2	69.75	69.10	1	4,925	0.02%
2024/04/25	1	70.60	2	70.20	70.60	-1	4,867	-0.02%
2024/04/24	7.1	68.20	1	69.00	67.80	6.1	4,766	0.13%
2024/04/23	1	67.90	0	0.00	68.50	1	4,740	0.02%
2024/04/22	1	70.10	1	69.60	67.00	0	4,706	0.00%
2024/04/19	16	67.99	38	66.94	67.10	-22	4,625	-0.48%
2024/04/18	8	75.74	1.1	78.21	72.00	6.9	4,470	0.15%
2024/04/17	0	0.00	2.1	73.80	73.80	-2.1	3,962	-0.05%
2024/04/16	20.1	66.35	1	68.80	67.10	19.1	3,925	0.49%
2024/04/15	0	0.00	2	72.00	70.50	-2	3,825	-0.05%
2024/04/12	3	72.47	7	72.46	71.60	-4	3,741	-0.11%
2024/04/11	4	71.95	5	72.38	70.50	-1	3,656	-0.03%
2024/04/10	4.1	70.71	7.5	70.37	71.50	-3.5	3,535	-0.10%
2024/04/09	3	66.03	0	0.00	65.70	3	3,357	0.09%
2024/04/08	4	67.35	4	66.70	67.20	0	3,322	0.00%
2024/04/03	0	0.00	1.1	68.53	68.60	-1.1	3,261	-0.03%
2024/04/02	4.1	67.38	4	67.08	68.20	0.1	3,173	0.00%
2024/04/01	4	67.05	12.3	66.63	67.70	-8.3	2,978	-0.28%
2024/03/29	0	0.00	0.2	61.93	61.90	-0.2	2,693	-0.01%
2024/03/28	3	61.20	0.1	61.39	60.70	2.9	2,625	0.11%
2024/03/27	2	57.30	2	57.55	57.40	0	2,487	0.00%
2024/03/22	2	59.45	0.2	61.00	59.30	1.8	2,479	0.07%
2024/03/21	0.6	57.50	0	0.00	57.20	0.6	2,439	0.02%
2024/03/20	3.1	58.39	3	57.07	57.00	0.1	2,517	0.00%
2024/03/18	4.1	58.40	4	58.38	58.10	0.1	2,491	0.00%
2024/03/15	2	59.80	1	59.70	59.50	1	2,472	0.04%
2024/03/14	1	60.00	4	60.73	61.20	-3	2,445	-0.12%
2024/03/13	6	62.95	3.1	62.59	61.70	3	2,402	0.12%
2024/03/12	2.1	62.20	6	62.50	61.80	-4	2,320	-0.17%
2024/03/11	21.4	65.19	15.2	65.79	64.20	6.2	2,207	0.28%
2024/03/08	6	58.83	20.4	59.45	61.00	-14.4	1,567	-0.92%
2024/03/07	1	55.60	3	55.70	55.50	-2	1,432	-0.14%
2024/03/06	5.4	56.61	2	56.30	56.10	3.4	1,416	0.24%
2024/03/05	0.2	58.47	0	0.00	58.00	0.2	1,411	0.01%
2024/03/04	0.1	59.50	2	59.65	59.70	-1.9	1,384	-0.14%
2024/02/29	1	60.20	7	60.30	60.30	-6	1,363	-0.44%
2024/02/27	5	61.20	3	61.52	61.50	2	1,350	0.15%
2024/02/26	6	60.20	11.1	60.07	62.60	-5.1	1,326	-0.38%
2024/02/23	0	0.00	13	61.00	60.70	-13	1,268	-1.02%
2024/02/22	3	61.30	0.1	61.50	61.10	3	1,299	0.23%
2024/02/21	0	0.00	2	61.80	61.80	-2	1,315	-0.15%
2024/02/16	2	62.40	9	62.60	62.80	-7	1,319	-0.53%
2024/02/15	0	0.00	0.1	61.20	62.40	-0.1	1,311	0.00%
2024/02/05	0.2	61.03	4	60.80	60.90	-3.8	1,300	-0.29%
2024/02/02	0.1	62.00	0	0.00	61.90	0.1	1,279	0.01%
2024/02/01	1	62.20	5	62.60	62.20	-4	1,278	-0.31%
2024/01/31	1	63.30	0	0.00	63.00	1	1,270	0.08%
2024/01/30	1	64.60	1	65.40	63.50	0	1,263	0.00%
2024/01/29	4	64.50	0	0.00	64.40	4	1,263	0.32%
2024/01/25	0.2	64.70	0	0.00	64.30	0.2	1,283	0.02%
2024/01/23	1	65.70	0	0.00	65.20	1	1,321	0.08%
2024/01/18	1.2	63.08	7	62.80	62.90	-5.9	1,311	-0.45%
2024/01/17	1.1	64.14	2	65.40	64.10	-0.9	1,304	-0.07%
2024/01/16	4	65.40	0	0.00	65.40	4	1,291	0.31%
2024/01/15	3	66.20	5	66.30	65.90	-2	1,287	-0.16%
2024/01/12	2	66.10	0	0.00	65.80	2	1,298	0.15%
2024/01/10	2.2	65.98	2.1	66.02	65.50	0.2	1,314	0.01%
2024/01/09	0.1	68.11	0	0.00	67.80	0.1	1,287	0.01%
2024/01/08	0	0.00	1	69.50	68.50	-1	1,277	-0.08%
2024/01/05	1	69.01	0	0.00	69.10	1	1,275	0.08%
2024/01/04	0	69.90	0	0.00	69.40	0	1,263	0.00%
2024/01/03	0	70.60	1	70.20	70.40	-1	1,259	-0.08%
2024/01/02	1.4	71.81	0	0.00	71.40	1.4	1,245	0.11%
2023/12/27	3	72.84	2	73.00	73.00	1	1,240	0.08%
2023/12/26	1	72.40	0	0.00	72.40	1	1,246	0.08%
2023/12/25	4	71.60	3	71.60	71.40	1	1,247	0.08%
2023/12/22	2	71.90	1	71.80	71.80	1	1,268	0.08%
2023/12/21	1	71.70	1	72.20	71.80	0	1,315	0.00%
2023/12/20	4	73.00	2	72.50	72.50	2	1,324	0.15%
2023/12/19	2	72.55	1	72.80	72.90	1	1,374	0.07%
2023/12/18	6	72.57	3	72.47	72.30	3	1,446	0.21%
2023/12/15	4.2	74.31	4	74.80	73.60	0.2	1,504	0.01%
2023/12/14	5	71.40	0	0.00	71.50	5	1,432	0.35%
2023/12/11	2	71.70	2	72.45	71.20	0	1,445	0.00%
2023/12/08	0	71.50	0	0.00	71.10	0	1,449	0.00%
2023/12/07	0.1	71.61	0	0.00	71.10	0.1	1,448	0.01%
2023/12/06	0.1	72.50	0	0.00	72.40	0.1	1,441	0.00%
2023/12/05	0.1	73.10	0	0.00	73.00	0.1	1,447	0.00%
2023/12/04	3	74.10	0	0.00	73.80	3	1,454	0.21%
2023/12/01	2.1	75.65	2	75.45	75.10	0.1	1,451	0.01%
2023/11/30	3	75.41	19.1	75.89	76.40	-16.1	1,432	-1.12%
2023/11/29	1	74.10	0	0.00	73.50	1	1,376	0.07%
2023/11/24	1	74.60	0	0.00	73.60	1	1,379	0.07%
2023/11/22	2	73.40	2	73.15	73.20	0	1,364	0.00%
2023/11/21	15	74.43	0	0.00	73.00	15	1,370	1.09%
2023/11/20	6	73.23	2	73.40	73.50	4	1,372	0.29%
2023/11/13	0	0.00	4	69.15	69.00	-4	1,364	-0.29%
2023/11/06	0	0.00	2	71.90	71.70	-2	1,452	-0.14%
2023/11/03	0	0.00	1	70.90	70.70	-1	1,458	-0.07%
2023/11/02	1	70.10	0	0.00	70.00	1	1,465	0.07%
2023/11/01	1	71.50	1	70.20	70.00	0	1,467	0.00%
2023/10/31	0	0.00	2	68.40	68.40	-2	1,451	-0.14%
2023/10/30	2	71.70	0	0.00	71.20	2	1,464	0.14%
2023/10/26	2	70.80	2	70.80	70.80	0	1,490	0.00%
2023/10/25	2	72.10	1	71.50	72.10	1	1,510	0.07%
2023/10/20	0	0.00	1	70.00	70.90	-1	1,568	-0.06%
2023/10/19	3	68.53	3	69.03	69.00	0	1,628	0.00%
2023/10/18	0.2	70.14	6	70.10	69.00	-5.8	1,651	-0.35%
2023/10/17	1	71.60	2	72.00	71.30	-1	1,638	-0.06%
2023/10/16	1	71.60	0	0.00	71.40	1	1,655	0.06%
2023/10/13	0	0.00	3	72.97	73.00	-3	1,712	-0.18%
2023/10/12	1	72.20	1	72.40	72.40	0	1,748	0.00%
2023/10/11	2	72.45	8	71.98	71.90	-6	1,791	-0.33%
2023/10/05	0	0.00	4	73.60	73.30	-4	1,959	-0.20%
2023/10/04	2	72.40	0	0.00	73.40	2	2,255	0.09%
2023/10/03	4	73.30	0	0.00	72.80	4	2,623	0.15%
2023/10/02	2	73.40	2.1	73.90	74.00	-0.1	2,715	0.00%
2023/09/28	2	71.85	9	71.73	72.20	-7	2,973	-0.24%
2023/09/27	2	71.60	5	71.30	71.40	-3	2,993	-0.10%
2023/09/26	14.1	73.72	22	72.36	72.10	-8	2,996	-0.27%
2023/09/22	6	73.60	2	74.15	75.60	4	2,981	0.13%
2023/09/21	11	77.74	4	77.36	76.20	7	2,932	0.24%
2023/09/20	2.1	79.72	25.3	79.07	78.60	-23.2	2,855	-0.81%
2023/09/19	3	79.90	0	0.00	80.00	3	2,814	0.11%
2023/09/14	12	80.07	2	80.00	79.80	10	2,922	0.34%
2023/09/13	2	79.45	0	0.00	79.50	2	2,937	0.07%
2023/09/08	0	0.00	1	78.20	77.30	-1	3,371	-0.03%
2023/09/07	7	79.73	0	0.00	78.90	7	3,536	0.20%
2023/09/06	0	0.00	1.2	80.04	80.20	-1.2	3,622	-0.03%
2023/09/05	11	79.56	2	79.60	79.60	9	3,637	0.25%
2023/09/04	14	79.03	5	79.00	79.20	9	3,667	0.25%
2023/09/01	4	79.33	3	78.90	78.70	1	3,729	0.03%
2023/08/30	7	78.90	12	78.78	78.70	-5	3,975	-0.13%
2023/08/29	5	76.94	0.1	78.30	78.30	5	4,038	0.12%
2023/08/25	3	77.90	3	76.90	76.90	0	4,037	0.00%
2023/08/24	1	78.00	2.1	76.65	77.30	-1.1	4,045	-0.03%
2023/08/23	11	73.85	12	73.78	75.00	-1	4,042	-0.02%
2023/08/21	4	75.30	4	75.00	75.00	0	4,062	0.00%
2023/08/18	0	0.00	1	75.50	75.10	-1	4,085	-0.02%
2023/08/17	3	73.87	2	73.70	75.40	1	4,081	0.02%
2023/08/16	2	71.50	2	72.20	74.00	0	4,078	0.00%
2023/08/15	2.1	73.29	19	72.97	73.20	-16.9	4,084	-0.41%
2023/08/14	2.1	72.02	2	74.00	72.20	0.1	4,086	0.00%
2023/08/11	2	75.60	2	74.50	75.00	0	4,059	0.00%
2023/08/10	1.1	75.77	0	0.00	75.80	1.1	4,061	0.03%
2023/08/09	3	77.50	1	77.70	77.50	2	4,064	0.05%
2023/08/08	0.2	78.40	0	0.00	78.00	0.2	4,089	0.00%
2023/08/01	0	0.00	1	79.70	79.70	-1	4,102	-0.02%
2023/07/28	1	80.60	1	81.00	80.80	0	4,095	0.00%
2023/07/27	1	80.00	0	0.00	79.90	1	4,088	0.02%
2023/07/26	1	79.60	1	80.50	78.80	0	4,093	0.00%
2023/07/25	0	0.00	2	79.45	80.80	-2	4,105	-0.05%
2023/07/24	3.1	78.94	33	79.00	78.30	-29.9	4,093	-0.73%
2023/07/21	2	82.20	0.2	82.90	82.20	1.8	4,065	0.04%
2023/07/18	8	85.61	14	84.60	84.00	-6	4,258	-0.14%
2023/07/17	4	86.95	1	87.00	86.80	3	4,285	0.07%
2023/07/14	11	87.12	0	0.00	87.70	11	4,293	0.26%
2023/07/13	3	87.77	0	0.00	86.60	3	4,279	0.07%
2023/07/12	1.2	89.50	7	90.01	88.40	-5.8	4,230	-0.14%
2023/07/11	19	92.57	15	92.71	90.50	4	4,143	0.10%
2023/07/10	29	91.23	21.5	90.51	90.40	7.5	3,887	0.19%
2023/07/07	5	87.36	5	86.66	86.70	0	3,557	0.00%
2023/07/06	29	87.92	28	87.94	88.00	1	3,479	0.03%
2023/07/05	6	84.58	3	84.60	83.90	3	3,244	0.09%
2023/07/04	4.5	84.09	3	84.10	84.20	1.5	3,256	0.05%
2023/07/03	2.1	83.50	0	0.00	83.10	2.1	3,271	0.06%
2023/06/29	1	84.20	0	0.00	83.30	1	3,262	0.03%
2023/06/28	2	84.20	2	83.00	82.90	0	3,313	0.00%
2023/06/27	1	83.70	5	83.20	83.20	-4	3,418	-0.12%
2023/06/26	2.1	84.81	5	84.84	84.50	-3	3,399	-0.09%
2023/06/21	1.1	86.81	0	0.00	86.70	1.1	3,392	0.03%
2023/06/20	17	87.86	16	87.91	88.00	1	3,370	0.03%
2023/06/19	2	86.50	1	86.10	86.10	1	3,333	0.03%
2023/06/16	9.1	87.06	2.4	88.03	86.10	6.7	3,331	0.20%
2023/06/15	7	89.14	10	88.92	88.60	-3	3,330	-0.09%
2023/06/14	12	88.20	24.6	88.88	90.20	-12.6	3,207	-0.39%
2023/06/13	21	87.00	6	87.05	86.50	15	3,047	0.49%
2023/06/12	5	85.02	13.1	85.58	85.40	-8.1	2,895	-0.28%
2023/06/09	5	82.78	0	0.00	82.80	5	2,852	0.18%
2023/06/08	3	82.67	0	0.00	82.70	3	2,862	0.10%
2023/06/07	4	82.65	19	85.09	84.70	-15	2,898	-0.52%
2023/06/06	16	82.79	6	82.28	82.00	10	2,862	0.35%
2023/06/05	8	85.54	6	88.05	85.20	2	2,812	0.07%
2023/06/02	9	81.32	9	82.54	82.20	0	2,698	0.00%
2023/06/01	0	0.00	3	79.80	79.50	-3	2,686	-0.11%
2023/05/31	0	0.00	1	79.50	79.70	-1	2,906	-0.03%
2023/05/30	2	79.05	0	0.00	79.10	2	2,948	0.07%
2023/05/29	5	79.52	3.3	79.71	80.60	1.7	2,940	0.06%
2023/05/26	6	78.26	7	77.43	77.00	-1	2,935	-0.03%
2023/05/25	2	78.05	0	0.00	77.30	2	2,952	0.07%
2023/05/24	1	78.90	1.2	78.31	79.10	-0.2	2,992	-0.01%
2023/05/23	1	77.20	1	77.60	77.60	0	2,997	0.00%
2023/05/22	0.5	77.90	0	0.00	77.60	0.5	3,004	0.02%
2023/05/19	1	78.00	0	0.00	78.00	1	3,019	0.03%
2023/05/18	3	77.40	0	0.00	77.40	3	3,035	0.10%
2023/05/17	0	0.00	5	76.60	76.50	-5	3,063	-0.16%
2023/05/16	3	76.10	0	0.00	76.60	3	3,082	0.10%
2023/05/15	1.1	73.54	0	0.00	74.50	1.1	3,081	0.03%
2023/05/12	0	75.20	0	0.00	75.50	0	3,123	0.00%
2023/05/11	1.2	76.53	1	77.20	75.20	0.2	3,118	0.01%
2023/05/08	0	0.00	7	78.60	78.30	-7	3,218	-0.22%
2023/05/05	0.1	78.30	0	0.00	77.80	0.1	3,329	0.00%
2023/05/04	1	78.30	0	0.00	78.30	1	3,464	0.03%
2023/05/03	0	0.00	1	79.00	78.90	-1	3,511	-0.03%
2023/05/02	0	0.00	1	78.80	79.00	-1	3,566	-0.03%
2023/04/28	4	77.43	3	77.29	77.90	1	3,645	0.03%
2023/04/27	1	77.00	3	76.33	76.30	-2	3,616	-0.06%
2023/04/26	1	76.50	0.3	76.00	76.70	0.7	3,627	0.02%
2023/04/25	3.1	78.56	5.2	77.38	77.00	-2.1	3,610	-0.06%
2023/04/24	5.1	79.16	2	80.00	80.00	3.1	3,603	0.09%
2023/04/21	5	80.52	25	82.28	79.10	-20	3,573	-0.56%
2023/04/20	26.1	84.28	0	0.00	83.50	26.1	3,464	0.75%
2023/04/19	2	86.50	1	87.10	86.50	1	3,429	0.03%
2023/04/18	0	0.00	1	88.80	87.60	-1	3,431	-0.03%
2023/04/17	1	88.30	0	0.00	88.70	1	3,425	0.03%
2023/04/14	1.1	88.42	1	88.40	88.40	0.1	3,408	0.00%
2023/04/13	1	88.20	1	88.40	88.20	0	3,425	0.00%
2023/04/12	5	88.96	11	89.03	90.40	-6	3,410	-0.18%
2023/04/11	4	90.28	1	90.00	90.00	3	3,405	0.09%
2023/04/10	1	90.60	5	91.50	90.50	-4	3,427	-0.12%
2023/04/07	0	0.00	1	92.20	92.30	-1	3,421	-0.03%
2023/04/06	7	91.73	1	91.30	91.30	6	3,404	0.18%
2023/03/31	1	90.40	0	0.00	90.70	1	3,404	0.03%
2023/03/30	3	90.60	4	90.68	90.50	-1	3,449	-0.03%
2023/03/29	2	91.05	0	0.00	89.80	2	3,455	0.06%
2023/03/28	22	91.80	22	91.70	91.70	0	3,436	0.00%
2023/03/27	0	0.00	1	90.00	90.00	-1	3,372	-0.03%
2023/03/24	3	90.53	2	90.80	90.80	1	3,391	0.03%
2023/03/23	3	90.37	2	90.10	90.20	1	3,374	0.03%
2023/03/22	1	90.40	9	90.33	90.70	-8	3,380	-0.24%
2023/03/21	1	89.90	6	90.58	89.70	-5	3,382	-0.15%
2023/03/20	3	91.00	3	90.53	89.90	0	3,390	0.00%
2023/03/17	2	88.50	0	88.00	88.50	2	3,318	0.06%
2023/03/16	1	86.90	4	86.55	86.80	-3	3,310	-0.09%
2023/03/15	2	87.30	3	87.40	86.80	-1	3,365	-0.03%
2023/03/14	12.1	87.00	12	87.40	86.10	0.1	3,395	0.00%
2023/03/13	5.1	88.00	0	0.00	88.40	5.1	3,426	0.15%
2023/03/10	10.2	89.52	8	90.30	88.90	2.2	3,468	0.06%
2023/03/09	3	92.73	2	92.00	92.00	1	3,536	0.03%
2023/03/08	3	92.17	2	92.40	92.30	1	3,547	0.03%
2023/03/07	6	90.87	7	91.40	92.50	-1	3,544	-0.03%
2023/03/06	1	89.80	0	0.00	90.70	1	3,527	0.03%
2023/03/03	7	88.23	8	89.00	89.20	-1	3,536	-0.03%
2023/03/02	2.1	91.71	4	91.40	90.80	-1.9	3,372	-0.06%
2023/03/01	2	92.55	2	92.85	93.00	0	3,378	0.00%
2023/02/24	2	93.75	1	93.10	93.10	1	3,413	0.03%
2023/02/23	3	93.53	4	93.88	93.90	-1	3,423	-0.03%
2023/02/22	5	93.88	7	94.53	93.20	-2	3,543	-0.06%
2023/02/21	1	98.30	0	0.00	97.10	1	3,626	0.03%
2023/02/20	2	96.60	11	97.10	97.50	-9	3,771	-0.24%
2023/02/17	3	96.63	5	97.00	96.50	-2	4,007	-0.05%
2023/02/16	3	96.93	12	97.51	97.90	-9	4,067	-0.22%
2023/02/15	1	96.30	1	96.50	95.90	0	4,178	0.00%
2023/02/14	2	96.35	13	97.15	97.00	-11	4,192	-0.26%
2023/02/13	0	0.00	2	95.50	96.10	-2	4,328	-0.05%
2023/02/10	4	96.38	1	96.10	95.20	3	4,382	0.07%
2023/02/09	2	99.30	9	98.90	98.30	-7	4,372	-0.16%
2023/02/08	15	99.09	32	99.45	98.90	-17	4,401	-0.39%
2023/02/07	2	97.20	1	97.70	97.60	1	4,395	0.02%
2023/02/06	10.1	98.43	4.1	98.38	96.90	6	4,427	0.14%
2023/02/03	9.1	100.08	7	99.20	98.20	2.1	4,387	0.05%
2023/02/02	4	99.85	13.5	99.86	100.00	-9.5	4,351	-0.22%
2023/02/01	5	97.40	7	96.84	96.70	-2	4,263	-0.05%
2023/01/31	2	95.45	1.1	95.48	96.30	1	4,303	0.02%
2023/01/30	10	92.66	6.1	91.77	94.80	4	4,295	0.09%
2023/01/16	1	89.70	2	88.90	90.00	-1	4,315	-0.02%
2023/01/13	3	88.40	0	0.00	87.70	3	4,344	0.07%
2023/01/12	1	91.50	1	90.60	89.20	0	4,404	0.00%
2023/01/11	1	90.60	0	0.00	90.40	1	4,408	0.02%
2023/01/09	5	90.20	7	90.31	90.50	-2	4,547	-0.04%
2023/01/06	4	87.73	7.1	87.85	88.80	-3.1	4,610	-0.07%
2023/01/05	10	86.47	3	87.40	85.90	7	4,723	0.15%
2022/12/30	2	86.45	2	85.75	84.60	0	5,051	0.00%
2022/12/29	1.1	84.90	0	0.00	85.10	1.1	5,112	0.02%
2022/12/28	6	86.88	1	85.80	86.00	5	5,227	0.10%
2022/12/27	7	89.21	7	89.09	88.80	0	5,318	0.00%
2022/12/23	6	85.78	3	86.70	86.90	3	5,515	0.05%
2022/12/22	25	87.53	22	86.80	86.90	3	5,581	0.05%
2022/12/21	5	89.36	4	88.30	87.60	1	5,715	0.02%
2022/12/20	7	90.43	7	91.47	88.50	0	5,847	0.00%
2022/12/19	16	90.42	31	90.89	90.90	-15	6,017	-0.25%
2022/12/16	6.2	93.08	13	93.00	93.20	-6.9	6,155	-0.11%
2022/12/14	4	94.80	1	95.60	95.90	3	6,247	0.05%
2022/12/13	6	94.67	3	96.00	93.80	3	6,275	0.05%
2022/12/12	7	94.90	4	94.83	95.00	3	6,289	0.05%
2022/12/09	1	97.80	0	0.00	96.10	1	6,319	0.02%
2022/12/08	3	96.90	1	96.20	97.10	2	6,371	0.03%
2022/12/07	30.1	96.87	3	97.73	96.20	27.1	6,462	0.42%
2022/12/06	2	100.60	5	100.76	99.80	-3	6,454	-0.05%
2022/12/05	2	104.75	1	104.00	103.00	1	6,541	0.02%
2022/12/02	20	102.70	7	102.86	102.50	13	6,546	0.20%
2022/12/01	8	101.44	17	101.68	102.00	-9	6,589	-0.14%
2022/11/30	2	98.70	6	98.93	98.10	-4	6,601	-0.06%
2022/11/29	5	97.44	4	98.18	98.30	1	6,693	0.01%
2022/11/28	0	0.00	1.1	97.61	97.80	-1.1	6,786	-0.02%
2022/11/25	10.2	97.22	2	96.30	96.00	8.2	6,967	0.12%
2022/11/24	4	98.70	1	98.80	98.80	3	6,996	0.04%
2022/11/23	4	99.25	9	100.28	98.30	-5	7,077	-0.07%
2022/11/22	4.1	99.07	4	99.38	98.30	0.1	7,184	0.00%
2022/11/21	0	0.00	1	100.50	100.00	-1	7,322	-0.01%
2022/11/18	5	101.86	3	100.08	99.60	2	7,455	0.03%
2022/11/17	10	100.24	7	101.03	102.00	3	7,553	0.04%
2022/11/16	10	99.40	11	99.41	98.30	-1	7,672	-0.01%
2022/11/15	13	97.85	13.1	99.27	101.00	-0.1	7,668	0.00%
2022/11/14	4	94.48	7	95.10	95.30	-3	8,013	-0.04%
2022/11/11	6	96.40	9	98.14	93.60	-3	8,238	-0.04%
2022/11/10	2	93.10	1	93.90	93.00	1	8,202	0.01%
2022/11/09	13	93.84	14	94.99	94.30	-1	8,285	-0.01%
2022/11/08	11	92.50	12.5	91.45	90.40	-1.5	8,385	-0.02%
2022/11/07	5	91.06	4	91.28	91.10	1	8,445	0.01%
2022/11/04	7.1	88.69	7.1	89.23	91.10	0.1	8,609	0.00%
2022/11/03	0	0.00	1	89.90	89.90	-1	8,677	-0.01%
2022/11/02	5	89.32	5.1	89.14	89.40	-0.1	8,945	0.00%
2022/11/01	2.2	87.30	2	87.60	87.70	0.2	8,968	0.00%
2022/10/31	11	86.07	7	86.83	87.00	4	9,084	0.04%
2022/10/28	6	83.57	6	84.00	83.90	0	9,165	0.00%
2022/10/27	1	82.30	2	82.65	85.90	-1	9,348	-0.01%
2022/10/26	11.1	82.18	12	82.69	81.90	-1	9,542	-0.01%
2022/10/25	11	83.50	11	84.22	82.50	0	9,588	0.00%
2022/10/24	5	86.14	4	86.23	85.00	1	9,723	0.01%
2022/10/21	6.1	85.55	5	86.10	84.00	1.1	9,912	0.01%
2022/10/20	2.2	85.63	3	86.03	86.20	-0.8	10,050	-0.01%
2022/10/19	3	87.40	2	88.95	85.80	1	10,335	0.01%
2022/10/18	7	87.50	4	87.65	87.90	3	10,432	0.03%
2022/10/17	7	84.51	5	85.20	86.80	2	10,554	0.02%
2022/10/14	3	87.57	2	88.30	89.10	1	10,742	0.01%
2022/10/13	10.2	87.80	24	83.84	83.00	-13.8	11,153	-0.12%
2022/10/12	3	91.60	3	90.00	90.00	0	11,255	0.00%
2022/10/11	7.1	90.99	3.1	91.12	90.80	4	11,414	0.04%
2022/10/07	7.1	98.77	3	99.17	97.50	4.1	11,748	0.03%
2022/10/06	2	100.50	3	101.17	101.50	-1	11,787	-0.01%
2022/10/05	68	102.64	67	99.43	99.80	1	11,825	0.01%
2022/10/04	54	98.11	53	98.79	101.00	1	11,829	0.01%
2022/10/03	3	93.93	3	94.87	94.80	0	12,009	0.00%
2022/09/30	6	90.78	12	93.19	95.00	-6	12,487	-0.05%
2022/09/29	61	92.50	59	91.15	91.10	2	12,909	0.02%
2022/09/28	16	94.27	6	93.20	90.70	10	13,222	0.08%
2022/09/27	6	98.07	4	99.03	99.60	2	13,774	0.01%
2022/09/26	16.1	100.69	1	105.00	98.50	15.1	14,054	0.11%
2022/09/23	6.1	108.76	0	0.00	107.00	6.1	14,215	0.04%
2022/09/20	0	0.00	6	112.75	113.00	-6	14,345	-0.04%
2022/09/19	1	109.50	0	0.00	109.50	1	14,511	0.01%
2022/09/16	0.1	110.00	0.1	112.50	109.50	0	14,612	0.00%
2022/09/15	1	114.50	1	112.00	111.50	0	14,736	0.00%
2022/09/14	0	0.00	4	109.75	114.00	-4	14,959	-0.03%
2022/09/13	14	114.14	11.1	111.51	111.50	2.9	15,080	0.02%
2022/09/12	2	113.25	1	112.50	112.50	1	15,194	0.01%
2022/09/08	3	107.67	0	0.00	110.00	3	15,217	0.02%
2022/09/07	1	104.00	1.1	104.52	105.00	-0.1	15,282	0.00%
2022/09/06	15.1	107.60	35.1	107.63	107.00	-20.1	15,312	-0.13%
2022/09/05	13.1	112.26	12.1	114.28	110.50	1.1	15,354	0.01%
2022/09/02	2	113.00	2	113.25	115.00	0	15,372	0.00%
2022/09/01	40.2	114.84	39	115.40	113.00	1.2	15,352	0.01%
2022/08/31	18	115.28	1	115.50	115.50	17	15,307	0.11%
2022/08/30	17	116.82	5	116.60	117.00	12	15,517	0.08%
2022/08/29	28.1	114.59	12.1	111.98	116.00	16	15,566	0.10%
2022/08/26	7	117.79	3	116.67	115.50	4	15,485	0.03%
2022/08/25	2	116.50	5	116.30	117.00	-3	15,471	-0.02%
2022/08/24	32	116.59	29.1	114.03	113.00	2.9	15,425	0.02%
2022/08/23	6	112.58	8.2	114.38	115.50	-2.2	15,405	-0.01%
2022/08/22	10.1	113.14	14	112.39	111.50	-4	15,309	-0.03%
2022/08/19	12.1	113.25	18.2	114.12	113.00	-6.1	15,226	-0.04%
2022/08/18	4	109.63	35.1	107.34	109.00	-31.1	14,800	-0.21%
2022/08/17	9.1	104.27	7	103.50	102.50	2.1	14,631	0.01%
2022/08/16	7	105.86	26.1	105.81	104.50	-19.1	14,638	-0.13%
2022/08/15	8	104.75	16	105.34	105.50	-8	14,659	-0.05%
2022/08/12	4	102.00	13	102.00	101.50	-9	14,467	-0.06%
2022/08/11	5	100.04	2	101.00	99.60	3	14,453	0.02%
2022/08/10	1	99.50	3	99.07	98.50	-2	14,537	-0.01%
2022/08/09	27.2	100.68	22	101.39	101.00	5.2	14,513	0.04%
2022/08/08	1.1	98.99	2	98.30	99.50	-1	14,328	-0.01%
2022/08/05	9	97.93	10	97.97	98.80	-1	14,409	-0.01%
2022/08/04	9	93.90	4.2	93.15	95.00	4.9	14,382	0.03%
2022/08/03	5.1	94.24	5	93.86	93.20	0.1	14,364	0.00%
2022/08/02	63.1	96.57	66	94.56	96.20	-3	14,293	-0.02%
2022/08/01	28	100.88	8	100.81	100.50	20	14,116	0.14%
2022/07/29	30	102.15	26.1	102.06	102.50	4	14,118	0.03%
2022/07/28	11	99.52	9	100.14	98.50	2	14,034	0.01%
2022/07/27	19	97.93	24	99.15	99.50	-5	13,908	-0.04%
2022/07/26	15	100.17	9	99.40	97.40	6	13,776	0.04%
2022/07/25	13	99.72	24	99.97	100.50	-11	13,539	-0.08%
2022/07/22	61	101.68	66	98.64	99.10	-5	13,580	-0.04%
2022/07/21	16	100.63	5	100.60	101.50	11	13,675	0.08%
2022/07/20	62.1	98.42	77	99.81	99.30	-14.9	13,520	-0.11%
2022/07/19	7.1	93.80	17.1	93.85	94.30	-10	13,162	-0.08%
2022/07/18	68.3	94.95	63	93.36	93.00	5.3	13,027	0.04%
2022/07/15	53	92.41	32.2	92.56	93.00	20.8	12,806	0.16%
2022/07/14	27	86.96	10	86.52	88.00	17	12,375	0.14%
2022/07/13	0	0.00	13	85.32	83.50	-13	12,311	-0.11%
2022/07/12	3	84.53	11	82.14	82.00	-8	12,306	-0.07%
2022/07/11	16	87.86	6	87.33	87.90	10	12,314	0.08%
2022/07/08	112	88.33	61	88.16	88.50	51	12,130	0.42%	大買/
2022/07/07	22	83.64	19	84.25	85.00	3	11,708	0.03%
2022/07/06	20	86.72	19	86.87	83.50	1	11,235	0.01%
2022/07/05	49	89.66	43	86.78	90.10	6	10,979	0.05%
2022/07/04	31.7	96.51	27	95.52	90.90	4.7	10,346	0.05%
2022/07/01	23	104.39	12	104.46	101.00	11	10,130	0.11%
2022/06/30	18.2	116.29	33	114.65	112.00	-14.8	9,861	-0.15%
2022/06/29	0	0.00	10	120.50	124.00	-10	9,795	-0.10%
2022/06/28	1	124.50	1.1	123.57	124.50	-0.1	10,015	0.00%
2022/06/27	17	122.18	25	123.70	125.00	-8	10,509	-0.08%
2022/06/24	5	117.20	0	0.00	116.50	5	10,563	0.05%
2022/06/23	4	117.50	4	116.00	119.00	0	10,810	0.00%
2022/06/22	7.1	117.47	3	117.83	119.50	4.1	11,550	0.04%
2022/06/21	7	113.85	6.1	113.36	118.00	1	11,540	0.01%
2022/06/20	8.3	114.20	19	115.21	108.50	-10.7	11,618	-0.09%
2022/06/17	8.1	119.06	21	116.81	118.50	-12.9	11,816	-0.11%
2022/06/16	12.1	125.72	11.1	126.94	120.50	1	12,158	0.01%
2022/06/15	4.3	128.53	4.2	128.79	126.50	0.1	12,606	0.00%
2022/06/14	18	132.42	11	131.77	131.00	7	13,160	0.05%
2022/06/13	10	132.50	5	131.70	133.50	5	13,413	0.04%
2022/06/10	4	132.63	6	133.00	132.50	-2	13,626	-0.01%
2022/06/09	3	134.50	23	134.37	134.50	-20	13,963	-0.14%
2022/06/08	14.1	132.20	16	134.13	133.50	-1.9	14,265	-0.01%
2022/06/07	21	129.26	27	130.24	130.00	-6	14,193	-0.04%
2022/06/06	3	128.00	0	0.00	127.00	3	14,134	0.02%
2022/06/02	32	128.02	41	128.56	127.50	-9	14,263	-0.06%
2022/06/01	1	127.00	6	126.17	126.00	-5	14,291	-0.03%
2022/05/31	11.1	126.50	4	126.63	126.50	7.1	14,344	0.05%
2022/05/30	6	123.50	19.1	123.34	125.00	-13.1	14,311	-0.09%
2022/05/27	18	120.56	3	120.83	119.00	15	14,305	0.10%
2022/05/26	56	121.84	34	120.09	119.50	22	14,337	0.15%
2022/05/25	12	119.54	5	120.30	120.50	7	14,351	0.05%
2022/05/24	12	120.42	27	117.02	115.50	-15	14,427	-0.10%
2022/05/23	24.3	121.63	33.1	122.56	121.00	-8.8	14,403	-0.06%
2022/05/20	14	120.36	11	119.41	119.00	3	14,368	0.02%
2022/05/19	8.1	118.01	4	117.75	120.00	4.1	14,446	0.03%
2022/05/18	23	119.61	22	119.64	121.00	1	14,456	0.01%
2022/05/17	14	115.71	11	116.45	117.00	3	14,241	0.02%
2022/05/16	12	115.38	6	114.17	113.00	6	14,299	0.04%
2022/05/13	12	114.00	16	114.75	113.50	-4	14,329	-0.03%
2022/05/12	8	112.25	11	111.23	108.50	-3	14,376	-0.02%
2022/05/11	10	113.75	14	113.04	112.00	-4	14,608	-0.03%
2022/05/10	10	111.85	107	110.50	113.50	-97	14,616	-0.66%	大賣/
2022/05/09	5	110.90	0	0.00	108.50	5	14,710	0.03%
2022/05/06	4	108.88	3	112.83	116.00	1	14,893	0.01%
2022/05/05	22	115.48	7	112.71	113.00	15	14,931	0.10%
2022/05/04	5	110.80	5	111.10	112.00	0	14,911	0.00%
2022/05/03	0	0.00	4	106.50	108.00	-4	14,981	-0.03%
2022/04/29	1	105.00	7	106.43	105.00	-6	15,109	-0.04%
2022/04/28	10	104.30	0	0.00	102.50	10	15,062	0.07%
2022/04/27	17	101.71	5	101.30	106.00	12	14,925	0.08%
2022/04/26	15	110.87	9	109.67	110.00	6	14,714	0.04%
2022/04/25	13	109.08	8	109.38	110.00	5	14,715	0.03%
2022/04/22	3	117.17	10	116.60	115.00	-7	14,672	-0.05%
2022/04/21	3	122.67	1	124.00	123.00	2	14,735	0.01%
2022/04/20	1	123.50	1.4	121.07	122.50	-0.4	14,857	0.00%
2022/04/19	10	123.15	14	123.57	121.00	-4	15,002	-0.03%
2022/04/18	4	122.75	1	119.50	119.50	3	15,138	0.02%
2022/04/15	5	126.00	1	124.50	123.00	4	15,233	0.03%
2022/04/14	75.1	133.05	59	131.79	130.50	16.1	15,425	0.10%
2022/04/13	4	131.38	1	131.50	130.50	3	15,411	0.02%
2022/04/12	8	126.81	8	126.50	124.50	0	15,455	0.00%
2022/04/11	16	129.81	17	128.32	128.50	-1	15,497	-0.01%
2022/04/08	5	126.80	10	126.65	128.00	-5	15,499	-0.03%
2022/04/07	3.2	128.44	2	125.00	124.50	1.2	15,528	0.01%
2022/04/06	0	0.00	1	131.00	130.50	-1	15,634	-0.01%
2022/04/01	6	130.67	6	130.50	133.50	0	15,910	0.00%
2022/03/31	21	134.05	4	133.63	133.00	17	16,040	0.11%
2022/03/30	17.1	136.60	25	137.86	137.50	-7.9	15,779	-0.05%
2022/03/29	59	136.64	58	131.76	131.00	1	15,296	0.01%
2022/03/28	8	135.31	21	135.33	136.50	-13	15,114	-0.09%
2022/03/25	64	138.39	55	137.35	134.00	9	14,809	0.06%
2022/03/24	18	132.14	16	132.41	134.50	2	14,028	0.01%
2022/03/23	60	132.51	52	132.13	130.50	8	13,891	0.06%
2022/03/22	101.1	131.93	34	132.69	132.00	67.1	13,907	0.48%	大買/
2022/03/21	81.1	132.02	67.1	131.19	131.50	14	13,712	0.10%
2022/03/18	40	127.30	37.2	128.86	129.50	2.8	13,415	0.02%
2022/03/17	22	122.25	63.6	123.41	127.00	-41.6	13,097	-0.32%
2022/03/16	31	115.90	30	119.85	115.50	1	12,561	0.01%
2022/03/15	42	118.82	29	119.02	116.00	13	12,323	0.11%
2022/03/14	26.1	119.64	17	120.09	120.50	9.1	12,224	0.07%
2022/03/11	87	116.51	76	117.32	117.50	11	12,051	0.09%
2022/03/10	8	114.88	30	117.13	118.00	-22	11,755	-0.19%
2022/03/09	57	107.94	52	106.53	107.50	5	11,998	0.04%
2022/03/08	9	108.06	13	109.27	106.00	-4	12,521	-0.03%
2022/03/07	35.1	109.50	5	114.10	108.00	30.1	12,436	0.24%
2022/03/04	3	114.67	13	116.96	117.00	-10	12,518	-0.08%
2022/03/03	67	117.81	68.3	115.03	114.50	-1.3	12,739	-0.01%
2022/03/02	60	111.50	72	113.24	115.50	-12	12,940	-0.09%
2022/03/01	53.1	108.06	54	109.51	111.00	-0.9	13,007	-0.01%
2022/02/25	52	104.98	56	106.45	107.50	-4	13,312	-0.03%
2022/02/24	18	100.89	6	100.17	101.00	12	13,622	0.09%
2022/02/23	53.3	107.01	54	107.44	107.00	-0.7	13,708	-0.01%
2022/02/22	4	109.25	3	110.00	107.00	1	14,312	0.01%
2022/02/21	10	113.05	3	112.17	113.00	7	14,773	0.05%
2022/02/18	6	117.17	9	117.50	117.50	-3	15,619	-0.02%
2022/02/17	2	116.00	3	118.00	116.00	-1	16,741	-0.01%
2022/02/16	4.1	116.52	3	118.33	116.00	1.1	17,296	0.01%
2022/02/15	2	114.75	4	117.88	115.00	-2	17,696	-0.01%
2022/02/14	8	115.31	3.2	114.75	114.50	4.8	18,179	0.03%
2022/02/11	18	118.25	20	115.68	120.50	-2	18,412	-0.01%
2022/02/10	60.2	114.74	50	113.05	113.50	10.2	18,570	0.05%
2022/02/09	18	113.92	32	114.23	115.50	-14	18,977	-0.07%
2022/02/08	11.2	108.53	3	110.00	109.00	8.2	19,452	0.04%
2022/02/07	5	103.50	5	106.50	106.50	0	19,958	0.00%
2022/01/26	8	105.19	8	106.06	106.00	0	20,938	0.00%
2022/01/25	21	106.95	23	106.26	105.00	-2	22,199	-0.01%
2022/01/24	6	108.25	24	108.19	112.00	-18	23,333	-0.08%
2022/01/21	17	111.85	17	110.56	107.50	0	24,393	0.00%
2022/01/20	4	113.00	5	112.20	113.00	-1	24,821	0.00%
2022/01/19	4	113.25	5.2	112.90	113.00	-1.2	25,702	0.00%
2022/01/18	22	119.05	22	118.05	116.00	0	27,585	0.00%
2022/01/17	7	116.36	4	117.88	118.50	3	27,949	0.01%
2022/01/14	1.1	112.41	2	111.50	115.50	-0.9	28,705	0.00%
2022/01/13	5	115.20	1	114.50	114.50	4	29,333	0.01%
2022/01/12	6	115.92	6	116.75	116.50	0	30,283	0.00%
2022/01/11	11.2	118.19	17	120.56	117.50	-5.8	31,864	-0.02%
2022/01/10	19	121.11	18	120.92	125.50	1	32,869	0.00%
2022/01/07	8	126.81	17.3	124.80	123.50	-9.3	33,851	-0.03%
2022/01/06	1	133.00	1	133.50	134.00	0	34,726	0.00%
2022/01/05	10.1	135.37	19	136.89	135.00	-8.9	35,729	-0.02%
2022/01/04	6	141.92	3	141.50	141.00	3	36,751	0.01%
2022/01/03	17	146.59	17	146.38	144.50	0	38,902	0.00%
2021/12/30	4	144.13	2	144.00	143.00	2	39,815	0.01%
2021/12/29	6	148.42	18	147.78	146.00	-12	40,713	-0.03%
2021/12/28	73	147.34	71.2	145.55	145.50	1.8	41,252	0.00%
2021/12/27	9.1	143.65	11	141.05	144.50	-1.9	41,547	0.00%
2021/12/23	3	139.67	1	139.00	138.00	2	42,607	0.00%
2021/12/22	54	138.13	52	136.02	136.00	2	43,380	0.00%
2021/12/21	54	134.99	56	136.85	136.00	-2	44,216	0.00%
2021/12/20	4	134.25	5.1	133.50	134.50	-1.1	45,849	0.00%
2021/12/17	6	138.08	6	138.08	136.50	0	47,177	0.00%
2021/12/16	49	139.72	49	143.00	143.00	0	48,924	0.00%
2021/12/15	55.1	133.74	52	132.68	137.00	3.1	49,234	0.01%
2021/12/14	54.1	134.57	53	135.22	133.50	1.1	49,407	0.00%
2021/12/13	8	135.13	8	134.13	134.00	0	49,442	0.00%
2021/12/10	4	138.63	1	137.00	137.50	3	49,568	0.01%
2021/12/09	2	141.50	0	0.00	141.50	2	49,819	0.00%
2021/12/08	42.1	145.45	35	142.64	143.00	7.1	50,199	0.01%
2021/12/07	13.1	146.45	3	146.50	143.00	10.1	50,938	0.02%
2021/12/06	2	153.25	0	0.00	149.50	2	51,266	0.00%
2021/12/03	41	157.63	48	155.75	155.00	-7	51,575	-0.01%
2021/12/02	23	154.24	31.1	154.59	156.00	-8.1	51,503	-0.02%
2021/12/01	4	147.88	4	148.88	148.00	0	51,169	0.00%
2021/11/30	22	151.18	12	150.17	150.00	10	51,467	0.02%
2021/11/29	16	146.88	12	148.50	148.50	4	51,759	0.01%
2021/11/26	15	141.83	24	143.88	148.50	-9	51,975	-0.02%
2021/11/25	4	145.88	4.1	145.89	145.50	-0.1	51,787	0.00%
2021/11/24	6	147.42	17	146.57	145.00	-11	51,859	-0.02%
2021/11/23	18	151.00	13	148.00	147.00	5	51,866	0.01%
2021/11/22	13	156.62	35	155.41	153.00	-22	51,979	-0.04%
2021/11/19	42.1	158.34	47	159.21	156.00	-4.9	52,766	-0.01%
2021/11/18	31	160.40	44	161.91	157.00	-13	52,749	-0.02%
2021/11/17	19	164.97	37	164.45	165.50	-18	52,962	-0.03%
2021/11/16	51	164.86	30	166.32	159.50	21	52,558	0.04%
2021/11/15	13	155.85	16	155.84	159.00	-3	51,648	-0.01%
2021/11/12	31	151.55	24	152.29	149.00	7	51,393	0.01%
2021/11/11	28	146.82	20	149.90	151.50	8	51,178	0.02%
2021/11/10	20	143.08	17	142.15	145.00	3	50,801	0.01%
2021/11/09	48	147.22	35	146.23	142.00	13	50,612	0.03%
2021/11/08	23	143.78	23	142.67	146.50	0	50,327	0.00%
2021/11/05	10	148.40	12	148.03	147.50	-2	50,121	0.00%
2021/11/04	38	160.36	38	153.03	150.00	0	49,748	0.00%
2021/11/03	18	157.31	13	156.23	160.50	5	49,363	0.01%
2021/11/02	36	164.76	34	162.79	154.00	2	48,518	0.00%
2021/11/01	37	159.34	37	161.55	165.50	0	47,371	0.00%
2021/10/29	38.1	151.45	51.1	150.76	152.50	-13	46,367	-0.03%
2021/10/28	17	143.44	22.2	143.17	142.50	-5.2	45,320	-0.01%
2021/10/27	22.3	141.61	153	142.25	141.50	-130.8	45,025	-0.29%	大賣/鉅額交易
2021/10/26	63	140.99	58	143.64	140.00	5	44,406	0.01%
2021/10/25	12	133.21	10	134.40	135.00	2	42,768	0.00%
2021/10/22	25.1	132.22	27	132.42	135.50	-1.9	42,815	0.00%
2021/10/21	32	135.97	35	135.00	132.50	-3	42,435	-0.01%
2021/10/20	65	132.12	61	132.92	135.50	4	42,141	0.01%
2021/10/19	51.5	132.00	132	131.77	129.50	-80.5	41,482	-0.19%	大賣/
2021/10/18	38	128.14	41	128.79	132.00	-3	40,515	-0.01%
2021/10/15	21	122.81	39.1	126.18	128.50	-18.1	40,101	-0.05%
2021/10/14	71	119.91	106	116.77	117.00	-35	39,579	-0.09%	大賣/
2021/10/13	123.1	126.51	67	125.60	122.00	56.1	39,274	0.14%	大買/
2021/10/12	26	125.67	26	126.65	128.50	0	39,148	0.00%
2021/10/08	146	127.15	69	126.62	124.00	77	39,173	0.20%	大買/
2021/10/07	147	122.81	42	121.81	124.50	105	37,710	0.28%	大買/鉅額交易
2021/10/06	83	115.13	77.2	115.50	113.50	5.8	37,871	0.02%
2021/10/05	18	103.81	31	110.56	113.50	-13	37,204	-0.03%
2021/10/04	70	112.81	59	107.02	106.00	11	36,571	0.03%
2021/10/01	20	113.68	12	113.13	112.00	8	36,165	0.02%
2021/09/30	41	115.66	42.1	116.06	118.00	-1.1	36,074	0.00%
2021/09/29	25.1	115.29	12.4	116.04	112.00	12.7	35,335	0.04%
2021/09/28	79	124.00	72	122.85	122.00	7	34,671	0.02%
2021/09/27	76.5	126.32	66	125.64	123.00	10.5	33,883	0.03%
2021/09/24	70	121.81	53	119.51	119.50	17	32,349	0.05%
2021/09/23	34	116.28	91	118.49	121.00	-57	31,055	-0.18%
2021/09/22	11	107.36	30.1	108.80	110.50	-19.1	29,473	-0.06%
2021/09/17	4	103.38	7.1	104.88	107.50	-3.1	29,084	-0.01%
2021/09/16	12	102.33	5	102.00	101.50	7	28,932	0.02%
2021/09/15	24.1	103.52	20	101.88	100.50	4.1	28,857	0.01%
2021/09/14	47	107.31	37	107.64	106.00	10	28,654	0.03%
2021/09/13	55	107.88	20	107.10	106.50	35	28,806	0.12%
2021/09/10	114	104.75	170.3	106.75	108.00	-56.3	28,763	-0.20%	大買/大賣/
2021/09/09	9	99.27	16	101.15	101.50	-7	28,549	-0.02%
2021/09/08	58.1	96.48	53.1	94.25	94.60	5	28,436	0.02%
2021/09/07	48	102.39	47	98.58	98.60	1	28,804	0.00%
2021/09/06	18.1	103.75	10	103.75	103.50	8.1	29,578	0.03%
2021/09/03	67.1	106.15	20	102.93	103.00	47.1	29,580	0.16%
2021/09/02	44.1	109.86	9	109.22	106.00	35.1	29,540	0.12%
2021/09/01	6	110.58	35	110.64	114.00	-29	29,120	-0.10%
2021/08/31	28	106.66	24	106.63	109.00	4	28,646	0.01%
2021/08/30	15	106.33	14	107.43	106.00	1	28,721	0.00%
2021/08/27	23	106.76	21	106.52	104.50	2	28,782	0.01%
2021/08/26	9	108.00	10	110.05	111.50	-1	29,032	0.00%
2021/08/25	16	109.84	31.4	110.03	106.50	-15.4	28,704	-0.05%
2021/08/24	77	106.21	64	105.15	105.00	13	27,801	0.05%
2021/08/23	43	98.28	48.1	100.29	104.00	-5.1	27,303	-0.02%
2021/08/20	128	91.92	136.1	91.70	94.60	-8.1	26,844	-0.03%	大買/大賣/
2021/08/19	15	87.29	21	88.79	86.00	-6	26,642	-0.02%
2021/08/18	68	84.36	63	83.76	89.80	5	26,569	0.02%
2021/08/17	90	89.85	110	86.07	84.50	-20	26,688	-0.07%	大賣/
2021/08/16	94.1	89.08	100	89.87	92.00	-5.9	26,509	-0.02%
2021/08/13	30	93.66	22	92.02	90.30	8	26,453	0.03%
2021/08/12	64	93.99	61	93.69	95.60	3	26,366	0.01%
2021/08/11	69	93.23	70	94.38	93.30	-1	26,380	0.00%
2021/08/10	77	94.50	77	94.86	96.50	0	26,198	0.00%
2021/08/09	75	99.19	42.1	96.77	95.40	32.9	26,051	0.13%
2021/08/06	44.2	108.02	9	106.56	106.00	35.2	25,867	0.14%
2021/08/05	22	107.27	45	109.80	112.50	-23	25,914	-0.09%
2021/08/04	38.1	108.83	22	109.02	107.00	16.1	26,200	0.06%
2021/08/03	3	108.00	5	109.80	108.50	-2	26,113	-0.01%
2021/08/02	6	104.17	9	104.78	106.50	-3	26,038	-0.01%
2021/07/30	23	105.93	15.1	105.72	102.50	7.9	25,949	0.03%
2021/07/29	2	105.02	4	104.00	108.00	-2	25,755	-0.01%
2021/07/28	23.1	103.98	15	105.13	104.50	8.1	25,598	0.03%
2021/07/27	33	116.70	51	118.09	112.00	-18	25,361	-0.07%
2021/07/26	55.2	115.64	108	115.88	118.00	-52.8	25,132	-0.21%	大賣/
2021/07/23	39.1	118.17	67	113.81	114.00	-27.9	24,749	-0.11%
2021/07/22	57	119.63	100.1	120.64	121.50	-43.1	24,472	-0.18%
2021/07/21	136	111.90	89	113.48	117.00	47	23,826	0.20%	大買/
2021/07/20	67.1	109.26	66	109.05	106.50	1.1	23,256	0.00%
2021/07/19	47	115.05	12	115.63	112.50	35	22,976	0.15%
2021/07/16	81	107.72	97	109.60	111.00	-16	22,765	-0.07%
2021/07/15	103	98.52	58	99.66	107.00	45	22,479	0.20%	大買/
2021/07/14	16	95.57	81	96.91	99.60	-65	21,925	-0.30%
2021/07/13	76.1	96.21	68	96.30	90.60	8.1	21,341	0.04%
2021/07/12	15	87.73	31	90.98	92.70	-16	20,269	-0.08%
2021/07/09	17	85.72	9	86.02	84.30	8	20,067	0.04%
2021/07/08	15	84.45	43.2	84.18	83.70	-28.2	20,187	-0.14%
2021/07/07	83	83.82	83	83.76	84.30	0	20,213	0.00%
2021/07/06	23	80.62	22	80.78	79.70	1	20,418	0.00%
2021/07/05	12	80.80	8	80.96	80.60	4	20,953	0.02%
2021/07/02	39	77.53	18	77.93	79.20	21	21,542	0.10%
2021/07/01	8	76.55	14	75.38	76.10	-6	22,398	-0.03%
2021/06/30	6.2	78.17	3	78.43	78.30	3.2	23,111	0.01%
2021/06/29	42	79.10	54	79.10	77.70	-12	23,415	-0.05%
2021/06/28	27	83.02	17	83.46	81.50	10	23,399	0.04%
2021/06/25	21	85.59	20	86.24	85.00	1	24,037	0.00%
2021/06/24	12	84.17	15	84.84	83.10	-3	24,507	-0.01%
2021/06/23	14	82.96	16	82.19	82.90	-2	24,570	-0.01%
2021/06/22	57	84.41	44	84.99	81.00	13	24,919	0.05%
2021/06/21	51	86.69	48.1	86.94	85.20	2.9	25,138	0.01%
2021/06/18	59.6	84.32	66	83.81	87.50	-6.4	25,777	-0.02%
2021/06/17	27	80.47	20	80.31	81.10	7	25,476	0.03%
2021/06/16	59.1	80.09	21	80.60	78.40	38.1	25,378	0.15%
2021/06/15	16.4	78.40	32	76.30	79.90	-15.6	24,755	-0.06%
2021/06/11	4	72.63	33	72.41	72.70	-29	23,827	-0.12%
2021/06/10	74	71.86	79	71.15	70.10	-5	23,921	-0.02%
2021/06/09	6	70.12	23	69.59	70.40	-17	23,846	-0.07%
2021/06/08	6	70.35	2	70.55	69.40	4	23,948	0.02%
2021/06/07	3	69.73	10	70.60	70.80	-7	23,914	-0.03%
2021/06/04	18	70.44	40	69.66	68.50	-22	23,699	-0.09%
2021/06/03	54	72.21	66	72.93	72.70	-12	23,504	-0.05%
2021/06/02	8	69.33	8	69.71	68.80	0	22,927	0.00%
2021/06/01	3	68.53	13	68.68	69.00	-10	22,715	-0.04%
2021/05/31	9	67.80	8	66.81	67.30	1	22,613	0.00%
2021/05/28	80	67.93	51	68.64	67.70	29	22,504	0.13%
2021/05/27	24	65.68	39.2	65.42	66.60	-15.2	22,262	-0.07%
2021/05/26	10	64.18	15	64.70	63.60	-5	22,025	-0.02%
2021/05/25	27	62.32	17	62.98	63.30	10	21,986	0.05%
2021/05/24	9	56.91	11	57.26	59.90	-2	21,802	-0.01%
2021/05/21	32	56.66	29	57.44	56.00	3	22,535	0.01%
2021/05/20	40	56.47	43	55.56	55.60	-3	22,687	-0.01%
2021/05/19	44	55.70	42	56.25	54.90	2	22,627	0.01%
2021/05/18	45	51.82	50	52.04	54.00	-5	22,512	-0.02%
2021/05/17	23	48.56	23	49.21	49.15	0	22,514	0.00%
2021/05/14	52	54.12	34	52.57	51.80	18	22,385	0.08%
2021/05/13	3	54.57	2	55.90	54.80	1	22,250	0.00%
2021/05/12	46.5	55.52	81	54.91	56.00	-34.5	22,119	-0.16%
2021/05/11	16	55.26	14.1	55.39	53.60	1.9	21,817	0.01%
2021/05/10	19	59.70	10	59.00	58.80	9	21,807	0.04%
2021/05/07	1	59.00	2	60.40	61.90	-1	21,825	0.00%
2021/05/06	32	57.92	6	58.68	58.50	26	21,845	0.12%
2021/05/05	23	60.34	3.3	60.75	58.00	19.7	21,940	0.09%
2021/05/04	29	60.03	87	59.48	60.80	-58	21,922	-0.26%
2021/05/03	13	61.22	3	61.93	61.60	10	21,814	0.05%
2021/04/29	42	65.66	52	65.43	65.10	-10	21,797	-0.05%
2021/04/28	8	67.00	5	65.54	67.30	3	22,200	0.01%
2021/04/27	3	67.33	36	66.24	66.20	-33	22,450	-0.15%
2021/04/26	36	68.34	5	69.12	68.20	31	22,748	0.14%
2021/04/23	28	68.46	24	67.89	68.70	4	23,292	0.02%
2021/04/22	70	69.87	29	70.04	67.10	41	23,909	0.17%
2021/04/21	72	75.86	52	76.94	74.50	20	24,734	0.08%
2021/04/20	56	72.81	50	74.57	74.90	6	24,436	0.02%
2021/04/19	33	69.34	64	70.38	70.70	-31	24,647	-0.13%
2021/04/16	16	69.46	11	68.80	68.60	5	24,760	0.02%
2021/04/15	16	69.22	25	69.63	68.80	-9	24,734	-0.04%
2021/04/14	19	66.87	27.1	66.23	68.70	-8.1	24,716	-0.03%
2021/04/13	40	69.91	56.1	69.97	68.00	-16.1	24,676	-0.07%
2021/04/12	121	71.17	133	69.31	68.00	-12	24,583	-0.05%	大買/大賣/
2021/04/09	98.5	76.62	72	76.72	75.00	26.5	24,329	0.11%
2021/04/08	27	70.72	44	72.64	74.50	-17	23,755	-0.07%
2021/04/07	90	68.70	82.4	68.53	69.00	7.6	23,064	0.03%
2021/04/06	42	63.68	153	65.12	65.80	-111	22,461	-0.49%	大賣/鉅額交易
2021/04/01	73	60.71	64	61.36	59.90	9	21,918	0.04%
2021/03/31	56	59.42	30	59.55	59.50	26	21,803	0.12%
2021/03/30	99	61.16	66	61.06	60.90	33	21,724	0.15%
2021/03/29	30	57.47	91.3	58.49	59.50	-61.3	21,067	-0.29%
2021/03/26	40	55.29	29	55.68	55.80	11	20,571	0.05%
2021/03/25	72	55.40	121	55.59	55.40	-49	20,466	-0.24%	大賣/
2021/03/24	32	54.75	52	55.21	55.00	-20	20,076	-0.10%
2021/03/23	159	56.45	74	55.34	52.00	85	19,449	0.44%	大買/
2021/03/22	6	55.02	53	56.17	56.70	-47	18,413	-0.26%
2021/03/19	20	51.99	11.1	52.36	51.60	8.9	18,192	0.05%
2021/03/18	12	52.01	12	51.67	51.80	0	18,173	0.00%
2021/03/17	3	51.03	24.1	51.72	50.80	-21.1	18,553	-0.11%
2021/03/16	61	51.42	80	51.65	50.40	-19	19,764	-0.10%
2021/03/15	32	49.80	20	49.77	49.95	12	20,109	0.06%
2021/03/12	45	48.04	30	48.25	48.90	15	20,161	0.07%
2021/03/11	30	46.54	0	0.00	46.90	30	20,259	0.15%
2021/03/10	20	44.96	2	45.03	44.70	18	20,376	0.09%
2021/03/09	2	45.03	7	45.00	45.00	-5	21,015	-0.02%
2021/03/08	3	45.53	1	46.80	44.25	2	20,995	0.01%
2021/03/05	5	46.17	7	46.04	45.95	-2	21,053	-0.01%
2021/03/04	9	47.12	16	47.17	46.80	-7	21,449	-0.03%
2021/03/03	7.1	47.28	2	47.63	47.90	5.1	21,642	0.02%
2021/03/02	5	47.95	3	48.17	47.30	2	21,725	0.01%
2021/02/26	2	47.93	1	47.20	47.60	1	22,034	0.00%
2021/02/25	15	49.09	14	48.73	48.60	1	22,532	0.00%
2021/02/24	18	49.86	5	50.40	49.40	13	22,516	0.06%
2021/02/23	43	52.50	36.3	52.54	51.80	6.8	22,425	0.03%
2021/02/22	19.1	48.93	36	49.01	50.80	-16.9	21,548	-0.08%
2021/02/19	12	46.19	21	46.08	46.20	-9	21,195	-0.04%
2021/02/18	16	45.55	17	46.50	46.60	-1	21,117	0.00%
2021/02/17	13	46.74	11	46.43	46.25	2	21,022	0.01%
2021/02/05	6	45.92	2	45.65	45.65	4	20,861	0.02%
2021/02/04	19	46.41	10	46.10	46.10	9	20,786	0.04%
2021/02/03	51	47.61	34	47.05	47.25	17	20,700	0.08%
2021/02/02	6.1	47.14	8	47.13	48.00	-1.9	20,514	-0.01%
2021/02/01	12	44.40	37.1	44.89	45.85	-25.1	20,331	-0.12%
2021/01/29	26	46.12	20	46.62	44.80	6	20,125	0.03%
2021/01/28	45.5	47.43	41	47.56	47.10	4.5	19,980	0.02%
2021/01/27	38	47.71	44	48.23	49.10	-6	19,843	-0.03%
2021/01/26	50	49.43	72	48.19	48.00	-22	19,622	-0.11%
2021/01/25	7	48.78	2	48.20	49.30	5	19,481	0.03%
2021/01/22	11	49.05	8	49.28	49.70	3	19,292	0.02%
2021/01/21	135	50.62	106	49.28	48.65	29	19,067	0.15%	大買/大賣/
2021/01/20	16	50.72	31	49.76	49.40	-15	18,548	-0.08%
2021/01/19	88	51.70	24	51.64	50.00	64	18,146	0.35%
2021/01/18	58	52.57	64	52.30	52.50	-6	17,692	-0.03%
2021/01/15	102.2	51.23	90.1	51.81	51.00	12.1	16,927	0.07%	大買/
2021/01/14	142.1	49.29	129	49.81	50.10	13.1	16,128	0.08%	大買/大賣/
2021/01/13	7	45.41	41	45.47	46.85	-34	14,645	-0.23%
2021/01/12	139	42.74	178	42.79	42.60	-39	14,261	-0.27%	大買/大賣/
2021/01/11	50	41.07	77	41.16	41.70	-27	13,388	-0.20%
2021/01/08	47	38.81	27	38.91	38.85	20	13,094	0.15%
2021/01/07	32	39.35	23	39.80	39.30	9	13,116	0.07%
2021/01/06	90	39.91	71	40.27	39.80	19	13,007	0.15%
2021/01/05	29	41.21	8	41.24	41.15	21	12,715	0.17%
2021/01/04	19	42.31	6	42.52	42.60	13	12,539	0.10%
2020/12/31	7	40.00	8	40.47	40.60	-1	12,196	-0.01%
2020/12/30	19.5	40.61	10	40.81	40.10	9.5	12,164	0.08%
2020/12/29	48	41.70	28	41.59	41.00	20	12,057	0.17%
2020/12/28	20	41.49	13	41.44	41.65	7	11,676	0.06%
2020/12/25	40	40.26	32	40.50	39.85	8	11,341	0.07%
2020/12/24	4	39.29	6	39.19	39.40	-2	11,015	-0.02%
2020/12/23	7	38.72	4	38.95	39.20	3	10,851	0.03%
2020/12/22	8	38.42	13	38.56	37.20	-5	10,783	-0.05%
2020/12/21	7	37.79	35	37.58	37.50	-28	10,875	-0.26%
2020/12/18	20	38.56	4	39.21	38.85	16	10,875	0.15%
2020/12/17	13	38.17	2	38.15	38.85	11	10,782	0.10%
2020/12/16	16	38.47	16	38.22	38.25	0	10,654	0.00%
2020/12/15	6	38.45	43	38.41	37.70	-37	10,552	-0.35%
2020/12/14	32	40.29	4	40.63	40.15	28	10,345	0.27%
2020/12/11	29	40.06	53	39.46	38.80	-24	10,064	-0.24%
2020/12/10	118	41.46	118	41.22	41.10	0	9,491	0.00%	大買/大賣/
2020/12/09	60	38.09	74	38.12	39.60	-14	8,064	-0.17%
2020/12/08	29	35.98	21	35.84	36.00	8	7,328	0.11%
2020/12/07	25	35.11	48.5	35.13	35.20	-23.5	7,011	-0.34%
2020/12/04	5	33.90	2	33.88	34.00	3	6,711	0.04%
2020/12/03	98	34.32	94	34.33	33.45	4	6,581	0.06%
2020/12/02	31	32.70	33	32.89	32.65	-2	6,209	-0.03%
2020/12/01	27	32.56	44	32.89	32.30	-17	6,100	-0.28%
2020/11/30	47	33.12	46	33.27	32.85	1	5,978	0.02%
2020/11/27	32	32.34	39	32.35	32.30	-7	5,578	-0.13%
2020/11/26	18	32.06	60	31.98	31.95	-42	5,317	-0.79%
2020/11/25	27	32.34	36	32.26	32.05	-9	5,187	-0.17%
2020/11/24	47	31.34	59	31.64	31.70	-12	4,817	-0.25%
2020/11/23	60	29.79	55	29.92	29.80	5	4,219	0.12%
2020/11/20	16	29.11	20	29.32	29.65	-4	4,054	-0.10%
2020/11/19	0	0.00	1	28.55	28.50	-1	3,864	-0.03%
2020/11/18	0	0.00	14	28.20	28.15	-14	3,900	-0.36%
2020/11/16	1	28.25	6	28.05	28.35	-5	4,401	-0.11%
2020/11/13	6	27.95	0	0.00	27.95	6	4,468	0.13%
2020/11/11	7	27.80	7	27.73	27.80	0	4,737	0.00%
2020/11/09	1	27.70	2	27.85	27.85	-1	4,878	-0.02%
2020/11/06	1	27.70	0	0.00	27.40	1	4,928	0.02%
2020/11/05	0	0.00	3	27.65	27.50	-3	5,017	-0.06%
2020/11/04	2	27.75	14	27.64	27.50	-12	5,145	-0.23%
2020/10/30	23	27.55	21	27.15	27.10	2	5,527	0.04%
2020/10/29	1	27.65	0	0.00	27.55	1	5,763	0.02%
2020/10/28	4	27.66	0	0.00	27.65	4	5,909	0.07%
2020/10/27	0	0.00	1	28.25	28.10	-1	6,067	-0.02%
2020/10/26	6	28.68	5	28.65	28.55	1	6,239	0.02%
2020/10/23	7	28.65	6	28.82	28.95	1	6,547	0.02%
2020/10/22	8	29.29	2	29.68	29.00	6	7,735	0.08%
2020/10/21	0	0.00	11	29.20	29.15	-11	8,049	-0.14%
2020/10/20	1	28.90	0	0.00	29.05	1	8,533	0.01%
2020/10/19	1	29.00	6	28.77	29.15	-5	9,397	-0.05%
2020/10/16	2	28.63	1	29.05	28.55	1	10,259	0.01%
2020/10/15	4	29.19	6	29.17	29.30	-2	10,442	-0.02%
2020/10/12	10	28.55	15	28.02	27.95	-5	11,226	-0.04%
2020/10/08	10	28.70	16	28.58	28.55	-6	11,454	-0.05%
2020/10/07	0	0.00	2	28.98	29.00	-2	12,293	-0.02%
2020/10/06	3	28.30	3	28.28	28.15	0	13,119	0.00%
2020/09/30	1	27.50	1	27.85	27.85	0	13,282	0.00%
2020/09/29	1	27.80	2	27.75	27.70	-1	13,344	-0.01%
2020/09/28	12	28.22	0	0.00	28.30	12	13,463	0.09%
2020/09/25	104	28.85	102	27.85	27.50	2	13,617	0.01%	大買/大賣/
2020/09/24	111	29.90	89	29.86	29.35	22	13,724	0.16%	大買/
2020/09/23	8	29.74	2	29.85	30.00	6	13,469	0.04%
2020/09/22	10	28.80	16	29.04	29.35	-6	13,378	-0.04%
2020/09/21	20	29.28	26	29.26	29.00	-6	13,338	-0.04%
2020/09/18	10	29.55	12	29.63	29.35	-2	13,345	-0.01%
2020/09/17	2	29.38	26	29.33	29.60	-24	13,329	-0.18%
2020/09/16	16	29.44	4	29.29	29.10	12	13,299	0.09%
2020/09/15	11	29.20	14	29.14	29.00	-3	13,255	-0.02%
2020/09/14	5	28.89	11	29.03	28.90	-6	13,345	-0.04%
2020/09/11	23	28.54	20	28.33	28.35	3	13,328	0.02%
2020/09/10	43	28.75	63	28.58	28.55	-20	13,336	-0.15%
2020/09/09	6	28.75	0	0.00	28.90	6	13,371	0.04%
2020/09/08	43	28.88	10	28.95	28.90	33	13,385	0.25%
2020/09/07	30	29.45	7	29.15	29.35	23	13,385	0.17%
2020/09/04	2	27.00	1	27.15	27.60	1	13,209	0.01%
2020/09/03	20	27.36	20	27.28	27.25	0	13,300	0.00%
2020/09/02	23	27.35	22	27.50	27.30	1	13,432	0.01%
2020/09/01	21	26.85	20	26.90	26.85	1	13,467	0.01%
2020/08/27	50	27.00	21	26.76	26.75	29	14,055	0.21%
2020/08/26	0	0.00	2	27.00	27.10	-2	14,087	-0.01%
2020/08/25	7	26.77	1	26.95	26.75	6	14,112	0.04%
2020/08/24	7	26.53	16	26.75	26.55	-9	14,208	-0.06%
2020/08/21	22	26.69	27	26.88	27.05	-5	14,326	-0.03%
2020/08/20	38	28.35	16	27.20	27.00	22	14,302	0.15%
2020/08/19	27	29.79	1	29.80	30.00	26	14,482	0.18%
2020/08/18	17	30.63	17	30.95	30.40	0	15,022	0.00%
2020/08/17	1	30.05	27	30.47	30.40	-26	15,120	-0.17%
2020/08/14	0	0.00	10	29.50	29.80	-10	15,224	-0.07%
2020/08/13	5	29.17	2	29.28	29.00	3	15,368	0.02%
2020/08/12	27	28.99	13	29.18	29.00	14	15,414	0.09%
2020/08/11	17	29.21	16	29.34	29.05	1	15,467	0.01%
2020/08/10	9	30.06	6	30.46	29.45	3	15,465	0.02%
2020/08/07	27	30.62	3	30.80	30.60	24	15,450	0.16%
2020/08/06	24	30.74	17	30.88	30.45	7	15,867	0.04%
2020/08/05	12.5	31.27	0	0.00	31.10	12.5	15,774	0.08%
2020/08/04	6	31.83	14	32.13	31.60	-8	15,797	-0.05%
2020/08/03	2	31.55	28	31.36	31.55	-26	15,611	-0.17%
2020/07/31	13	32.05	6	31.80	31.65	7	15,508	0.05%
2020/07/30	6	31.54	4	31.59	31.80	2	15,356	0.01%
2020/07/29	42	31.36	33	31.43	31.95	9	15,201	0.06%
2020/07/28	62	32.96	32	33.87	30.50	30	14,897	0.20%
2020/07/27	12	31.75	25	31.98	32.80	-13	13,771	-0.09%
2020/07/24	42	31.85	6	31.31	31.25	36	13,310	0.27%
2020/07/23	43	32.14	26	32.42	32.40	17	12,818	0.13%
2020/07/22	24	30.33	31	31.24	30.85	-7	11,977	-0.06%
2020/07/21	4	29.20	1.5	29.08	29.05	2.5	11,113	0.02%
2020/07/17	4	29.01	7	29.52	28.80	-3	10,895	-0.03%
2020/07/16	5	29.76	9	30.03	29.90	-4	10,660	-0.04%
2020/07/15	7	28.63	6	28.68	28.15	1	10,122	0.01%
2020/07/14	39	30.01	36	29.87	29.20	3	10,025	0.03%
2020/07/13	12	28.96	56	29.49	29.85	-44	9,341	-0.47%
2020/07/10	2	27.33	2	27.10	27.15	0	8,774	0.00%
2020/07/09	3	27.52	0	0.00	27.15	3	8,759	0.03%
2020/07/08	8	27.21	12	27.36	27.45	-4	8,708	-0.05%
2020/07/07	11	27.12	8	27.74	26.95	3	8,664	0.03%
2020/07/06	3	27.83	19	27.77	27.90	-16	8,586	-0.19%
2020/07/03	7	27.29	1	26.55	27.50	6	8,474	0.07%
2020/07/01	0	0.00	100	26.00	25.90	-100	8,284	-1.21%
2020/06/30	0	0.00	3	25.85	25.65	-3	8,290	-0.04%
2020/06/29	3	26.07	9	25.60	25.60	-6	8,311	-0.07%
2020/06/24	2	26.55	0	0.00	26.45	2	8,315	0.02%
2020/06/23	1	26.30	0	0.00	26.30	1	8,407	0.01%
2020/06/19	14	26.91	14	27.12	26.55	0	8,517	0.00%
2020/06/18	1	26.25	12	26.45	26.40	-11	8,458	-0.13%
2020/06/17	10	26.20	1	26.25	26.25	9	8,502	0.11%
2020/06/15	8	26.09	5	26.29	26.10	3	8,852	0.03%
2020/06/12	4	26.25	5	26.37	26.65	-1	8,997	-0.01%
2020/06/11	15	27.61	13	27.77	26.80	2	9,112	0.02%
2020/06/10	13	28.18	1	28.59	27.85	12	9,212	0.13%
2020/06/09	6	29.18	6	29.09	28.55	0	9,325	0.00%
2020/06/08	8	28.72	14	28.93	28.80	-6	9,473	-0.06%
2020/06/05	4	28.84	3	28.68	28.50	1	9,803	0.01%
2020/06/04	11	29.22	17	29.03	28.65	-6	9,915	-0.06%
2020/06/03	10	28.12	0	0.00	28.30	10	9,533	0.10%
2020/06/02	13	28.16	0	0.00	27.90	13	9,514	0.14%
2020/06/01	8	28.08	4	28.20	28.00	4	9,526	0.04%
2020/05/29	3	27.85	11	28.15	27.80	-8	9,546	-0.08%
2020/05/28	31	28.55	2	28.75	28.20	29	9,543	0.30%
2020/05/27	12	28.42	12	28.70	28.20	0	9,648	0.00%
2020/05/26	22	29.10	33	29.12	28.25	-11	9,586	-0.11%
2020/05/25	20	28.48	34	28.38	29.65	-14	9,149	-0.15%
2020/05/22	22	27.58	21	27.52	27.15	1	8,577	0.01%
2020/05/21	41	26.88	40	27.07	27.05	1	8,375	0.01%
2020/05/20	18	26.61	15	26.55	26.60	3	8,425	0.04%
2020/05/19	6	25.85	0	0.00	25.80	6	8,255	0.07%
2020/05/18	4	26.28	3	26.20	25.90	1	8,212	0.01%
2020/05/15	6	25.38	9	25.69	26.20	-3	8,136	-0.04%
2020/05/14	9	26.10	4	25.70	25.55	5	8,251	0.06%
2020/05/13	21	26.92	27	26.78	26.70	-6	8,194	-0.07%
2020/05/12	1	26.00	1	25.65	25.70	0	7,714	0.00%
2020/05/11	18	26.05	13.5	26.23	26.10	4.5	7,665	0.06%
2020/05/08	3	25.00	2	25.40	24.85	1	7,479	0.01%
2020/05/07	4	24.84	4	25.20	25.10	0	7,444	0.00%
2020/05/06	0	0.00	2	24.83	24.60	-2	7,393	-0.03%
2020/05/05	0	0.00	6	24.85	24.75	-6	7,380	-0.08%
2020/05/04	2	24.70	3	24.70	24.65	-1	7,405	-0.01%
2020/04/30	5	25.38	1	25.00	25.10	4	7,414	0.05%
2020/04/29	5	25.07	0	0.00	24.75	5	7,372	0.07%
2020/04/28	6	24.85	0	0.00	24.80	6	7,370	0.08%
2020/04/27	3	24.75	1	24.65	24.65	2	7,409	0.03%
2020/04/24	0	0.00	1	24.60	24.50	-1	7,376	-0.01%
2020/04/23	10	24.90	10	24.75	24.65	0	7,363	0.00%
2020/04/22	6	24.46	8	24.44	24.55	-2	7,331	-0.03%
2020/04/21	13	25.50	12	24.95	24.85	1	7,295	0.01%
2020/04/20	1	25.50	1	25.90	25.60	0	7,285	0.00%
2020/04/17	13	26.65	19	25.93	25.70	-6	7,299	-0.08%
2020/04/16	22	26.68	6	26.45	26.40	16	7,188	0.22%
2020/04/15	36	25.68	41	26.33	26.40	-5	7,028	-0.07%
2020/04/14	5	25.09	1	25.10	24.80	4	6,732	0.06%
2020/04/13	0	0.00	3	25.03	24.90	-3	6,673	-0.04%
2020/04/10	1	25.05	1	25.15	25.00	0	6,653	0.00%
2020/04/09	1	25.95	0	0.00	25.20	1	6,754	0.01%
2020/04/08	1	25.75	1	25.60	25.95	0	6,764	0.00%
2020/04/07	2	25.10	10	24.90	25.00	-8	6,686	-0.12%
2020/04/06	2	24.65	1	24.85	24.60	1	6,670	0.01%
2020/03/31	20	24.78	15	24.86	24.25	5	6,830	0.07%
2020/03/30	0	0.00	0	24.60	24.70	0	6,886	0.00%
2020/03/27	7	24.58	10	24.96	24.10	-3	6,853	-0.04%
2020/03/26	10	24.17	2	24.28	24.30	8	6,756	0.12%
2020/03/25	1	23.65	0	0.00	23.70	1	6,701	0.01%
2020/03/24	0	0.00	1	23.25	23.00	-1	6,644	-0.02%
2020/03/23	1	22.20	1	22.15	22.15	0	6,714	0.00%
2020/03/20	2	23.55	0	0.00	23.85	2	6,729	0.03%
2020/03/19	1	22.50	2	23.00	22.50	-1	6,636	-0.02%
2020/03/18	2	25.83	16	26.14	25.00	-14	6,424	-0.22%
2020/03/17	0	0.00	5	25.29	25.55	-5	6,298	-0.08%
2020/03/16	116	25.94	6	26.90	25.40	110	6,120	1.80%	大買/鉅額交易
2020/03/13	9	23.96	7	25.72	26.80	2	5,965	0.03%
2020/03/12	5	26.30	5	26.83	26.05	0	5,737	0.00%
2020/03/11	8	28.51	7	28.42	27.40	1	5,446	0.02%
2020/03/10	0	0.00	2	27.25	27.50	-2	5,079	-0.04%
2020/03/09	6	26.81	20	26.50	26.30	-14	4,915	-0.28%
2020/03/06	23	27.66	15	27.50	27.15	8	4,854	0.16%
2020/03/05	7	27.96	32	27.73	27.60	-25	4,858	-0.51%
2020/03/04	21	27.53	6	27.75	27.75	15	4,793	0.31%
2020/03/03	26	27.85	16	27.63	27.25	10	4,726	0.21%
2020/03/02	16	26.92	6	27.38	27.60	10	4,655	0.21%
2020/02/27	16	27.00	7	25.95	25.95	9	4,440	0.20%
2020/02/26	4	27.48	7	27.20	27.05	-3	4,356	-0.07%
2020/02/25	11	26.99	5	26.98	27.00	6	4,275	0.14%
2020/02/24	0	0.00	2	27.35	27.35	-2	4,233	-0.05%
2020/02/21	6	27.73	0	0.00	27.75	6	4,182	0.14%
2020/02/20	2	26.70	3	26.60	26.60	-1	3,930	-0.03%
2020/02/18	3	26.15	2	25.75	25.80	1	3,845	0.03%
2020/02/17	4	26.08	17	26.35	26.05	-13	3,836	-0.34%
2020/02/14	13	24.85	1	25.10	25.25	12	3,664	0.33%
2020/02/13	0	0.00	2	24.40	24.40	-2	3,664	-0.05%
2020/02/10	0	0.00	3	24.25	24.00	-3	3,879	-0.08%
2020/02/07	1	24.50	0	0.00	24.35	1	3,919	0.03%
2020/02/05	0	0.00	5	25.30	24.80	-5	4,015	-0.12%
2020/02/03	5	24.10	38	23.70	24.35	-33	4,150	-0.80%
2020/01/31	2	24.95	1	25.00	24.95	1	4,194	0.02%
2020/01/30	4	24.23	0	0.00	24.15	4	4,397	0.09%
2020/01/17	1	26.85	0	0.00	26.80	1	4,868	0.02%
2020/01/15	5	27.22	0	0.00	27.30	5	5,279	0.09%
2020/01/14	31	27.19	40	27.13	27.05	-9	5,538	-0.16%
2020/01/13	10	27.15	1	27.00	27.25	9	5,853	0.15%
2020/01/10	1	26.55	0	0.00	26.05	1	5,896	0.02%
2020/01/09	1	26.80	2	27.00	26.60	-1	5,912	-0.02%
2020/01/07	1	26.85	0	0.00	27.00	1	6,131	0.02%
2020/01/03	1	28.00	0	0.00	27.85	1	6,359	0.02%
2020/01/02	4	28.43	0	0.00	28.65	4	6,279	0.06%
2019/12/30	0	0.00	3	28.30	28.30	-3	6,298	-0.05%
2019/12/27	7	28.41	3	28.30	28.80	4	6,322	0.06%
2019/12/26	0	0.00	2	27.50	27.75	-2	6,189	-0.03%
2019/12/25	1	27.60	7	27.94	27.60	-6	6,239	-0.10%
2019/12/24	0	0.00	1	27.05	27.05	-1	6,344	-0.02%
2019/12/20	3	27.35	0	0.00	27.40	3	6,783	0.04%
2019/12/19	1	27.30	0	0.00	27.35	1	6,885	0.01%
2019/12/18	0	0.00	3	28.22	27.80	-3	6,963	-0.04%
2019/12/17	5	28.00	0	0.00	27.70	5	6,939	0.07%
2019/12/16	0	0.00	2	27.45	27.65	-2	7,250	-0.03%
2019/12/13	1	26.90	1	26.80	26.90	0	7,393	0.00%
2019/12/12	0	0.00	10	27.39	27.25	-10	7,686	-0.13%
2019/12/10	0	0.00	1	26.85	27.40	-1	7,820	-0.01%
2019/12/09	1	26.40	1	26.35	26.35	0	7,942	0.00%
2019/12/05	1	26.40	1	26.55	26.40	0	8,265	0.00%
2019/12/04	1	26.25	6	26.38	26.30	-5	8,824	-0.06%
2019/12/03	1	25.65	1	25.60	25.60	0	9,015	0.00%
2019/11/29	5	26.25	0	0.00	26.30	5	9,437	0.05%
2019/11/28	1	26.90	0	0.00	26.80	1	9,738	0.01%
2019/11/27	1	27.30	0	0.00	27.20	1	10,046	0.01%
2019/11/26	0	0.00	2	27.10	27.10	-2	10,669	-0.02%
2019/11/25	0	0.00	5	26.69	26.25	-5	10,858	-0.05%
2019/11/22	2	26.70	1	26.60	26.70	1	10,902	0.01%
2019/11/21	4	26.20	0	0.00	26.60	4	10,956	0.04%
2019/11/20	9	26.27	0	0.00	26.35	9	11,020	0.08%
2019/11/19	1	26.90	0	0.00	26.50	1	11,171	0.01%
2019/11/18	1	26.95	0	0.00	26.85	1	11,469	0.01%
2019/11/15	1	26.85	0	0.00	26.70	1	11,564	0.01%
2019/11/14	0	0.00	2	26.50	26.40	-2	11,883	-0.02%
2019/11/13	3	26.82	3	26.95	27.00	0	11,987	0.00%
2019/11/12	1	26.35	6	26.28	26.80	-5	12,009	-0.04%
2019/11/11	6	26.36	1	26.10	26.10	5	12,030	0.04%
2019/11/08	0	0.00	2	27.80	27.80	-2	11,953	-0.02%
2019/11/07	18	27.97	5	27.89	27.85	13	11,988	0.11%
2019/11/06	10	29.00	0	0.00	28.60	10	11,956	0.08%
2019/11/05	3	29.25	7	29.19	28.90	-4	11,967	-0.03%
2019/11/04	2	28.90	39	29.12	28.80	-37	11,992	-0.31%
2019/11/01	3	28.73	3	28.77	29.10	0	12,021	0.00%
2019/10/31	4	28.76	0	0.00	28.45	4	12,027	0.03%
2019/10/30	1	29.25	1	29.05	29.35	0	12,036	0.00%
2019/10/29	19	30.14	33	30.28	29.05	-14	12,127	-0.12%
2019/10/28	19	30.58	58	30.54	30.50	-39	12,117	-0.32%
2019/10/25	3	30.28	1	29.60	29.50	2	12,124	0.02%
2019/10/24	11	29.91	2	29.80	30.10	9	12,211	0.07%
2019/10/23	12	29.58	10	29.90	29.30	2	12,519	0.02%
2019/10/22	10	30.10	31	29.52	29.35	-21	12,728	-0.17%
2019/10/21	14	29.19	29	29.12	29.90	-15	12,456	-0.12%
2019/10/18	0	0.00	7	28.30	27.80	-7	12,096	-0.06%
2019/10/17	9	27.96	1	27.80	27.70	8	11,995	0.07%
2019/10/16	1	27.90	4	27.65	27.65	-3	11,950	-0.03%
2019/10/15	24	28.41	5	28.36	28.05	19	11,894	0.16%
2019/10/14	4	27.75	2	28.00	27.50	2	11,716	0.02%
2019/10/09	1	26.70	8	26.33	26.55	-7	11,566	-0.06%
2019/10/08	8	27.48	2	27.65	27.15	6	11,500	0.05%
2019/10/07	10	27.59	0	0.00	27.50	10	11,646	0.09%
2019/10/04	0	0.00	6	27.87	27.20	-6	11,606	-0.05%
2019/10/03	6	27.63	0	0.00	27.70	6	11,556	0.05%
2019/10/02	1	27.55	0	0.00	27.60	1	11,484	0.01%
2019/10/01	1	27.85	0	0.00	28.00	1	11,450	0.01%
2019/09/27	7	28.00	29	27.99	27.80	-22	11,387	-0.19%
2019/09/26	75	27.59	22	28.26	27.50	53	11,208	0.47%
2019/09/25	42	28.85	20	29.36	28.35	22	10,953	0.20%
2019/09/24	1	30.20	22	30.07	29.85	-21	10,798	-0.19%
2019/09/23	31	30.49	3	30.42	30.00	28	10,717	0.26%
2019/09/20	0	0.00	3	29.98	30.20	-3	10,628	-0.03%
2019/09/19	33	30.42	20	30.30	30.05	13	10,540	0.12%
2019/09/18	7	29.80	14	29.76	29.50	-7	10,244	-0.07%
2019/09/17	35	29.12	37	29.23	29.50	-2	10,125	-0.02%
2019/09/16	3	28.23	0	0.00	28.15	3	9,888	0.03%
2019/09/12	2	28.05	9	28.34	28.05	-7	9,886	-0.07%
2019/09/11	18	28.06	11	27.94	28.05	7	10,039	0.07%
2019/09/10	8	29.19	8	29.24	28.80	0	10,260	0.00%
2019/09/09	20	28.93	29	28.90	28.95	-9	10,108	-0.09%
2019/09/06	77	30.05	43	29.91	29.45	34	9,927	0.34%
2019/09/05	21	29.30	37	29.05	29.60	-16	9,312	-0.17%
2019/09/04	35	28.61	21	28.66	28.95	14	9,063	0.15%
2019/09/03	47	28.19	50	28.16	28.05	-3	8,788	-0.03%
2019/09/02	36	27.93	8	28.05	28.35	28	8,571	0.33%
2019/08/30	1	28.00	57	27.74	26.55	-56	8,235	-0.68%
2019/08/29	29	27.27	47	27.56	27.00	-18	7,901	-0.23%
2019/08/28	0	0.00	1	26.45	26.45	-1	7,205	-0.01%
2019/08/27	15	24.10	0	0.00	24.05	15	6,943	0.22%
2019/08/26	12	23.88	3	23.97	23.60	9	6,879	0.13%
2019/08/23	2	25.10	3	24.73	24.75	-1	6,802	-0.01%
2019/08/22	2	24.78	7	24.74	24.90	-5	6,713	-0.07%
2019/08/21	31	24.42	46	24.97	24.50	-15	6,537	-0.23%
2019/08/20	6	23.71	22	23.81	23.65	-16	6,220	-0.26%
2019/08/19	23	24.13	19	24.24	24.15	4	6,102	0.07%
2019/08/16	0	0.00	1	21.15	23.30	-1	5,753	-0.02%
2019/08/15	2	21.25	0	0.00	21.20	2	5,617	0.04%
2019/08/14	2	22.70	3	22.42	21.90	-1	5,573	-0.02%
2019/08/13	8	22.18	11	21.95	22.25	-3	5,500	-0.05%
2019/08/12	10	22.15	0	0.00	22.00	10	5,453	0.18%
2019/08/08	14	22.77	0	0.00	22.65	14	5,387	0.26%
2019/08/07	3	22.70	0	0.00	22.30	3	5,328	0.06%
2019/08/06	2	21.70	1	22.00	22.90	1	5,269	0.02%
2019/08/05	18	23.04	2	23.13	22.60	16	5,168	0.31%
2019/08/02	15	23.12	3	23.32	23.50	12	5,096	0.24%
2019/08/01	2	24.00	0	0.00	23.80	2	5,016	0.04%
2019/07/31	13	23.96	0	0.00	24.45	13	4,909	0.26%
2019/07/30	4	23.09	5	23.62	23.15	-1	4,722	-0.02%
2019/07/29	14	24.95	14	24.93	24.35	0	4,488	0.00%
2019/07/26	3	24.12	7	24.29	24.70	-4	4,170	-0.10%
2019/07/25	43	23.18	31	23.14	24.00	12	3,834	0.31%
2019/07/24	67	21.80	73	22.04	22.60	-6	3,320	-0.18%
2019/07/23	1	20.40	0	0.00	20.55	1	2,934	0.03%
2019/07/19	2	20.18	9	20.02	19.90	-7	2,939	-0.24%
2019/07/18	0	0.00	3	20.10	20.00	-3	2,947	-0.10%
2019/07/17	1	20.70	0	0.00	20.50	1	2,941	0.03%
2019/07/16	0	0.00	10	21.20	20.95	-10	2,954	-0.34%
2019/07/15	2	21.45	0	0.00	21.20	2	2,933	0.07%
2019/07/12	1	21.10	1	21.25	21.65	0	2,959	0.00%
2019/07/11	9	21.49	2	21.03	21.25	7	2,936	0.24%
2019/07/10	2	20.18	0	0.00	20.50	2	2,775	0.07%
2019/07/01	0	0.00	2	20.38	20.10	-2	2,730	-0.07%
2019/06/28	1	20.15	0	0.00	19.95	1	2,714	0.04%
2019/06/27	1	20.00	0	0.00	19.75	1	2,712	0.04%
2019/06/26	10	19.78	0	0.00	19.60	10	2,681	0.37%
2019/06/25	2	20.13	0	0.00	20.10	2	2,652	0.08%
2019/06/24	3	20.12	3	20.30	20.50	0	2,582	0.00%
2019/06/21	0	0.00	3	20.13	19.90	-3	2,483	-0.12%
2019/06/20	7	19.41	6	19.78	19.90	1	2,370	0.04%
2019/06/19	16	19.44	5	19.29	19.60	11	2,235	0.49%
2019/06/18	34	18.54	38	18.68	19.40	-4	1,976	-0.20%
2019/06/10	2	15.85	0	0.00	15.80	2	1,576	0.13%
2019/06/03	2	16.10	0	0.00	16.10	2	1,679	0.12%
2019/05/27	0	0.00	1	15.50	15.50	-1	1,834	-0.05%
2019/05/20	5	16.40	20	16.42	16.05	-15	2,153	-0.70%
2019/05/17	1	16.95	1	16.75	16.40	0	2,215	0.00%
2019/05/10	0	0.00	1	17.55	17.55	-1	3,010	-0.03%
2019/05/09	0	0.00	0.4	17.85	17.60	-0.4	3,017	-0.01%
2019/04/25	0	0.00	2	20.90	20.75	-2	3,270	-0.06%
2019/04/24	0	0.00	2	21.35	21.25	-2	3,269	-0.06%
2019/04/23	0	0.00	1	21.15	21.40	-1	3,282	-0.03%
2019/04/18	1	21.70	1	21.10	20.75	0	3,262	0.00%
2019/04/17	1	21.70	1	21.45	21.45	0	3,227	0.00%
2019/04/16	0	0.00	3	21.32	21.60	-3	3,211	-0.09%
2019/04/08	2	21.88	0	0.00	21.65	2	3,257	0.06%
2019/04/03	0	0.00	4	21.60	21.60	-4	3,245	-0.12%
2019/04/02	1	21.50	1	21.40	21.35	0	3,254	0.00%
2019/04/01	1	21.05	0	0.00	21.35	1	3,261	0.03%
2019/03/19	0	0.00	1	21.45	21.30	-1	3,906	-0.03%
2019/03/18	1	21.25	0	0.00	21.55	1	3,966	0.03%
2019/03/13	0	0.00	1	21.40	21.40	-1	4,328	-0.02%
2019/03/11	0	0.00	5	21.50	21.50	-5	5,268	-0.09%
2019/03/07	0	0.00	10	21.55	21.60	-10	5,422	-0.18%
2019/03/05	5	22.40	0	0.00	22.20	5	5,688	0.09%
2019/03/04	5	22.50	1	22.60	22.50	4	5,975	0.07%
2019/02/27	1	22.45	2	22.40	22.40	-1	6,090	-0.02%
2019/02/26	5	23.20	0	0.00	22.75	5	6,373	0.08%
2019/02/21	5	23.20	4	23.20	23.30	1	6,803	0.01%
2019/02/20	5	24.09	10.5	23.83	23.50	-5.5	6,788	-0.08%
2019/02/19	2	22.75	0	0.00	23.00	2	6,648	0.03%
2019/02/18	15	22.85	2	22.80	22.80	13	6,605	0.20%
2019/02/15	2	22.98	0	0.00	22.65	2	6,562	0.03%
2019/02/14	11	23.50	0	0.00	23.10	11	6,546	0.17%
2019/02/13	3	23.23	8	23.00	23.45	-5	6,366	-0.08%
2019/02/12	4	21.98	0	0.00	21.90	4	6,143	0.07%
2019/02/11	3	21.28	2	21.48	21.40	1	6,069	0.02%
2019/01/30	1	20.50	1	20.55	20.30	0	6,027	0.00%
2019/01/28	2	20.83	3	20.92	20.70	-1	6,058	-0.02%
2019/01/22	2	20.50	1	20.70	20.20	1	6,300	0.02%
2019/01/21	13	20.59	17	20.69	20.85	-4	6,329	-0.06%
2019/01/18	0	0.00	1	19.95	19.80	-1	6,246	-0.02%
2019/01/11	0	0.00	2	19.25	19.20	-2	6,338	-0.03%
2018/12/21	4	20.40	2	20.40	20.75	2	6,891	0.03%
2018/12/18	1	21.20	2	21.20	20.85	-1	6,933	-0.01%
2018/12/17	1	21.40	0	0.00	21.40	1	7,063	0.01%
2018/12/14	1	21.40	1	22.00	21.60	0	7,092	0.00%
2018/12/12	3	23.08	2	22.98	22.85	1	7,105	0.01%
2018/12/11	3	22.10	31	22.10	21.75	-28	7,057	-0.40%
2018/12/10	5	22.40	0	0.00	22.05	5	7,070	0.07%
2018/12/07	4	22.65	0	0.00	22.60	4	7,085	0.06%
2018/12/06	0	0.00	4	23.01	22.20	-4	7,191	-0.06%
2018/12/05	5	23.88	1	24.30	24.00	4	7,061	0.06%
2018/12/04	6	23.59	7	23.63	24.50	-1	6,721	-0.01%
2018/12/03	5	22.57	6	22.63	22.50	-1	6,286	-0.02%
2018/11/30	3	22.10	2	22.05	22.00	1	6,189	0.02%
2018/11/29	5	22.29	4	22.45	21.90	1	6,162	0.02%
2018/11/28	3	22.55	3	22.55	22.25	0	6,052	0.00%
2018/11/27	6	22.40	6	22.51	22.25	0	5,919	0.00%
2018/11/26	3	21.88	3	22.00	21.60	0	5,645	0.00%
2018/11/23	37	22.03	4	21.84	21.70	33	5,570	0.59%
2018/11/22	5	21.25	12	21.02	21.15	-7	5,292	-0.13%
2018/11/21	0	0.00	4	20.19	20.55	-4	4,970	-0.08%
2018/11/19	0	0.00	1	18.30	18.85	-1	4,902	-0.02%
2018/11/16	2	18.53	1	18.65	18.15	1	4,942	0.02%
2018/11/15	1	18.45	1	18.35	18.40	0	4,978	0.00%
2018/11/14	1	18.40	1	18.50	18.25	0	5,017	0.00%
2018/11/13	1	17.50	1	18.25	18.60	0	5,141	0.00%
2018/11/12	3	18.10	3	18.23	18.00	0	5,137	0.00%
2018/11/08	5	18.78	4	19.14	18.00	1	5,248	0.02%
2018/11/07	8	18.36	17	18.50	18.60	-9	5,226	-0.17%
2018/11/06	2	17.68	1	17.65	17.40	1	5,254	0.02%
2018/11/02	0	0.00	1	18.05	18.35	-1	5,323	-0.02%
2018/11/01	9	18.19	5	18.50	17.70	4	5,296	0.08%
2018/10/31	0	0.00	7	17.34	17.50	-7	5,205	-0.13%
2018/10/30	1	15.95	1	16.10	15.95	0	5,117	0.00%
2018/10/29	5	16.39	4	16.39	16.10	1	5,175	0.02%
2018/10/26	2	16.10	0	0.00	15.65	2	5,221	0.04%
2018/10/25	7	16.36	1	16.35	16.15	6	5,225	0.11%
2018/10/24	5	18.15	4	18.19	17.90	1	5,183	0.02%
2018/10/23	9	18.50	5	18.80	18.35	4	5,214	0.08%
2018/10/22	0	0.00	6	18.84	19.10	-6	5,280	-0.11%
2018/10/19	9	18.48	2	18.70	18.60	7	5,440	0.13%
2018/10/18	3	19.50	1	19.55	19.45	2	5,478	0.04%
2018/10/17	2	19.50	0	0.00	19.45	2	5,542	0.04%
2018/10/16	2	20.05	2	19.73	19.50	0	5,573	0.00%
2018/10/11	0	0.00	1	18.05	18.00	-1	5,828	-0.02%
2018/10/08	0	0.00	1	20.20	20.70	-1	6,010	-0.02%
2018/10/05	3	21.10	0	0.00	20.30	3	6,078	0.05%
2018/10/04	1	22.40	1	21.85	21.95	0	6,039	0.00%
2018/10/03	1	22.30	0	0.00	22.30	1	6,180	0.02%
2018/09/28	5	23.60	12	23.58	23.70	-7	6,784	-0.10%
2018/09/27	12	24.04	1	24.15	23.30	11	6,877	0.16%
2018/09/25	4	23.91	5	23.99	23.65	-1	7,080	-0.01%
2018/09/21	4	24.14	7	24.44	23.95	-3	7,036	-0.04%
2018/09/20	4	23.26	1	23.45	23.15	3	6,984	0.04%
2018/09/19	6	23.85	5	23.93	23.10	1	7,126	0.01%
2018/09/18	1	23.05	5	23.40	23.00	-4	7,137	-0.06%
2018/09/17	9	24.07	2	23.85	24.20	7	7,271	0.10%
2018/09/14	2	22.63	2	22.78	23.25	0	7,240	0.00%
2018/09/13	0	0.00	1	21.10	21.15	-1	7,349	-0.01%
2018/09/12	4	21.09	3	21.33	20.10	1	7,544	0.01%
2018/09/11	5	22.02	5	22.32	22.10	0	7,600	0.00%
2018/09/10	14	22.67	4	23.60	22.45	10	7,871	0.13%
2018/09/07	0	0.00	8	26.60	24.90	-8	7,830	-0.10%
2018/09/06	1	26.65	1	26.80	26.65	0	7,859	0.00%
2018/09/05	1	27.65	0	0.00	26.80	1	8,060	0.01%
2018/09/04	0	0.00	4	27.33	27.50	-4	8,353	-0.05%
2018/08/30	0	0.00	1	28.85	28.10	-1	8,737	-0.01%
2018/08/28	2	28.88	1	28.30	28.05	1	8,965	0.01%
2018/08/27	3	28.35	4	28.39	28.55	-1	9,101	-0.01%
2018/08/24	1	27.20	0	0.00	27.25	1	9,575	0.01%
2018/08/23	0	0.00	2	27.53	28.00	-2	10,673	-0.02%
2018/08/22	0	0.00	9	27.05	27.15	-9	11,758	-0.08%
2018/08/20	2	27.65	10	27.23	27.40	-8	13,469	-0.06%
2018/08/17	1	29.45	0	0.00	28.90	1	14,306	0.01%
2018/08/16	12	27.97	2	28.98	29.25	10	14,575	0.07%
2018/08/15	5	30.10	0	0.00	28.95	5	14,843	0.03%
2018/08/14	2	30.20	1	30.30	30.75	1	14,865	0.01%
2018/08/13	26	29.46	1	29.10	29.90	25	14,941	0.17%
2018/08/10	2	31.35	20	31.56	31.00	-18	14,913	-0.12%
2018/08/09	19	30.68	5	30.60	30.60	14	14,955	0.09%
2018/08/08	19	31.28	0	0.00	31.00	19	15,330	0.12%
2018/08/07	5	31.80	1	31.85	31.45	4	15,401	0.03%
2018/08/06	8	31.73	5	32.10	31.45	3	15,710	0.02%
2018/08/03	0	0.00	1	32.00	32.35	-1	15,863	-0.01%
2018/08/02	32	32.29	2	31.60	31.35	30	15,852	0.19%
2018/08/01	9	33.54	2	33.05	33.20	7	15,913	0.04%
2018/07/31	13	33.68	6	34.04	33.65	7	16,055	0.04%
2018/07/30	3	33.93	7	33.79	33.65	-4	16,049	-0.02%
2018/07/27	13	35.02	3	34.93	35.00	10	16,001	0.06%
2018/07/26	6	34.83	8	35.11	35.40	-2	15,934	-0.01%
2018/07/25	8	34.15	4	34.75	33.90	4	15,759	0.03%
2018/07/24	5	34.38	12	34.45	34.10	-7	15,688	-0.04%
2018/07/23	3	32.57	21	32.72	33.80	-18	15,617	-0.12%
2018/07/20	6	33.14	5	33.87	33.55	1	15,562	0.01%
2018/07/19	11	34.14	30	33.49	34.15	-19	15,410	-0.12%
2018/07/18	33	32.98	11	32.42	32.50	22	15,296	0.14%
2018/07/17	11	34.48	20	34.50	34.05	-9	15,193	-0.06%
2018/07/16	5	35.51	15	35.80	35.70	-10	15,078	-0.07%
2018/07/13	2	35.25	2	35.58	34.55	0	15,044	0.00%
2018/07/12	4	34.54	8	34.57	34.45	-4	14,942	-0.03%
2018/07/11	20	34.02	20	34.08	34.55	0	14,897	0.00%
2018/07/10	22	34.69	48	33.96	34.30	-26	14,731	-0.18%
2018/07/09	3	33.95	16	32.83	32.55	-13	14,561	-0.09%
2018/07/06	20	32.13	14	32.60	33.80	6	14,382	0.04%
2018/07/05	15	31.48	6.1	31.30	30.75	8.9	14,183	0.06%
2018/07/04	14	31.93	7	32.86	30.70	7	14,034	0.05%
2018/07/03	32	34.33	3	34.60	33.20	29	13,822	0.21%
2018/07/02	1	34.80	4	34.88	34.20	-3	13,741	-0.02%
2018/06/29	19	34.94	21	35.43	35.20	-2	13,686	-0.01%
2018/06/28	13	34.97	6	36.37	34.50	7	13,546	0.05%
2018/06/27	4	36.94	10	37.38	36.50	-6	13,363	-0.04%
2018/06/26	19	37.42	12	37.47	36.90	7	13,272	0.05%
2018/06/25	11	37.32	14	37.60	36.80	-3	13,101	-0.02%
2018/06/22	27	39.56	13	39.20	38.65	14	12,955	0.11%
2018/06/21	1	39.90	38	39.29	41.00	-37	12,800	-0.29%
2018/06/20	18	37.58	4	38.24	37.75	14	12,560	0.11%
2018/06/19	7	41.64	20	41.49	39.80	-13	12,439	-0.10%
2018/06/15	2	40.08	2	40.10	39.90	0	12,155	0.00%
2018/06/14	1	39.50	7	39.33	39.60	-6	12,239	-0.05%
2018/06/13	29	40.18	8	39.88	39.00	21	12,350	0.17%
2018/06/12	22	42.91	5.5	43.90	42.45	16.5	12,426	0.13%
2018/06/11	10	39.12	11	39.94	41.00	-1	12,131	-0.01%
2018/06/08	13	36.73	17	36.98	37.30	-4	11,994	-0.03%
2018/06/07	13	36.72	1	36.60	37.00	12	11,951	0.10%
2018/06/06	2	36.10	26	35.78	35.90	-24	11,989	-0.20%
2018/06/05	5	34.08	40	36.22	34.60	-35	12,093	-0.29%
2018/06/04	20	37.40	1	36.35	37.20	19	12,044	0.16%
2018/06/01	86	37.42	93	37.91	37.00	-7	11,883	-0.06%
2018/05/31	58	39.43	99	39.57	38.20	-41	11,358	-0.36%
2018/05/30	85	36.16	51.6	36.52	37.60	33.4	10,218	0.33%
2018/05/29	110	34.17	80.5	33.88	34.20	29.5	9,074	0.33%	大買/
2018/05/28	15	31.70	16	31.17	32.05	-1	7,610	-0.01%
2018/05/25	35	28.40	59	28.97	29.15	-24	7,234	-0.33%
2018/05/24	24	26.18	12	26.47	26.50	12	6,262	0.19%
2018/05/23	8	26.18	41	26.28	25.90	-33	5,976	-0.55%
2018/05/22	2	26.10	5	25.30	25.10	-3	5,631	-0.05%
2018/05/21	26	25.93	0	0.00	26.05	26	5,538	0.47%
2018/05/18	11	24.79	6	24.63	25.05	5	5,420	0.09%
2018/05/17	5	25.21	3	24.85	24.40	2	5,346	0.04%
2018/05/16	18	25.57	36	25.91	25.20	-18	5,258	-0.34%
2018/05/15	33	25.03	3	25.18	24.90	30	4,897	0.61%
2018/05/14	11	25.71	14	25.70	25.80	-3	4,846	-0.06%
2018/05/11	9	25.12	5	25.23	24.40	4	4,517	0.09%
2018/05/10	1	24.80	7	24.71	24.75	-6	4,342	-0.14%
2018/05/09	10	24.60	13	24.72	24.15	-3	4,292	-0.07%
2018/05/08	6	23.61	6	23.79	24.05	0	4,146	0.00%
2018/05/04	2	21.80	0	0.00	21.70	2	3,991	0.05%
2018/05/02	1	22.40	0	0.00	22.05	1	4,147	0.02%
2018/04/30	1	21.75	1	21.90	21.90	0	4,353	0.00%
2018/04/27	19	21.85	0	0.00	21.90	19	4,590	0.41%
2018/04/24	9	23.00	2	22.75	22.80	7	5,170	0.14%
2018/04/23	15	23.90	0	0.00	23.70	15	5,145	0.29%
2018/04/20	12	23.80	2	23.85	23.80	10	5,127	0.20%
2018/04/19	2	24.23	18	24.44	24.40	-16	5,110	-0.31%
2018/04/18	5	23.40	4	23.90	23.40	1	4,982	0.02%
2018/04/17	2	23.80	10	23.60	23.50	-8	4,975	-0.16%
2018/04/13	2	24.60	19	24.21	24.95	-17	4,975	-0.34%
2018/04/12	2	23.80	6	24.05	23.80	-4	4,955	-0.08%
2018/04/11	5	24.15	10	24.11	24.00	-5	5,092	-0.10%
2018/04/10	3	23.10	0	0.00	23.05	3	5,090	0.06%
2018/04/02	2	24.03	0	0.00	23.80	2	5,216	0.04%
2018/03/29	1	24.65	1	24.35	24.20	0	5,298	0.00%
2018/03/28	0	0.00	1	24.00	24.00	-1	5,322	-0.02%
2018/03/26	3	24.40	3	24.10	24.10	0	5,307	0.00%
2018/03/23	3	23.72	0	0.00	23.95	3	5,309	0.06%
2018/03/22	2	26.40	2	25.35	24.85	0	5,264	0.00%
2018/03/21	4	26.45	2	25.70	25.85	2	5,189	0.04%
2018/03/20	1	26.70	3	26.88	26.35	-2	5,112	-0.04%
2018/03/19	10	26.50	6	26.20	26.50	4	4,988	0.08%
2018/03/16	6	26.19	8	25.86	25.55	-2	4,795	-0.04%
2018/03/15	0	0.00	1	24.90	24.80	-1	4,566	-0.02%
2018/03/14	2	25.40	1	25.15	24.80	1	4,605	0.02%
2018/03/13	0	0.00	5	25.15	25.10	-5	4,568	-0.11%
2018/03/12	4	24.83	8	25.03	24.70	-4	4,578	-0.09%
2018/03/09	6	24.11	1	24.50	24.40	5	4,563	0.11%
2018/03/08	3	22.68	3	22.67	23.35	0	4,559	0.00%
2018/03/06	1	21.40	0	0.00	21.10	1	4,677	0.02%
2018/02/27	2	21.70	0	0.00	21.25	2	5,528	0.04%
2018/02/26	0	0.00	3	21.55	21.85	-3	5,586	-0.05%
2018/02/22	3	21.03	0	0.00	21.05	3	5,991	0.05%
2018/02/12	3	20.10	0	0.00	20.10	3	6,991	0.04%
2018/02/09	10	20.50	10	19.00	20.50	0	7,411	0.00%
2018/02/06	0	0.00	20	20.53	20.45	-20	7,600	-0.26%
2018/02/05	6	22.51	21	22.50	22.70	-15	7,704	-0.19%
2018/02/01	0	0.00	5	24.35	24.00	-5	7,942	-0.06%
2018/01/31	5	24.40	0.1	24.20	24.30	4.9	8,037	0.06%
2018/01/30	0	0.00	6	24.85	24.50	-6	8,190	-0.07%
2018/01/29	4	25.30	2	24.90	24.85	2	8,303	0.02%
2018/01/26	1	25.70	1	25.55	25.40	0	8,546	0.00%
2018/01/25	21	25.58	4	25.46	25.20	17	8,703	0.20%
2018/01/24	18	26.56	41	27.07	26.40	-23	8,804	-0.26%
2018/01/23	88	26.89	33.5	25.74	26.45	54.5	8,872	0.61%
2018/01/22	1	27.20	5.3	27.00	27.15	-4.3	8,922	-0.05%
2018/01/19	21	25.14	3	25.35	25.40	18	9,219	0.20%
2018/01/18	7	24.56	10	24.87	24.85	-3	9,485	-0.03%
2018/01/17	5	23.85	0	0.00	23.90	5	9,672	0.05%
2018/01/16	0	0.00	2	24.30	24.20	-2	10,268	-0.02%
2018/01/15	0	0.00	6	24.36	24.00	-6	10,700	-0.06%
2018/01/12	0	0.00	1	24.00	24.05	-1	10,878	-0.01%
2018/01/11	3	23.75	0	0.00	23.60	3	10,961	0.03%
2018/01/10	4	24.06	0	0.00	23.70	4	11,155	0.04%
2018/01/08	4	25.71	0	0.00	24.65	4	11,708	0.03%
2018/01/05	3	25.28	4	25.23	25.50	-1	11,693	-0.01%
2018/01/04	0	0.00	11	24.25	24.30	-11	11,734	-0.09%
2018/01/03	11	24.30	7	24.34	24.05	4	11,867	0.03%
2018/01/02	0	0.00	5	23.40	23.40	-5	11,971	-0.04%