敦泰 (3545)-元富-文心券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
86.7
漲跌
▲1.9
漲幅
+2.24%
成交量
1,573張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－元富-文心券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-文心券商分點個股進出
元富-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	1.2	86.42	86.70	-1.2	3,610	-0.03%
2024/05/03	2	84.60	4	86.15	84.80	-2	3,636	-0.05%
2024/05/02	0	0.00	2	85.70	84.90	-2	3,705	-0.05%
2024/04/30	2	85.10	0	0.00	84.40	2	3,870	0.05%
2024/04/29	0	0.00	4	83.93	85.20	-4	4,073	-0.10%
2024/04/26	5	82.38	6	83.17	82.50	-1	4,097	-0.02%
2024/04/25	4	82.35	1	83.30	82.20	3	4,145	0.07%
2024/04/24	0	0.00	5	83.24	83.40	-5	4,179	-0.12%
2024/04/22	1	81.10	1	81.00	79.60	0	4,237	0.00%
2024/04/19	6	82.17	12	81.58	81.70	-6	4,254	-0.14%
2024/04/18	3	84.33	1	84.20	84.50	2	4,240	0.05%
2024/04/17	0	0.00	1	85.70	85.20	-1	4,255	-0.02%
2024/04/16	1	84.10	5.8	84.34	83.80	-4.8	4,277	-0.11%
2024/04/15	15	87.62	9	87.61	87.30	6	4,266	0.14%
2024/04/12	5	89.34	1	90.50	89.30	4	4,259	0.09%
2024/04/11	7	90.47	1	89.90	89.80	6	4,268	0.14%
2024/04/10	1	92.00	12	92.14	92.50	-11	4,256	-0.26%
2024/04/09	22	90.00	0	0.00	90.60	22	4,263	0.52%
2024/04/08	3	90.93	0	0.00	90.30	3	4,294	0.07%
2024/04/03	17	92.25	1	91.00	91.10	16	4,343	0.37%
2024/04/02	2	94.70	1	96.20	94.10	1	4,413	0.02%
2024/04/01	1	94.50	0	0.00	94.90	1	4,518	0.02%
2024/03/29	1	94.80	4	95.33	94.80	-3	4,548	-0.07%
2024/03/28	3	94.73	7	94.60	94.60	-4	4,539	-0.09%
2024/03/27	18	95.54	38.1	95.73	95.30	-20.1	4,531	-0.44%
2024/03/26	4	95.30	5	95.78	94.70	-1	4,513	-0.02%
2024/03/25	32	95.20	26	95.52	95.20	6	4,464	0.13%
2024/03/22	21.7	93.24	23	93.20	92.70	-1.3	4,389	-0.03%
2024/03/21	7	88.93	7	90.09	90.50	0	4,366	0.00%
2024/03/20	4.2	90.78	2	92.00	90.20	2.2	4,360	0.05%
2024/03/19	17	91.28	1	91.90	91.20	16	4,390	0.36%
2024/03/18	1	92.20	17	92.66	93.00	-16	4,413	-0.36%
2024/03/15	4	90.28	1	91.50	90.00	3	4,452	0.07%
2024/03/14	7	91.07	0	0.00	90.90	7	4,511	0.16%
2024/03/13	11	92.62	2	94.80	91.90	9	4,545	0.20%
2024/03/12	11	93.55	0	0.00	93.20	11	4,589	0.24%
2024/03/11	1	93.30	4	94.00	94.20	-3	4,656	-0.06%
2024/03/08	9	93.68	2	95.45	92.80	7	4,720	0.15%
2024/03/07	10.2	95.35	4.3	96.47	94.50	5.9	4,795	0.12%
2024/03/06	10	97.12	2	97.70	96.60	8	4,979	0.16%
2024/03/05	9.1	97.79	15	97.69	98.20	-5.9	5,126	-0.12%
2024/03/04	3	99.43	2	100.15	98.80	1	5,534	0.02%
2024/03/01	8	99.61	16	99.41	99.20	-8	5,826	-0.14%
2024/02/29	12	97.68	3	98.43	97.50	9	5,932	0.15%
2024/02/27	11.1	98.36	7	99.13	98.50	4.1	6,012	0.07%
2024/02/26	27	100.25	3.9	101.03	99.20	23.1	6,141	0.38%
2024/02/23	3	104.17	3	106.00	104.00	0	6,391	0.00%
2024/02/22	5	103.90	3	105.17	105.50	2	6,602	0.03%
2024/02/21	21	107.00	73	108.75	105.00	-52	7,258	-0.72%
2024/02/20	67.1	108.50	14.1	107.79	108.50	53	7,428	0.71%
2024/02/19	1	105.00	6.1	105.26	105.50	-5.1	7,523	-0.07%
2024/02/16	1	104.00	5	103.90	103.00	-4	7,920	-0.05%
2024/02/15	0	0.00	3.1	101.15	101.50	-3.1	8,435	-0.04%
2024/02/05	6	99.40	0	0.00	99.20	6	8,495	0.07%
2024/02/02	8.1	101.17	22.2	100.91	101.50	-14.1	8,506	-0.17%
2024/02/01	5.2	97.51	1	98.80	96.50	4.2	8,497	0.05%
2024/01/31	14	99.91	7.1	102.37	99.10	7	8,589	0.08%
2024/01/30	4	99.75	0	0.00	99.10	4	8,697	0.05%
2024/01/29	0	0.00	1	100.50	101.00	-1	8,867	-0.01%
2024/01/26	11	100.44	10	99.80	99.80	1	8,900	0.01%
2024/01/25	9.9	100.82	6	100.50	100.50	3.9	8,998	0.04%
2024/01/24	16.1	104.00	2	105.25	102.00	14.1	8,974	0.16%
2024/01/23	2.1	106.52	13	105.88	108.00	-10.9	8,928	-0.12%
2024/01/22	1	98.40	4	99.28	100.50	-3	8,854	-0.03%
2024/01/19	8	97.33	9	98.43	97.60	-1	8,852	-0.01%
2024/01/18	5	97.46	9	97.21	97.80	-4	8,842	-0.05%
2024/01/17	6	99.58	3	101.33	98.80	3	8,872	0.03%
2024/01/16	3	100.50	6	101.00	101.00	-3	8,856	-0.03%
2024/01/15	4	103.50	8	103.38	102.50	-4	8,851	-0.05%
2024/01/12	2	103.50	0	0.00	103.00	2	8,893	0.02%
2024/01/11	6	104.00	6	105.00	105.00	0	9,025	0.00%
2024/01/10	0	0.00	17	104.03	105.00	-17	9,070	-0.19%
2024/01/09	2	103.50	8	103.56	103.50	-6	9,124	-0.07%
2024/01/08	16	106.06	17	104.62	104.00	-1	9,124	-0.01%
2024/01/05	6	106.83	10	106.55	106.50	-4	9,115	-0.04%
2024/01/04	2	105.00	1.7	106.40	106.00	0.3	9,105	0.00%
2024/01/03	4	106.13	0	0.00	106.00	4	9,143	0.04%
2024/01/02	14	109.04	0	0.00	107.50	14	9,154	0.15%
2023/12/29	1	111.00	5	111.90	112.50	-4	9,151	-0.04%
2023/12/28	17	111.26	3	109.50	110.50	14	9,127	0.15%
2023/12/27	5	111.80	6	111.67	113.00	-1	9,171	-0.01%
2023/12/26	8	108.81	10	109.30	108.50	-2	9,062	-0.02%
2023/12/25	1	107.50	0	0.00	108.00	1	9,049	0.01%
2023/12/22	0	0.00	3	109.67	108.50	-3	9,165	-0.03%
2023/12/21	3	109.83	0	0.00	108.50	3	9,157	0.03%
2023/12/20	5	112.40	1	114.00	112.50	4	9,099	0.04%
2023/12/19	2	111.75	2.1	112.24	112.50	-0.1	9,077	0.00%
2023/12/18	14	116.29	15	115.43	114.50	-1	9,072	-0.01%
2023/12/15	1	114.50	3	114.00	114.00	-2	9,089	-0.02%
2023/12/14	2	117.00	2	117.50	116.50	0	9,164	0.00%
2023/12/13	2	117.50	15	116.67	116.50	-13	9,494	-0.14%
2023/12/12	8	117.31	11	117.91	117.50	-3	9,528	-0.03%
2023/12/11	3	119.17	7	120.29	119.50	-4	9,534	-0.04%
2023/12/08	23	122.00	1	124.00	121.50	22	9,510	0.23%
2023/12/07	1.3	121.50	13	120.92	121.50	-11.7	9,597	-0.12%
2023/12/06	9	123.94	10	124.20	122.50	-1	9,693	-0.01%
2023/12/05	9	123.33	23	123.83	123.00	-14	9,620	-0.15%
2023/12/04	22.1	124.66	5	127.50	124.00	17.1	9,548	0.18%
2023/12/01	28.3	129.11	13	129.42	126.50	15.3	9,487	0.16%
2023/11/30	14.1	131.14	8.6	130.23	129.00	5.5	9,439	0.06%
2023/11/29	19	129.82	12	131.42	129.00	7	9,273	0.08%
2023/11/28	18	126.25	17	127.26	132.50	1	8,835	0.01%
2023/11/27	25	123.06	2.3	122.61	120.50	22.7	8,525	0.27%
2023/11/24	1	125.00	3	125.50	125.00	-2	8,391	-0.02%
2023/11/22	20.1	124.52	27	124.52	123.50	-6.9	8,077	-0.09%
2023/11/21	47	119.41	40	119.55	120.00	7	7,731	0.09%
2023/11/20	22	118.66	29	118.07	118.50	-7	7,474	-0.09%
2023/11/17	10	108.75	75.1	113.25	114.00	-65.1	6,753	-0.96%
2023/11/16	4.3	101.77	9	102.11	104.00	-4.7	6,357	-0.07%
2023/11/15	21.1	99.44	22	99.73	101.00	-0.9	6,083	-0.02%
2023/11/14	23	93.09	51	92.86	95.00	-28	5,613	-0.50%
2023/11/13	10	86.21	13.1	86.72	87.40	-3.1	5,040	-0.06%
2023/11/10	12	85.64	25	85.84	86.70	-13	4,932	-0.26%
2023/11/09	18.1	86.49	7	86.17	86.20	11.1	4,887	0.23%
2023/11/08	11	85.80	8	85.60	85.20	3	4,798	0.06%
2023/11/07	18	86.02	45	86.56	87.80	-27	4,648	-0.58%
2023/11/06	22	83.38	30	84.67	84.60	-8	4,454	-0.18%
2023/11/03	27	81.78	22.4	82.30	82.30	4.6	4,269	0.11%
2023/11/02	26	82.30	31	83.23	82.50	-5	4,213	-0.12%
2023/11/01	3	81.13	7	81.61	81.90	-4	4,076	-0.10%
2023/10/31	17	82.18	9.1	81.91	80.60	7.9	4,025	0.20%
2023/10/30	2	81.30	33	81.49	81.60	-31	3,916	-0.79%
2023/10/27	21	78.30	0	0.00	77.60	21	3,800	0.55%
2023/10/26	16	79.58	8	79.50	78.80	8	3,783	0.21%
2023/10/25	5	81.58	24	81.42	81.10	-19	3,776	-0.50%
2023/10/24	16	79.45	5	79.86	79.20	11	3,782	0.29%
2023/10/23	11	80.24	0	0.00	79.40	11	3,764	0.29%
2023/10/20	15	80.52	9	80.58	80.70	6	3,753	0.16%
2023/10/19	21	82.01	47.1	82.12	82.00	-26.1	3,700	-0.71%
2023/10/18	6.5	80.23	9	80.58	79.70	-2.5	3,577	-0.07%
2023/10/17	4	79.73	36	80.05	79.50	-32	3,552	-0.90%
2023/10/16	14	77.44	2	79.75	77.00	12	3,472	0.35%
2023/10/13	7	78.86	4	79.40	78.60	3	3,450	0.09%
2023/10/12	19	78.93	4	79.50	78.70	15	3,452	0.43%
2023/10/11	25	79.83	5	80.72	78.80	20	3,445	0.58%
2023/10/06	5	81.34	17	81.45	81.20	-12	3,413	-0.35%
2023/10/05	0	81.00	16	80.91	80.90	-16	3,374	-0.47%
2023/10/04	12	78.78	16	79.28	79.20	-4	3,337	-0.12%
2023/10/03	17	79.25	52.4	79.49	80.50	-35.4	3,340	-1.06%
2023/10/02	11	75.69	6	76.53	76.40	5	3,217	0.16%
2023/09/28	11	76.42	13	77.27	75.60	-2	3,210	-0.06%
2023/09/27	24.3	78.56	17	79.80	77.80	7.3	3,180	0.23%
2023/09/26	5	78.42	1	79.10	77.40	4	3,067	0.13%
2023/09/25	12	78.50	0	0.00	78.00	12	3,066	0.39%
2023/09/22	3	77.97	2	77.95	78.70	1	3,059	0.03%
2023/09/21	3	79.57	5	79.70	78.70	-2	3,040	-0.07%
2023/09/20	15	80.05	2	80.75	79.10	13	2,972	0.44%
2023/09/19	15	81.61	7	81.46	81.40	8	2,883	0.28%
2023/09/18	26	82.13	38	82.69	82.30	-12	2,756	-0.44%
2023/09/15	8	78.80	5	79.50	78.70	3	2,391	0.13%
2023/09/14	8.1	77.51	30	77.85	78.40	-21.9	2,341	-0.94%
2023/09/13	19	75.28	17	76.55	76.90	2	2,285	0.09%
2023/09/12	21	76.13	6	76.32	76.00	15	2,250	0.67%
2023/09/11	28	77.60	38.4	77.25	79.00	-10.4	2,131	-0.49%
2023/09/08	10	73.59	2	73.65	73.60	8	1,974	0.41%
2023/09/07	1	74.10	25	74.61	74.60	-24	2,002	-1.20%
2023/09/06	18	75.14	15	75.05	74.80	3	2,032	0.15%
2023/09/05	23.7	76.13	28	76.19	75.00	-4.4	1,975	-0.22%
2023/09/04	1	72.00	2	73.90	73.70	-1	1,790	-0.06%
2023/09/01	1	72.40	6	72.40	72.00	-5	1,787	-0.28%
2023/08/30	1	70.20	4	70.93	71.40	-3	1,794	-0.17%
2023/08/29	1	68.80	4	69.78	70.00	-3	1,791	-0.17%
2023/08/28	22	69.04	1	70.90	68.60	21	1,803	1.16%
2023/08/24	2	70.20	17	70.39	69.80	-15	1,872	-0.80%
2023/08/23	1	69.10	1	69.40	69.10	0	1,905	0.00%
2023/08/22	12	69.69	7	70.41	69.40	5	1,941	0.26%
2023/08/21	3	69.47	1	71.00	69.50	2	1,967	0.10%
2023/08/18	9	70.32	1	69.90	70.00	8	2,004	0.40%
2023/08/17	0	0.00	3	70.03	71.10	-3	2,020	-0.15%
2023/08/16	3	69.47	4	70.05	69.40	-1	2,040	-0.05%
2023/08/15	4	69.00	8	68.85	69.30	-4	2,055	-0.19%
2023/08/14	9	65.91	8	65.70	65.70	1	2,073	0.05%
2023/08/11	6	69.73	1.3	69.00	68.60	4.7	2,086	0.22%
2023/08/10	16.4	70.91	16	70.84	69.40	0.4	2,148	0.02%
2023/08/09	4	68.90	5	69.94	70.00	-1	2,130	-0.05%
2023/08/07	0.2	71.90	0	0.00	72.00	0.2	2,154	0.01%
2023/08/04	1	71.90	0	0.00	72.10	1	2,211	0.05%
2023/08/02	3	72.57	3	73.03	72.10	0	2,278	0.00%
2023/08/01	0	0.00	13	73.07	73.00	-13	2,412	-0.54%
2023/07/31	4	72.05	0	0.00	71.50	4	2,432	0.16%
2023/07/28	3	73.00	3	73.33	73.10	0	2,435	0.00%
2023/07/27	5	73.00	11	71.90	72.50	-6	2,419	-0.25%
2023/07/26	2	69.55	4	69.85	68.80	-2	2,367	-0.08%
2023/07/25	8	69.30	5	69.52	69.70	3	2,435	0.12%
2023/07/24	9	70.39	1	69.80	69.80	8	2,434	0.33%
2023/07/21	11	71.17	2	71.75	71.90	9	2,454	0.37%
2023/07/20	3	72.77	19	72.74	72.90	-16	2,510	-0.64%
2023/07/19	3	70.80	14	71.46	70.70	-11	2,488	-0.44%
2023/07/18	0.7	71.50	1	71.10	70.50	-0.3	2,520	-0.01%
2023/07/17	6.1	70.27	9	71.52	71.50	-2.9	2,570	-0.11%
2023/07/14	5	71.30	1	72.00	71.00	4	2,667	0.15%
2023/07/13	7	71.11	2	71.50	71.30	5	2,744	0.18%
2023/07/12	12	71.94	0	0.00	71.70	12	2,812	0.43%
2023/07/11	1.1	72.64	2	73.00	71.90	-0.9	2,972	-0.03%
2023/07/10	13	72.45	9	72.34	72.00	4	3,122	0.13%
2023/07/07	9	75.73	2	75.50	75.40	7	3,481	0.20%
2023/07/06	2	78.05	2	78.45	77.50	0	3,683	0.00%
2023/07/05	2.8	77.94	1	78.00	77.50	1.8	3,792	0.05%
2023/07/04	1	78.50	6	78.52	78.50	-5	4,011	-0.12%
2023/07/03	21	77.43	0	0.00	77.20	21	4,030	0.52%
2023/06/29	1	78.70	2	79.60	79.10	-1	4,028	-0.02%
2023/06/28	0	0.00	2	78.35	78.20	-2	4,063	-0.05%
2023/06/27	1	77.80	1.2	79.45	77.70	-0.2	4,110	0.00%
2023/06/26	2	78.65	0	0.00	78.80	2	4,126	0.05%
2023/06/21	8	79.66	0	0.00	80.00	8	4,150	0.19%
2023/06/20	20	80.05	0	0.00	79.80	20	4,207	0.48%
2023/06/19	2.2	82.53	2	83.10	81.90	0.2	4,287	0.00%
2023/06/16	7	81.56	1	82.30	82.30	6	4,546	0.13%
2023/06/15	12	82.23	2	82.10	82.10	10	4,682	0.21%
2023/06/14	9	83.29	4	84.40	83.00	5	4,689	0.11%
2023/06/13	8	85.28	0	0.00	85.00	8	4,690	0.17%
2023/06/12	0	0.00	16	84.84	85.50	-16	4,682	-0.34%
2023/06/09	1	82.90	2	82.85	82.50	-1	4,657	-0.02%
2023/06/08	4.5	82.92	0	0.00	82.30	4.5	4,711	0.10%
2023/06/07	0	0.00	7	84.10	84.50	-7	4,753	-0.15%
2023/06/06	8	82.46	0	0.00	82.10	8	4,774	0.17%
2023/06/05	0	0.00	11	84.51	84.30	-11	4,783	-0.23%
2023/06/02	0.1	83.20	0	83.30	83.50	0.1	4,785	0.00%
2023/06/01	4.5	83.76	0	84.38	83.20	4.5	4,809	0.09%
2023/05/31	1	85.60	1	85.50	85.00	0	4,830	0.00%
2023/05/30	4	82.95	4	83.68	84.00	0	4,864	0.00%
2023/05/29	0.1	83.00	8	83.63	83.70	-7.9	4,962	-0.16%
2023/05/26	1.2	82.12	1	84.10	81.70	0.2	5,002	0.00%
2023/05/25	3	83.20	1	82.90	82.90	2	4,997	0.04%
2023/05/24	4	81.90	9.3	82.68	83.20	-5.3	5,067	-0.10%
2023/05/23	1.1	81.45	3	82.07	82.40	-1.9	5,182	-0.04%
2023/05/22	1	81.00	13	81.14	81.00	-12	5,231	-0.23%
2023/05/19	2	79.70	9	80.14	80.10	-7	5,370	-0.13%
2023/05/18	6	79.78	7	79.49	79.70	-1	5,492	-0.02%
2023/05/17	4	78.20	37	78.66	78.70	-33	5,465	-0.60%
2023/05/16	1	77.10	34	76.96	77.10	-33	5,439	-0.61%
2023/05/15	2	73.65	2	74.40	74.30	0	5,379	0.00%
2023/05/12	1	74.20	0	0.00	74.20	1	5,372	0.02%
2023/05/11	9	74.74	7	75.56	74.10	2	5,389	0.04%
2023/05/10	8	75.33	34.1	75.90	75.70	-26.1	5,416	-0.48%
2023/05/09	28	74.58	4	76.00	73.80	24	5,407	0.44%
2023/05/08	60.2	77.52	75	78.84	76.00	-14.8	5,381	-0.28%
2023/05/05	71	80.74	14	79.93	80.50	57	5,271	1.08%
2023/05/04	4	77.90	0	0.00	78.00	4	5,318	0.08%
2023/05/03	7.1	78.68	0	0.00	78.50	7.1	5,364	0.13%
2023/05/02	0.1	78.70	14	79.79	79.80	-13.9	5,400	-0.26%
2023/04/28	17	79.47	6	80.58	79.10	11	5,442	0.20%
2023/04/27	1	78.00	5	78.22	78.90	-4	5,371	-0.07%
2023/04/26	18	77.81	7	78.47	78.70	11	5,359	0.21%
2023/04/25	20	80.08	2.2	82.95	79.00	17.8	5,334	0.33%
2023/04/24	0	0.00	2	82.35	82.20	-2	5,277	-0.04%
2023/04/21	10	82.93	9.1	82.55	81.50	0.9	5,285	0.02%
2023/04/20	6	83.67	2	84.75	83.20	4	5,273	0.08%
2023/04/19	36.2	86.24	2	85.95	85.10	34.2	5,294	0.65%
2023/04/18	11	87.96	4	88.80	87.80	7	5,295	0.13%
2023/04/17	15	89.53	6	90.33	89.30	9	5,247	0.17%
2023/04/14	12.1	90.28	14	90.05	89.40	-1.9	5,271	-0.04%
2023/04/13	11.7	88.90	10	89.21	87.80	1.7	5,269	0.03%
2023/04/12	79.1	90.82	62	91.14	91.40	17.1	5,117	0.33%
2023/04/11	32	86.22	292.1	84.62	86.90	-260.1	4,723	-5.51%	大賣/鉅額交易
2023/04/10	21	81.54	11	81.34	81.70	10	4,506	0.22%
2023/04/07	7	81.57	17	82.19	83.00	-10	4,459	-0.22%
2023/04/06	1	76.20	2	77.55	78.00	-1	4,231	-0.02%
2023/03/31	1.1	77.59	0	0.00	77.50	1.1	4,214	0.03%
2023/03/30	4	77.40	2	78.05	77.50	2	4,218	0.05%
2023/03/29	2	77.40	0	0.00	77.10	2	4,226	0.05%
2023/03/28	2	78.70	5	79.54	78.80	-3	4,247	-0.07%
2023/03/27	147	78.93	2	79.45	78.50	145	4,226	3.43%	大買/鉅額交易
2023/03/24	1	78.70	10	78.51	78.50	-9	4,260	-0.21%
2023/03/23	18	77.58	1	78.00	77.50	17	4,255	0.40%
2023/03/22	93	79.31	3	80.43	78.80	90	4,202	2.14%
2023/03/21	11.1	81.76	17	82.54	80.90	-5.9	4,105	-0.14%
2023/03/20	6	79.15	8	77.81	81.00	-2	3,858	-0.05%
2023/03/17	4	75.75	15	76.14	76.00	-11	3,720	-0.30%
2023/03/16	14	74.36	13	75.08	74.60	1	3,706	0.03%
2023/03/15	2	75.05	40	76.17	74.70	-38	3,719	-1.02%
2023/03/14	12	75.18	2	75.40	74.80	10	3,704	0.27%
2023/03/13	30	74.03	36	74.66	76.30	-6	3,722	-0.16%
2023/03/10	8	74.14	5	75.80	74.20	3	3,704	0.08%
2023/03/09	10	76.98	2	77.25	76.30	8	3,732	0.21%
2023/03/08	1.1	75.81	0	0.00	76.10	1.1	3,713	0.03%
2023/03/07	2	76.25	0	0.00	76.10	2	3,711	0.05%
2023/03/06	1	76.10	8	76.71	75.80	-7	3,708	-0.19%
2023/03/03	2	75.00	6	75.53	75.00	-4	3,693	-0.11%
2023/03/02	10	75.65	0	75.10	74.70	10	3,712	0.27%
2023/03/01	153	76.24	184	76.50	76.90	-31	3,645	-0.85%	大買/大賣/
2023/02/24	29	72.57	47	72.55	71.90	-18	3,589	-0.50%
2023/02/23	2	74.20	32	74.21	74.20	-30	3,562	-0.84%
2023/02/22	49	75.32	91	74.41	73.20	-42	3,597	-1.17%
2023/02/21	101	77.31	33	77.14	77.00	68	3,620	1.88%	大買/
2023/02/20	74.5	74.91	17	74.73	75.20	57.5	3,691	1.56%
2023/02/17	64	73.48	22	73.92	74.00	42	4,151	1.01%
2023/02/16	27	72.38	30	71.99	72.60	-3	4,027	-0.07%
2023/02/15	3	68.10	2	69.15	68.60	1	4,068	0.02%
2023/02/14	3	70.10	0	0.00	69.50	3	4,204	0.07%
2023/02/13	0	0.00	1	70.10	70.30	-1	4,815	-0.02%
2023/02/10	4	69.78	6	70.13	69.50	-2	5,014	-0.04%
2023/02/09	2.1	70.70	2	71.40	70.50	0.1	5,118	0.00%
2023/02/08	3.1	71.32	4	71.48	71.50	-0.9	5,150	-0.02%
2023/02/07	0	0.00	3	70.37	70.70	-3	5,122	-0.06%
2023/02/06	1	69.40	1	70.40	68.80	0	5,101	0.00%
2023/02/03	2	69.30	1	70.30	69.60	1	5,106	0.02%
2023/02/02	6	70.32	6	70.00	70.30	0	5,155	0.00%
2023/02/01	1	68.00	6	68.32	68.40	-5	5,177	-0.10%
2023/01/31	2.3	66.08	11	66.83	66.90	-8.7	5,197	-0.17%
2023/01/30	0	0.00	26	65.22	65.50	-26	5,194	-0.50%
2023/01/16	0	0.00	1	62.60	62.60	-1	5,283	-0.02%
2023/01/13	2	62.90	1	64.40	62.40	1	5,404	0.02%
2023/01/12	3.7	63.49	2	64.15	63.50	1.7	5,475	0.03%
2023/01/11	1	64.00	3	63.93	64.00	-2	5,609	-0.04%
2023/01/10	3	63.17	4	63.93	63.40	-1	5,919	-0.02%
2023/01/09	15	63.71	12	63.35	63.50	3	6,065	0.05%
2023/01/06	4	63.70	22	63.55	63.70	-18	6,035	-0.30%
2023/01/05	7	62.57	7	62.47	61.80	0	5,979	0.00%
2023/01/04	3	62.27	4.2	63.50	62.20	-1.2	5,993	-0.02%
2023/01/03	8	62.46	26	61.91	62.60	-18	5,910	-0.31%
2022/12/30	1	58.80	3	59.80	58.60	-2	5,788	-0.03%
2022/12/29	1	58.70	4	58.20	58.80	-3	5,809	-0.05%
2022/12/28	3	58.73	7	58.99	58.20	-4	5,845	-0.07%
2022/12/27	9	60.94	20	59.99	59.80	-11	5,866	-0.19%
2022/12/26	2	58.80	11	58.80	58.70	-9	5,817	-0.15%
2022/12/23	0	0.00	3	59.30	59.40	-3	5,829	-0.05%
2022/12/22	1	58.30	3	57.87	58.10	-2	5,827	-0.03%
2022/12/21	0	56.80	1	56.80	56.60	-1	5,854	-0.02%
2022/12/20	3.1	58.70	3	58.33	56.50	0.1	5,857	0.00%
2022/12/19	12.5	59.42	1	59.70	59.50	11.5	5,850	0.20%
2022/12/16	21.1	60.86	2	61.35	60.50	19.1	5,835	0.33%
2022/12/15	12	62.71	3	63.70	62.60	9	5,786	0.16%
2022/12/14	5.4	62.64	1	62.90	62.80	4.4	5,761	0.08%
2022/12/13	11	63.05	0	0.00	62.50	11	5,747	0.19%
2022/12/12	17.1	62.68	1	62.80	62.60	16.1	5,742	0.28%
2022/12/08	4	63.85	0	0.00	64.00	4	5,719	0.07%
2022/12/07	6.1	64.56	4	64.73	64.30	2.1	5,716	0.04%
2022/12/06	10	66.82	0	0.00	66.10	10	5,696	0.18%
2022/12/05	4	68.63	8	68.87	68.20	-4	5,685	-0.07%
2022/12/02	0	68.20	12.4	68.17	68.00	-12.4	5,654	-0.22%
2022/12/01	0	0.00	10.1	67.84	68.00	-10.1	5,641	-0.18%
2022/11/30	1	65.70	8	65.64	65.70	-7	5,581	-0.13%
2022/11/29	8	64.10	1	64.30	64.30	7	5,610	0.12%
2022/11/28	4.1	64.73	1	65.20	64.90	3.1	5,614	0.06%
2022/11/25	1	65.10	4	66.03	65.20	-3	5,617	-0.05%
2022/11/24	5	66.14	14	66.04	66.10	-9	5,615	-0.16%
2022/11/23	6	64.20	4.1	64.65	64.30	2	5,568	0.04%
2022/11/22	28.1	64.13	0	0.00	63.60	28.1	5,568	0.50%
2022/11/21	20	66.22	5	66.40	65.50	15	5,547	0.27%
2022/11/18	10	68.34	6	68.15	67.60	4	5,540	0.07%
2022/11/17	7	68.49	13	68.78	68.30	-6	5,558	-0.11%
2022/11/16	13	67.26	10.1	67.96	69.00	2.9	5,487	0.05%
2022/11/15	24.5	63.19	43	61.88	67.40	-18.5	5,320	-0.35%
2022/11/14	3	67.50	0	0.00	67.50	3	4,863	0.06%
2022/11/11	23	76.44	21	77.04	75.00	2	4,998	0.04%
2022/11/10	33	75.70	39	75.13	75.00	-6	4,862	-0.12%
2022/11/09	66	77.43	48	77.45	76.80	18	4,819	0.37%
2022/11/08	4	74.30	24	74.51	76.50	-20	4,351	-0.46%
2022/11/07	3.2	70.24	21.1	69.62	69.60	-18	4,334	-0.41%
2022/11/04	8	65.86	5	65.98	66.60	3	4,277	0.07%
2022/11/03	7.1	66.89	3	67.23	67.00	4.1	4,307	0.09%
2022/11/02	5	68.22	0	0.00	67.80	5	4,309	0.12%
2022/11/01	6.1	68.12	2	68.45	68.00	4.1	4,366	0.09%
2022/10/31	11	69.03	16	69.15	68.50	-5	4,354	-0.11%
2022/10/28	28	68.46	3	68.47	67.00	25	4,338	0.58%
2022/10/27	8	71.79	15.1	72.26	72.90	-7.1	4,307	-0.16%
2022/10/26	4	69.15	27	69.92	70.00	-23	4,326	-0.53%
2022/10/25	13	69.29	10	69.67	68.60	3	4,422	0.07%
2022/10/24	14	71.74	17	72.52	69.50	-3	4,469	-0.07%
2022/10/21	38	72.15	22	70.78	69.90	16	4,596	0.35%
2022/10/20	18	73.63	24	73.85	74.00	-6	4,546	-0.13%
2022/10/19	20	73.56	9	73.97	74.90	11	4,500	0.24%
2022/10/18	80	73.49	86.2	72.89	74.00	-6.2	4,386	-0.14%
2022/10/17	35	69.41	36	70.21	70.80	-1	4,107	-0.02%
2022/10/14	1	65.60	12	64.47	65.60	-11	3,981	-0.28%
2022/10/13	10	62.39	33	60.32	60.00	-23	4,016	-0.57%
2022/10/12	9	63.94	8.2	64.93	65.70	0.8	4,029	0.02%
2022/10/11	5	66.10	7	65.96	65.40	-2	4,023	-0.05%
2022/10/07	5	68.24	4	69.18	67.90	1	4,017	0.02%
2022/10/06	1	66.40	2	67.05	68.00	-1	4,013	-0.02%
2022/10/05	6	66.70	25	66.94	67.20	-19	4,016	-0.47%
2022/10/04	2	63.50	1	63.80	64.80	1	4,013	0.02%
2022/10/03	2	61.70	5	61.34	61.70	-3	4,018	-0.07%
2022/09/30	11.5	58.37	5	60.56	61.00	6.5	4,083	0.16%
2022/09/29	4	60.05	6	61.03	59.40	-2	4,167	-0.05%
2022/09/28	4	61.98	1	63.90	59.70	3	4,243	0.07%
2022/09/27	1	61.00	9	61.87	62.70	-8	4,281	-0.19%
2022/09/26	11	63.45	5.3	61.92	60.80	5.7	4,336	0.13%
2022/09/23	1	66.40	1	67.80	66.20	0	4,392	0.00%
2022/09/22	2	67.25	1	67.70	67.30	1	4,441	0.02%
2022/09/21	1	68.20	2	68.60	68.20	-1	4,466	-0.02%
2022/09/19	1	68.90	0	0.00	68.60	1	4,527	0.02%
2022/09/16	1.5	70.27	0	0.00	69.50	1.5	4,574	0.03%
2022/09/15	1	70.80	1	71.80	71.00	0	4,639	0.00%
2022/09/14	2	70.10	2	70.35	71.10	0	4,722	0.00%
2022/09/13	1	71.30	1	72.20	71.10	0	4,779	0.00%
2022/09/12	1	70.70	4	71.13	70.70	-3	4,887	-0.06%
2022/09/08	12	69.07	4	69.65	69.90	8	4,964	0.16%
2022/09/07	1	68.30	1	69.10	68.30	0	4,991	0.00%
2022/09/06	2.2	70.92	4	72.28	69.50	-1.8	4,993	-0.04%
2022/09/05	4.1	73.70	2	74.10	71.90	2.1	4,984	0.04%
2022/09/02	0	0.00	2.1	76.01	76.10	-2.1	4,963	-0.04%
2022/09/01	1	75.50	0	0.00	75.10	1	4,958	0.02%
2022/08/31	2.1	76.64	3	76.00	77.00	-0.9	4,952	-0.02%
2022/08/30	0	0.00	3	75.07	74.90	-3	4,964	-0.06%
2022/08/29	2	74.10	2	73.90	74.30	0	4,984	0.00%
2022/08/26	6	78.43	8	77.95	77.30	-2	4,987	-0.04%
2022/08/25	4.1	78.40	2	78.55	78.10	2.1	5,040	0.04%
2022/08/24	12	78.08	12	78.45	78.00	0	5,252	0.00%
2022/08/23	2	76.50	2	76.70	76.60	0	5,210	0.00%
2022/08/22	4.1	78.12	11	78.72	77.80	-6.9	5,185	-0.13%
2022/08/19	6	77.93	4	78.05	77.90	2	5,145	0.04%
2022/08/18	15	78.03	15	77.71	77.80	0	5,075	0.00%
2022/08/17	1	75.70	0	0.00	75.10	1	4,915	0.02%
2022/08/16	5	76.98	0.1	76.20	76.00	4.9	4,912	0.10%
2022/08/15	3.1	77.92	4	77.85	78.50	-0.9	4,862	-0.02%
2022/08/12	10	75.64	13.3	75.33	75.20	-3.3	4,746	-0.07%
2022/08/11	2	70.65	1	70.90	70.80	1	4,603	0.02%
2022/08/10	2	69.40	2	69.60	70.60	0	4,606	0.00%
2022/08/09	1	68.90	1	69.40	68.90	0	4,544	0.00%
2022/08/08	11.1	68.57	18	69.14	69.50	-6.9	4,547	-0.15%
2022/08/05	1	67.40	3	67.37	67.30	-2	4,483	-0.04%
2022/08/04	2	66.10	2	66.15	66.70	0	4,484	0.00%
2022/08/03	16.3	67.93	4	68.18	67.70	12.3	4,456	0.27%
2022/08/02	3.1	68.07	5	68.24	66.60	-1.9	4,450	-0.04%
2022/08/01	6.3	70.37	4	70.68	69.90	2.3	4,395	0.05%
2022/07/29	3.4	74.62	5	75.40	74.10	-1.6	4,285	-0.04%
2022/07/28	11.3	78.62	15	79.08	76.60	-3.8	4,233	-0.09%
2022/07/27	3.1	96.25	4	96.40	96.70	-1	4,070	-0.02%
2022/07/26	1.1	96.27	0	0.00	96.20	1.1	4,018	0.03%
2022/07/25	3	100.30	2	99.45	99.00	1	4,036	0.03%
2022/07/22	1	102.00	1	101.50	101.50	0	4,072	0.00%
2022/07/21	10	101.95	8	102.44	102.50	2	4,139	0.05%
2022/07/20	3	100.67	5	100.90	101.00	-2	4,284	-0.05%
2022/07/19	1	97.90	2	97.60	98.60	-1	4,288	-0.02%
2022/07/18	8.2	94.83	8	94.28	95.60	0.2	4,245	0.00%
2022/07/15	13	90.85	21	91.58	92.10	-8	4,259	-0.19%
2022/07/14	4	90.20	3	90.43	91.00	1	4,246	0.02%
2022/07/13	8	89.21	39.1	89.58	89.30	-31.1	4,230	-0.74%
2022/07/12	57	88.06	21	87.43	86.60	36	4,242	0.85%
2022/07/11	55	91.08	2	91.70	90.00	53	4,267	1.24%
2022/07/08	5	90.02	61	90.17	90.60	-56	4,246	-1.32%
2022/07/07	6	85.03	7.1	87.02	87.80	-1.1	4,192	-0.03%
2022/07/06	6.3	86.67	11.2	87.67	86.20	-5	4,143	-0.12%
2022/07/05	3.1	84.61	6	85.87	86.50	-3	4,142	-0.07%
2022/07/04	6	84.15	7	84.47	83.70	-1	4,137	-0.02%
2022/07/01	13.2	86.66	5	85.46	81.90	8.2	4,170	0.20%
2022/06/30	8.5	90.87	5	90.52	90.00	3.5	4,076	0.09%
2022/06/29	8.1	92.99	3	94.17	93.80	5.1	4,020	0.13%
2022/06/28	5	95.44	2	95.60	94.70	3	3,986	0.08%
2022/06/27	0	0.00	6	96.83	97.10	-6	3,975	-0.15%
2022/06/24	1.1	93.27	4	94.00	93.70	-2.9	3,952	-0.07%
2022/06/23	7	91.99	46	91.41	91.70	-39	3,908	-1.00%
2022/06/22	168	93.35	166	94.05	91.70	2	3,866	0.05%	大買/大賣/
2022/06/21	39	95.49	32	95.12	97.50	7	3,801	0.18%
2022/06/20	165	96.43	163	97.37	93.60	2	3,775	0.05%	大買/大賣/
2022/06/17	206.1	103.19	162.5	103.22	102.00	43.6	3,668	1.19%	大買/大賣/
2022/06/16	7.2	109.61	45	109.16	107.00	-37.8	3,615	-1.05%
2022/06/15	1	112.50	12	114.63	112.50	-11	3,608	-0.30%
2022/06/14	79	114.95	7	115.86	116.00	72	3,636	1.98%
2022/06/13	0.1	115.00	4	114.63	115.00	-3.9	3,650	-0.11%
2022/06/10	1	117.50	1	116.50	118.00	0	3,665	0.00%
2022/06/09	0	0.00	2	118.00	117.50	-2	3,667	-0.05%
2022/06/08	3	119.17	3	120.00	118.50	0	3,680	0.00%
2022/06/07	36	119.74	4	120.00	120.00	32	3,688	0.87%
2022/06/06	13	119.69	42	118.88	119.00	-29	3,691	-0.79%
2022/06/02	5.1	119.90	38	120.25	119.00	-32.9	3,742	-0.88%
2022/06/01	110	120.56	135	121.00	121.00	-25	3,709	-0.67%	大買/大賣/
2022/05/31	46.1	114.83	2	115.00	115.00	44.1	3,485	1.27%
2022/05/30	2	114.00	0	0.00	114.00	2	3,492	0.06%
2022/05/27	0	0.00	3	112.17	111.50	-3	3,558	-0.08%
2022/05/26	1.1	109.54	4	110.50	109.50	-2.9	3,583	-0.08%
2022/05/25	0	0.00	2	110.25	110.00	-2	3,758	-0.05%
2022/05/24	6	111.42	1	109.50	109.50	5	4,117	0.12%
2022/05/23	21	115.36	12	112.83	113.00	9	4,198	0.21%
2022/05/20	6	116.50	22	115.75	115.50	-16	4,183	-0.38%
2022/05/19	2	117.00	1	116.00	118.50	1	4,166	0.02%
2022/05/18	2	119.25	2	116.75	118.50	0	4,147	0.00%
2022/05/17	1	115.00	3	115.17	115.00	-2	4,103	-0.05%
2022/05/16	3	114.83	4	116.25	113.00	-1	4,113	-0.02%
2022/05/13	1	116.00	5	116.30	115.00	-4	4,163	-0.10%
2022/05/12	1	113.50	9	115.33	114.50	-8	4,183	-0.19%
2022/05/10	0	0.00	9	114.33	117.50	-9	4,182	-0.22%
2022/05/09	24	114.58	1	115.50	113.00	23	4,171	0.55%
2022/05/06	5	116.80	1	118.00	117.00	4	4,173	0.10%
2022/05/05	2	120.25	2	120.75	119.50	0	4,177	0.00%
2022/05/04	2	118.50	3	118.83	119.00	-1	4,159	-0.02%
2022/05/03	3	116.50	3	116.33	117.00	0	4,139	0.00%
2022/04/29	1	116.07	2	118.00	116.00	-1	4,183	-0.02%
2022/04/28	5	115.60	4	115.38	115.50	1	4,171	0.02%
2022/04/27	13	114.00	15	114.40	116.00	-2	4,117	-0.05%
2022/04/26	38.1	123.62	67.1	123.84	119.00	-29	4,020	-0.72%
2022/04/25	64	117.94	2	118.25	118.50	62	3,885	1.60%
2022/04/22	2	122.50	1	122.00	122.00	1	3,870	0.03%
2022/04/21	2	125.75	2	125.25	125.50	0	3,937	0.00%
2022/04/20	21	122.74	0	0.00	122.50	21	3,919	0.54%
2022/04/19	1	122.50	1	124.00	121.00	0	4,027	0.00%
2022/04/18	2	122.00	2	123.50	122.50	0	4,064	0.00%
2022/04/15	12	125.83	2	125.25	122.50	10	4,097	0.24%
2022/04/12	6	126.42	6	127.08	128.00	0	4,364	0.00%
2022/04/11	5	127.30	4.2	128.62	126.00	0.9	4,512	0.02%
2022/04/08	3.1	131.07	4	132.25	131.00	-0.9	4,545	-0.02%
2022/04/07	41.1	136.89	38.2	136.18	131.00	2.9	4,502	0.06%
2022/04/06	2.1	142.52	2	142.50	142.50	0.1	4,416	0.00%
2022/03/31	1.1	146.05	1	147.00	146.00	0.1	4,634	0.00%
2022/03/30	0	0.00	2	148.75	148.00	-2	4,706	-0.04%
2022/03/29	1	148.00	2	148.00	148.00	-1	4,718	-0.02%
2022/03/28	4	146.75	0	0.00	147.00	4	4,760	0.08%
2022/03/25	1	151.00	0	0.00	149.50	1	4,806	0.02%
2022/03/24	0.1	151.00	1	150.50	152.00	-1	4,901	-0.02%
2022/03/23	20	150.95	6	151.50	151.50	14	4,982	0.28%
2022/03/22	3	148.17	1.1	148.03	148.00	1.9	5,150	0.04%
2022/03/21	1	150.50	3	151.67	150.00	-2	5,207	-0.04%
2022/03/18	0	0.00	1.4	149.21	149.00	-1.4	5,238	-0.03%
2022/03/16	0	0.00	3	144.83	145.00	-3	5,277	-0.06%
2022/03/15	3.4	144.85	4.1	144.88	144.00	-0.7	5,332	-0.01%
2022/03/14	1	147.00	3	146.83	148.00	-2	5,398	-0.04%
2022/03/11	1	144.50	4.2	145.00	145.00	-3.2	5,615	-0.06%
2022/03/10	3	149.00	5	147.80	148.00	-2	5,715	-0.03%
2022/03/09	5	145.70	1	146.00	146.00	4	5,782	0.07%
2022/03/08	16	143.22	0.2	143.50	142.50	15.8	5,897	0.27%
2022/03/07	7.6	147.90	4	147.25	147.00	3.6	5,927	0.06%
2022/03/04	4.1	154.62	2	153.00	153.00	2.1	5,994	0.03%
2022/03/03	3	156.17	4	156.50	156.00	-1	6,127	-0.02%
2022/03/02	1	156.00	9	156.83	156.50	-8	6,211	-0.13%
2022/03/01	12	153.46	1	153.00	153.50	11	6,202	0.18%
2022/02/25	10.1	155.65	13	158.92	152.00	-2.9	6,280	-0.05%
2022/02/24	25.1	156.18	19	157.71	156.00	6.1	6,265	0.10%
2022/02/23	10	153.00	11	153.68	154.50	-1	6,083	-0.02%
2022/02/22	3	145.17	2	145.00	146.00	1	6,358	0.02%
2022/02/17	1	148.50	1	149.50	149.50	0	8,303	0.00%
2022/02/16	0	0.00	31	148.53	147.50	-31	8,404	-0.37%
2022/02/15	55.1	147.48	24.3	147.56	146.00	30.8	8,455	0.36%
2022/02/14	2	149.50	3	149.67	149.50	-1	8,475	-0.01%
2022/02/11	1	153.01	50	153.00	152.50	-49	8,516	-0.58%
2022/02/10	2	153.50	0	0.00	153.50	2	8,699	0.02%
2022/02/09	1	153.50	3	156.50	156.50	-2	8,765	-0.02%
2022/02/08	2	152.50	3	150.00	153.00	-1	8,868	-0.01%
2022/02/07	6	143.51	2	146.25	146.50	4	8,910	0.05%
2022/01/26	1.1	145.50	3	145.83	145.50	-1.9	8,992	-0.02%
2022/01/25	104	147.88	4	149.00	145.00	100	9,153	1.09%	大買/
2022/01/24	7	145.50	7	147.57	149.50	0	9,426	0.00%
2022/01/21	15.2	150.17	10	150.50	149.50	5.2	9,663	0.05%
2022/01/20	5.2	153.63	1	154.00	154.00	4.2	10,078	0.04%
2022/01/19	12	155.37	2	155.00	155.00	10	10,230	0.10%
2022/01/18	1.1	155.63	8	159.81	155.50	-6.9	10,457	-0.07%
2022/01/17	4	155.75	46	152.33	157.50	-42	10,516	-0.40%
2022/01/14	6.1	149.86	3	150.33	152.00	3.1	10,633	0.03%
2022/01/13	2	155.75	1	156.50	155.00	1	11,031	0.01%
2022/01/12	15.2	154.54	27.1	154.16	156.00	-11.9	11,081	-0.11%
2022/01/11	3	159.17	1	158.50	159.00	2	11,147	0.02%
2022/01/10	1	158.63	5	161.60	163.50	-4	11,206	-0.04%
2022/01/07	6.2	159.92	1	163.50	159.00	5.2	11,373	0.05%
2022/01/06	11.1	163.25	1.1	165.32	163.00	10	11,458	0.09%
2022/01/05	10.1	168.80	100.1	167.00	167.50	-90.1	11,517	-0.78%
2022/01/04	5	174.40	6.1	176.16	172.50	-1.1	11,520	-0.01%
2022/01/03	3	174.00	3	174.67	176.50	0	11,503	0.00%
2021/12/30	20.1	172.74	4	171.88	171.50	16.1	11,577	0.14%
2021/12/29	71	171.92	3	171.83	171.00	68	11,897	0.57%
2021/12/28	5	172.40	104	174.59	171.00	-99	12,314	-0.80%	大賣/
2021/12/27	98	169.87	30	170.38	173.00	68	12,392	0.55%
2021/12/24	4	168.50	8	171.50	167.50	-4	12,543	-0.03%
2021/12/23	2	171.25	2	171.75	170.50	0	12,641	0.00%
2021/12/22	1	172.00	0	0.00	171.00	1	12,757	0.01%
2021/12/21	2.1	172.26	13	172.35	172.50	-11	12,817	-0.09%
2021/12/20	2	172.00	1.1	173.05	170.50	0.9	12,865	0.01%
2021/12/17	8.1	171.79	4	171.00	170.00	4.1	12,878	0.03%
2021/12/16	12.1	172.46	10	172.60	173.00	2.1	12,975	0.02%
2021/12/15	2	168.25	4	166.63	167.50	-2	12,895	-0.02%
2021/12/14	16.2	162.52	2	161.00	160.50	14.2	12,907	0.11%
2021/12/13	4	165.63	2	166.75	167.00	2	12,940	0.02%
2021/12/10	5	165.70	1	166.50	165.50	4	13,087	0.03%
2021/12/09	13.2	170.89	2	169.50	169.00	11.2	13,075	0.09%
2021/12/08	5.1	173.61	14	173.96	173.00	-8.9	13,121	-0.07%
2021/12/07	13.1	175.40	5	176.20	173.00	8.1	13,391	0.06%
2021/12/06	7	173.21	3	172.33	172.50	4	13,493	0.03%
2021/12/03	1.1	170.50	3	171.00	170.50	-2	13,607	-0.01%
2021/12/02	9.2	167.97	7	169.36	166.50	2.2	13,776	0.02%
2021/12/01	13	169.23	2.1	167.52	169.50	10.9	14,020	0.08%
2021/11/30	5	166.40	13	167.15	166.00	-8	14,345	-0.06%
2021/11/29	13	157.15	16	160.78	163.50	-3	14,557	-0.02%
2021/11/26	2.7	166.59	9.1	164.56	162.50	-6.4	14,708	-0.04%
2021/11/25	3	168.67	6.1	169.89	168.00	-3.1	15,011	-0.02%
2021/11/24	7	168.79	5	168.20	169.00	2	15,081	0.01%
2021/11/23	9.2	170.97	9	170.83	169.00	0.2	15,233	0.00%
2021/11/22	11.2	175.36	11.6	175.25	176.50	-0.4	15,337	0.00%
2021/11/19	49.6	175.35	47	174.53	172.50	2.6	15,709	0.02%
2021/11/18	157.2	178.12	84.2	176.76	173.50	73	15,879	0.46%	大買/
2021/11/17	30	166.82	50.1	166.26	171.50	-20.1	15,099	-0.13%
2021/11/16	4.1	156.37	2	157.00	156.00	2.1	14,940	0.01%
2021/11/15	7	157.29	9	157.94	156.50	-2	15,536	-0.01%
2021/11/12	7	155.50	1	157.00	155.00	6	16,770	0.04%
2021/11/11	6	154.00	6	154.00	154.50	0	16,996	0.00%
2021/11/10	9	153.28	4.1	152.78	152.50	4.9	17,198	0.03%
2021/11/09	13.1	156.11	13	156.31	155.50	0.1	17,489	0.00%
2021/11/08	3.2	150.73	5	151.50	152.00	-1.8	17,513	-0.01%
2021/11/05	9.1	147.41	15	148.43	148.50	-5.9	17,807	-0.03%
2021/11/04	4	146.13	6	144.92	144.50	-2	18,007	-0.01%
2021/11/03	20	147.63	23.4	146.33	148.50	-3.4	18,247	-0.02%
2021/11/02	11.7	147.57	9	146.61	144.00	2.7	18,473	0.01%
2021/11/01	30	154.05	33.1	152.62	150.00	-3.1	18,641	-0.02%
2021/10/29	13	164.15	15	160.30	160.00	-2	18,846	-0.01%
2021/10/28	31	166.34	19	166.29	164.00	12	19,154	0.06%
2021/10/27	6.1	156.92	10	156.75	158.50	-3.9	19,858	-0.02%
2021/10/26	23	154.65	24.2	154.43	152.50	-1.2	20,775	-0.01%
2021/10/25	10.1	146.65	8	147.06	149.00	2.1	21,535	0.01%
2021/10/22	15	149.90	10	149.30	148.00	5	22,191	0.02%
2021/10/21	33	152.53	17.6	155.52	151.00	15.4	22,793	0.07%
2021/10/20	9	146.67	10	146.45	147.00	-1	23,424	0.00%
2021/10/19	3	145.50	2	145.50	145.50	1	24,926	0.00%
2021/10/18	14.1	142.46	8	140.25	143.00	6.1	25,500	0.02%
2021/10/15	13.2	140.65	10	139.90	141.00	3.2	25,649	0.01%
2021/10/14	6	138.25	8	138.13	139.00	-2	25,598	-0.01%
2021/10/13	13.1	135.12	12	137.63	134.00	1.1	25,541	0.00%
2021/10/12	13	140.04	1	143.50	139.00	12	25,547	0.05%
2021/10/08	10	146.60	8.2	147.94	145.00	1.8	25,639	0.01%
2021/10/07	17	146.68	21.2	146.56	147.00	-4.2	25,668	-0.02%
2021/10/06	7.3	143.51	3	141.83	140.00	4.3	25,703	0.02%
2021/10/05	9.1	149.83	16	147.25	150.50	-7	25,490	-0.03%
2021/10/04	4	143.50	6	146.25	139.50	-2	25,173	-0.01%
2021/10/01	19	152.76	19	151.89	148.50	0	25,123	0.00%
2021/09/30	10	155.15	11	153.45	155.00	-1	25,106	0.00%
2021/09/29	9.1	155.36	8	156.94	153.50	1.1	25,212	0.00%
2021/09/28	8	166.00	7	164.57	162.00	1	25,688	0.00%
2021/09/27	8	167.94	7	169.00	168.00	1	25,883	0.00%
2021/09/24	4	164.38	7	164.29	164.00	-3	26,181	-0.01%
2021/09/23	12	160.25	11	160.86	161.00	1	26,339	0.00%
2021/09/22	5.3	161.62	4.2	161.29	160.50	1.1	26,604	0.00%
2021/09/17	3.2	167.84	7	167.50	169.50	-3.9	26,950	-0.01%
2021/09/16	2	167.75	8.1	167.44	165.50	-6.1	27,110	-0.02%
2021/09/15	17.1	167.23	15	168.70	165.00	2.1	27,266	0.01%
2021/09/14	2	178.00	3	177.83	176.50	-1	27,647	0.00%
2021/09/13	10.1	179.96	9	180.28	175.00	1.1	28,072	0.00%
2021/09/10	28.1	183.20	10.1	185.09	179.00	18	28,528	0.06%
2021/09/09	26.1	179.27	56.2	177.10	179.50	-30.1	28,530	-0.11%
2021/09/08	30.3	174.21	22.1	172.31	169.00	8.2	28,671	0.03%
2021/09/07	19	176.34	12.4	176.28	176.50	6.6	29,141	0.02%
2021/09/06	10	175.00	6.1	175.33	174.50	3.9	29,420	0.01%
2021/09/03	36.1	182.29	31.4	181.61	180.50	4.7	29,785	0.02%
2021/09/02	9.1	190.50	5	192.70	186.00	4.1	30,498	0.01%
2021/09/01	7.1	193.66	3.1	193.19	195.50	4	31,476	0.01%
2021/08/31	9	194.11	11.3	192.76	191.50	-2.3	32,096	-0.01%
2021/08/30	6	190.17	1.1	190.00	189.00	4.9	32,647	0.01%
2021/08/27	5.1	189.69	5.3	191.00	190.50	-0.2	33,242	0.00%
2021/08/26	8.4	191.51	7	192.07	190.50	1.4	34,115	0.00%
2021/08/25	26	191.35	21.1	192.60	193.50	4.9	35,424	0.01%
2021/08/24	23.2	195.71	11.3	195.77	190.00	11.9	35,921	0.03%
2021/08/23	16.1	199.81	11.1	200.26	202.00	5	36,217	0.01%
2021/08/20	38.1	192.78	40	192.63	190.50	-1.9	36,492	-0.01%
2021/08/19	42.4	200.01	47	199.30	189.50	-4.6	36,702	-0.01%
2021/08/18	36.5	198.16	26	200.56	208.00	10.5	36,877	0.03%
2021/08/17	15.2	218.09	10	220.50	207.50	5.2	37,064	0.01%
2021/08/16	7	221.36	13	222.00	221.00	-6	37,988	-0.02%
2021/08/13	12	233.04	8.1	235.62	224.00	3.9	38,240	0.01%
2021/08/12	6.1	236.93	5	239.00	236.50	1.1	38,758	0.00%
2021/08/11	22.1	239.02	24	242.27	237.00	-2	39,687	0.00%
2021/08/10	15.1	251.77	15	254.40	248.50	0.1	39,841	0.00%
2021/08/09	16	259.44	21	260.38	252.00	-5	40,193	-0.01%
2021/08/06	23	267.37	24.2	268.05	269.50	-1.1	41,121	0.00%
2021/08/05	19.3	266.47	20	268.25	265.50	-0.7	41,868	0.00%
2021/08/04	26.2	275.94	16.1	276.84	274.00	10.2	42,818	0.02%
2021/08/03	19.1	284.33	17	284.41	282.50	2.1	42,779	0.00%
2021/08/02	30	286.80	25	287.66	280.00	5	42,832	0.01%
2021/07/30	37.1	287.57	44.5	283.03	276.50	-7.4	42,231	-0.02%
2021/07/29	53.1	267.56	49.3	263.76	275.00	3.8	41,722	0.01%
2021/07/28	36.5	270.52	22.5	271.93	261.00	14	41,284	0.03%
2021/07/27	24.1	279.93	29.2	281.98	290.00	-5.1	41,322	-0.01%
2021/07/26	30.1	281.18	25	282.94	276.00	5	40,993	0.01%
2021/07/23	15.1	259.35	45.4	263.91	270.50	-30.3	40,197	-0.08%
2021/07/22	38.3	240.22	84	232.59	246.00	-45.8	39,107	-0.12%
2021/07/21	89	223.92	29	223.10	224.00	60	38,837	0.15%
2021/07/20	13.1	219.49	10	215.10	214.00	3.1	39,098	0.01%
2021/07/19	5	227.40	40.2	226.90	226.00	-35.2	39,414	-0.09%
2021/07/16	5.2	221.73	7.1	223.38	225.50	-1.9	39,721	0.00%
2021/07/15	12.6	219.80	13	220.27	224.50	-0.4	40,297	0.00%
2021/07/14	9.1	211.31	11	211.77	215.50	-1.9	41,013	0.00%
2021/07/13	11.3	216.56	5	218.00	210.00	6.3	41,311	0.02%
2021/07/12	1	221.00	2	225.00	221.00	-1	42,235	0.00%
2021/07/09	5	221.70	7.2	222.48	220.50	-2.2	43,038	0.00%
2021/07/08	6	227.50	15	225.57	225.00	-9	43,962	-0.02%
2021/07/07	9	228.39	7	229.29	224.00	2	44,613	0.00%
2021/07/06	20.1	232.65	2	231.25	231.00	18.1	45,041	0.04%
2021/07/05	29.4	239.21	40	237.31	238.50	-10.6	45,758	-0.02%
2021/07/02	9	226.83	8.5	227.37	228.00	0.5	45,754	0.00%
2021/07/01	15	227.03	13	227.54	222.00	2	45,948	0.00%
2021/06/30	13	223.66	13	224.38	226.00	0	46,289	0.00%
2021/06/29	21	228.81	28	232.84	219.00	-7	46,999	-0.01%
2021/06/28	39	229.62	30.6	229.19	233.00	8.4	46,737	0.02%
2021/06/25	8	220.50	13.1	219.97	220.00	-5	46,470	-0.01%
2021/06/24	12	216.87	9	218.61	217.00	3	46,369	0.01%
2021/06/23	43.1	221.59	42	221.20	217.50	1.1	46,246	0.00%
2021/06/22	37	213.81	54	212.39	212.50	-17	45,753	-0.04%
2021/06/21	28.5	213.95	20	214.60	208.00	8.5	45,360	0.02%
2021/06/18	16.1	226.21	9	223.28	222.50	7.1	44,912	0.02%
2021/06/17	22	224.18	20.2	224.18	228.50	1.8	44,681	0.00%
2021/06/16	32.4	231.22	15.1	234.19	223.00	17.3	44,410	0.04%
2021/06/15	33	245.01	35	244.31	242.50	-2	43,982	0.00%
2021/06/11	49	242.06	49	243.32	241.00	0	44,896	0.00%
2021/06/10	59.4	245.47	45.1	246.01	240.00	14.3	44,973	0.03%
2021/06/09	62.1	241.19	74.1	240.17	248.00	-11.9	44,862	-0.03%
2021/06/08	42.3	238.85	29.2	239.10	230.50	13.2	44,752	0.03%
2021/06/07	40.1	229.50	61	231.24	238.00	-20.9	44,289	-0.05%
2021/06/04	33.3	229.33	33	231.80	226.50	0.3	43,743	0.00%
2021/06/03	102	228.53	75	226.19	230.00	27	43,243	0.06%	大買/
2021/06/02	69	230.98	86.2	226.80	216.00	-17.2	42,269	-0.04%
2021/06/01	19.2	228.46	70	227.08	232.50	-50.8	40,906	-0.12%
2021/05/31	173.1	207.94	107.2	211.58	211.50	65.9	39,973	0.16%	大買/大賣/
2021/05/28	28	202.98	28	202.86	199.50	0	39,364	0.00%
2021/05/27	23	196.59	26	198.19	200.00	-3	39,070	-0.01%
2021/05/26	32	198.66	21	197.21	192.50	11	38,520	0.03%
2021/05/25	90.1	203.18	112	202.21	199.50	-21.9	37,898	-0.06%	大賣/
2021/05/24	21	181.64	54	184.74	190.00	-33	36,643	-0.09%
2021/05/21	32	172.72	31	173.21	176.00	1	35,838	0.00%
2021/05/20	41	174.44	29	173.36	169.00	12	35,635	0.03%
2021/05/19	35	173.90	40	174.46	179.00	-5	35,152	-0.01%
2021/05/18	11	156.05	20	158.78	163.00	-9	34,334	-0.03%
2021/05/17	37	155.95	48.1	156.27	148.50	-11.1	34,113	-0.03%
2021/05/14	82.1	177.95	70.4	175.47	164.50	11.8	33,842	0.03%
2021/05/13	53	164.19	90.5	167.59	171.00	-37.5	32,760	-0.11%
2021/05/12	96	159.66	104	160.98	161.00	-8	31,940	-0.03%	大賣/
2021/05/11	38.3	165.72	12	166.71	162.50	26.3	30,804	0.09%
2021/05/10	60	186.17	60.2	185.69	180.50	-0.2	30,623	0.00%
2021/05/07	41.1	179.93	43.1	181.12	183.00	-2	30,225	-0.01%
2021/05/06	36.2	175.07	24	174.44	171.00	12.2	29,853	0.04%
2021/05/05	42.4	177.88	14	180.71	172.50	28.4	29,380	0.10%
2021/05/04	44.1	178.89	47.5	180.76	191.50	-3.4	29,111	-0.01%
2021/05/03	32.4	189.87	25	186.46	179.50	7.4	28,545	0.03%
2021/04/29	8	200.06	28.2	201.03	199.00	-20.2	28,395	-0.07%
2021/04/28	14	202.50	23.2	203.70	201.00	-9.2	28,586	-0.03%
2021/04/27	25	200.12	56.1	201.33	195.50	-31.1	28,353	-0.11%
2021/04/26	62.7	195.73	24.2	197.77	196.50	38.5	28,220	0.14%
2021/04/23	23	184.83	21.1	186.04	193.50	1.9	28,108	0.01%
2021/04/22	14.1	182.16	7	183.93	176.00	7.1	28,446	0.02%
2021/04/21	22	177.27	35	178.24	179.00	-13	28,387	-0.05%
2021/04/20	43.1	196.59	9.6	198.33	182.00	33.5	27,900	0.12%
2021/04/19	24.2	201.66	15	204.53	198.50	9.2	27,235	0.03%
2021/04/16	76	231.43	103.1	229.85	220.50	-27.1	27,122	-0.10%	大賣/
2021/04/15	36.1	210.96	47	213.27	220.00	-10.9	26,314	-0.04%
2021/04/14	42	196.74	45	196.57	200.00	-3	25,679	-0.01%
2021/04/13	46	212.28	35	207.57	202.50	11	24,924	0.04%
2021/04/12	28	211.00	22.2	214.06	202.50	5.8	24,342	0.02%
2021/04/09	35.1	233.71	41.1	229.24	225.00	-6	23,930	-0.03%
2021/04/08	37.1	228.34	20.1	231.54	236.50	17	23,464	0.07%
2021/04/07	22.1	216.91	31	214.73	215.00	-8.9	23,107	-0.04%
2021/04/06	32	213.61	17.1	215.29	218.50	14.9	22,891	0.07%
2021/04/01	47.1	190.21	28	188.71	199.00	19.1	22,675	0.08%
2021/03/31	11	183.27	18	183.14	181.00	-7	22,011	-0.03%
2021/03/30	5	180.20	7	182.14	183.50	-2	22,479	-0.01%
2021/03/29	4	169.51	5.5	171.64	174.00	-1.5	22,643	-0.01%
2021/03/26	11	155.95	5	152.91	158.50	6	23,226	0.03%
2021/03/25	1.5	144.17	2	148.00	144.50	-0.5	23,434	0.00%
2021/03/24	3	148.83	3	150.33	148.00	0	23,608	0.00%
2021/03/23	8	152.69	1	151.50	152.00	7	23,801	0.03%
2021/03/22	13	158.62	16	156.19	154.00	-3	24,108	-0.01%
2021/03/19	23	157.13	6	152.33	159.00	17	24,041	0.07%
2021/03/18	17	148.71	9	146.22	152.50	8	23,912	0.03%
2021/03/17	49	143.03	36	142.67	139.00	13	23,843	0.05%
2021/03/16	23	145.13	24	145.38	148.50	-1	22,616	0.00%
2021/03/15	24	131.42	40.1	131.16	135.00	-16.1	21,961	-0.07%
2021/03/12	37	119.03	27	119.63	123.00	10	21,016	0.05%
2021/03/11	5	105.40	12	108.00	112.00	-7	19,953	-0.04%
2021/03/10	13	104.73	19	105.95	102.00	-6	19,630	-0.03%
2021/03/09	10	98.35	10	98.75	100.00	0	19,296	0.00%
2021/03/08	8	100.51	4	99.15	96.10	4	19,365	0.02%
2021/03/05	15	99.59	13	98.77	99.20	2	19,397	0.01%
2021/03/04	0.1	101.50	3	102.50	101.50	-2.9	19,409	-0.01%
2021/03/03	8	102.31	5.1	101.78	101.00	2.9	19,427	0.01%
2021/03/02	9.1	104.01	9	105.56	104.50	0.1	19,354	0.00%
2021/02/26	5	99.78	3	101.60	99.80	2	19,082	0.01%
2021/02/25	8	106.00	5	103.20	101.00	3	18,950	0.02%
2021/02/24	12	112.33	7.1	111.33	106.50	4.9	18,832	0.03%
2021/02/23	24	111.13	24	111.79	113.50	0	18,669	0.00%
2021/02/22	8	106.94	12	107.13	109.00	-4	18,470	-0.02%
2021/02/19	38	100.48	54.4	101.07	99.70	-16.4	18,188	-0.09%
2021/02/18	49	97.84	51	98.07	99.30	-2	17,890	-0.01%
2021/02/17	22	93.19	12	94.55	94.80	10	17,744	0.06%
2021/02/05	23	86.66	27	88.04	88.30	-4	17,606	-0.02%
2021/02/04	5.1	84.64	12	84.11	83.10	-6.9	17,491	-0.04%
2021/02/03	26	84.81	11	83.99	83.60	15	17,453	0.09%
2021/02/02	7	82.33	4	82.90	81.90	3	17,654	0.02%
2021/02/01	11.1	81.81	7	82.24	81.60	4.1	17,735	0.02%
2021/01/29	6	88.35	81	86.42	84.00	-75	17,492	-0.43%
2021/01/28	5	90.24	5	91.40	88.40	0	17,286	0.00%
2021/01/27	4.2	90.72	4	91.95	90.80	0.2	17,175	0.00%
2021/01/26	13	92.10	23	91.25	90.80	-10	17,215	-0.06%
2021/01/25	9	96.67	3	98.63	95.60	6	16,996	0.04%
2021/01/22	5	100.00	6	101.65	101.00	-1	17,006	-0.01%
2021/01/21	25	95.93	15	96.71	97.90	10	16,945	0.06%
2021/01/20	9	103.26	5	104.92	98.60	4	16,813	0.02%
2021/01/19	10	108.05	13	108.92	109.50	-3	16,898	-0.02%
2021/01/18	25	109.36	23	109.91	108.50	2	16,782	0.01%
2021/01/15	39	109.19	26	109.79	110.50	13	16,420	0.08%
2021/01/14	12	104.96	18	103.39	106.00	-6	15,638	-0.04%
2021/01/13	43	96.61	16	98.13	96.60	27	15,309	0.18%
2021/01/12	22	95.36	0	0.00	93.50	22	15,066	0.15%
2021/01/11	32	95.28	24.5	98.31	98.00	7.5	14,830	0.05%
2021/01/08	8	92.33	19	91.99	92.90	-11	14,485	-0.08%
2021/01/07	10	90.24	11.4	89.51	91.90	-1.4	14,161	-0.01%
2021/01/06	13	89.18	5	89.82	86.10	8	13,867	0.06%
2021/01/05	11	88.38	31	88.23	87.90	-20	13,629	-0.15%
2021/01/04	8	92.15	11	91.49	90.70	-3	13,423	-0.02%
2020/12/31	23	97.00	19	96.65	93.50	4	13,225	0.03%
2020/12/30	18	96.67	8	96.10	95.10	10	12,730	0.08%
2020/12/29	16	98.42	21	98.54	95.50	-5	12,492	-0.04%
2020/12/28	28	98.96	10	99.03	99.00	18	12,246	0.15%
2020/12/25	22	89.67	24	90.28	91.50	-2	11,791	-0.02%
2020/12/24	39	86.62	39	85.99	87.50	0	11,465	0.00%
2020/12/23	20	81.21	13	82.18	85.00	7	10,799	0.06%
2020/12/22	26.1	83.02	26	82.45	77.50	0.1	10,442	0.00%
2020/12/21	11	74.31	10	79.13	80.80	1	9,725	0.01%
2020/12/18	15	72.73	4.5	72.69	73.50	10.5	9,411	0.11%
2020/12/17	2	72.40	9	71.48	72.20	-7	9,180	-0.08%
2020/12/16	10	69.50	7	71.01	68.40	3	8,966	0.03%
2020/12/15	3	68.23	2	68.75	67.70	1	8,530	0.01%
2020/12/14	4	69.13	6	69.62	68.50	-2	8,452	-0.02%
2020/12/11	6	68.43	7	69.20	68.70	-1	8,405	-0.01%
2020/12/10	8	68.64	5	68.40	67.50	3	8,237	0.04%
2020/12/09	5	66.80	17	68.17	69.90	-12	8,013	-0.15%
2020/12/08	3	65.63	4	66.23	66.50	-1	7,848	-0.01%
2020/12/07	1	62.90	2	64.00	65.10	-1	7,784	-0.01%
2020/12/04	6	65.32	1	67.50	64.80	5	7,756	0.06%
2020/12/03	1	66.60	2	67.00	67.40	-1	7,653	-0.01%
2020/12/02	7	67.80	3	67.53	66.50	4	7,624	0.05%
2020/12/01	7	66.07	9	66.30	65.70	-2	7,342	-0.03%
2020/11/30	14	66.10	4	65.93	66.60	10	7,166	0.14%
2020/11/27	15	62.47	0	0.00	62.50	15	6,971	0.22%
2020/11/26	2	59.20	4.8	60.59	61.90	-2.8	6,865	-0.04%
2020/11/25	4	59.70	2	59.45	59.10	2	6,848	0.03%
2020/11/24	4	60.78	9	60.81	60.90	-5	6,805	-0.07%
2020/11/23	2	60.40	2	60.75	60.10	0	6,790	0.00%
2020/11/20	7	58.93	7	59.33	59.80	0	6,750	0.00%
2020/11/19	4	59.88	11	58.83	58.40	-7	6,661	-0.11%
2020/11/17	3	57.23	7	57.54	57.40	-4	6,694	-0.06%
2020/11/16	11	58.17	1	57.80	57.00	10	6,670	0.15%
2020/11/13	5	56.74	7	57.27	57.10	-2	6,614	-0.03%
2020/11/12	7	56.37	3	56.17	55.00	4	6,515	0.06%
2020/11/11	0	0.00	1	55.10	56.30	-1	6,390	-0.02%
2020/11/10	21	56.15	23	56.17	56.30	-2	6,437	-0.03%
2020/11/09	14	53.43	18	54.22	54.80	-4	6,022	-0.07%
2020/11/06	0	0.00	1	50.60	49.90	-1	5,797	-0.02%
2020/11/05	1	50.20	0	0.00	50.30	1	5,845	0.02%
2020/11/04	2	49.45	3	49.82	50.40	-1	5,846	-0.02%
2020/11/03	1	51.90	1	50.80	49.70	0	5,814	0.00%
2020/11/02	4	51.35	1.4	52.01	52.00	2.6	5,817	0.04%
2020/10/30	5	52.92	7	52.80	51.20	-2	5,847	-0.03%
2020/10/29	11	51.06	37.4	51.38	52.50	-26.4	5,939	-0.44%
2020/10/28	12.3	50.69	13.3	50.65	51.20	-1	5,850	-0.02%
2020/10/27	23.1	49.11	23	49.42	48.40	0.1	5,502	0.00%
2020/10/26	2	46.93	4.5	46.60	47.00	-2.5	5,212	-0.05%
2020/10/14	8	33.45	0	0.00	33.50	8	5,038	0.16%
2020/10/13	0	0.00	3	33.42	33.80	-3	5,092	-0.06%
2020/10/12	4	33.04	2	33.95	32.60	2	5,098	0.04%
2020/10/06	10	33.68	10	33.65	33.50	0	5,610	0.00%
2020/10/05	0	0.00	7	32.90	33.25	-7	5,803	-0.12%
2020/09/30	0	0.00	1	32.60	32.70	-1	5,976	-0.02%
2020/09/29	4	32.58	3	32.50	32.30	1	6,154	0.02%
2020/09/28	1	31.50	2	31.70	31.75	-1	6,419	-0.02%
2020/09/24	1	32.30	0	0.00	32.05	1	7,514	0.01%
2020/09/23	30	33.47	0	0.00	33.30	30	7,630	0.39%
2020/09/22	1	33.10	1	33.45	33.60	0	7,661	0.00%
2020/09/21	0	0.00	17	33.78	33.40	-17	7,659	-0.22%
2020/09/17	2	33.25	0	0.00	33.20	2	7,920	0.03%
2020/09/15	0	0.00	5	33.10	33.05	-5	8,308	-0.06%
2020/09/14	15	33.29	2	32.90	33.20	13	8,419	0.15%
2020/09/11	1	32.70	0	0.00	32.45	1	8,468	0.01%
2020/09/10	17	33.24	19	33.06	32.65	-2	8,504	-0.02%
2020/09/09	2	31.70	0	0.00	32.20	2	8,541	0.02%
2020/09/08	2	32.30	13	32.21	32.20	-11	8,754	-0.13%
2020/09/07	1	32.45	2	32.90	32.35	-1	8,899	-0.01%
2020/09/04	6	32.23	0	0.00	32.35	6	9,142	0.07%
2020/09/01	1	32.50	0	0.00	32.55	1	9,341	0.01%
2020/08/31	11	33.43	8	33.61	33.05	3	9,520	0.03%
2020/08/28	1	32.60	2	32.33	32.70	-1	9,623	-0.01%
2020/08/27	20	32.12	6	32.25	32.10	14	9,829	0.14%
2020/08/26	2	33.30	0	0.00	33.00	2	9,797	0.02%
2020/08/25	1	33.25	1	33.65	33.25	0	9,811	0.00%
2020/08/24	1	33.05	1	33.95	33.20	0	9,816	0.00%
2020/08/21	6	33.48	5	33.42	33.45	1	9,858	0.01%
2020/08/20	10	33.49	30	34.25	32.95	-20	9,864	-0.20%
2020/08/19	1	36.45	0	0.00	35.95	1	9,753	0.01%
2020/08/18	3	37.55	3	37.35	37.05	0	9,735	0.00%
2020/08/17	5	37.27	7	36.94	37.30	-2	9,709	-0.02%
2020/08/14	1	36.40	0	0.00	36.40	1	9,816	0.01%
2020/08/13	5	37.10	38	37.34	36.85	-33	9,891	-0.33%
2020/08/12	4	37.70	43	37.20	37.95	-39	9,990	-0.39%
2020/08/11	7	36.61	11	36.36	35.85	-4	9,929	-0.04%
2020/08/10	2	37.15	1	37.80	37.00	1	10,113	0.01%
2020/08/07	0	0.00	3	38.23	37.90	-3	10,364	-0.03%
2020/08/06	2	37.70	3	37.68	37.50	-1	11,129	-0.01%
2020/08/05	0	0.00	3	38.20	38.45	-3	11,261	-0.03%
2020/08/04	0	0.00	1	37.35	36.95	-1	11,444	-0.01%
2020/08/03	2	37.03	9	37.23	37.00	-7	11,809	-0.06%
2020/07/31	5	37.46	6	37.41	36.85	-1	12,486	-0.01%
2020/07/30	1	36.70	1	36.80	36.70	0	12,943	0.00%
2020/07/29	8	35.56	3	35.63	35.75	5	13,194	0.04%
2020/07/28	9	36.63	32	36.83	35.55	-23	13,258	-0.17%
2020/07/27	15	37.18	5	36.90	36.70	10	13,268	0.08%
2020/07/24	20	37.57	10	37.88	36.00	10	13,356	0.07%
2020/07/23	1	38.15	8	37.38	38.00	-7	13,411	-0.05%
2020/07/22	1	36.60	0	0.00	36.20	1	13,559	0.01%
2020/07/21	64	36.46	5	36.50	36.20	59	13,699	0.43%
2020/07/20	5	35.39	48	35.72	35.85	-43	13,805	-0.31%
2020/07/17	1	35.95	3	36.18	35.45	-2	13,933	-0.01%
2020/07/16	5	36.74	0	0.00	36.30	5	13,969	0.04%
2020/07/15	20	37.51	14	37.42	36.85	6	14,073	0.04%
2020/07/14	9	38.05	23	37.89	37.60	-14	14,035	-0.10%
2020/07/13	53	38.07	30	37.79	38.35	23	13,921	0.17%
2020/07/10	63	37.13	23	36.99	36.50	40	13,910	0.29%
2020/07/09	6	37.40	18	37.60	37.20	-12	13,865	-0.09%
2020/07/08	24	38.15	36	37.72	37.60	-12	13,782	-0.09%
2020/07/07	22	37.07	36	36.89	37.05	-14	13,740	-0.10%
2020/07/06	93	38.38	73	38.45	38.05	20	13,518	0.15%
2020/07/03	87	35.25	68	35.53	36.95	19	13,152	0.14%
2020/07/02	1	33.45	6	33.37	33.70	-5	12,618	-0.04%
2020/07/01	1	32.50	1	32.55	32.50	0	12,526	0.00%
2020/06/30	4	32.13	1	32.30	32.20	3	12,521	0.02%
2020/06/29	1	32.60	2	32.30	32.10	-1	12,586	-0.01%
2020/06/24	29	33.69	18	33.54	33.40	11	12,549	0.09%
2020/06/23	19	33.62	14	33.63	34.10	5	12,422	0.04%
2020/06/22	19	33.01	20	32.97	32.65	-1	12,237	-0.01%
2020/06/19	2	32.90	22	32.81	32.75	-20	12,203	-0.16%
2020/06/18	46	32.82	46	32.57	32.40	0	12,136	0.00%
2020/06/17	1	32.20	15	32.32	32.15	-14	12,097	-0.12%
2020/06/16	2	32.13	9	32.16	32.15	-7	12,131	-0.06%
2020/06/15	33	33.30	27	32.90	32.30	6	12,122	0.05%
2020/06/12	5	32.10	19	32.30	32.65	-14	12,011	-0.12%
2020/06/11	22	32.45	7	32.51	31.65	15	12,006	0.12%
2020/06/10	15	32.53	5	32.61	32.45	10	11,876	0.08%
2020/06/09	4	32.54	5	32.71	32.45	-1	12,063	-0.01%
2020/06/08	15	32.62	7	32.89	32.25	8	12,309	0.06%
2020/06/05	8	32.95	6	32.78	32.65	2	12,621	0.02%
2020/06/04	46	32.40	40	32.30	32.30	6	12,878	0.05%
2020/06/03	11	31.89	15	31.65	32.20	-4	12,993	-0.03%
2020/06/02	19	31.14	17	30.96	30.65	2	13,175	0.02%
2020/06/01	2	30.75	3	31.00	30.80	-1	13,257	-0.01%
2020/05/29	3	30.30	5	30.42	30.35	-2	13,309	-0.02%
2020/05/28	4	30.49	3	30.52	30.15	1	13,487	0.01%
2020/05/27	5	31.00	5	31.08	30.80	0	13,504	0.00%
2020/05/26	6	31.13	6	31.19	30.75	0	13,571	0.00%
2020/05/25	4	30.89	1	31.20	30.85	3	13,651	0.02%
2020/05/22	14	31.83	22	31.47	31.10	-8	13,957	-0.06%
2020/05/21	14	32.78	5	32.36	32.30	9	13,961	0.06%
2020/05/20	24	31.79	21	31.60	32.00	3	13,923	0.02%
2020/05/19	15	31.76	13	31.79	31.85	2	13,972	0.01%
2020/05/18	4	30.46	3	30.72	30.00	1	13,885	0.01%
2020/05/15	8	31.50	7	31.47	31.20	1	14,215	0.01%
2020/05/14	5	31.08	5	31.21	31.15	0	14,552	0.00%
2020/05/13	41	30.45	32	31.12	31.60	9	14,457	0.06%
2020/05/12	19	31.68	8	31.69	32.10	11	13,689	0.08%
2020/05/11	21	32.86	22	32.73	31.95	-1	13,404	-0.01%
2020/05/08	22	36.00	22	35.86	35.50	0	13,050	0.00%
2020/05/07	23	36.20	31	36.31	36.50	-8	12,651	-0.06%
2020/05/06	50	35.25	11	35.14	35.00	39	11,977	0.33%
2020/05/05	18	34.13	36	33.76	33.70	-18	11,439	-0.16%
2020/05/04	9	32.56	14	32.41	32.85	-5	11,179	-0.04%
2020/04/30	14	32.01	20	31.73	32.20	-6	11,116	-0.05%
2020/04/29	19	32.46	23	32.37	32.05	-4	11,001	-0.04%
2020/04/28	23	32.72	34	32.63	31.45	-11	10,887	-0.10%
2020/04/27	23	33.17	10	33.44	33.15	13	10,629	0.12%
2020/04/24	14	31.18	79	32.02	32.20	-65	10,392	-0.63%
2020/04/23	64	30.86	11	30.97	30.90	53	10,362	0.51%
2020/04/22	26	30.14	15	30.01	30.15	11	10,319	0.11%
2020/04/21	4	31.45	14	30.55	30.15	-10	10,212	-0.10%
2020/04/20	8	32.42	1	32.95	31.70	7	10,104	0.07%
2020/04/17	18	34.42	33	33.45	33.45	-15	10,046	-0.15%
2020/04/16	0	0.00	2	34.05	34.05	-2	10,117	-0.02%
2020/04/15	24	34.17	9	32.86	33.00	15	10,158	0.15%
2020/04/14	9	33.23	9	33.27	33.40	0	9,868	0.00%
2020/04/13	10	32.05	7	31.89	31.90	3	9,705	0.03%
2020/04/10	9	31.63	2	31.40	31.35	7	9,633	0.07%
2020/04/09	9	30.78	8	30.65	31.40	1	9,501	0.01%
2020/04/08	11	30.51	0	0.00	30.75	11	9,417	0.12%
2020/04/07	6	29.86	6	29.81	30.00	0	9,309	0.00%
2020/03/31	1	28.60	2	29.10	28.30	-1	9,101	-0.01%
2020/03/30	3	28.90	1	27.50	28.90	2	9,008	0.02%
2020/03/27	13	27.77	10	27.85	27.10	3	8,949	0.03%
2020/03/26	6	27.37	26	27.71	27.95	-20	8,942	-0.22%
2020/03/25	12	27.13	9	27.01	26.70	3	8,942	0.03%
2020/03/24	6	26.46	6	26.54	26.30	0	8,869	0.00%
2020/03/23	4	25.64	5	25.68	25.65	-1	8,837	-0.01%
2020/03/20	7	26.69	7	26.71	26.65	0	8,873	0.00%
2020/03/19	7	25.58	20	26.18	25.10	-13	8,813	-0.15%
2020/03/18	16	27.44	6	27.07	27.10	10	8,750	0.11%
2020/03/17	54	26.88	56	26.61	27.25	-2	8,738	-0.02%
2020/03/16	24	27.19	4	27.30	26.30	20	8,655	0.23%
2020/03/13	8	26.23	219	26.45	26.65	-211	8,542	-2.47%	大賣/鉅額交易
2020/03/12	13	29.78	42	29.11	28.95	-29	8,308	-0.35%
2020/03/11	16	32.75	30	32.42	32.15	-14	8,032	-0.17%
2020/03/10	55	31.63	47	31.47	31.15	8	7,669	0.10%
2020/03/09	12	31.24	9	30.54	30.50	3	7,272	0.04%
2020/03/06	9	32.77	12	32.99	33.05	-3	7,047	-0.04%
2020/03/05	4	30.58	4	31.08	31.00	0	6,669	0.00%
2020/03/04	11	30.47	8	30.65	30.65	3	6,657	0.05%
2020/03/03	32	30.78	33	31.27	31.05	-1	6,666	-0.02%
2020/03/02	1	30.20	3	30.00	30.15	-2	6,555	-0.03%
2020/02/27	25	29.63	33	29.77	30.40	-8	6,519	-0.12%
2020/02/25	28	30.19	28	29.37	29.35	0	6,769	0.00%
2020/02/24	19	31.33	18	31.48	31.70	1	6,480	0.02%
2020/02/21	18	31.56	11	31.36	31.55	7	6,512	0.11%
2020/02/20	16	31.37	14	31.68	31.30	2	6,546	0.03%
2020/02/19	28	31.83	32	31.34	31.80	-4	6,446	-0.06%
2020/02/18	30	31.22	18	31.43	31.60	12	6,342	0.19%
2020/02/17	64	29.09	31	29.99	31.20	33	6,005	0.55%
2020/02/14	52	27.80	52	27.92	28.40	0	5,467	0.00%
2020/02/13	3	26.10	3	25.95	26.30	0	5,214	0.00%
2020/02/12	1	25.10	2	25.18	26.05	-1	5,171	-0.02%
2020/02/11	7	24.66	8	24.78	24.80	-1	5,261	-0.02%
2020/02/10	0	0.00	25	24.24	24.30	-25	5,357	-0.47%
2020/02/07	5	25.75	0	0.00	24.80	5	5,375	0.09%
2020/02/06	15	25.67	0	0.00	25.55	15	5,398	0.28%
2020/02/05	44	25.75	8	25.40	25.45	36	5,485	0.66%
2020/02/04	0	0.00	2	25.95	26.20	-2	5,467	-0.04%
2020/02/03	6	24.78	8	25.11	25.15	-2	5,465	-0.04%
2020/01/31	11	25.98	2	25.48	25.50	9	5,467	0.16%
2020/01/20	0	0.00	2	27.53	27.50	-2	5,616	-0.04%
2020/01/17	0	0.00	9	27.66	27.55	-9	5,571	-0.16%
2020/01/16	2	26.20	3	26.60	26.70	-1	5,429	-0.02%
2020/01/15	6	25.77	20	25.85	26.00	-14	5,297	-0.26%
2020/01/14	2	25.40	2	25.55	25.65	0	5,214	0.00%
2020/01/13	10	25.37	6	25.15	25.40	4	5,169	0.08%
2020/01/10	5	25.33	5	25.40	25.60	0	5,054	0.00%
2020/01/09	1	24.90	5	24.56	24.85	-4	4,879	-0.08%
2020/01/08	1	22.55	1	22.85	22.90	0	4,753	0.00%
2020/01/07	0	0.00	3	22.70	22.65	-3	4,783	-0.06%
2020/01/06	1	23.00	37	23.30	22.90	-36	4,749	-0.76%
2020/01/03	1	23.70	2	24.00	23.75	-1	4,703	-0.02%
2019/12/31	0	0.00	1	23.90	23.80	-1	4,664	-0.02%
2019/12/30	0	0.00	2	23.80	23.75	-2	4,636	-0.04%
2019/12/25	4	23.58	1	23.45	23.50	3	4,604	0.07%
2019/12/24	0	0.00	2	23.50	23.40	-2	4,607	-0.04%
2019/12/23	3	23.53	0	0.00	23.40	3	4,582	0.07%
2019/12/20	8	24.49	2	24.55	24.15	6	4,497	0.13%
2019/12/19	0	0.00	1	25.00	25.00	-1	4,424	-0.02%
2019/12/18	0	0.00	2	24.83	24.75	-2	4,409	-0.05%
2019/12/17	3	24.63	2	24.83	24.40	1	4,394	0.02%
2019/12/16	0	0.00	1	25.30	24.90	-1	4,326	-0.02%
2019/12/13	4	24.90	1	25.40	24.70	3	4,325	0.07%
2019/12/12	3	25.00	2	25.55	25.25	1	4,300	0.02%
2019/12/11	5	25.31	0	0.00	25.25	5	4,192	0.12%
2019/12/10	10	25.50	10	25.80	26.00	0	4,130	0.00%
2019/12/06	3	25.68	1	25.90	25.50	2	4,059	0.05%
2019/12/05	6	26.10	25	25.96	25.75	-19	4,015	-0.47%
2019/12/04	26	26.50	0	0.00	26.25	26	3,948	0.66%
2019/12/03	10	26.35	0	0.00	26.50	10	3,903	0.26%
2019/12/02	0	0.00	30	25.83	25.80	-30	3,803	-0.79%
2019/11/29	2	26.25	3	26.35	26.20	-1	3,779	-0.03%
2019/11/28	5	26.20	13	26.33	26.30	-8	3,710	-0.22%
2019/11/27	1	25.50	1	26.15	26.10	0	3,641	0.00%
2019/11/26	0	0.00	9	25.66	25.70	-9	3,573	-0.25%
2019/11/25	17	25.89	2	25.73	25.80	15	3,521	0.43%
2019/11/22	31	25.49	8	25.39	25.50	23	3,237	0.71%
2019/11/21	21	24.96	4	24.83	25.00	17	3,016	0.56%
2019/11/20	1	24.85	14	24.63	24.75	-13	2,943	-0.44%
2019/11/19	15	24.40	11	25.06	23.85	4	2,829	0.14%
2019/11/18	4	24.73	7	24.70	24.80	-3	2,650	-0.11%
2019/11/15	4	23.96	2	24.10	24.05	2	2,588	0.08%
2019/11/14	12	23.47	0	0.00	23.55	12	2,534	0.47%
2019/11/13	10	25.05	12	24.73	24.80	-2	2,443	-0.08%
2019/11/12	37	24.56	25	24.45	24.95	12	2,389	0.50%
2019/11/11	13	24.74	11	24.57	24.15	2	2,359	0.08%
2019/11/08	3	24.83	8	24.88	24.90	-5	2,305	-0.22%
2019/11/07	5	24.89	9	24.41	25.00	-4	2,208	-0.18%
2019/11/06	1	24.00	12	24.25	24.05	-11	2,100	-0.52%
2019/11/05	2	23.95	2	24.28	24.00	0	2,055	0.00%
2019/11/04	9	24.06	3	24.55	24.00	6	2,008	0.30%
2019/11/01	10	24.13	5	24.05	24.10	5	1,906	0.26%
2019/10/31	10	24.06	1	23.80	23.80	9	1,885	0.48%
2019/10/30	5	23.67	6	24.03	23.90	-1	1,832	-0.05%
2019/10/29	7	24.00	1	24.40	23.40	6	1,786	0.34%
2019/10/28	18	24.50	38	24.30	24.90	-20	1,648	-1.21%
2019/10/25	0	0.00	30	22.93	22.95	-30	1,460	-2.05%
2019/10/23	0	0.00	0.1	22.50	22.55	-0.1	1,503	-0.01%
2019/10/17	0	0.00	0.1	22.35	22.45	-0.1	1,509	-0.01%
2019/10/16	0	0.00	3	22.35	22.35	-3	1,524	-0.20%
2019/10/15	13	22.25	1.1	22.33	22.20	11.9	1,518	0.78%
2019/10/14	30	21.90	0	0.00	21.85	30	1,489	2.01%
2019/10/04	0	0.00	1	21.50	21.55	-1	1,550	-0.06%
2019/10/03	1	21.75	0	0.00	21.65	1	1,559	0.06%
2019/09/18	1	22.05	0	0.00	21.80	1	1,571	0.06%
2019/09/17	10	22.45	0	0.00	22.05	10	1,556	0.64%
2019/09/09	1	23.10	0	0.00	23.05	1	1,618	0.06%
2019/09/05	10	23.20	0	0.00	23.30	10	1,625	0.62%
2019/09/04	10	23.35	0	0.00	23.20	10	1,652	0.61%
2019/09/03	33	23.21	1	23.35	23.40	32	1,656	1.93%
2019/09/02	10	23.65	1	23.50	23.75	9	1,629	0.55%
2019/08/30	0	0.00	1	23.25	22.75	-1	1,586	-0.06%
2019/08/29	0	0.00	11	23.00	22.85	-11	1,557	-0.71%
2019/08/28	26	22.50	0	0.00	22.75	26	1,547	1.68%
2019/08/27	0	0.00	1	22.30	22.20	-1	1,558	-0.06%
2019/08/26	1	22.05	0	0.00	21.85	1	1,580	0.06%
2019/08/22	0	0.00	3	22.80	22.50	-3	1,620	-0.19%
2019/08/20	3	22.55	0	0.00	22.25	3	1,643	0.18%
2019/08/19	20	22.65	0	0.00	22.40	20	1,664	1.20%
2019/08/16	10	22.50	0	0.00	22.70	10	1,727	0.58%
2019/08/15	0	0.00	26	21.40	22.00	-26	1,731	-1.50%
2019/08/13	21	21.75	0	0.00	21.80	21	1,833	1.15%
2019/08/12	20	21.77	1	22.25	22.10	19	1,854	1.02%
2019/08/02	10	22.35	0	0.00	22.05	10	1,976	0.51%
2019/07/30	0	0.00	1	23.10	22.95	-1	2,082	-0.05%
2019/07/29	22	23.05	0	0.00	22.80	22	2,095	1.05%
2019/07/26	31	23.55	0	0.00	23.60	31	2,056	1.51%
2019/07/25	1	23.50	2	23.88	23.95	-1	2,047	-0.05%
2019/07/23	0	0.00	1	23.15	23.15	-1	2,126	-0.05%
2019/07/19	1	22.70	1	22.75	22.65	0	2,388	0.00%
2019/07/18	3	22.87	1	22.70	22.65	2	2,443	0.08%
2019/07/16	1	23.20	1	23.35	23.65	0	2,784	0.00%
2019/07/11	0	0.00	19	24.04	23.75	-19	2,904	-0.65%
2019/07/10	0	0.00	9	23.57	23.90	-9	2,978	-0.30%
2019/07/09	0	0.00	15	23.58	23.65	-15	2,993	-0.50%
2019/07/08	0	0.00	4	23.53	23.50	-4	3,029	-0.13%
2019/07/05	12	23.39	0	0.00	23.40	12	3,108	0.39%
2019/07/04	0	0.00	2	23.45	23.50	-2	3,328	-0.06%
2019/07/03	17	23.51	1	23.90	23.45	16	3,404	0.47%
2019/07/02	0	0.00	14	24.03	24.10	-14	3,462	-0.40%
2019/07/01	0	0.00	2	23.65	23.70	-2	3,454	-0.06%
2019/06/27	0	0.00	4	23.31	23.25	-4	3,518	-0.11%
2019/06/26	32	22.92	0	0.00	22.90	32	3,543	0.90%
2019/06/24	1	23.70	5	23.67	23.45	-4	3,665	-0.11%
2019/06/21	7	23.24	0	0.00	23.10	7	3,737	0.19%
2019/06/20	0	0.00	4	23.50	23.30	-4	3,805	-0.11%
2019/06/19	2	22.75	0	0.00	22.80	2	4,080	0.05%
2019/06/17	3	22.45	0	0.00	22.60	3	4,312	0.07%
2019/06/05	0	0.00	1	22.00	21.90	-1	4,892	-0.02%
2019/05/31	5	21.60	7	21.41	21.40	-2	4,881	-0.04%
2019/05/30	2	21.08	15	21.04	21.40	-13	4,900	-0.27%
2019/05/28	6	20.10	0	0.00	20.30	6	4,967	0.12%
2019/05/27	4	20.46	1	20.25	20.30	3	5,023	0.06%
2019/05/24	6	20.98	1	21.30	20.95	5	5,067	0.10%
2019/05/23	8	21.21	16	21.26	21.25	-8	5,040	-0.16%
2019/05/22	6	20.73	2	21.05	20.55	4	4,973	0.08%
2019/05/21	0	0.00	23	19.82	20.60	-23	4,972	-0.46%
2019/05/20	19	21.49	17	20.65	20.65	2	4,902	0.04%
2019/05/17	10	22.41	8	21.68	21.60	2	4,992	0.04%
2019/05/16	17	22.59	15	22.77	22.45	2	5,076	0.04%
2019/05/15	3	22.32	4	22.36	22.40	-1	5,052	-0.02%
2019/05/14	8	21.69	7	22.01	22.05	1	5,089	0.02%
2019/05/13	5	22.48	0	0.00	22.05	5	5,062	0.10%
2019/05/10	13	23.45	12	23.66	23.20	1	5,029	0.02%
2019/05/09	54	24.36	0	0.00	23.20	54	5,053	1.07%
2019/05/08	0	0.00	23	24.60	24.10	-23	5,019	-0.46%
2019/05/07	0	0.00	15	24.77	24.45	-15	5,027	-0.30%
2019/05/06	7	24.53	3	24.50	24.30	4	5,004	0.08%
2019/05/03	1	25.05	1	24.95	25.05	0	4,991	0.00%
2019/05/02	6	24.84	2	25.15	24.85	4	5,002	0.08%
2019/04/30	0	0.00	18	25.09	25.15	-18	4,988	-0.36%
2019/04/29	4	25.69	0	0.00	24.95	4	4,995	0.08%
2019/04/26	14	26.34	0	0.00	26.50	14	4,899	0.29%
2019/04/24	2	25.90	0	0.00	25.70	2	4,724	0.04%
2019/04/23	12	26.29	10	26.38	26.20	2	4,795	0.04%
2019/04/22	0	0.00	2	25.80	26.50	-2	4,687	-0.04%
2019/04/19	0	0.00	11	24.75	24.80	-11	4,529	-0.24%
2019/04/18	7	24.00	20	24.10	24.00	-13	4,587	-0.28%
2019/04/17	0	0.00	10	24.85	24.65	-10	4,558	-0.22%
2019/04/16	5	24.62	1	24.45	24.60	4	4,542	0.09%
2019/04/12	10	25.70	8	25.59	25.40	2	4,497	0.04%
2019/04/11	12	25.50	29	25.64	25.60	-17	4,521	-0.38%
2019/04/10	33	26.40	43	26.42	26.35	-10	4,474	-0.22%
2019/04/09	18	25.29	19	25.06	25.70	-1	4,267	-0.02%
2019/04/08	4	24.89	4	25.59	25.45	0	4,219	0.00%
2019/04/03	0	24.95	0	0.00	25.05	0	4,227	0.00%
2019/04/02	0	0.00	1	25.55	25.35	-1	4,248	-0.02%
2019/04/01	0	0.00	9	24.95	24.65	-9	4,283	-0.21%
2019/03/29	2	24.60	0	0.00	24.80	2	4,284	0.05%
2019/03/28	21	24.77	73	24.81	24.55	-52	4,338	-1.20%
2019/03/27	18	25.37	1	25.35	25.20	17	4,472	0.38%
2019/03/26	3	26.25	8	26.14	25.80	-5	4,726	-0.11%
2019/03/25	16	25.97	14	25.83	26.00	2	4,815	0.04%
2019/03/22	43	26.43	35	26.38	26.50	8	4,912	0.16%
2019/03/21	7	25.26	4	25.11	25.05	3	4,949	0.06%
2019/03/20	5	25.63	8	25.35	25.10	-3	4,913	-0.06%
2019/03/19	46	24.88	31	25.24	25.25	15	4,776	0.31%
2019/03/18	27	23.67	19	23.94	24.60	8	4,557	0.18%
2019/03/15	10	22.06	1	21.95	22.40	9	4,322	0.21%
2019/03/14	0	0.00	5	21.70	21.50	-5	4,390	-0.11%
2019/03/13	2	21.75	0	0.00	21.75	2	4,418	0.05%
2019/03/12	0	0.00	4	22.00	21.95	-4	4,451	-0.09%
2019/03/11	0	0.00	1	22.00	22.10	-1	4,487	-0.02%
2019/03/08	3	21.75	66	21.53	21.65	-63	4,549	-1.38%
2019/03/07	1	21.80	11	21.77	21.80	-10	4,614	-0.22%
2019/03/06	0	0.00	5	22.45	22.30	-5	4,631	-0.11%
2019/03/05	5	22.55	3	22.48	22.35	2	4,644	0.04%
2019/03/04	5	22.25	3	22.10	22.10	2	4,609	0.04%
2019/02/27	121	22.18	59	21.54	22.05	62	4,585	1.35%	大買/
2019/02/26	5	22.25	2	22.38	22.60	3	4,487	0.07%
2019/02/25	18	21.85	3	22.27	21.85	15	4,419	0.34%
2019/02/22	31	21.52	2	21.55	21.55	29	4,356	0.67%
2019/02/21	4	21.45	1	21.65	21.65	3	4,364	0.07%
2019/02/20	6	21.55	0	0.00	21.50	6	4,351	0.14%
2019/02/19	7	21.54	1	21.60	21.50	6	4,357	0.14%
2019/02/18	12	21.19	0	0.00	21.65	12	4,349	0.28%
2019/02/14	1	23.30	20	23.55	23.60	-19	4,145	-0.46%
2019/02/13	2	23.58	14	23.58	23.60	-12	4,144	-0.29%
2019/02/11	15	23.30	2	23.20	23.20	13	4,110	0.32%
2019/01/30	14	22.95	2	22.75	22.65	12	4,084	0.29%
2019/01/28	1	22.30	3	22.68	22.90	-2	4,025	-0.05%
2019/01/24	0	0.00	1	22.45	22.10	-1	4,006	-0.02%
2019/01/22	1	21.85	0	0.00	21.80	1	3,980	0.03%
2019/01/21	1	21.95	0	0.00	21.90	1	3,978	0.03%
2019/01/18	1	21.85	0	0.00	22.05	1	3,976	0.03%
2019/01/17	0	0.00	2	21.95	21.85	-2	3,997	-0.05%
2019/01/16	4	21.85	0	0.00	21.70	4	4,009	0.10%
2019/01/15	0	0.00	22	22.00	21.70	-22	3,967	-0.55%
2019/01/14	2	22.45	0	0.00	22.30	2	3,834	0.05%
2019/01/10	13	22.73	4	22.66	22.90	9	3,735	0.24%
2019/01/09	2	24.30	0	0.00	24.30	2	3,626	0.06%
2019/01/08	0	0.00	2	24.10	24.10	-2	3,594	-0.06%
2019/01/07	4	24.35	0	0.00	24.10	4	3,565	0.11%
2019/01/04	1	24.05	0	0.00	24.05	1	3,541	0.03%
2019/01/03	6	24.98	5	24.90	24.80	1	3,535	0.03%
2019/01/02	10	26.26	4	25.99	25.90	6	3,478	0.17%
2018/12/28	0	0.00	8	26.70	26.75	-8	3,437	-0.23%
2018/12/27	0	0.00	3.1	26.81	26.35	-3.1	3,434	-0.09%
2018/12/26	6	26.75	1	26.25	26.00	5	3,398	0.15%
2018/12/25	10	27.35	5	27.69	27.35	5	3,315	0.15%
2018/12/24	7	28.98	8	28.84	28.45	-1	3,268	-0.03%
2018/12/22	1	28.25	0	0.00	28.25	1	3,174	0.03%
2018/12/21	5	27.90	0	0.00	28.25	5	3,155	0.16%
2018/12/20	15	28.52	1	29.85	27.85	14	3,073	0.46%
2018/12/19	73	29.19	76	28.86	29.30	-3	2,877	-0.10%
2018/12/18	2	28.15	13	28.62	28.25	-11	2,555	-0.43%
2018/12/17	105	28.56	132	29.08	28.10	-27	2,408	-1.12%	大買/大賣/
2018/12/14	22	28.74	21	28.04	29.00	1	2,227	0.04%
2018/12/13	0	0.00	1	26.60	26.60	-1	1,878	-0.05%
2018/12/12	2	26.20	10	26.40	26.00	-8	1,835	-0.44%
2018/12/11	10	25.50	0	0.00	25.75	10	1,795	0.56%
2018/12/10	37	25.68	35	25.00	24.85	2	1,772	0.11%
2018/12/07	30	26.44	2	27.55	27.45	28	1,673	1.67%
2018/12/06	0	0.00	30	26.12	25.55	-30	1,568	-1.91%
2018/12/05	0	0.00	2	26.35	26.30	-2	1,527	-0.13%
2018/12/03	30	26.81	9	26.74	26.85	21	1,576	1.33%
2018/11/29	2	24.90	0	0.00	24.90	2	1,470	0.14%
2018/11/28	2	24.85	0	0.00	25.25	2	1,438	0.14%
2018/11/27	0	0.00	1	24.20	24.40	-1	1,422	-0.07%
2018/11/22	1	23.75	0	0.00	23.45	1	1,496	0.07%
2018/11/07	0	0.00	1	23.60	23.55	-1	1,622	-0.06%
2018/11/06	1	23.10	0	0.00	23.30	1	1,674	0.06%
2018/11/01	0	0.00	1	22.90	23.30	-1	1,669	-0.06%
2018/10/31	1	22.70	5	22.77	22.60	-4	1,644	-0.24%
2018/10/30	2	22.65	0	0.00	22.50	2	1,639	0.12%
2018/10/23	0	0.00	1	23.10	22.45	-1	1,559	-0.06%
2018/10/22	4	21.90	0	0.00	22.05	4	1,545	0.26%
2018/10/18	0	0.00	1	21.25	21.25	-1	1,550	-0.06%
2018/10/16	1	21.05	1	21.25	21.05	0	1,553	0.00%
2018/10/15	1	20.45	1	20.90	20.85	0	1,564	0.00%
2018/10/11	1	21.10	0	0.00	21.10	1	1,556	0.06%
2018/10/04	0	0.00	1	24.85	24.90	-1	1,542	-0.06%
2018/09/28	0	0.00	2	25.05	25.45	-2	1,625	-0.12%
2018/09/19	1	25.00	0	0.00	24.85	1	1,678	0.06%
2018/09/18	1	24.60	1	25.00	25.00	0	1,682	0.00%
2018/09/11	6	25.06	0	0.00	25.25	6	1,734	0.35%
2018/09/10	0	0.00	5	24.76	24.85	-5	1,741	-0.29%
2018/09/07	7	24.69	6	25.55	24.10	1	1,735	0.06%
2018/09/05	31	27.26	32	26.92	26.75	-1	1,698	-0.06%
2018/09/03	0	0.00	2	26.30	26.55	-2	1,716	-0.12%
2018/08/31	0	26.70	0	0.00	26.80	0	1,736	0.00%
2018/08/30	5	26.40	5	26.57	26.70	0	1,769	0.00%
2018/08/29	5	26.25	0	0.00	26.35	5	1,819	0.27%
2018/08/27	3	26.10	13	25.79	26.10	-10	1,825	-0.55%
2018/08/24	11	25.57	1	25.55	25.30	10	1,805	0.55%
2018/08/17	1	24.45	1	25.00	24.50	0	1,787	0.00%
2018/08/13	1	23.00	0	0.00	23.35	1	1,692	0.06%
2018/08/08	1	25.25	0	0.00	25.30	1	1,654	0.06%
2018/08/06	0	0.00	0	24.85	25.00	0	1,660	0.00%
2018/08/02	1	24.90	4	24.85	24.75	-3	1,676	-0.18%
2018/07/23	0	0.00	1	25.00	25.00	-1	1,829	-0.05%
2018/07/20	1	25.55	0	0.00	25.45	1	1,867	0.05%
2018/07/13	0	0.00	1	25.20	25.20	-1	2,043	-0.05%
2018/07/12	1	24.65	0	0.00	25.05	1	2,129	0.05%
2018/07/11	4	25.48	0	0.00	25.00	4	2,201	0.18%
2018/07/10	2	26.20	0	0.00	26.20	2	2,179	0.09%
2018/07/03	1	28.00	0	0.00	27.35	1	2,807	0.04%
2018/06/26	3	26.05	0	0.00	26.05	3	3,214	0.09%
2018/06/22	2	27.45	0	0.00	27.55	2	3,239	0.06%
2018/06/21	0	0.00	1	28.25	28.25	-1	3,241	-0.03%
2018/06/20	3	27.63	0	0.00	27.50	3	3,260	0.09%
2018/06/19	1	27.80	0	0.00	27.90	1	3,372	0.03%
2018/06/15	0	0.00	2	28.80	28.30	-2	3,389	-0.06%
2018/06/14	10	29.00	10	28.36	28.50	0	3,359	0.00%
2018/06/12	1	28.80	0	0.00	28.80	1	3,308	0.03%
2018/06/08	0	0.00	1	28.95	29.00	-1	3,360	-0.03%
2018/06/07	0	0.00	3	28.77	28.70	-3	3,375	-0.09%
2018/06/06	0	0.00	3	28.52	28.55	-3	3,365	-0.09%
2018/06/05	0	0.00	5	27.40	27.05	-5	3,392	-0.15%
2018/06/04	1	27.30	0	0.00	27.25	1	3,463	0.03%
2018/05/31	2	26.40	0	0.00	26.30	2	3,556	0.06%
2018/05/24	2	26.73	0	0.00	26.85	2	3,553	0.06%
2018/05/22	1	26.90	0	0.00	27.15	1	3,583	0.03%
2018/05/11	0	0.00	1	26.15	26.00	-1	3,829	-0.03%
2018/05/03	0	0.00	10	26.30	25.80	-10	3,831	-0.26%
2018/05/02	10	26.10	0	0.00	26.10	10	3,825	0.26%
2018/04/30	0	0.00	2	25.70	25.95	-2	3,820	-0.05%
2018/04/25	1	27.50	0	0.00	28.05	1	3,770	0.03%
2018/04/24	1	27.65	0	0.00	27.55	1	3,774	0.03%
2018/04/20	2	28.80	4	28.68	28.55	-2	3,777	-0.05%
2018/04/19	4	28.01	0	0.00	28.05	4	3,734	0.11%
2018/04/13	4	30.54	3	30.80	30.80	1	3,613	0.03%
2018/04/12	4	30.69	3	31.00	30.90	1	3,645	0.03%
2018/04/11	2	30.65	0	0.00	30.40	2	3,870	0.05%
2018/04/10	1	31.05	2	31.25	30.90	-1	3,913	-0.03%
2018/04/03	2	31.70	0	0.00	31.95	2	3,589	0.06%
2018/04/02	14	32.24	16	32.23	32.15	-2	3,569	-0.06%
2018/03/30	6	31.88	11	31.92	31.85	-5	3,369	-0.15%
2018/03/29	1	31.20	0	0.00	30.55	1	3,230	0.03%
2018/03/28	0	0.00	4	31.30	31.15	-4	3,283	-0.12%
2018/03/23	6	30.43	2	31.08	31.20	4	3,681	0.11%
2018/03/22	5	31.55	0	0.00	31.60	5	3,690	0.14%
2018/03/21	0	0.00	10	31.25	31.30	-10	3,614	-0.28%
2018/03/16	1	30.55	0	0.00	30.55	1	3,673	0.03%
2018/03/15	0	0.00	2	30.85	31.00	-2	3,752	-0.05%
2018/03/14	0	0.00	2	31.25	30.80	-2	3,789	-0.05%
2018/03/12	0	0.00	3	31.03	30.65	-3	3,695	-0.08%
2018/03/09	2	31.10	1	31.45	31.00	1	3,693	0.03%
2018/03/08	0	0.00	1	29.90	30.35	-1	3,609	-0.03%
2018/03/07	26	29.44	25	29.47	30.10	1	3,560	0.03%
2018/02/26	1	28.15	0	0.00	28.15	1	3,745	0.03%
2018/02/23	0	0.00	3	27.95	27.85	-3	3,757	-0.08%
2018/02/12	2	25.65	0	0.00	25.50	2	3,980	0.05%
2018/02/07	0	0.00	2	28.50	28.20	-2	4,026	-0.05%
2018/01/30	5	31.05	0	0.00	30.70	5	4,441	0.11%
2018/01/26	2	30.93	1	30.90	31.00	1	4,473	0.02%
2018/01/23	0	0.00	20	30.60	30.60	-20	4,728	-0.42%
2018/01/22	0	0.00	1	31.35	31.20	-1	4,778	-0.02%
2018/01/18	0	0.00	5	31.08	31.00	-5	4,819	-0.10%
2018/01/16	5	31.41	0	0.00	31.10	5	4,842	0.10%
2018/01/15	0	0.00	1	31.10	31.25	-1	4,839	-0.02%
2018/01/12	0	0.00	1	30.70	30.35	-1	4,873	-0.02%
2018/01/08	1	32.50	2	31.90	31.60	-1	4,948	-0.02%
2018/01/05	5	33.55	2	33.78	33.20	3	4,898	0.06%
2018/01/04	20	32.15	8	32.32	32.70	12	4,675	0.26%
2018/01/03	0	0.00	10	31.95	31.70	-10	4,688	-0.21%
2018/01/02	1	31.15	0	0.00	31.25	1	4,624	0.02%