漢磊 (3707)-元大-斗信券商分點個股進出

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
45.30
漲跌
▲0.55
漲幅
+1.23%
成交量
1,340張
產業
上櫃半導體類股
1275人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

漢磊 (3707)籌碼相關－元大-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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
2024/12/16	1.1	47.83	1	46.85	44.75	0.1	1,266	0.01%
2024/12/13	1	49.20	0	0.00	49.05	1	1,250	0.08%
2024/12/12	0	50.80	4	50.70	51.00	-4	1,267	-0.31%
2024/12/11	1	51.10	1	50.70	50.60	0	1,370	0.00%
2024/12/04	0	0.00	4.6	51.77	52.10	-4.6	2,011	-0.23%
2024/12/02	1	50.37	0	0.00	49.50	1	2,030	0.05%
2024/11/29	2	50.20	2	50.70	50.50	0	2,031	0.00%
2024/11/28	1	50.30	0	0.00	50.30	1	2,062	0.05%
2024/11/27	0.5	52.60	0.4	52.60	51.30	0.1	2,092	0.00%
2024/11/26	1	52.00	1	52.20	52.20	0	2,116	0.00%
2024/11/21	1	50.20	2	50.85	50.50	-1	2,421	-0.04%
2024/11/20	0	0.00	5	50.24	50.20	-5	2,506	-0.20%
2024/11/18	1	50.80	4	52.40	50.70	-3	2,817	-0.11%
2024/11/15	1	53.00	0	0.00	53.10	1	2,888	0.03%
2024/11/13	1	54.12	0	0.00	54.00	1	2,885	0.04%
2024/11/11	1	55.90	1	55.00	55.80	0	2,880	0.00%
2024/11/07	2	53.90	0	0.00	55.90	2	2,891	0.07%
2024/11/05	0.1	54.37	4	54.08	54.20	-3.9	2,904	-0.13%
2024/10/30	3	56.77	0	0.00	55.70	3	3,010	0.10%
2024/10/29	1.3	56.89	2	57.10	56.80	-0.7	3,032	-0.02%
2024/10/25	4	57.60	0	0.00	57.50	4	3,053	0.13%
2024/10/24	1	57.40	1	57.90	57.30	0	3,004	0.00%
2024/10/21	1	53.30	0	0.00	53.90	1	2,955	0.03%
2024/10/18	0	53.10	0	0.00	52.10	0	2,967	0.00%
2024/10/16	2	53.00	0	0.00	52.60	2	3,016	0.07%
2024/10/11	0	54.30	1	53.30	54.20	-1	3,214	-0.03%
2024/10/09	1	54.00	0	0.00	53.90	1	3,499	0.03%
2024/10/08	2	54.70	0	0.00	54.90	2	3,498	0.06%
2024/10/07	1	55.60	0	0.00	55.80	1	3,504	0.03%
2024/10/01	1	56.70	1	57.00	57.10	0	3,656	0.00%
2024/09/30	0	56.60	0	0.00	56.10	0	3,677	0.00%
2024/09/27	0	0.00	1	56.90	56.80	-1	3,762	-0.03%
2024/09/26	1	56.10	0	0.00	55.70	1	3,756	0.03%
2024/09/24	2.1	56.16	0	0.00	55.90	2.1	3,736	0.06%
2024/09/19	1	56.90	0	0.00	57.10	1	3,719	0.03%
2024/09/18	0.1	57.41	0.1	58.20	56.90	0	3,709	0.00%
2024/09/12	2	55.80	1	57.10	55.60	1	3,682	0.03%
2024/09/11	5.6	57.60	3	56.63	56.30	2.6	3,609	0.07%
2024/09/09	2	65.05	2	64.90	65.40	0	3,355	0.00%
2024/09/06	1	62.50	6.3	62.81	64.20	-5.3	3,228	-0.16%
2024/09/04	2	59.15	1	59.30	59.30	1	3,150	0.03%
2024/09/03	1	61.20	0	0.00	61.30	1	3,156	0.03%
2024/09/02	0	62.00	0	0.00	62.20	0	3,158	0.00%
2024/08/30	0	62.30	0	0.00	62.20	0	3,189	0.00%
2024/08/29	1	63.40	0	0.00	63.50	1	3,180	0.03%
2024/08/28	0	64.30	0.2	64.00	64.00	-0.1	3,151	0.00%
2024/08/27	1	66.20	5.5	66.38	64.90	-4.5	3,129	-0.14%
2024/08/26	0	65.22	0	0.00	64.90	0	2,980	0.00%
2024/08/23	13	66.30	14.2	65.43	66.30	-1.2	2,934	-0.04%
2024/08/22	6.2	65.02	5	65.84	64.50	1.2	2,865	0.04%
2024/08/21	1	61.50	4.2	65.66	65.50	-3.2	2,799	-0.12%
2024/08/20	13	61.37	14.1	61.82	62.10	-1.1	2,657	-0.04%
2024/08/19	1	57.40	2	56.10	59.20	-1	2,539	-0.04%
2024/08/16	2	54.30	0	0.00	53.90	2	2,465	0.08%
2024/08/14	2	53.20	0	0.00	54.00	2	2,487	0.08%
2024/08/09	0	52.40	0	0.00	51.60	0	2,521	0.00%
2024/08/08	6	51.15	6	52.03	52.00	0	2,524	0.00%
2024/08/07	3.2	51.61	6	52.08	52.70	-2.8	2,530	-0.11%
2024/08/06	2	49.96	1.5	51.23	51.50	0.5	2,533	0.02%
2024/08/05	5	55.58	6	52.95	52.90	-1	2,501	-0.04%
2024/08/02	3.2	60.70	2	59.40	58.70	1.2	2,457	0.05%
2024/08/01	12	62.02	10.1	61.64	61.60	2	2,460	0.08%
2024/07/31	2	61.83	0	0.00	61.70	2	2,456	0.08%
2024/07/29	0	57.72	0	0.00	57.00	0	2,470	0.00%
2024/07/26	1	57.40	0.1	58.70	58.20	1	2,503	0.04%
2024/07/23	0	60.10	0	0.00	59.90	0	2,531	0.00%
2024/07/19	2	62.54	0	0.00	61.50	2	2,675	0.08%
2024/07/18	2	64.15	0	0.00	64.00	2	2,692	0.07%
2024/07/17	0.2	65.30	0	0.00	65.20	0.2	2,704	0.01%
2024/07/16	10	67.12	6.3	65.99	66.20	3.7	2,760	0.14%
2024/07/15	2.1	65.69	0.3	66.42	65.70	1.8	2,860	0.06%
2024/07/12	0	0.00	1	65.60	65.90	-1	3,309	-0.03%
2024/07/11	7.1	67.12	17.2	67.42	67.20	-10.1	3,290	-0.31%
2024/07/10	1	61.60	0	0.00	61.70	1	3,114	0.03%
2024/07/08	0.2	64.00	1	63.20	63.50	-0.8	3,275	-0.02%
2024/07/05	6.2	64.21	4	64.50	64.10	2.2	3,363	0.07%
2024/07/04	0	61.70	0	0.00	61.50	0	3,436	0.00%
2024/07/03	2	61.90	2	61.20	61.30	0	3,448	0.00%
2024/06/28	0	0.00	10	60.50	60.40	-10	3,689	-0.27%
2024/06/27	0	0.00	2	60.25	60.30	-2	3,967	-0.05%
2024/06/26	0	0.00	4	60.50	60.30	-4	4,035	-0.10%
2024/06/24	0	0.00	0.3	61.30	61.10	-0.3	4,150	-0.01%
2024/06/21	0.3	62.50	0	0.00	62.10	0.3	4,155	0.01%
2024/06/20	1	62.70	0	0.00	62.80	1	4,148	0.02%
2024/06/19	0.3	61.67	0	0.00	61.10	0.3	4,173	0.01%
2024/06/18	0	62.20	1	62.00	62.10	-1	4,168	-0.02%
2024/06/17	1	60.90	0	0.00	61.10	1	4,162	0.02%
2024/06/14	1	62.90	0	0.00	62.80	1	4,134	0.02%
2024/06/13	0.1	60.41	0.1	60.50	60.70	0.1	4,083	0.00%
2024/06/11	10.1	62.39	10	60.70	60.50	0.1	4,128	0.00%
2024/06/07	1	63.20	1	62.90	62.90	0	4,200	0.00%
2024/06/06	0	59.30	2	59.80	59.20	-2	4,277	-0.05%
2024/06/05	1.2	60.02	4	59.60	59.80	-2.8	4,902	-0.06%
2024/06/04	0	0.00	5	61.00	60.80	-5	5,008	-0.10%
2024/06/03	0.2	61.90	1	61.90	61.80	-0.9	5,029	-0.02%
2024/05/30	0	63.20	0	0.00	62.60	0	5,131	0.00%
2024/05/29	0	0.00	0	63.90	64.00	0	5,143	0.00%
2024/05/24	2	61.50	0	0.00	61.30	2	5,152	0.04%
2024/05/23	1	62.90	0	0.00	62.50	1	5,188	0.02%
2024/05/22	0	0.00	1	63.90	63.90	-1	5,172	-0.02%
2024/05/21	1	63.90	0	0.00	63.80	1	5,178	0.02%
2024/05/20	1.1	64.95	1	65.00	65.10	0.1	5,167	0.00%
2024/05/17	0	0.00	0.1	64.40	64.50	-0.1	5,160	0.00%
2024/05/16	0.1	63.75	0	0.00	63.50	0.1	5,151	0.00%
2024/05/15	0	64.70	0	0.00	64.30	0	5,135	0.00%
2024/05/14	0	0.00	60	65.14	64.90	-60	5,139	-1.17%
2024/05/13	2	64.50	0	0.00	64.30	2	5,150	0.04%
2024/05/10	1	64.60	1	65.20	65.90	0	5,146	0.00%
2024/05/09	0.1	65.51	5	65.30	64.00	-4.9	5,140	-0.10%
2024/05/08	1	66.10	1	65.70	65.50	0	5,128	0.00%
2024/05/07	1.2	66.16	3	65.30	65.50	-1.8	5,128	-0.04%
2024/05/06	2	66.10	16	66.30	66.10	-14	5,109	-0.27%
2024/05/03	16	68.01	8	69.19	67.10	8	5,076	0.16%
2024/05/02	0	0.00	2	70.00	70.50	-2	5,029	-0.04%
2024/04/30	4	70.60	1	71.10	70.10	3	5,010	0.06%
2024/04/29	31	68.63	2	70.10	70.10	29	4,960	0.58%
2024/04/26	35.5	69.66	3	69.80	69.10	32.5	4,925	0.66%
2024/04/25	12	70.48	13	70.69	70.60	-1	4,867	-0.02%
2024/04/24	1	69.40	0	0.00	67.80	1	4,766	0.02%
2024/04/23	1	68.20	1	68.40	68.50	0	4,740	0.00%
2024/04/22	5	68.54	1	67.70	67.00	4	4,706	0.08%
2024/04/19	6	68.02	3	67.87	67.10	3	4,625	0.06%
2024/04/18	43.2	76.69	28.1	74.89	72.00	15.2	4,470	0.34%
2024/04/17	0	0.00	0	73.80	73.80	0	3,962	0.00%
2024/04/16	3	66.67	9	67.77	67.10	-6	3,925	-0.15%
2024/04/15	1.2	72.56	1	71.60	70.50	0.2	3,825	0.00%
2024/04/12	1	72.30	2.1	72.78	71.60	-1.1	3,741	-0.03%
2024/04/11	2	71.05	2	72.60	70.50	0	3,656	0.00%
2024/04/10	0	71.35	1	71.99	71.50	-1	3,535	-0.03%
2024/04/09	0	0.00	2	66.10	65.70	-2	3,357	-0.06%
2024/04/08	0	0.00	2	67.00	67.20	-2	3,322	-0.06%
2024/04/03	2	68.00	0.2	68.28	68.60	1.8	3,261	0.06%
2024/04/02	11	66.63	2.2	66.99	68.20	8.8	3,173	0.28%
2024/04/01	2.2	67.16	5.2	67.52	67.70	-3	2,978	-0.10%
2024/03/29	0	0.00	2	61.90	61.90	-2	2,693	-0.07%
2024/03/27	0.1	57.50	2.5	57.34	57.40	-2.4	2,487	-0.10%
2024/03/25	2	59.50	0	0.00	59.00	2	2,485	0.08%
2024/03/22	4	59.90	2	58.45	59.30	2	2,479	0.08%
2024/03/21	1	57.30	1	57.20	57.20	0	2,439	0.00%
2024/03/20	1.8	57.73	0	0.00	57.00	1.8	2,517	0.07%
2024/03/18	0	58.67	3	58.23	58.10	-3	2,491	-0.12%
2024/03/14	1	60.80	0.2	61.00	61.20	0.9	2,445	0.03%
2024/03/13	7	63.53	2	63.85	61.70	5	2,402	0.21%
2024/03/12	6	62.22	3	62.50	61.80	3	2,320	0.13%
2024/03/11	135.9	63.89	133	66.08	64.20	2.9	2,207	0.13%	大買/大賣/
2024/03/08	1	60.30	6	58.72	61.00	-5	1,567	-0.32%
2024/03/07	0	0.00	3	55.97	55.50	-3	1,432	-0.21%
2024/03/06	0.2	56.64	1	56.20	56.10	-0.8	1,416	-0.06%
2024/03/05	3.1	58.56	0	0.00	58.00	3.1	1,411	0.22%
2024/03/04	0	60.40	0	0.00	59.70	0	1,384	0.00%
2024/02/29	0	60.30	1	60.30	60.30	-1	1,363	-0.07%
2024/02/27	2	61.55	6	61.70	61.50	-4	1,350	-0.30%
2024/02/26	3	62.40	0	0.00	62.60	3	1,326	0.23%
2024/02/23	1	61.00	3	61.17	60.70	-2	1,268	-0.16%
2024/02/20	1	63.10	0	0.00	62.00	1	1,316	0.08%
2024/02/19	5	63.30	0	0.00	63.30	5	1,316	0.38%
2024/02/15	0	0.00	1	61.30	62.40	-1	1,311	-0.08%
2024/02/05	0.2	60.80	0.6	60.90	60.90	-0.4	1,300	-0.03%
2024/02/02	0.2	62.20	0	0.00	61.90	0.2	1,279	0.02%
2024/02/01	0.3	62.35	0	0.00	62.20	0.3	1,278	0.02%
2024/01/31	1.2	63.41	0	0.00	63.00	1.2	1,270	0.09%
2024/01/30	0	64.10	4	65.40	63.50	-4	1,263	-0.31%
2024/01/29	1	64.30	0	0.00	64.40	1	1,263	0.08%
2024/01/26	0	0.00	1	65.00	64.40	-1	1,271	-0.08%
2024/01/23	0	65.10	0	0.00	65.20	0	1,321	0.00%
2024/01/22	1	65.30	0	0.00	65.50	1	1,324	0.08%
2024/01/17	1	64.00	0	0.00	64.10	1	1,304	0.08%
2024/01/16	2.1	65.15	1	64.70	65.40	1.1	1,291	0.09%
2024/01/12	1	66.40	0	0.00	65.80	1	1,298	0.08%
2024/01/11	0	66.10	0	0.00	66.60	0	1,300	0.00%
2024/01/10	4	66.50	0	0.00	65.50	4	1,314	0.30%
2024/01/09	2	67.85	0	0.00	67.80	2	1,287	0.16%
2024/01/05	4	69.30	4	69.10	69.10	0	1,275	0.00%
2024/01/04	2.2	69.61	0	0.00	69.40	2.2	1,263	0.17%
2023/12/27	1	73.20	1	72.90	73.00	0	1,240	0.00%
2023/12/25	1	71.50	0.1	71.70	71.40	1	1,247	0.08%
2023/12/22	1	71.80	0	0.00	71.80	1	1,268	0.08%
2023/12/20	0	0.00	0.1	73.30	72.50	-0.1	1,324	0.00%
2023/12/18	1	72.50	0	0.00	72.30	1	1,446	0.07%
2023/12/15	0	0.00	3	74.27	73.60	-3	1,504	-0.20%
2023/12/14	2	71.05	0	0.00	71.50	2	1,432	0.14%
2023/12/08	1	71.50	0	0.00	71.10	1	1,449	0.07%
2023/12/07	1	72.10	2	72.00	71.10	-1	1,448	-0.07%
2023/12/06	1	72.70	0	0.00	72.40	1	1,441	0.07%
2023/12/05	2	73.15	0	0.00	73.00	2	1,447	0.14%
2023/12/04	2	74.60	0	74.50	73.80	2	1,454	0.14%
2023/12/01	4	75.30	2	75.50	75.10	2	1,451	0.14%
2023/11/30	3	76.20	5	76.04	76.40	-2	1,432	-0.14%
2023/11/29	2.1	73.87	1	73.90	73.50	1.1	1,376	0.08%
2023/11/28	1	72.30	1	72.70	72.50	0	1,368	0.00%
2023/11/27	3.1	72.86	1	72.70	72.00	2.1	1,368	0.15%
2023/11/16	2	70.85	2	71.20	71.00	0	1,357	0.00%
2023/11/10	0	0.00	1	68.80	69.20	-1	1,372	-0.07%
2023/11/08	0	70.60	0	0.00	70.40	0	1,410	0.00%
2023/11/01	1	71.60	0	0.00	70.00	1	1,467	0.07%
2023/10/30	1	71.20	1	71.20	71.20	0	1,464	0.00%
2023/10/19	0	0.00	1	68.50	69.00	-1	1,628	-0.06%
2023/10/18	2	69.10	0	0.00	69.00	2	1,651	0.12%
2023/10/02	0	74.00	0	0.00	74.00	0	2,715	0.00%
2023/09/26	1.1	72.86	4	72.20	72.10	-2.9	2,996	-0.10%
2023/09/25	0	0.00	1	75.30	75.00	-1	2,978	-0.03%
2023/09/22	0	0.00	1	75.00	75.60	-1	2,981	-0.03%
2023/09/21	4	76.85	0	0.00	76.20	4	2,932	0.14%
2023/09/20	0	78.80	2	81.35	78.60	-2	2,855	-0.07%
2023/09/15	0	0.00	2	78.80	79.00	-2	2,869	-0.07%
2023/09/14	0	0.00	3	80.63	79.80	-3	2,922	-0.10%
2023/09/13	0	0.00	22	79.18	79.50	-22	2,937	-0.75%
2023/09/11	0	0.00	1	77.30	76.60	-1	3,187	-0.03%
2023/09/08	1	78.90	0	0.00	77.30	1	3,371	0.03%
2023/09/07	6	78.90	0	0.00	78.90	6	3,536	0.17%
2023/09/06	0	0.00	0	80.20	80.20	0	3,622	0.00%
2023/09/05	4	79.60	0	0.00	79.60	4	3,637	0.11%
2023/09/04	7	78.69	1	79.20	79.20	6	3,667	0.16%
2023/09/01	8	78.91	0	0.00	78.70	8	3,729	0.21%
2023/08/29	0	0.00	0	77.60	78.30	0	4,038	0.00%
2023/08/25	1	77.30	0	77.61	76.90	1	4,037	0.02%
2023/08/24	0	76.90	0	0.00	77.30	0	4,045	0.00%
2023/08/23	0	0.00	1	73.50	75.00	-1	4,042	-0.02%
2023/08/21	0	0.00	0	74.90	75.00	0	4,062	0.00%
2023/08/17	0	0.00	2	75.35	75.40	-2	4,081	-0.05%
2023/08/16	0	74.00	0	0.00	74.00	0	4,078	0.00%
2023/08/15	0	73.50	1	73.00	73.20	-1	4,084	-0.02%
2023/08/14	0.1	72.40	0	0.00	72.20	0.1	4,086	0.00%
2023/08/11	1.3	74.64	8	74.85	75.00	-6.7	4,059	-0.17%
2023/08/10	3.2	76.29	2	76.00	75.80	1.2	4,061	0.03%
2023/08/07	0	79.50	0	0.00	79.60	0	4,103	0.00%
2023/08/04	1	78.80	0	0.00	78.30	1	4,104	0.02%
2023/08/02	0.1	79.60	1	79.30	77.70	-0.9	4,126	-0.02%
2023/08/01	0	79.80	0	0.00	79.70	0	4,102	0.00%
2023/07/31	0.1	80.46	1	80.30	79.30	-0.9	4,107	-0.02%
2023/07/28	0.3	80.02	3	81.50	80.80	-2.7	4,095	-0.07%
2023/07/26	2	79.20	0	0.00	78.80	2	4,093	0.05%
2023/07/25	1	80.60	1	80.50	80.80	0	4,105	0.00%
2023/07/24	6	79.21	22	78.59	78.30	-16	4,093	-0.39%
2023/07/21	3	82.10	1	82.00	82.20	2	4,065	0.05%
2023/07/19	1	84.70	0	0.00	83.10	1	4,145	0.02%
2023/07/18	4	85.63	1	84.00	84.00	3	4,258	0.07%
2023/07/17	2	87.90	2	86.75	86.80	0	4,285	0.00%
2023/07/14	1	87.70	0	0.00	87.70	1	4,293	0.02%
2023/07/13	5	88.71	6	88.23	86.60	-1	4,279	-0.02%
2023/07/12	1.1	89.20	4	89.73	88.40	-2.9	4,230	-0.07%
2023/07/11	14.1	91.74	26.1	93.07	90.50	-12.1	4,143	-0.29%
2023/07/10	11.2	91.35	19	91.08	90.40	-7.8	3,887	-0.20%
2023/07/07	3.1	87.04	3	86.73	86.70	0.1	3,557	0.00%
2023/07/06	13	87.87	11	87.70	88.00	2	3,479	0.06%
2023/07/05	1.2	85.22	1	85.00	83.90	0.2	3,244	0.01%
2023/07/04	2	84.25	6	84.40	84.20	-4	3,256	-0.12%
2023/07/03	0	83.50	0	0.00	83.10	0	3,271	0.00%
2023/06/28	2	83.50	0	0.00	82.90	2	3,313	0.06%
2023/06/27	6	84.48	7	84.04	83.20	-1	3,418	-0.03%
2023/06/26	3	84.83	0	0.00	84.50	3	3,399	0.09%
2023/06/21	2	87.20	0	0.00	86.70	2	3,392	0.06%
2023/06/20	8	87.49	0	0.00	88.00	8	3,370	0.24%
2023/06/19	1	86.10	6	85.90	86.10	-5	3,333	-0.15%
2023/06/16	6	86.88	5	86.62	86.10	1	3,331	0.03%
2023/06/15	12	88.96	6	88.92	88.60	6	3,330	0.18%
2023/06/14	22.5	88.74	19	88.89	90.20	3.5	3,207	0.11%
2023/06/13	12	87.57	9	86.87	86.50	3	3,047	0.10%
2023/06/12	1	84.00	11	84.37	85.40	-10	2,895	-0.35%
2023/06/09	0	0.00	1	82.50	82.80	-1	2,852	-0.04%
2023/06/08	0.1	83.00	0	0.00	82.70	0.1	2,862	0.00%
2023/06/07	0	0.00	0	85.10	84.70	0	2,898	0.00%
2023/06/06	1	85.50	0	0.00	82.00	1	2,862	0.03%
2023/06/05	3	86.80	0	0.00	85.20	3	2,812	0.11%
2023/06/02	10	82.42	10	82.38	82.20	0	2,698	0.00%
2023/06/01	0	0.00	1	79.80	79.50	-1	2,686	-0.04%
2023/05/29	0	0.00	1	80.60	80.60	-1	2,940	-0.03%
2023/05/24	0	0.00	10	77.90	79.10	-10	2,992	-0.33%
2023/05/22	0	77.90	0	0.00	77.60	0	3,004	0.00%
2023/05/19	0	0.00	1	78.10	78.00	-1	3,019	-0.03%
2023/05/18	3	77.40	3	77.40	77.40	0	3,035	0.00%
2023/05/17	0	76.50	0	0.00	76.50	0	3,063	0.00%
2023/05/15	1.1	74.25	0	0.00	74.50	1.1	3,081	0.04%
2023/05/12	0.1	75.47	0	0.00	75.50	0.1	3,123	0.00%
2023/05/11	1	75.51	1	75.60	75.20	0	3,118	0.00%
2023/05/10	0	0.00	4	76.83	77.40	-4	3,148	-0.13%
2023/05/09	0	76.70	0	0.00	76.50	0	3,168	0.00%
2023/05/08	2	78.60	2	79.10	78.30	0	3,218	0.00%
2023/05/05	0	0.00	1	78.40	77.80	-1	3,329	-0.03%
2023/05/04	2	78.25	0	0.00	78.30	2	3,464	0.06%
2023/05/02	2	78.80	0	0.00	79.00	2	3,566	0.06%
2023/04/27	1	77.50	0	0.00	76.30	1	3,616	0.03%
2023/04/26	2	75.91	2	75.85	76.70	0	3,627	0.00%
2023/04/25	4.3	77.27	7	77.33	77.00	-2.7	3,610	-0.07%
2023/04/24	3	79.20	4	79.60	80.00	-1	3,603	-0.03%
2023/04/21	4	80.65	7	80.04	79.10	-3	3,573	-0.08%
2023/04/20	3.1	84.85	5	83.44	83.50	-1.9	3,464	-0.06%
2023/04/19	4.2	86.50	0	0.00	86.50	4.2	3,429	0.12%
2023/04/18	10.1	88.30	11	88.86	87.60	-0.9	3,431	-0.03%
2023/04/17	2	88.15	0	0.00	88.70	2	3,425	0.06%
2023/04/14	1.1	88.43	0	0.00	88.40	1.1	3,408	0.03%
2023/04/13	0.2	89.17	0	0.00	88.20	0.2	3,425	0.01%
2023/04/12	1	89.00	0	0.00	90.40	1	3,410	0.03%
2023/04/11	9	90.11	3	90.10	90.00	6	3,405	0.18%
2023/04/10	7	91.07	4	90.50	90.50	3	3,427	0.09%
2023/04/07	2	92.00	0	0.00	92.30	2	3,421	0.06%
2023/04/06	10	91.48	10	91.70	91.30	0	3,404	0.00%
2023/03/31	2	90.50	1	90.50	90.70	1	3,404	0.03%
2023/03/30	0	90.80	0	0.00	90.50	0	3,449	0.00%
2023/03/29	7	91.26	6.1	89.97	89.80	0.9	3,455	0.03%
2023/03/28	7	92.01	6	91.33	91.70	1	3,436	0.03%
2023/03/27	1.1	90.22	1	90.00	90.00	0.1	3,372	0.00%
2023/03/24	2	90.65	2	90.80	90.80	0	3,391	0.00%
2023/03/23	0	0.00	1	90.50	90.20	-1	3,374	-0.03%
2023/03/22	0	0.00	1	90.50	90.70	-1	3,380	-0.03%
2023/03/21	0	0.00	1	90.20	89.70	-1	3,382	-0.03%
2023/03/20	5	90.20	1	90.90	89.90	4	3,390	0.12%
2023/03/17	1	87.10	2.3	87.75	88.50	-1.3	3,318	-0.04%
2023/03/16	1.1	86.64	0	0.00	86.80	1.1	3,310	0.03%
2023/03/15	0.1	87.45	1	87.50	86.80	-0.9	3,365	-0.03%
2023/03/14	13.3	86.94	10	87.40	86.10	3.3	3,395	0.10%
2023/03/13	4.1	87.83	0.1	88.50	88.40	4.1	3,426	0.12%
2023/03/10	2.1	89.36	2	90.20	88.90	0.1	3,468	0.00%
2023/03/09	1	92.20	0	0.00	92.00	1	3,536	0.03%
2023/03/08	1	91.50	0	92.50	92.30	1	3,547	0.03%
2023/03/07	1	92.30	1	90.90	92.50	0	3,544	0.00%
2023/03/06	11	89.90	9	90.36	90.70	2	3,527	0.06%
2023/03/03	19.2	88.76	17	89.22	89.20	2.2	3,536	0.06%
2023/03/02	6.2	91.61	6	90.80	90.80	0.2	3,372	0.01%
2023/03/01	1.1	93.17	1	93.00	93.00	0.1	3,378	0.00%
2023/02/24	1.1	93.41	0	0.00	93.10	1.1	3,413	0.03%
2023/02/23	0.1	94.00	0	0.00	93.90	0.1	3,423	0.00%
2023/02/22	0.1	93.60	1	93.30	93.20	-0.9	3,543	-0.03%
2023/02/21	0	0.00	1	97.70	97.10	-1	3,626	-0.03%
2023/02/20	0	0.00	0	97.50	97.50	0	3,771	0.00%
2023/02/17	6	96.58	6	96.50	96.50	0	4,007	0.00%
2023/02/16	0	0.00	3	96.67	97.90	-3	4,067	-0.07%
2023/02/15	10	96.08	10	95.90	95.90	0	4,178	0.00%
2023/02/14	1	97.00	0	0.00	97.00	1	4,192	0.02%
2023/02/13	16	95.63	16	96.01	96.10	0	4,328	0.00%
2023/02/10	21.1	97.22	18	95.20	95.20	3	4,382	0.07%
2023/02/09	8.9	98.76	8	98.30	98.30	0.9	4,372	0.02%
2023/02/08	4	99.13	4	98.90	98.90	0	4,401	0.00%
2023/02/07	2	96.90	3	97.27	97.60	-1	4,395	-0.02%
2023/02/06	13.1	98.33	15	97.95	96.90	-1.9	4,427	-0.04%
2023/02/03	10	99.91	6.1	99.75	98.20	4	4,387	0.09%
2023/02/02	2.1	99.95	5	100.30	100.00	-2.9	4,351	-0.07%
2023/02/01	0	0.00	3	96.90	96.70	-3	4,263	-0.07%
2023/01/31	1	96.00	3	95.47	96.30	-2	4,303	-0.05%
2023/01/30	3.1	93.44	3.1	94.82	94.80	0	4,295	0.00%
2023/01/17	3	89.70	4	89.58	89.50	-1	4,271	-0.02%
2023/01/16	5	88.48	4	89.93	90.00	1	4,315	0.02%
2023/01/13	11	88.97	10	87.70	87.70	1	4,344	0.02%
2023/01/12	8.2	90.95	8.1	89.56	89.20	0	4,404	0.00%
2023/01/11	1.1	90.59	0	0.00	90.40	1.1	4,408	0.02%
2023/01/09	0.1	90.30	0.1	89.70	90.50	0	4,547	0.00%
2023/01/06	2	88.20	1	88.90	88.80	1	4,610	0.02%
2023/01/05	0.1	86.90	0	0.00	85.90	0.1	4,723	0.00%
2022/12/30	5	86.30	4	85.40	84.60	1	5,051	0.02%
2022/12/29	0.1	85.00	0	0.00	85.10	0.1	5,112	0.00%
2022/12/28	0.6	86.40	0	0.00	86.00	0.6	5,227	0.01%
2022/12/27	0.5	88.80	0	0.00	88.80	0.5	5,318	0.01%
2022/12/23	1.1	85.48	0	0.00	86.90	1.1	5,515	0.02%
2022/12/22	11	86.90	0	0.00	86.90	11	5,581	0.20%
2022/12/21	0	0.00	1	89.00	87.60	-1	5,715	-0.02%
2022/12/20	1	92.10	4	90.20	88.50	-3	5,847	-0.05%
2022/12/19	0.1	91.35	0	0.00	90.90	0.1	6,017	0.00%
2022/12/16	1	92.80	2	92.75	93.20	-1	6,155	-0.02%
2022/12/14	4	95.90	0	0.00	95.90	4	6,247	0.06%
2022/12/13	1	94.80	0	94.00	93.80	1	6,275	0.02%
2022/12/12	0	94.80	0	0.00	95.00	0	6,289	0.00%
2022/12/09	2.1	97.34	0	0.00	96.10	2.1	6,319	0.03%
2022/12/08	1	97.20	3	96.80	97.10	-2	6,371	-0.03%
2022/12/07	18.1	97.71	1	99.10	96.20	17.1	6,462	0.26%
2022/12/06	3.1	100.46	1	100.00	99.80	2.1	6,454	0.03%
2022/12/05	3	103.17	4.1	104.76	103.00	-1.1	6,541	-0.02%
2022/12/02	0	0.00	8	102.44	102.50	-8	6,546	-0.12%
2022/12/01	0	0.00	4	101.88	102.00	-4	6,589	-0.06%
2022/11/30	2	98.50	0	0.00	98.10	2	6,601	0.03%
2022/11/28	6	97.07	18	95.00	97.80	-12	6,786	-0.18%
2022/11/25	23.1	96.34	7	96.24	96.00	16.1	6,967	0.23%
2022/11/24	4	98.50	3	98.87	98.80	1	6,996	0.01%
2022/11/23	1	100.50	0	0.00	98.30	1	7,077	0.01%
2022/11/22	0	0.00	1	98.20	98.30	-1	7,184	-0.01%
2022/11/21	2	100.00	1	101.00	100.00	1	7,322	0.01%
2022/11/18	5.2	101.41	2	103.75	99.60	3.2	7,455	0.04%
2022/11/17	2	99.70	2	101.25	102.00	0	7,553	0.00%
2022/11/16	9	99.01	11	98.57	98.30	-2	7,672	-0.03%
2022/11/15	8	97.75	21.2	99.11	101.00	-13.2	7,668	-0.17%
2022/11/14	2	95.20	0	0.00	95.30	2	8,013	0.02%
2022/11/11	10.1	96.39	0	0.00	93.60	10.1	8,238	0.12%
2022/11/10	4	93.20	3	93.00	93.00	1	8,202	0.01%
2022/11/09	15.2	94.32	15.2	94.37	94.30	-0.1	8,285	0.00%
2022/11/08	0	0.00	2	91.10	90.40	-2	8,385	-0.02%
2022/11/07	3	90.63	5	91.28	91.10	-2	8,445	-0.02%
2022/11/04	2.2	90.12	1	89.70	91.10	1.2	8,609	0.01%
2022/11/03	1	88.10	2	88.85	89.90	-1	8,677	-0.01%
2022/11/02	1	89.40	3	89.00	89.40	-2	8,945	-0.02%
2022/11/01	1	87.60	0	0.00	87.70	1	8,968	0.01%
2022/10/31	1	87.40	0	0.00	87.00	1	9,084	0.01%
2022/10/28	1	84.10	2	84.50	83.90	-1	9,165	-0.01%
2022/10/27	0	0.00	2	82.70	85.90	-2	9,348	-0.02%
2022/10/26	3	82.37	0	0.00	81.90	3	9,542	0.03%
2022/10/25	1.1	82.86	1	83.40	82.50	0.1	9,588	0.00%
2022/10/24	1	85.30	10	86.04	85.00	-9	9,723	-0.09%
2022/10/21	2.2	84.81	1.2	84.83	84.00	1	9,912	0.01%
2022/10/20	2	86.35	2	85.10	86.20	0	10,050	0.00%
2022/10/19	2	87.65	0	0.00	85.80	2	10,335	0.02%
2022/10/18	0.2	88.60	0	0.00	87.90	0.2	10,432	0.00%
2022/10/17	2	84.55	5	84.60	86.80	-3	10,554	-0.03%
2022/10/14	5	87.68	0	87.10	89.10	5	10,742	0.05%
2022/10/13	6.2	87.02	4	87.30	83.00	2.2	11,153	0.02%
2022/10/12	3.1	91.37	0	0.00	90.00	3.1	11,255	0.03%
2022/10/11	5.1	91.48	1	90.80	90.80	4.1	11,414	0.04%
2022/10/07	1.1	98.30	0	0.00	97.50	1.1	11,748	0.01%
2022/10/05	2	102.50	0	0.00	99.80	2	11,825	0.02%
2022/10/04	0	0.00	9	98.66	101.00	-9	11,829	-0.08%
2022/10/03	1.1	95.08	2	93.75	94.80	-0.9	12,009	-0.01%
2022/09/30	5.1	90.49	2	92.20	95.00	3.1	12,487	0.02%
2022/09/29	2.1	91.42	2	92.45	91.10	0.1	12,909	0.00%
2022/09/28	7.1	92.92	25	92.91	90.70	-17.9	13,222	-0.14%
2022/09/27	26	99.57	1	97.50	99.60	25	13,774	0.18%
2022/09/26	7	101.80	3	99.88	98.50	4	14,054	0.03%
2022/09/23	9	108.50	19	107.55	107.00	-10	14,215	-0.07%
2022/09/22	1	111.50	2	111.00	114.00	-1	14,252	-0.01%
2022/09/21	2	110.00	1	111.00	110.00	1	14,266	0.01%
2022/09/20	1	111.00	1	113.47	113.00	0	14,345	0.00%
2022/09/19	0	108.75	1	109.50	109.50	-1	14,511	-0.01%
2022/09/16	6	110.42	1	109.50	109.50	5	14,612	0.03%
2022/09/15	2	113.00	3	113.17	111.50	-1	14,736	-0.01%
2022/09/14	1	106.50	4	111.75	114.00	-3	14,959	-0.02%
2022/09/13	4	111.63	7	111.79	111.50	-3	15,080	-0.02%
2022/09/12	5	112.90	5	113.00	112.50	0	15,194	0.00%
2022/09/08	2.2	107.54	13	109.35	110.00	-10.8	15,217	-0.07%
2022/09/07	12.1	105.63	12	108.63	105.00	0.1	15,282	0.00%
2022/09/06	21.4	107.29	11	106.91	107.00	10.4	15,312	0.07%
2022/09/05	14.1	112.46	7	111.21	110.50	7.1	15,354	0.05%
2022/09/02	1	112.00	8	113.44	115.00	-7	15,372	-0.05%
2022/09/01	7.5	112.11	3.2	112.82	113.00	4.3	15,352	0.03%
2022/08/31	5.1	115.00	1	115.50	115.50	4	15,307	0.03%
2022/08/30	6	116.50	0	117.25	117.00	6	15,517	0.04%
2022/08/29	6.1	113.25	4.3	114.51	116.00	1.7	15,566	0.01%
2022/08/26	7.1	117.21	2	117.00	115.50	5	15,485	0.03%
2022/08/25	7	115.93	8.1	116.56	117.00	-1.1	15,471	-0.01%
2022/08/24	17	115.32	6	115.42	113.00	11	15,425	0.07%
2022/08/23	20	113.65	6	113.59	115.50	14	15,405	0.09%
2022/08/22	5	112.60	2	113.25	111.50	3	15,309	0.02%
2022/08/19	12	113.92	19.3	113.49	113.00	-7.3	15,226	-0.05%
2022/08/18	10	105.30	14.3	108.06	109.00	-4.3	14,800	-0.03%
2022/08/17	9	103.00	3	102.83	102.50	6	14,631	0.04%
2022/08/16	10.1	105.79	13	105.12	104.50	-2.9	14,638	-0.02%
2022/08/15	0.1	103.86	12.3	104.81	105.50	-12.2	14,659	-0.08%
2022/08/12	1	101.50	6	102.00	101.50	-5	14,467	-0.03%
2022/08/11	20	102.28	6	100.17	99.60	14	14,453	0.10%
2022/08/10	9.2	99.21	9	99.00	98.50	0.2	14,537	0.00%
2022/08/09	20	100.33	19	101.05	101.00	1	14,513	0.01%
2022/08/08	8	98.10	8	98.78	99.50	0	14,328	0.00%
2022/08/05	8	98.43	13	97.15	98.80	-5	14,409	-0.03%
2022/08/04	15	92.89	13	93.74	95.00	2	14,382	0.01%
2022/08/03	23.2	94.01	38.1	93.46	93.20	-14.9	14,364	-0.10%
2022/08/02	47.5	95.89	9	95.66	96.20	38.5	14,293	0.27%
2022/08/01	8.2	100.95	4	100.63	100.50	4.2	14,116	0.03%
2022/07/29	4.2	101.46	6.1	101.75	102.50	-1.9	14,118	-0.01%
2022/07/28	7.1	99.46	5	99.54	98.50	2.1	14,034	0.01%
2022/07/27	2	98.30	2	98.30	99.50	0	13,908	0.00%
2022/07/26	22	100.78	14	99.41	97.40	8	13,776	0.06%
2022/07/25	9	99.30	14	99.96	100.50	-5	13,539	-0.04%
2022/07/22	9.1	100.76	8	100.66	99.10	1.1	13,580	0.01%
2022/07/21	7.1	101.07	8	101.06	101.50	-0.9	13,675	-0.01%
2022/07/20	15.4	98.70	20	99.26	99.30	-4.6	13,520	-0.03%
2022/07/19	7	92.01	10	93.70	94.30	-3	13,162	-0.02%
2022/07/18	14.2	94.23	20	94.46	93.00	-5.9	13,027	-0.04%
2022/07/15	29	91.39	30	91.98	93.00	-1	12,806	-0.01%
2022/07/14	2	85.40	2	84.30	88.00	0	12,375	0.00%
2022/07/13	2	84.15	7	86.59	83.50	-5	12,311	-0.04%
2022/07/12	11.1	84.86	2	83.65	82.00	9.1	12,306	0.07%
2022/07/11	22	86.86	23	87.48	87.90	-1	12,314	-0.01%
2022/07/08	15	90.18	119	91.28	88.50	-104	12,130	-0.86%	大賣/鉅額交易
2022/07/07	31.6	84.47	10	83.50	85.00	21.6	11,708	0.18%
2022/07/06	20.5	85.49	14.1	85.24	83.50	6.4	11,235	0.06%
2022/07/05	125.5	89.37	24	86.95	90.10	101.5	10,979	0.92%	大買/鉅額交易
2022/07/04	19.1	96.97	11	95.48	90.90	8.1	10,346	0.08%
2022/07/01	8.1	104.62	8	104.44	101.00	0.1	10,130	0.00%
2022/06/30	4	116.98	6	115.50	112.00	-2	9,861	-0.02%
2022/06/29	13	121.81	10	122.05	124.00	3	9,795	0.03%
2022/06/28	3	124.00	4	124.25	124.50	-1	10,015	-0.01%
2022/06/27	8	122.19	10.1	122.30	125.00	-2.1	10,509	-0.02%
2022/06/24	2	117.77	4.1	119.36	116.50	-2	10,563	-0.02%
2022/06/23	16.1	117.13	14	116.43	119.00	2.1	10,810	0.02%
2022/06/22	20	118.93	20	117.90	119.50	0	11,550	0.00%
2022/06/21	9	117.17	3	114.83	118.00	6	11,540	0.05%
2022/06/20	1.2	117.69	1	115.00	108.50	0.2	11,618	0.00%
2022/06/17	7	117.50	8	118.31	118.50	-1	11,816	-0.01%
2022/06/16	3	124.83	3	121.83	120.50	0	12,158	0.00%
2022/06/15	5	132.00	13.1	128.53	126.50	-8.1	12,606	-0.06%
2022/06/14	15	132.93	12	130.92	131.00	3	13,160	0.02%
2022/06/13	3	132.33	3	133.33	133.50	0	13,413	0.00%
2022/06/10	5	133.50	4	132.75	132.50	1	13,626	0.01%
2022/06/09	9	133.78	7	134.21	134.50	2	13,963	0.01%
2022/06/08	26	132.54	43	132.60	133.50	-17	14,265	-0.12%
2022/06/07	23	129.87	16	130.28	130.00	7	14,193	0.05%
2022/06/06	8	128.00	6.1	127.26	127.00	1.9	14,134	0.01%
2022/06/02	12.1	129.10	10	129.40	127.50	2.1	14,263	0.01%
2022/06/01	5	127.00	7	126.07	126.00	-2	14,291	-0.01%
2022/05/31	11	126.32	14	126.11	126.50	-3	14,344	-0.02%
2022/05/30	13	123.42	3	123.50	125.00	10	14,311	0.07%
2022/05/27	0	0.00	1	119.50	119.00	-1	14,305	-0.01%
2022/05/26	11	122.41	14	119.68	119.50	-3	14,337	-0.02%
2022/05/25	1	120.50	1	120.50	120.50	0	14,351	0.00%
2022/05/24	2	119.50	4	116.75	115.50	-2	14,427	-0.01%
2022/05/23	1	121.00	3	122.67	121.00	-2	14,403	-0.01%
2022/05/20	3	120.00	4	119.38	119.00	-1	14,368	-0.01%
2022/05/19	3	118.83	1	118.00	120.00	2	14,446	0.01%
2022/05/18	11.1	120.01	12	120.08	121.00	-0.9	14,456	-0.01%
2022/05/17	6	114.17	6	116.33	117.00	0	14,241	0.00%
2022/05/16	6	116.42	8	113.31	113.00	-2	14,299	-0.01%
2022/05/13	4	112.88	4	113.38	113.50	0	14,329	0.00%
2022/05/12	7	113.00	6	110.67	108.50	1	14,376	0.01%
2022/05/11	10	113.55	11	113.00	112.00	-1	14,608	-0.01%
2022/05/10	8	111.00	9	112.33	113.50	-1	14,616	-0.01%
2022/05/09	1	111.50	11	110.82	108.50	-10	14,710	-0.07%
2022/05/06	1	108.50	5	112.70	116.00	-4	14,893	-0.03%
2022/05/05	4	113.75	7	113.07	113.00	-3	14,931	-0.02%
2022/05/04	6	110.08	4	110.75	112.00	2	14,911	0.01%
2022/05/03	3	107.33	3	105.83	108.00	0	14,981	0.00%
2022/04/29	1	105.00	4.5	105.69	105.00	-3.5	15,109	-0.02%
2022/04/28	2	103.25	0	0.00	102.50	2	15,062	0.01%
2022/04/27	7.1	101.86	7	105.00	106.00	0.1	14,925	0.00%
2022/04/25	2.1	109.96	4	108.75	110.00	-1.9	14,715	-0.01%
2022/04/22	3.2	119.04	5	116.70	115.00	-1.8	14,672	-0.01%
2022/04/21	5	123.20	2	122.50	123.00	3	14,735	0.02%
2022/04/20	1.1	123.86	1	121.50	122.50	0.1	14,857	0.00%
2022/04/19	5	123.99	6.2	121.39	121.00	-1.2	15,002	-0.01%
2022/04/18	18	122.36	6	119.92	119.50	12	15,138	0.08%
2022/04/15	3	125.99	5.2	127.12	123.00	-2.1	15,233	-0.01%
2022/04/14	11.2	132.32	13	131.89	130.50	-1.9	15,425	-0.01%
2022/04/13	10	129.80	3	130.34	130.50	7	15,411	0.05%
2022/04/12	9.2	126.47	8	125.31	124.50	1.2	15,455	0.01%
2022/04/11	5	128.30	4	128.25	128.50	1	15,497	0.01%
2022/04/08	2	126.00	6	126.50	128.00	-4	15,499	-0.03%
2022/04/07	10	127.49	0	0.00	124.50	10	15,528	0.06%
2022/04/06	0	130.00	6	130.50	130.50	-6	15,634	-0.04%
2022/04/01	3.1	131.47	6.1	130.68	133.50	-3	15,910	-0.02%
2022/03/31	16	135.00	27	134.15	133.00	-11	16,040	-0.07%
2022/03/30	30	138.03	26	137.37	137.50	4	15,779	0.03%
2022/03/29	15.1	135.47	17.5	135.84	131.00	-2.4	15,296	-0.02%
2022/03/28	35.3	135.02	49.3	135.09	136.50	-14	15,114	-0.09%
2022/03/25	62	137.10	53.6	137.52	134.00	8.4	14,809	0.06%
2022/03/24	27.2	132.02	20.2	133.61	134.50	7	14,028	0.05%
2022/03/23	12.2	133.34	3	132.17	130.50	9.2	13,891	0.07%
2022/03/22	26	132.37	26.1	132.00	132.00	-0.1	13,907	0.00%
2022/03/21	21.1	132.38	16.2	131.76	131.50	4.9	13,712	0.04%
2022/03/18	27	128.00	22	128.91	129.50	5	13,415	0.04%
2022/03/17	30.1	123.51	46.2	123.79	127.00	-16.1	13,097	-0.12%
2022/03/16	34	117.93	23.1	116.15	115.50	10.9	12,561	0.09%
2022/03/15	6.1	120.38	7.5	120.49	116.00	-1.4	12,323	-0.01%
2022/03/14	5	120.10	8.1	119.44	120.50	-3.1	12,224	-0.02%
2022/03/11	24.1	116.48	23	116.17	117.50	1.1	12,051	0.01%
2022/03/10	11	115.36	19.3	116.71	118.00	-8.3	11,755	-0.07%
2022/03/09	6.2	109.67	0	0.00	107.50	6.2	11,998	0.05%
2022/03/08	3	109.00	3	110.67	106.00	0	12,521	0.00%
2022/03/07	6.8	110.98	4	111.88	108.00	2.8	12,436	0.02%
2022/03/04	3	118.00	8	117.81	117.00	-5	12,518	-0.04%
2022/03/03	6	117.00	11	117.32	114.50	-5	12,739	-0.04%
2022/03/02	5.5	113.36	2	112.25	115.50	3.5	12,940	0.03%
2022/03/01	3	107.83	4	108.88	111.00	-1	13,007	-0.01%
2022/02/25	4	104.88	4	106.00	107.50	0	13,312	0.00%
2022/02/24	5.1	100.62	2.3	102.22	101.00	2.8	13,622	0.02%
2022/02/23	3.2	107.02	1	107.00	107.00	2.2	13,708	0.02%
2022/02/22	3	107.67	1	109.00	107.00	2	14,312	0.01%
2022/02/21	2	113.99	0	0.00	113.00	2	14,773	0.01%
2022/02/18	7	116.50	7	117.21	117.50	0	15,619	0.00%
2022/02/17	1	117.00	2	116.50	116.00	-1	16,741	-0.01%
2022/02/16	8	117.88	9	116.72	116.00	-1	17,296	-0.01%
2022/02/15	3	116.00	13	117.85	115.00	-10	17,696	-0.06%
2022/02/14	7	116.07	6.1	116.60	114.50	0.9	18,179	0.01%
2022/02/11	23.2	119.60	14.1	118.35	120.50	9.1	18,412	0.05%
2022/02/10	4.3	115.27	9	115.33	113.50	-4.7	18,570	-0.03%
2022/02/09	16	115.31	11	113.91	115.50	5	18,977	0.03%
2022/02/08	11	110.41	5	111.40	109.00	6	19,452	0.03%
2022/02/07	3	103.86	3	104.33	106.50	0	19,958	0.00%
2022/01/26	8	104.25	12.1	104.93	106.00	-4.1	20,938	-0.02%
2022/01/25	10	107.75	5	106.20	105.00	5	22,199	0.02%
2022/01/24	0	108.00	1	112.00	112.00	-1	23,333	0.00%
2022/01/21	2.1	108.57	0	0.00	107.50	2.1	24,393	0.01%
2022/01/20	0	113.00	1	112.00	113.00	-1	24,821	0.00%
2022/01/19	1	113.01	3	113.50	113.00	-2	25,702	-0.01%
2022/01/18	3	117.67	7	118.71	116.00	-4	27,585	-0.01%
2022/01/17	9	115.83	8	115.88	118.50	1	27,949	0.00%
2022/01/14	8.2	113.06	8	112.25	115.50	0.2	28,705	0.00%
2022/01/13	2.1	113.80	1	114.50	114.50	1.1	29,333	0.00%
2022/01/12	4	117.88	3.2	117.28	116.50	0.8	30,283	0.00%
2022/01/11	6.1	119.83	1	121.50	117.50	5.1	31,864	0.02%
2022/01/10	3	122.83	0	0.00	125.50	3	32,869	0.01%
2022/01/07	19.1	126.18	13.2	124.66	123.50	5.9	33,851	0.02%
2022/01/06	3.2	133.80	4	132.75	134.00	-0.8	34,726	0.00%
2022/01/05	5	135.61	7.8	136.04	135.00	-2.8	35,729	-0.01%
2022/01/04	2	141.50	2	142.50	141.00	0	36,751	0.00%
2022/01/03	5	145.50	3.1	146.81	144.50	2	38,902	0.01%
2021/12/30	9.1	145.88	19	146.82	143.00	-10	39,815	-0.02%
2021/12/29	42.3	148.33	46.1	148.17	146.00	-3.9	40,713	-0.01%
2021/12/28	16.1	146.93	15.5	146.15	145.50	0.6	41,252	0.00%
2021/12/27	6	143.92	17.1	141.16	144.50	-11.1	41,547	-0.03%
2021/12/24	6	137.09	4	136.25	136.00	2	41,792	0.00%
2021/12/23	11.3	139.80	7	138.64	138.00	4.3	42,607	0.01%
2021/12/22	5	138.50	7	138.35	136.00	-2	43,380	0.00%
2021/12/21	2	136.25	4	136.75	136.00	-2	44,216	0.00%
2021/12/20	8	134.13	6	135.67	134.50	2	45,849	0.00%
2021/12/17	8	137.70	2	139.25	136.50	6	47,177	0.01%
2021/12/16	16	144.56	10	142.60	143.00	6	48,924	0.01%
2021/12/15	5	135.50	3	136.33	137.00	2	49,234	0.00%
2021/12/14	19	134.50	20.3	134.16	133.50	-1.3	49,407	0.00%
2021/12/13	6	133.75	9.1	134.45	134.00	-3.1	49,442	-0.01%
2021/12/10	5.2	138.51	3	138.67	137.50	2.2	49,568	0.00%
2021/12/09	7	141.29	8	140.25	141.50	-1	49,819	0.00%
2021/12/08	11.1	145.90	10	143.55	143.00	1.1	50,199	0.00%
2021/12/07	25	145.36	13	144.73	143.00	12	50,938	0.02%
2021/12/06	18	151.30	11	149.41	149.50	7	51,266	0.01%
2021/12/03	31	156.47	25	156.10	155.00	6	51,575	0.01%
2021/12/02	11.1	154.83	22	154.52	156.00	-10.9	51,503	-0.02%
2021/12/01	11	147.91	9	148.33	148.00	2	51,169	0.00%
2021/11/30	20	150.98	18	150.19	150.00	2	51,467	0.00%
2021/11/29	18	147.36	34.1	146.52	148.50	-16.1	51,759	-0.03%
2021/11/26	43	145.87	42	143.74	148.50	1	51,975	0.00%
2021/11/25	10	145.70	7	145.50	145.50	3	51,787	0.01%
2021/11/24	13.1	146.92	14	145.79	145.00	-0.9	51,859	0.00%
2021/11/23	23	152.37	15	153.77	147.00	8	51,866	0.02%
2021/11/22	10	156.05	10.2	155.40	153.00	-0.2	51,979	0.00%
2021/11/19	53	161.61	43	160.91	156.00	10	52,766	0.02%
2021/11/18	45.1	160.71	49	160.20	157.00	-3.9	52,749	-0.01%
2021/11/17	86	165.24	61	165.71	165.50	25	52,962	0.05%
2021/11/16	76	165.45	82	165.83	159.50	-6	52,558	-0.01%
2021/11/15	35	156.37	29.4	154.62	159.00	5.7	51,648	0.01%
2021/11/12	14	153.18	14	152.00	149.00	0	51,393	0.00%
2021/11/11	16	148.94	15	148.97	151.50	1	51,178	0.00%
2021/11/10	18	143.61	25	143.40	145.00	-7	50,801	-0.01%
2021/11/09	25	146.54	26	147.60	142.00	-1	50,612	0.00%
2021/11/08	31	144.94	49.1	143.57	146.50	-18.1	50,327	-0.04%
2021/11/05	49	149.01	30	149.08	147.50	19	50,121	0.04%
2021/11/04	62.1	157.95	73	156.90	150.00	-10.9	49,748	-0.02%
2021/11/03	81	155.94	70	155.56	160.50	11	49,363	0.02%
2021/11/02	97.1	165.56	98	161.76	154.00	-0.9	48,518	0.00%
2021/11/01	73	160.24	62.1	161.72	165.50	10.9	47,371	0.02%
2021/10/29	50.4	150.74	61	151.45	152.50	-10.7	46,367	-0.02%
2021/10/28	36	143.49	40.2	143.41	142.50	-4.2	45,320	-0.01%
2021/10/27	79	142.34	81	142.65	141.50	-2	45,025	0.00%
2021/10/26	110.7	142.50	121.2	142.42	140.00	-10.5	44,406	-0.02%	大買/大賣/
2021/10/25	47	134.38	39	134.64	135.00	8	42,768	0.02%
2021/10/22	85	132.21	103	132.22	135.50	-18	42,815	-0.04%	大賣/
2021/10/21	75	135.56	81	135.64	132.50	-6	42,435	-0.01%
2021/10/20	167	132.11	161	132.53	135.50	6	42,141	0.01%	大買/大賣/
2021/10/19	128	134.66	114	134.47	129.50	14	41,482	0.03%	大買/大賣/
2021/10/18	66	128.61	101	128.81	132.00	-35	40,515	-0.09%	大賣/
2021/10/15	93	124.74	96.2	124.99	128.50	-3.2	40,101	-0.01%
2021/10/14	74.1	119.41	60.3	117.32	117.00	13.9	39,579	0.03%
2021/10/13	65	127.19	64	126.96	122.00	1	39,274	0.00%
2021/10/12	88	126.29	81	126.70	128.50	7	39,148	0.02%
2021/10/08	104.1	126.90	100	127.26	124.00	4.1	39,173	0.01%	大買/
2021/10/07	93	121.12	97.2	121.73	124.50	-4.2	37,710	-0.01%
2021/10/06	59	115.78	50	115.65	113.50	9	37,871	0.02%
2021/10/05	53	106.44	66	109.18	113.50	-13	37,204	-0.03%
2021/10/04	48	110.43	34.1	108.94	106.00	14	36,571	0.04%
2021/10/01	43.1	113.01	33	112.50	112.00	10.1	36,165	0.03%
2021/09/30	45	115.93	48.3	115.81	118.00	-3.3	36,074	-0.01%
2021/09/29	54.2	114.56	57.1	115.17	112.00	-2.9	35,335	-0.01%
2021/09/28	78.1	122.99	76	122.56	122.00	2.1	34,671	0.01%
2021/09/27	97	126.17	105	126.05	123.00	-8	33,883	-0.02%	大賣/
2021/09/24	86	121.39	54	120.56	119.50	32	32,349	0.10%
2021/09/23	68	117.56	107.1	118.93	121.00	-39.1	31,055	-0.13%	大賣/
2021/09/22	21.2	107.61	27	108.56	110.50	-5.8	29,473	-0.02%
2021/09/17	14	104.64	16	105.72	107.50	-2	29,084	-0.01%
2021/09/16	4	102.50	14	103.04	101.50	-10	28,932	-0.03%
2021/09/15	34.1	102.11	26	101.98	100.50	8.1	28,857	0.03%
2021/09/14	22	107.16	24	107.29	106.00	-2	28,654	-0.01%
2021/09/13	20.2	108.73	11	107.05	106.50	9.2	28,806	0.03%
2021/09/10	46.1	105.75	46	106.91	108.00	0	28,763	0.00%
2021/09/09	23	98.68	33	98.81	101.50	-10	28,549	-0.04%
2021/09/08	50	95.47	63	96.11	94.60	-13	28,436	-0.05%
2021/09/07	60	99.14	62	99.31	98.60	-2	28,804	-0.01%
2021/09/06	26	105.35	19	103.55	103.50	7	29,578	0.02%
2021/09/03	29.3	102.46	20	102.92	103.00	9.3	29,580	0.03%
2021/09/02	78	109.17	61.2	109.60	106.00	16.8	29,540	0.06%
2021/09/01	34	110.29	45	112.17	114.00	-11	29,120	-0.04%
2021/08/31	5	107.10	6.1	107.19	109.00	-1.1	28,646	0.00%
2021/08/30	25	104.98	22	105.61	106.00	3	28,721	0.01%
2021/08/27	20	106.42	39.2	106.95	104.50	-19.2	28,782	-0.07%
2021/08/26	52.1	109.56	35	108.96	111.50	17.1	29,032	0.06%
2021/08/25	67	110.31	49.1	109.99	106.50	17.9	28,704	0.06%
2021/08/24	50.1	105.29	40.1	106.20	105.00	10	27,801	0.04%
2021/08/23	33	99.85	38	101.77	104.00	-5	27,303	-0.02%
2021/08/20	42	92.15	34	91.67	94.60	8	26,844	0.03%
2021/08/19	9	88.68	9	89.12	86.00	0	26,642	0.00%
2021/08/18	12	84.67	26	84.10	89.80	-14	26,569	-0.05%
2021/08/17	18.2	88.45	8	86.90	84.50	10.2	26,688	0.04%
2021/08/16	24.2	89.00	27.8	90.03	92.00	-3.7	26,509	-0.01%
2021/08/13	5.2	93.37	3	93.40	90.30	2.2	26,453	0.01%
2021/08/12	18	95.40	20	94.93	95.60	-2	26,366	-0.01%
2021/08/11	16	90.43	15.1	93.72	93.30	0.9	26,380	0.00%
2021/08/10	12	96.14	18	94.56	96.50	-6	26,198	-0.02%
2021/08/09	29.3	96.97	31	97.51	95.40	-1.7	26,051	-0.01%
2021/08/06	22	106.27	10	106.35	106.00	12	25,867	0.05%
2021/08/05	8	111.00	6	110.50	112.50	2	25,914	0.01%
2021/08/04	7	110.57	4	108.75	107.00	3	26,200	0.01%
2021/08/03	4	108.13	2	109.00	108.50	2	26,113	0.01%
2021/08/02	4	104.25	3	106.17	106.50	1	26,038	0.00%
2021/07/30	12	105.92	10	105.60	102.50	2	25,949	0.01%
2021/07/29	6	106.25	7	104.36	108.00	-1	25,755	0.00%
2021/07/28	25	102.72	22.1	104.96	104.50	2.9	25,598	0.01%
2021/07/27	25	119.80	24	118.04	112.00	1	25,361	0.00%
2021/07/26	47	118.97	40	118.69	118.00	7	25,132	0.03%
2021/07/23	19	116.79	20	114.63	114.00	-1	24,749	0.00%
2021/07/22	38	118.95	46	120.58	121.50	-8	24,472	-0.03%
2021/07/21	65	113.82	48	112.15	117.00	17	23,826	0.07%
2021/07/20	20	109.95	18	109.94	106.50	2	23,256	0.01%
2021/07/19	43	114.79	47	115.13	112.50	-4	22,976	-0.02%
2021/07/16	31	108.63	29	109.14	111.00	2	22,765	0.01%
2021/07/15	52	100.78	52.7	101.13	107.00	-0.7	22,479	0.00%
2021/07/14	29	95.27	69.4	98.06	99.60	-40.4	21,925	-0.18%
2021/07/13	75	95.17	61	92.70	90.60	14	21,341	0.07%
2021/07/12	6	88.17	10.2	90.15	92.70	-4.2	20,269	-0.02%
2021/07/09	22	85.32	17	84.70	84.30	5	20,067	0.02%
2021/07/08	18	84.57	21	83.84	83.70	-3	20,187	-0.01%
2021/07/07	19	83.40	55.1	83.35	84.30	-36.1	20,213	-0.18%
2021/07/06	13	80.63	9	80.46	79.70	4	20,418	0.02%
2021/07/05	43.1	80.99	36	81.12	80.60	7.1	20,953	0.03%
2021/07/02	8	77.79	8	78.24	79.20	0	21,542	0.00%
2021/07/01	20	77.58	2	75.25	76.10	18	22,398	0.08%
2021/06/30	36	77.59	33	78.37	78.30	3	23,111	0.01%
2021/06/29	46	77.88	43	78.87	77.70	3	23,415	0.01%
2021/06/28	9	83.04	22	84.82	81.50	-13	23,399	-0.06%
2021/06/25	21	86.26	23	85.81	85.00	-2	24,037	-0.01%
2021/06/24	6	84.17	3	84.17	83.10	3	24,507	0.01%
2021/06/23	18	82.41	9	82.27	82.90	9	24,570	0.04%
2021/06/22	100.1	84.72	107	85.13	81.00	-6.9	24,919	-0.03%	大賣/
2021/06/21	97	87.45	84	86.33	85.20	13	25,138	0.05%
2021/06/18	47.1	85.28	48.1	87.36	87.50	-1	25,777	0.00%
2021/06/17	15	80.54	14.1	80.47	81.10	0.9	25,476	0.00%
2021/06/16	71	80.79	73	79.77	78.40	-2	25,378	-0.01%
2021/06/15	52	78.56	58	78.15	79.90	-6	24,755	-0.02%
2021/06/11	2	72.35	9	72.30	72.70	-7	23,827	-0.03%
2021/06/10	9	72.13	18	72.21	70.10	-9	23,921	-0.04%
2021/06/09	2	70.30	1	70.70	70.40	1	23,846	0.00%
2021/06/08	11	70.40	6	70.53	69.40	5	23,948	0.02%
2021/06/07	8	69.84	14	70.36	70.80	-6	23,914	-0.03%
2021/06/04	23.1	69.54	42	71.47	68.50	-18.9	23,699	-0.08%
2021/06/03	54	73.72	34	72.79	72.70	20	23,504	0.09%
2021/06/02	1	69.60	8	69.54	68.80	-7	22,927	-0.03%
2021/06/01	7	68.36	8	68.45	69.00	-1	22,715	0.00%
2021/05/31	3	68.00	11	67.28	67.30	-8	22,613	-0.04%
2021/05/28	12	67.83	7.4	68.00	67.70	4.6	22,504	0.02%
2021/05/27	4	65.55	13.3	65.39	66.60	-9.3	22,262	-0.04%
2021/05/26	9	64.38	14	64.74	63.60	-5	22,025	-0.02%
2021/05/25	24.3	63.73	14	63.16	63.30	10.3	21,986	0.05%
2021/05/24	4	56.23	9	58.27	59.90	-5	21,802	-0.02%
2021/05/21	4	56.63	4	56.22	56.00	0	22,535	0.00%
2021/05/20	7.3	56.13	11	55.72	55.60	-3.7	22,687	-0.02%
2021/05/19	4	54.50	1	55.70	54.90	3	22,627	0.01%
2021/05/18	8	51.84	23.3	52.39	54.00	-15.3	22,512	-0.07%
2021/05/17	12	50.13	13	49.58	49.15	-1	22,514	0.00%
2021/05/14	7	54.29	7	51.81	51.80	0	22,385	0.00%
2021/05/13	45	55.01	44	54.77	54.80	1	22,250	0.00%
2021/05/12	24	54.39	31.5	54.83	56.00	-7.5	22,119	-0.03%
2021/05/11	22	54.91	13	55.65	53.60	9	21,817	0.04%
2021/05/10	2	60.20	1	58.50	58.80	1	21,807	0.00%
2021/05/07	7	60.50	6	60.62	61.90	1	21,825	0.00%
2021/05/06	6.5	58.40	2.6	58.56	58.50	3.9	21,845	0.02%
2021/05/05	3.4	60.86	2	59.30	58.00	1.4	21,940	0.01%
2021/05/04	18.3	59.74	36	59.34	60.80	-17.7	21,922	-0.08%
2021/05/03	5.2	61.96	25	62.11	61.60	-19.8	21,814	-0.09%
2021/04/29	5	65.30	0	0.00	65.10	5	21,797	0.02%
2021/04/28	14	67.02	10	66.68	67.30	4	22,200	0.02%
2021/04/27	5	67.00	9	66.70	66.20	-4	22,450	-0.02%
2021/04/26	26	68.65	4	68.98	68.20	22	22,748	0.10%
2021/04/23	35	66.28	36	66.60	68.70	-1	23,292	0.00%
2021/04/22	57	70.51	35.2	71.22	67.10	21.8	23,909	0.09%
2021/04/21	28	76.96	31	75.70	74.50	-3	24,734	-0.01%
2021/04/20	53	74.84	31	74.54	74.90	22	24,436	0.09%
2021/04/19	4	70.25	14	69.74	70.70	-10	24,647	-0.04%
2021/04/16	6	69.38	6	69.27	68.60	0	24,760	0.00%
2021/04/15	5	68.74	3	69.92	68.80	2	24,734	0.01%
2021/04/14	35.1	67.60	33	67.81	68.70	2.1	24,716	0.01%
2021/04/13	28	70.16	18.5	71.55	68.00	9.5	24,676	0.04%
2021/04/12	23.4	70.29	15.3	70.45	68.00	8.1	24,583	0.03%
2021/04/09	47	76.16	55	75.58	75.00	-8	24,329	-0.03%
2021/04/08	42	72.52	49.6	72.46	74.50	-7.6	23,755	-0.03%
2021/04/07	73.4	68.13	95	68.04	69.00	-21.6	23,064	-0.09%
2021/04/06	50	65.06	18	64.61	65.80	32	22,461	0.14%
2021/04/01	28.5	60.63	43	60.62	59.90	-14.5	21,918	-0.07%
2021/03/31	17.4	59.93	15	60.19	59.50	2.4	21,803	0.01%
2021/03/30	58	61.21	61	60.84	60.90	-3	21,724	-0.01%
2021/03/29	67.4	58.35	64	59.04	59.50	3.4	21,067	0.02%
2021/03/26	3.5	55.56	16	55.61	55.80	-12.5	20,571	-0.06%
2021/03/25	28	55.55	21	55.55	55.40	7	20,466	0.03%
2021/03/24	15	54.72	20	54.31	55.00	-5	20,076	-0.02%
2021/03/23	53	56.53	46	56.03	52.00	7	19,449	0.04%
2021/03/22	12	54.22	15.1	55.45	56.70	-3.1	18,413	-0.02%
2021/03/19	10	51.86	9.7	52.10	51.60	0.3	18,192	0.00%
2021/03/18	14.4	52.10	17.3	51.82	51.80	-2.9	18,173	-0.02%
2021/03/17	7.3	51.46	3	51.63	50.80	4.3	18,553	0.02%
2021/03/16	14	51.66	11	51.62	50.40	3	19,764	0.02%
2021/03/15	5	49.59	7	49.89	49.95	-2	20,109	-0.01%
2021/03/12	2.1	48.42	4	48.08	48.90	-1.9	20,161	-0.01%
2021/03/11	4	46.50	2	46.33	46.90	2	20,259	0.01%
2021/03/10	1.1	45.00	0	0.00	44.70	1.1	20,376	0.01%
2021/03/09	9	45.40	8	44.56	45.00	1	21,015	0.00%
2021/03/08	1	44.28	1	46.85	44.25	0	20,995	0.00%
2021/03/05	1	46.35	0	0.00	45.95	1	21,053	0.00%
2021/03/04	2	47.20	1	47.10	46.80	1	21,449	0.00%
2021/03/03	0	0.00	5	46.75	47.90	-5	21,642	-0.02%
2021/03/02	2	47.45	8	47.61	47.30	-6	21,725	-0.03%
2021/02/26	21	47.04	0	0.00	47.60	21	22,034	0.10%
2021/02/25	5	48.44	1	49.20	48.60	4	22,532	0.02%
2021/02/24	11.2	49.67	23	50.17	49.40	-11.8	22,516	-0.05%
2021/02/23	68	52.05	49	52.34	51.80	19	22,425	0.08%
2021/02/22	17	50.39	24	50.52	50.80	-7	21,548	-0.03%
2021/02/19	2	45.85	1	46.10	46.20	1	21,195	0.00%
2021/02/18	3	46.22	1	46.05	46.60	2	21,117	0.01%
2021/02/17	4	46.43	6	46.65	46.25	-2	21,022	-0.01%
2021/02/05	15	46.18	0	0.00	45.65	15	20,861	0.07%
2021/02/04	1	46.20	0	0.00	46.10	1	20,786	0.00%
2021/02/03	6	47.68	8	47.91	47.25	-2	20,700	-0.01%
2021/02/02	5	46.74	1	47.50	48.00	4	20,514	0.02%
2021/02/01	1	43.75	1	43.50	45.85	0	20,331	0.00%
2021/01/29	1	47.40	0	0.00	44.80	1	20,125	0.00%
2021/01/28	6	47.64	6	47.10	47.10	0	19,980	0.00%
2021/01/27	5	49.03	4	48.28	49.10	1	19,843	0.01%
2021/01/26	5	48.70	2	48.98	48.00	3	19,622	0.02%
2021/01/25	10	48.94	6	48.33	49.30	4	19,481	0.02%
2021/01/22	12	48.85	12	49.11	49.70	0	19,292	0.00%
2021/01/21	30	50.71	46	50.99	48.65	-16	19,067	-0.08%
2021/01/20	46	49.95	52	49.12	49.40	-6	18,548	-0.03%
2021/01/19	11	51.42	30	51.22	50.00	-19	18,146	-0.10%
2021/01/18	44	52.42	41.6	52.33	52.50	2.4	17,692	0.01%
2021/01/15	46	51.79	63	51.14	51.00	-17	16,927	-0.10%
2021/01/14	66	49.18	49	49.18	50.10	17	16,128	0.11%
2021/01/13	10	46.85	10	45.89	46.85	0	14,645	0.00%
2021/01/12	26.4	43.31	13	42.90	42.60	13.4	14,261	0.09%
2021/01/11	14.4	40.62	21	40.95	41.70	-6.6	13,388	-0.05%
2021/01/08	10	38.88	3	39.32	38.85	7	13,094	0.05%
2021/01/07	4.1	39.85	18	39.56	39.30	-13.9	13,116	-0.11%
2021/01/06	4	40.31	3	40.55	39.80	1	13,007	0.01%
2021/01/05	2	41.58	4	41.26	41.15	-2	12,715	-0.02%
2021/01/04	15	42.40	21	42.66	42.60	-6	12,539	-0.05%
2020/12/31	2	40.40	8	40.61	40.60	-6	12,196	-0.05%
2020/12/30	2	40.93	5	40.88	40.10	-3	12,164	-0.02%
2020/12/29	15	41.85	12	42.12	41.00	3	12,057	0.02%
2020/12/28	15	41.33	14	41.41	41.65	1	11,676	0.01%
2020/12/25	21	40.35	22	40.40	39.85	-1	11,341	-0.01%
2020/12/24	21	39.49	2	39.10	39.40	19	11,015	0.17%
2020/12/23	7	38.58	9	38.72	39.20	-2	10,851	-0.02%
2020/12/22	7	37.78	3	37.93	37.20	4	10,783	0.04%
2020/12/21	0	0.00	1	37.40	37.50	-1	10,875	-0.01%
2020/12/18	3	38.55	3	38.27	38.85	0	10,875	0.00%
2020/12/17	8	38.02	3	38.40	38.85	5	10,782	0.05%
2020/12/16	0	0.00	22	38.95	38.25	-22	10,654	-0.21%
2020/12/15	16	38.50	1	38.20	37.70	15	10,552	0.14%
2020/12/14	19	40.05	27	40.29	40.15	-8	10,345	-0.08%
2020/12/11	20	40.15	21	39.85	38.80	-1	10,064	-0.01%
2020/12/10	100	41.27	82	41.12	41.10	18	9,491	0.19%
2020/12/09	11	38.13	54	38.48	39.60	-43	8,064	-0.53%
2020/12/08	7	35.94	0	0.00	36.00	7	7,328	0.10%
2020/12/07	13	34.93	57	34.96	35.20	-44	7,011	-0.63%
2020/12/04	31	33.90	17	33.86	34.00	14	6,711	0.21%
2020/12/03	41	34.42	20	33.99	33.45	21	6,581	0.32%
2020/12/02	17	32.70	1	32.70	32.65	16	6,209	0.26%
2020/12/01	0	0.00	1	32.70	32.30	-1	6,100	-0.02%
2020/11/30	23	33.48	11	33.18	32.85	12	5,978	0.20%
2020/11/27	6	32.32	1	32.45	32.30	5	5,578	0.09%
2020/11/26	0	0.00	10	31.90	31.95	-10	5,317	-0.19%
2020/11/25	13	32.05	5	32.24	32.05	8	5,187	0.15%
2020/11/24	13	31.25	5	31.70	31.70	8	4,817	0.17%
2020/11/23	1	29.55	1	29.80	29.80	0	4,219	0.00%
2020/11/20	2	29.40	8	29.49	29.65	-6	4,054	-0.15%
2020/11/19	3	28.30	0	0.00	28.50	3	3,864	0.08%
2020/11/17	5	28.42	0	0.00	28.20	5	4,074	0.12%
2020/11/12	5	27.88	0	0.00	27.65	5	4,634	0.11%
2020/11/11	1	27.80	0	0.00	27.80	1	4,737	0.02%
2020/11/10	0	0.00	10	28.00	27.65	-10	4,847	-0.21%
2020/11/05	0	0.00	1	27.55	27.50	-1	5,017	-0.02%
2020/11/03	0	0.00	2	27.40	27.35	-2	5,208	-0.04%
2020/11/02	0	0.00	2	27.00	27.00	-2	5,375	-0.04%
2020/10/30	1	27.50	0	0.00	27.10	1	5,527	0.02%
2020/10/29	0	0.00	5	26.95	27.55	-5	5,763	-0.09%
2020/10/28	0	0.00	1	28.10	27.65	-1	5,909	-0.02%
2020/10/27	0	0.00	1	28.10	28.10	-1	6,067	-0.02%
2020/10/26	1	28.60	0	29.80	28.55	1	6,239	0.02%
2020/10/22	0	0.00	1	29.50	29.00	-1	7,735	-0.01%
2020/10/21	0	0.00	5	29.27	29.15	-5	8,049	-0.06%
2020/10/19	1	28.70	0	0.00	29.15	1	9,397	0.01%
2020/10/16	1	29.10	1	29.30	28.55	0	10,259	0.00%
2020/10/15	15	29.08	14	29.16	29.30	1	10,442	0.01%
2020/10/14	1	28.45	1	28.60	28.60	0	10,382	0.00%
2020/10/13	1	27.80	0	0.00	27.75	1	10,652	0.01%
2020/10/08	0	0.00	2	28.65	28.55	-2	11,454	-0.02%
2020/10/07	0	0.00	4	28.85	29.00	-4	12,293	-0.03%
2020/10/06	1	28.55	1	28.25	28.15	0	13,119	0.00%
2020/10/05	1	27.85	0	0.00	27.85	1	13,193	0.01%
2020/09/30	3	27.67	3	27.97	27.85	0	13,282	0.00%
2020/09/29	0	0.00	2	27.85	27.70	-2	13,344	-0.01%
2020/09/28	0	0.00	5	27.68	28.30	-5	13,463	-0.04%
2020/09/25	3	27.78	2	28.88	27.50	1	13,617	0.01%
2020/09/24	10	30.07	8	29.91	29.35	2	13,724	0.01%
2020/09/23	1	29.60	0	0.00	30.00	1	13,469	0.01%
2020/09/22	0	0.00	3	29.33	29.35	-3	13,378	-0.02%
2020/09/21	4	29.10	0	0.00	29.00	4	13,338	0.03%
2020/09/18	2	29.45	0	0.00	29.35	2	13,345	0.01%
2020/09/17	1	29.40	0	0.00	29.60	1	13,329	0.01%
2020/09/16	4	29.44	4	29.49	29.10	0	13,299	0.00%
2020/09/14	0	0.00	2	29.03	28.90	-2	13,345	-0.01%
2020/09/11	1	28.35	2	28.35	28.35	-1	13,328	-0.01%
2020/09/10	1	29.20	9	28.82	28.55	-8	13,336	-0.06%
2020/09/09	0	0.00	116	28.72	28.90	-116	13,371	-0.87%	大賣/鉅額交易
2020/09/08	55	29.07	54	28.78	28.90	1	13,385	0.01%
2020/09/07	132	29.19	10	29.60	29.35	122	13,385	0.91%	大買/鉅額交易
2020/09/04	1	26.90	1	27.55	27.60	0	13,209	0.00%
2020/09/02	0	0.00	2	27.35	27.30	-2	13,432	-0.01%
2020/09/01	0	0.00	1	26.90	26.85	-1	13,467	-0.01%
2020/08/27	8	26.79	1	27.10	26.75	7	14,055	0.05%
2020/08/26	10	27.12	8	27.00	27.10	2	14,087	0.01%
2020/08/25	1	26.70	0	0.00	26.75	1	14,112	0.01%
2020/08/24	1	26.80	1	26.70	26.55	0	14,208	0.00%
2020/08/21	2	27.23	2	27.20	27.05	0	14,326	0.00%
2020/08/20	18	27.28	2	27.80	27.00	16	14,302	0.11%
2020/08/19	1	29.85	30	30.01	30.00	-29	14,482	-0.20%
2020/08/18	3	30.60	6	30.68	30.40	-3	15,022	-0.02%
2020/08/17	4	30.21	7	30.24	30.40	-3	15,120	-0.02%
2020/08/14	9	29.66	6	29.65	29.80	3	15,224	0.02%
2020/08/13	7	29.19	0	0.00	29.00	7	15,368	0.05%
2020/08/12	1	29.20	1	28.80	29.00	0	15,414	0.00%
2020/08/11	4	29.34	2	29.30	29.05	2	15,467	0.01%
2020/08/10	5	30.03	10	29.85	29.45	-5	15,465	-0.03%
2020/08/07	5	30.64	0	0.00	30.60	5	15,450	0.03%
2020/08/06	3	30.78	3	30.62	30.45	0	15,867	0.00%
2020/08/05	6	31.19	9	31.19	31.10	-3	15,774	-0.02%
2020/08/04	16	31.89	7	31.91	31.60	9	15,797	0.06%
2020/08/03	1	31.00	13	31.23	31.55	-12	15,611	-0.08%
2020/07/31	2	32.03	1	32.05	31.65	1	15,508	0.01%
2020/07/30	4	31.59	13	31.92	31.80	-9	15,356	-0.06%
2020/07/29	59	31.58	48	31.73	31.95	11	15,201	0.07%
2020/07/28	56	33.14	66	32.89	30.50	-10	14,897	-0.07%
2020/07/27	8	31.61	14	31.67	32.80	-6	13,771	-0.04%
2020/07/24	14	31.51	49	32.12	31.25	-35	13,310	-0.26%
2020/07/23	75	32.24	57	31.97	32.40	18	12,818	0.14%
2020/07/22	58	31.68	63	30.57	30.85	-5	11,977	-0.04%
2020/07/21	38	29.27	1	29.20	29.05	37	11,113	0.33%
2020/07/20	2	28.80	3	28.55	28.55	-1	10,922	-0.01%
2020/07/17	11	28.80	65	29.28	28.80	-54	10,895	-0.50%
2020/07/16	80	29.91	5	29.69	29.90	75	10,660	0.70%
2020/07/15	2	28.85	4	28.94	28.15	-2	10,122	-0.02%
2020/07/14	44	30.10	32	29.88	29.20	12	10,025	0.12%
2020/07/13	70	29.54	96	29.59	29.85	-26	9,341	-0.28%
2020/07/10	8	27.10	31	27.01	27.15	-23	8,774	-0.26%
2020/07/09	0	0.00	7	27.96	27.15	-7	8,759	-0.08%
2020/07/08	1	27.20	0	0.00	27.45	1	8,708	0.01%
2020/07/07	1	27.10	24	27.88	26.95	-23	8,664	-0.27%
2020/07/06	17	27.77	8	28.13	27.90	9	8,586	0.10%
2020/07/03	7	27.49	12	27.10	27.50	-5	8,474	-0.06%
2020/07/02	2	25.95	0	0.00	25.95	2	8,284	0.02%
2020/06/30	0	0.00	10	25.56	25.65	-10	8,290	-0.12%
2020/06/29	10	26.05	0	0.00	25.60	10	8,311	0.12%
2020/06/24	0	0.00	1	26.45	26.45	-1	8,315	-0.01%
2020/06/22	0	0.00	2	26.35	26.15	-2	8,457	-0.02%
2020/06/19	4	26.84	6	27.25	26.55	-2	8,517	-0.02%
2020/06/17	1	26.25	0	0.00	26.25	1	8,502	0.01%
2020/06/16	5	26.60	0	0.00	26.60	5	8,646	0.06%
2020/06/15	4	26.06	0	0.00	26.10	4	8,852	0.05%
2020/06/12	4	26.30	12	26.22	26.65	-8	8,997	-0.09%
2020/06/11	5	27.15	91	27.54	26.80	-86	9,112	-0.94%
2020/06/10	14	27.88	3	28.03	27.85	11	9,212	0.12%
2020/06/09	18	29.31	5	29.15	28.55	13	9,325	0.14%
2020/06/08	13	28.90	9	28.92	28.80	4	9,473	0.04%
2020/06/05	24	28.74	47	28.54	28.50	-23	9,803	-0.23%
2020/06/04	84	29.34	10	29.37	28.65	74	9,915	0.75%
2020/06/02	1	28.55	0	0.00	27.90	1	9,514	0.01%
2020/06/01	1	28.30	0	0.00	28.00	1	9,526	0.01%
2020/05/29	21	28.22	1	27.95	27.80	20	9,546	0.21%
2020/05/28	16	28.69	16	28.85	28.20	0	9,543	0.00%
2020/05/27	19	28.72	9	28.25	28.20	10	9,648	0.10%
2020/05/26	70	29.05	112	29.59	28.25	-42	9,586	-0.44%	大賣/
2020/05/25	129	28.98	57	29.12	29.65	72	9,149	0.79%	大買/
2020/05/22	7	27.55	3	27.77	27.15	4	8,577	0.05%
2020/05/21	63	26.92	6	27.18	27.05	57	8,375	0.68%
2020/05/20	6	26.55	4	26.54	26.60	2	8,425	0.02%
2020/05/18	0	0.00	2	26.10	25.90	-2	8,212	-0.02%
2020/05/14	2	26.28	20	26.21	25.55	-18	8,251	-0.22%
2020/05/13	42	27.21	6	27.15	26.70	36	8,194	0.44%
2020/05/11	5	25.90	6	26.10	26.10	-1	7,665	-0.01%
2020/05/08	1	24.85	0	0.00	24.85	1	7,479	0.01%
2020/05/07	0	0.00	1	25.35	25.10	-1	7,444	-0.01%
2020/05/05	3	25.07	7	24.97	24.75	-4	7,380	-0.05%
2020/05/04	1	24.60	0	0.00	24.65	1	7,405	0.01%
2020/04/30	4	25.15	2	25.25	25.10	2	7,414	0.03%
2020/04/29	0	0.00	9	24.93	24.75	-9	7,372	-0.12%
2020/04/28	1	24.80	1	24.90	24.80	0	7,370	0.00%
2020/04/27	7	24.67	5	24.73	24.65	2	7,409	0.03%
2020/04/23	0	0.00	7	24.71	24.65	-7	7,363	-0.10%
2020/04/22	0	0.00	2	24.45	24.55	-2	7,331	-0.03%
2020/04/21	0	0.00	1	25.35	24.85	-1	7,295	-0.01%
2020/04/20	0	0.00	1	25.55	25.60	-1	7,285	-0.01%
2020/04/17	4	26.53	15	26.16	25.70	-11	7,299	-0.15%
2020/04/16	11	26.74	6	26.60	26.40	5	7,188	0.07%
2020/04/15	15	25.72	9	25.89	26.40	6	7,028	0.09%
2020/04/14	0	0.00	1	24.85	24.80	-1	6,732	-0.01%
2020/04/13	1	24.90	0	0.00	24.90	1	6,673	0.01%
2020/04/09	2	25.65	4	25.90	25.20	-2	6,754	-0.03%
2020/04/08	4	25.88	1	25.80	25.95	3	6,764	0.04%
2020/04/07	5	25.15	0	0.00	25.00	5	6,686	0.07%
2020/04/06	0	0.00	10	24.53	24.60	-10	6,670	-0.15%
2020/03/31	0	0.00	7	24.85	24.25	-7	6,830	-0.10%
2020/03/30	0	0.00	2	24.60	24.70	-2	6,886	-0.03%
2020/03/27	6	24.19	3	24.13	24.10	3	6,853	0.04%
2020/03/26	1	24.15	1	24.10	24.30	0	6,756	0.00%
2020/03/25	3	24.08	4	24.05	23.70	-1	6,701	-0.01%
2020/03/24	9	23.27	9	23.13	23.00	0	6,644	0.00%
2020/03/23	0	0.00	1	22.55	22.15	-1	6,714	-0.01%
2020/03/20	6	24.13	0	0.00	23.85	6	6,729	0.09%
2020/03/19	6	23.32	0	0.00	22.50	6	6,636	0.09%
2020/03/18	3	26.30	5	26.17	25.00	-2	6,424	-0.03%
2020/03/17	1	25.90	1	25.95	25.55	0	6,298	0.00%
2020/03/16	43	27.32	44	27.40	25.40	-1	6,120	-0.02%
2020/03/13	5	24.84	4	25.29	26.80	1	5,965	0.02%
2020/03/12	2	26.78	2	26.28	26.05	0	5,737	0.00%
2020/03/11	2	27.60	2	27.55	27.40	0	5,446	0.00%
2020/03/10	11	27.15	12	27.27	27.50	-1	5,079	-0.02%
2020/03/09	3	26.48	0	0.00	26.30	3	4,915	0.06%
2020/03/05	1	28.30	54	27.81	27.60	-53	4,858	-1.09%
2020/03/04	10	27.31	3	27.72	27.75	7	4,793	0.15%
2020/03/03	12	27.37	3	28.05	27.25	9	4,726	0.19%
2020/03/02	52	27.53	18	27.39	27.60	34	4,655	0.73%
2020/02/27	1	26.00	1	27.20	25.95	0	4,440	0.00%
2020/02/26	3	27.30	3	27.22	27.05	0	4,356	0.00%
2020/02/25	1	27.05	2	26.95	27.00	-1	4,275	-0.02%
2020/02/24	2	27.10	0	0.00	27.35	2	4,233	0.05%
2020/02/21	1	27.60	23	27.62	27.75	-22	4,182	-0.53%
2020/02/20	2	26.53	1	26.65	26.60	1	3,930	0.03%
2020/02/19	8	26.00	0	0.00	26.10	8	3,856	0.21%
2020/02/18	0	0.00	1	26.00	25.80	-1	3,845	-0.03%
2020/02/17	14	25.30	5	26.49	26.05	9	3,836	0.23%
2020/02/14	1	25.15	0	0.00	25.25	1	3,664	0.03%
2020/02/12	2	24.85	0	0.00	24.85	2	3,787	0.05%
2020/02/10	1	23.95	0	0.00	24.00	1	3,879	0.03%
2020/02/07	2	24.78	0	0.00	24.35	2	3,919	0.05%
2020/02/05	1	24.80	2	24.78	24.80	-1	4,015	-0.02%
2020/01/31	2	24.85	0	0.00	24.95	2	4,194	0.05%
2020/01/30	2	24.35	25	24.23	24.15	-23	4,397	-0.52%
2020/01/20	0	0.00	12	26.75	26.80	-12	4,625	-0.26%
2020/01/17	0	0.00	7	27.01	26.80	-7	4,868	-0.14%
2020/01/15	1	27.00	0	0.00	27.30	1	5,279	0.02%
2020/01/14	15	27.30	0	0.00	27.05	15	5,538	0.27%
2020/01/13	0	0.00	1	26.40	27.25	-1	5,853	-0.02%
2020/01/10	1	26.10	5	26.45	26.05	-4	5,896	-0.07%
2020/01/09	0	0.00	3	27.00	26.60	-3	5,912	-0.05%
2020/01/08	1	26.70	2	26.55	26.15	-1	5,949	-0.02%
2020/01/06	1	27.45	2	27.35	27.20	-1	6,277	-0.02%
2020/01/03	4	28.06	26	28.63	27.85	-22	6,359	-0.35%
2020/01/02	74	28.57	47	28.65	28.65	27	6,279	0.43%
2019/12/31	6	28.05	3	28.00	27.90	3	6,263	0.05%
2019/12/30	0	0.00	49	28.46	28.30	-49	6,298	-0.78%
2019/12/27	48	28.45	6	28.53	28.80	42	6,322	0.66%
2019/12/26	3	27.63	0	0.00	27.75	3	6,189	0.05%
2019/12/25	3	27.67	1	27.90	27.60	2	6,239	0.03%
2019/12/23	0	0.00	1	27.30	27.20	-1	6,613	-0.02%
2019/12/20	1	27.50	0	0.00	27.40	1	6,783	0.01%
2019/12/19	0	0.00	3	27.55	27.35	-3	6,885	-0.04%
2019/12/18	2	28.13	2	28.00	27.80	0	6,963	0.00%
2019/12/17	0	0.00	1	27.60	27.70	-1	6,939	-0.01%
2019/12/16	4	27.44	1	27.50	27.65	3	7,250	0.04%
2019/12/13	0	0.00	4	27.18	26.90	-4	7,393	-0.05%
2019/12/12	2	27.48	0	0.00	27.25	2	7,686	0.03%
2019/12/11	2	27.13	0	0.00	27.00	2	7,745	0.03%
2019/12/10	1	27.40	0	0.00	27.40	1	7,820	0.01%
2019/12/09	1	26.50	0	0.00	26.35	1	7,942	0.01%
2019/11/28	1	26.90	0	0.00	26.80	1	9,738	0.01%
2019/11/27	2	27.70	2	27.20	27.20	0	10,046	0.00%
2019/11/25	3	26.73	0	0.00	26.25	3	10,858	0.03%
2019/11/22	0	0.00	1	26.70	26.70	-1	10,902	-0.01%
2019/11/18	1	26.90	1	26.95	26.85	0	11,469	0.00%
2019/11/13	1	26.90	0	0.00	27.00	1	11,987	0.01%
2019/11/12	0	0.00	1	26.70	26.80	-1	12,009	-0.01%
2019/11/11	0	0.00	1	26.20	26.10	-1	12,030	-0.01%
2019/11/08	2	27.85	2	27.95	27.80	0	11,953	0.00%
2019/11/07	2	27.60	3	27.85	27.85	-1	11,988	-0.01%
2019/11/06	0	0.00	3	28.98	28.60	-3	11,956	-0.03%
2019/11/05	0	0.00	1	28.90	28.90	-1	11,967	-0.01%
2019/11/04	2	28.85	0	0.00	28.80	2	11,992	0.02%
2019/11/01	3	28.83	0	0.00	29.10	3	12,021	0.02%
2019/10/31	0	0.00	30	28.48	28.45	-30	12,027	-0.25%
2019/10/30	7	29.20	3	29.08	29.35	4	12,036	0.03%
2019/10/29	6	30.38	39	30.51	29.05	-33	12,127	-0.27%
2019/10/28	28	30.56	2	30.50	30.50	26	12,117	0.21%
2019/10/25	9	30.18	7	30.00	29.50	2	12,124	0.02%
2019/10/24	2	29.78	7	29.94	30.10	-5	12,211	-0.04%
2019/10/23	4	29.46	12	29.79	29.30	-8	12,519	-0.06%
2019/10/22	16	29.33	1	29.75	29.35	15	12,728	0.12%
2019/10/21	68	29.06	37.2	29.24	29.90	30.8	12,456	0.25%
2019/10/18	0	0.00	1	28.50	27.80	-1	12,096	-0.01%
2019/10/17	0	0.00	1	28.00	27.70	-1	11,995	-0.01%
2019/10/16	1	27.60	0	0.00	27.65	1	11,950	0.01%
2019/10/15	10	28.31	2	28.40	28.05	8	11,894	0.07%
2019/10/14	5	27.54	14	27.82	27.50	-9	11,716	-0.08%
2019/10/09	11	26.33	1	26.20	26.55	10	11,566	0.09%
2019/10/08	0	0.00	9	27.48	27.15	-9	11,500	-0.08%
2019/10/07	7	27.73	4	27.71	27.50	3	11,646	0.03%
2019/10/04	0	0.00	1	27.70	27.20	-1	11,606	-0.01%
2019/10/03	0	0.00	2	27.48	27.70	-2	11,556	-0.02%
2019/10/02	4	27.56	3	27.60	27.60	1	11,484	0.01%
2019/10/01	5	28.12	7	27.87	28.00	-2	11,450	-0.02%
2019/09/27	6	27.82	3	27.72	27.80	3	11,387	0.03%
2019/09/26	7	28.14	23	27.27	27.50	-16	11,208	-0.14%
2019/09/25	4	29.08	25	28.49	28.35	-21	10,953	-0.19%
2019/09/24	14	30.18	5	30.40	29.85	9	10,798	0.08%
2019/09/23	4	30.21	3	30.40	30.00	1	10,717	0.01%
2019/09/20	10	30.10	0	0.00	30.20	10	10,628	0.09%
2019/09/19	36	30.49	37	30.14	30.05	-1	10,540	-0.01%
2019/09/18	8	29.75	10	29.85	29.50	-2	10,244	-0.02%
2019/09/17	4	29.43	3	28.82	29.50	1	10,125	0.01%
2019/09/16	0	0.00	2	27.60	28.15	-2	9,888	-0.02%
2019/09/12	4	28.23	0	0.00	28.05	4	9,886	0.04%
2019/09/11	3	28.27	10	28.20	28.05	-7	10,039	-0.07%
2019/09/10	13	28.94	1	29.60	28.80	12	10,260	0.12%
2019/09/09	6	29.18	6	29.33	28.95	0	10,108	0.00%
2019/09/06	37	30.02	32	29.94	29.45	5	9,927	0.05%
2019/09/05	2	28.90	7	28.93	29.60	-5	9,312	-0.05%
2019/09/04	11	28.76	3	28.60	28.95	8	9,063	0.09%
2019/09/03	3	28.08	2	28.18	28.05	1	8,788	0.01%
2019/09/02	0	0.00	1	28.00	28.35	-1	8,571	-0.01%
2019/08/30	3	27.73	3	27.72	26.55	0	8,235	0.00%
2019/08/29	10	27.45	3	27.47	27.00	7	7,901	0.09%
2019/08/28	10	25.35	10	26.45	26.45	0	7,205	0.00%
2019/08/22	7	24.81	6	24.62	24.90	1	6,713	0.01%
2019/08/21	5	25.10	5	24.65	24.50	0	6,537	0.00%
2019/08/20	0	0.00	2	23.75	23.65	-2	6,220	-0.03%
2019/08/19	16	24.29	6	24.15	24.15	10	6,102	0.16%
2019/08/15	2	21.30	0	0.00	21.20	2	5,617	0.04%
2019/08/14	1	22.60	10	22.10	21.90	-9	5,573	-0.16%
2019/08/12	0	0.00	16	22.10	22.00	-16	5,453	-0.29%
2019/08/08	0	0.00	1	22.15	22.65	-1	5,387	-0.02%
2019/08/07	0	0.00	10	23.10	22.30	-10	5,328	-0.19%
2019/08/05	10	22.60	13	23.10	22.60	-3	5,168	-0.06%
2019/08/01	5	24.00	0	0.00	23.80	5	5,016	0.10%
2019/07/31	1	23.55	9	23.69	24.45	-8	4,909	-0.16%
2019/07/30	5	23.47	9	23.65	23.15	-4	4,722	-0.08%
2019/07/29	9	25.00	7	24.78	24.35	2	4,488	0.04%
2019/07/26	2	24.38	5	24.21	24.70	-3	4,170	-0.07%
2019/07/25	39	23.70	8	24.01	24.00	31	3,834	0.81%
2019/07/24	91	21.85	89	21.77	22.60	2	3,320	0.06%
2019/07/23	0	0.00	5	20.35	20.55	-5	2,934	-0.17%
2019/07/22	0	0.00	1	20.00	20.00	-1	2,928	-0.03%
2019/07/19	1	20.30	0	0.00	19.90	1	2,939	0.03%
2019/07/15	5	21.35	0	0.00	21.20	5	2,933	0.17%
2019/07/12	0	0.00	18	21.30	21.65	-18	2,959	-0.61%
2019/07/11	63	21.61	64	21.58	21.25	-1	2,936	-0.03%
2019/07/10	1	20.30	5	20.13	20.50	-4	2,775	-0.14%
2019/07/09	1	20.05	0	0.00	19.95	1	2,748	0.04%
2019/07/08	2	20.28	0	0.00	20.15	2	2,747	0.07%
2019/07/04	2	20.23	0	0.00	19.90	2	2,739	0.07%
2019/07/03	1	20.30	0	0.00	19.90	1	2,750	0.04%
2019/07/01	0	0.00	1	20.25	20.10	-1	2,730	-0.04%
2019/06/27	5	19.70	0	0.00	19.75	5	2,712	0.18%
2019/06/25	0	0.00	6	20.02	20.10	-6	2,652	-0.23%
2019/06/24	57	20.38	55	20.49	20.50	2	2,582	0.08%
2019/06/21	97	19.77	104	19.76	19.90	-7	2,483	-0.28%	大賣/
2019/06/20	105	19.75	95	19.82	19.90	10	2,370	0.42%	大買/
2019/06/19	79	19.09	81	19.10	19.60	-2	2,235	-0.09%
2019/06/18	8	18.54	2	18.48	19.40	6	1,976	0.30%
2019/05/30	0	0.00	8	16.15	16.10	-8	1,721	-0.46%
2019/05/21	0	0.00	5	15.84	15.95	-5	2,102	-0.24%
2019/05/16	0	0.00	56	17.40	16.85	-56	2,258	-2.48%
2019/05/07	0	19.00	0	0.00	19.10	0	3,054	0.00%
2019/05/06	1	19.05	0	0.00	18.90	1	3,136	0.03%
2019/04/29	1	19.25	0	0.00	19.25	1	3,310	0.03%
2019/04/26	2	20.25	4	20.40	20.25	-2	3,277	-0.06%
2019/04/22	1	21.65	0	0.00	21.25	1	3,282	0.03%
2019/04/18	0	0.00	1	21.90	20.75	-1	3,262	-0.03%
2019/04/17	1	21.50	1	21.45	21.45	0	3,227	0.00%
2019/04/15	1	20.75	0	0.00	20.80	1	3,184	0.03%
2019/04/10	0	0.00	1	21.55	21.30	-1	3,240	-0.03%
2019/04/01	1	20.80	0	0.00	21.35	1	3,261	0.03%
2019/03/28	0	0.00	10	20.45	20.50	-10	3,297	-0.30%
2019/03/27	0	0.00	2	20.15	20.20	-2	3,380	-0.06%
2019/03/26	10	20.65	1	20.75	20.65	9	3,402	0.26%
2019/03/25	4	20.95	2	20.85	20.80	2	3,459	0.06%
2019/03/21	1	21.35	0	0.00	21.50	1	3,553	0.03%
2019/03/18	2	21.00	3	21.45	21.55	-1	3,966	-0.03%
2019/03/15	11	20.73	20	20.89	20.90	-9	4,040	-0.22%
2019/03/14	2	21.40	5	21.18	20.85	-3	4,097	-0.07%
2019/03/12	0	0.00	11	21.95	21.90	-11	4,769	-0.23%
2019/03/08	21	21.49	25	21.26	21.25	-4	5,379	-0.07%
2019/03/07	0.1	21.60	1	21.55	21.60	-1	5,422	-0.02%
2019/03/06	1	22.25	1	22.55	22.30	0	5,524	0.00%
2019/03/05	1	22.30	4	22.41	22.20	-3	5,688	-0.05%
2019/03/04	8	22.53	1	22.75	22.50	7	5,975	0.12%
2019/02/27	5	22.68	4	22.50	22.40	1	6,090	0.02%
2019/02/26	40	23.20	20	23.30	22.75	20	6,373	0.31%
2019/02/22	1	23.05	3	23.20	23.00	-2	6,778	-0.03%
2019/02/21	46	23.18	33	23.29	23.30	13	6,803	0.19%
2019/02/20	7	23.62	40	24.20	23.50	-33	6,788	-0.49%
2019/02/19	44.1	22.69	12	22.83	23.00	32.1	6,648	0.48%
2019/02/18	3	23.05	4	23.36	22.80	-1	6,605	-0.02%
2019/02/15	11	22.71	10	22.65	22.65	1	6,562	0.02%
2019/02/14	33	23.88	8	23.68	23.10	25	6,546	0.38%
2019/02/13	6	22.70	35	23.07	23.45	-29	6,366	-0.46%
2019/02/12	2	21.93	3	21.82	21.90	-1	6,143	-0.02%
2019/02/11	1	21.40	0	0.00	21.40	1	6,069	0.02%
2019/01/29	1	20.40	1	20.40	20.25	0	6,036	0.00%
2019/01/28	0	0.00	1	21.05	20.70	-1	6,058	-0.02%
2019/01/25	1	20.80	0	0.00	20.50	1	6,080	0.02%
2019/01/22	0	0.00	1	20.50	20.20	-1	6,300	-0.02%
2019/01/21	3	20.87	0	0.00	20.85	3	6,329	0.05%
2019/01/17	5	19.75	1	19.75	19.45	4	6,309	0.06%
2019/01/16	2	19.80	0	0.00	19.90	2	6,329	0.03%
2019/01/10	3	19.92	0	0.00	19.55	3	6,345	0.05%
2019/01/09	8	19.65	0	0.00	19.70	8	6,369	0.13%
2019/01/04	2	18.05	2	18.40	18.80	0	6,548	0.00%
2019/01/03	1	19.90	1	19.90	19.55	0	6,558	0.00%
2018/12/28	2	20.30	0	0.00	20.15	2	6,672	0.03%
2018/12/27	15	20.37	0	0.00	20.25	15	6,771	0.22%
2018/12/25	2	19.95	0	0.00	20.00	2	6,833	0.03%
2018/12/24	2	20.30	2	20.45	20.50	0	6,844	0.00%
2018/12/20	0	0.00	2	20.30	20.00	-2	6,910	-0.03%
2018/12/18	4	21.04	2	21.00	20.85	2	6,933	0.03%
2018/12/17	1	21.40	0	0.00	21.40	1	7,063	0.01%
2018/12/14	2	22.10	2	21.35	21.60	0	7,092	0.00%
2018/12/13	4	22.30	2	22.40	22.10	2	7,128	0.03%
2018/12/12	3	22.42	2	23.00	22.85	1	7,105	0.01%
2018/12/11	0	0.00	1	22.05	21.75	-1	7,057	-0.01%
2018/12/07	1	22.65	2	22.75	22.60	-1	7,085	-0.01%
2018/12/06	5	23.29	13	23.78	22.20	-8	7,191	-0.11%
2018/12/05	12	24.09	4	24.48	24.00	8	7,061	0.11%
2018/12/04	14	23.98	17	24.34	24.50	-3	6,721	-0.04%
2018/12/03	4	22.50	4	22.75	22.50	0	6,286	0.00%
2018/11/30	3	21.85	7	21.91	22.00	-4	6,189	-0.06%
2018/11/29	7	22.39	13	22.49	21.90	-6	6,162	-0.10%
2018/11/28	45	22.68	45	22.46	22.25	0	6,052	0.00%
2018/11/27	18	22.47	15	22.52	22.25	3	5,919	0.05%
2018/11/26	26	21.77	4	21.74	21.60	22	5,645	0.39%
2018/11/23	51	21.90	32	21.72	21.70	19	5,570	0.34%
2018/11/22	22	21.10	58	20.73	21.15	-36	5,292	-0.68%
2018/11/21	50	20.55	0	0.00	20.55	50	4,970	1.01%
2018/11/20	3	18.80	0	0.00	18.70	3	4,900	0.06%
2018/11/19	2	18.30	0	0.00	18.85	2	4,902	0.04%
2018/11/13	3	17.50	0	0.00	18.60	3	5,141	0.06%
2018/11/08	2	19.03	2	18.60	18.00	0	5,248	0.00%
2018/11/07	5	18.35	5	18.75	18.60	0	5,226	0.00%
2018/11/05	1	18.05	1	18.45	18.20	0	5,307	0.00%
2018/11/02	24	18.30	24	18.39	18.35	0	5,323	0.00%
2018/11/01	4	17.90	4	18.29	17.70	0	5,296	0.00%
2018/10/31	2	16.90	2	17.50	17.50	0	5,205	0.00%
2018/10/30	0	0.00	2	15.90	15.95	-2	5,117	-0.04%
2018/10/29	3	15.73	3	15.82	16.10	0	5,175	0.00%
2018/10/26	1	16.05	1	16.10	15.65	0	5,221	0.00%
2018/10/24	1	17.85	1	17.95	17.90	0	5,183	0.00%
2018/10/19	1	18.35	1	18.50	18.60	0	5,440	0.00%
2018/10/18	5	19.50	2	19.55	19.45	3	5,478	0.05%
2018/10/17	2	20.15	0	0.00	19.45	2	5,542	0.04%
2018/10/16	4	19.78	4	19.90	19.50	0	5,573	0.00%
2018/10/12	0	0.00	1	18.55	19.30	-1	5,774	-0.02%
2018/10/09	3	20.90	3	20.60	20.00	0	5,909	0.00%
2018/10/05	3	20.15	2	20.60	20.30	1	6,078	0.02%
2018/10/04	3	22.37	1	22.40	21.95	2	6,039	0.03%
2018/10/03	1	22.30	0	0.00	22.30	1	6,180	0.02%
2018/10/02	5	23.65	2	23.95	23.40	3	6,413	0.05%
2018/10/01	7	23.69	0	0.00	23.85	7	6,568	0.11%
2018/09/28	0	0.00	8	23.65	23.70	-8	6,784	-0.12%
2018/09/25	3	24.00	0	0.00	23.65	3	7,080	0.04%
2018/09/21	11	24.15	13	24.12	23.95	-2	7,036	-0.03%
2018/09/20	1	23.20	1	23.35	23.15	0	6,984	0.00%
2018/09/19	2	23.35	4	23.94	23.10	-2	7,126	-0.03%
2018/09/18	1	23.20	0	0.00	23.00	1	7,137	0.01%
2018/09/17	15	24.14	13	23.97	24.20	2	7,271	0.03%
2018/09/14	2	21.63	3	23.25	23.25	-1	7,240	-0.01%
2018/09/13	1	21.15	1	21.45	21.15	0	7,349	0.00%
2018/09/12	2	20.90	1	20.40	20.10	1	7,544	0.01%
2018/09/11	4	22.50	2	22.60	22.10	2	7,600	0.03%
2018/09/10	2	23.93	2	23.00	22.45	0	7,871	0.00%
2018/09/07	2	25.75	3	25.35	24.90	-1	7,830	-0.01%
2018/09/06	1	26.65	1	26.95	26.65	0	7,859	0.00%
2018/09/05	2	27.10	2	27.48	26.80	0	8,060	0.00%
2018/09/04	1	27.40	0	0.00	27.50	1	8,353	0.01%
2018/09/03	0	0.00	1	27.10	26.85	-1	8,584	-0.01%
2018/08/31	1	28.00	0	0.00	28.40	1	8,642	0.01%
2018/08/30	1	28.50	1	29.10	28.10	0	8,737	0.00%
2018/08/29	0	0.00	1	28.20	28.45	-1	8,808	-0.01%
2018/08/28	3	28.42	5	28.14	28.05	-2	8,965	-0.02%
2018/08/27	1	27.60	2	28.38	28.55	-1	9,101	-0.01%
2018/08/24	2	27.10	10	26.95	27.25	-8	9,575	-0.08%
2018/08/23	3	27.43	3	27.50	28.00	0	10,673	0.00%
2018/08/22	2	27.13	0	0.00	27.15	2	11,758	0.02%
2018/08/21	3	27.50	5	27.46	27.25	-2	13,147	-0.02%
2018/08/20	3	26.95	1	27.30	27.40	2	13,469	0.01%
2018/08/17	4	28.65	3	29.48	28.90	1	14,306	0.01%
2018/08/16	1	29.00	3	28.75	29.25	-2	14,575	-0.01%
2018/08/15	5	29.09	1	30.60	28.95	4	14,843	0.03%
2018/08/14	2	29.73	5	30.34	30.75	-3	14,865	-0.02%
2018/08/13	2	29.90	12	29.70	29.90	-10	14,941	-0.07%
2018/08/10	0	0.00	1	31.20	31.00	-1	14,913	-0.01%
2018/08/09	0	0.00	2	30.75	30.60	-2	14,955	-0.01%
2018/08/07	1	32.00	0	0.00	31.45	1	15,401	0.01%
2018/08/06	2	31.70	2	32.13	31.45	0	15,710	0.00%
2018/08/03	2	31.45	0	0.00	32.35	2	15,863	0.01%
2018/08/02	16	32.05	7	31.69	31.35	9	15,852	0.06%
2018/08/01	1	34.25	0	0.00	33.20	1	15,913	0.01%
2018/07/31	1	33.89	3	33.83	33.65	-2	16,055	-0.01%
2018/07/30	2.3	34.29	5	33.99	33.65	-2.7	16,049	-0.02%
2018/07/27	4.4	35.15	2	34.85	35.00	2.4	16,001	0.01%
2018/07/26	5.3	35.42	3	34.92	35.40	2.3	15,934	0.01%
2018/07/25	1	34.80	1	34.05	33.90	0	15,759	0.00%
2018/07/24	1	34.10	0	0.00	34.10	1	15,688	0.01%
2018/07/23	4	32.40	0	0.00	33.80	4	15,617	0.03%
2018/07/20	7	34.41	4	34.71	33.55	3	15,562	0.02%
2018/07/19	6	34.07	8	33.84	34.15	-2	15,410	-0.01%
2018/07/18	8	33.01	2	33.48	32.50	6	15,296	0.04%
2018/07/17	1	35.60	1	33.85	34.05	0	15,193	0.00%
2018/07/16	5	35.96	5	35.49	35.70	0	15,078	0.00%
2018/07/13	0	0.00	1	34.75	34.55	-1	15,044	-0.01%
2018/07/12	1	34.50	0	0.00	34.45	1	14,942	0.01%
2018/07/11	21	34.47	3	33.95	34.55	18	14,897	0.12%
2018/07/10	13	33.86	10	33.99	34.30	3	14,731	0.02%
2018/07/09	3	33.12	3	32.25	32.55	0	14,561	0.00%
2018/07/06	11	32.74	7	31.68	33.80	4	14,382	0.03%
2018/07/05	2	31.68	0	0.00	30.75	2	14,183	0.01%
2018/07/04	0	0.00	12	32.57	30.70	-12	14,034	-0.09%
2018/07/03	4	34.84	4	34.20	33.20	0	13,822	0.00%
2018/07/02	1	35.70	0	0.00	34.20	1	13,741	0.01%
2018/06/29	3	35.18	2	34.73	35.20	1	13,686	0.01%
2018/06/28	2	36.80	35	35.09	34.50	-33	13,546	-0.24%
2018/06/27	12	37.52	12	37.41	36.50	0	13,363	0.00%
2018/06/26	24	37.23	20	37.60	36.90	4	13,272	0.03%
2018/06/25	17	37.73	16	37.30	36.80	1	13,101	0.01%
2018/06/22	3	38.35	11	39.91	38.65	-8	12,955	-0.06%
2018/06/21	53	40.10	19	40.46	41.00	34	12,800	0.27%
2018/06/20	15	38.55	8	38.21	37.75	7	12,560	0.06%
2018/06/19	14	41.80	18	40.78	39.80	-4	12,439	-0.03%
2018/06/15	2	40.05	6	40.00	39.90	-4	12,155	-0.03%
2018/06/14	1	39.75	2	40.30	39.60	-1	12,239	-0.01%
2018/06/13	30	39.07	1	39.90	39.00	29	12,350	0.23%
2018/06/12	11	42.87	31	42.13	42.45	-20	12,426	-0.16%
2018/06/11	37	39.95	5	40.07	41.00	32	12,131	0.26%
2018/06/08	2	36.75	2	37.50	37.30	0	11,994	0.00%
2018/06/07	4	36.40	5	35.94	37.00	-1	11,951	-0.01%
2018/06/06	3	35.83	2	36.00	35.90	1	11,989	0.01%
2018/06/05	4	34.30	11	36.43	34.60	-7	12,093	-0.06%
2018/06/04	14	37.64	6	36.98	37.20	8	12,044	0.07%
2018/06/01	10	37.72	10	37.95	37.00	0	11,883	0.00%
2018/05/31	36	39.61	39	39.71	38.20	-3	11,358	-0.03%
2018/05/30	44	37.51	38	36.79	37.60	6	10,218	0.06%
2018/05/29	21	34.10	54	34.07	34.20	-33	9,074	-0.36%
2018/05/28	45	31.97	33	30.66	32.05	12	7,610	0.16%
2018/05/25	65	28.66	74	29.13	29.15	-9	7,234	-0.12%
2018/05/24	12	26.35	8	26.51	26.50	4	6,262	0.06%
2018/05/23	7	26.43	2	25.80	25.90	5	5,976	0.08%
2018/05/22	0	0.00	1	25.55	25.10	-1	5,631	-0.02%
2018/05/21	1	24.95	3	25.52	26.05	-2	5,538	-0.04%
2018/05/18	0	0.00	11	24.84	25.05	-11	5,420	-0.20%
2018/05/17	11	24.60	6	24.20	24.40	5	5,346	0.09%
2018/05/16	2	25.60	12	26.67	25.20	-10	5,258	-0.19%
2018/05/15	9	25.22	23	24.97	24.90	-14	4,897	-0.29%
2018/05/14	17	25.54	3	25.90	25.80	14	4,846	0.29%
2018/05/11	2	24.55	3	24.45	24.40	-1	4,517	-0.02%
2018/05/10	0	0.00	1	24.60	24.75	-1	4,342	-0.02%
2018/05/09	4	24.55	18	24.71	24.15	-14	4,292	-0.33%
2018/05/08	11	23.93	2	23.58	24.05	9	4,146	0.22%
2018/05/07	4	22.10	0	0.00	22.75	4	3,983	0.10%
2018/05/02	1	22.15	0	0.00	22.05	1	4,147	0.02%
2018/04/27	0	0.00	1	21.90	21.90	-1	4,590	-0.02%
2018/04/23	7	24.14	1	24.25	23.70	6	5,145	0.12%
2018/04/20	1	24.00	5	23.99	23.80	-4	5,127	-0.08%
2018/04/19	12	24.42	9	24.13	24.40	3	5,110	0.06%
2018/04/13	3	24.53	3	24.78	24.95	0	4,975	0.00%
2018/04/11	1	23.65	1	24.00	24.00	0	5,092	0.00%
2018/04/02	1	23.80	0	0.00	23.80	1	5,216	0.02%
2018/03/31	0	0.00	2	23.95	24.25	-2	5,222	-0.04%
2018/03/29	1	24.75	1	24.15	24.20	0	5,298	0.00%
2018/03/28	2	24.35	0	0.00	24.00	2	5,322	0.04%
2018/03/23	1	24.00	2	23.90	23.95	-1	5,309	-0.02%
2018/03/22	6	25.60	2	26.05	24.85	4	5,264	0.08%
2018/03/21	2	26.20	4	26.44	25.85	-2	5,189	-0.04%
2018/03/20	5	26.50	4	26.30	26.35	1	5,112	0.02%
2018/03/19	2	26.40	6	26.42	26.50	-4	4,988	-0.08%
2018/03/16	8	26.18	11	25.92	25.55	-3	4,795	-0.06%
2018/03/13	1	24.45	0	0.00	25.10	1	4,568	0.02%
2018/03/12	1	25.45	3	25.22	24.70	-2	4,578	-0.04%
2018/03/09	19	24.01	11	24.08	24.40	8	4,563	0.18%
2018/03/08	1	23.20	3	23.25	23.35	-2	4,559	-0.04%
2018/03/07	1	21.10	0	0.00	21.25	1	4,549	0.02%
2018/03/05	2	21.40	0	0.00	20.85	2	4,903	0.04%
2018/02/26	0	0.00	1	21.85	21.85	-1	5,586	-0.02%
2018/02/23	0	0.00	18	21.45	21.40	-18	5,735	-0.31%
2018/02/21	0	0.00	5	21.10	21.15	-5	6,514	-0.08%
2018/02/12	1	20.50	0	0.00	20.10	1	6,991	0.01%
2018/02/09	0	0.00	4	18.40	20.50	-4	7,411	-0.05%
2018/02/08	1	20.75	1	20.05	20.00	0	7,508	0.00%
2018/02/07	1	21.20	15	21.09	20.70	-14	7,549	-0.19%
2018/02/06	9	20.47	1	21.35	20.45	8	7,600	0.11%
2018/02/05	0	0.00	4	22.45	22.70	-4	7,704	-0.05%
2018/02/02	0	0.00	10	23.85	23.70	-10	7,809	-0.13%
2018/02/01	3	24.12	10	24.00	24.00	-7	7,942	-0.09%
2018/01/31	1	24.45	1	24.40	24.30	0	8,037	0.00%
2018/01/30	1	24.70	1	25.10	24.50	0	8,190	0.00%
2018/01/29	3	25.35	0	0.00	24.85	3	8,303	0.04%
2018/01/26	1	25.70	1	25.60	25.40	0	8,546	0.00%
2018/01/25	4	25.36	2	25.68	25.20	2	8,703	0.02%
2018/01/24	3	26.80	14	26.89	26.40	-11	8,804	-0.12%
2018/01/23	4	26.50	0	0.00	26.45	4	8,872	0.05%
2018/01/22	13	26.49	4	26.49	27.15	9	8,922	0.10%
2018/01/19	2	25.00	13	25.01	25.40	-11	9,219	-0.12%
2018/01/18	1	24.90	0	0.00	24.85	1	9,485	0.01%
2018/01/15	1	24.70	1	24.25	24.00	0	10,700	0.00%
2018/01/10	40	23.80	4	24.35	23.70	36	11,155	0.32%
2018/01/09	3	24.30	0	0.00	24.35	3	11,346	0.03%
2018/01/08	0	0.00	2	25.50	24.65	-2	11,708	-0.02%
2018/01/05	4	25.14	4	25.23	25.50	0	11,693	0.00%
2018/01/04	2	24.30	3	24.50	24.30	-1	11,734	-0.01%
2018/01/03	7	24.21	10	24.32	24.05	-3	11,867	-0.03%
2018/01/02	0	0.00	2	23.15	23.40	-2	11,971	-0.02%