漢磊 (3707)-大昌券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
70.1
漲跌
▲1.0
漲幅
+1.45%
成交量
3,213張
產業
上櫃半導體類股
1280人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	69.25	2	69.60	70.10	0	4,960	0.00%
2024/04/26	5	69.56	1	69.80	69.10	4	4,925	0.08%
2024/04/25	4.3	70.70	7	70.61	70.60	-2.7	4,867	-0.06%
2024/04/23	1	67.80	1	68.40	68.50	0	4,740	0.00%
2024/04/22	0	0.00	2	68.70	67.00	-2	4,706	-0.04%
2024/04/19	10	68.07	23	67.82	67.10	-13	4,625	-0.28%
2024/04/18	33.1	75.17	5	73.68	72.00	28.1	4,470	0.63%
2024/04/17	0	0.00	6	73.80	73.80	-6	3,962	-0.15%
2024/04/16	8	66.60	3	68.73	67.10	5	3,925	0.13%
2024/04/15	6	70.90	0	0.00	70.50	6	3,825	0.16%
2024/04/12	3	72.20	3	72.67	71.60	0	3,741	0.00%
2024/04/11	5	71.34	6	72.32	70.50	-1	3,656	-0.03%
2024/04/10	3	70.53	32	71.04	71.50	-29	3,535	-0.82%
2024/04/09	0	0.00	16	66.07	65.70	-16	3,357	-0.48%
2024/04/08	3	67.13	1	66.90	67.20	2	3,322	0.06%
2024/04/03	8	68.28	4	67.55	68.60	4	3,261	0.12%
2024/04/02	31	66.09	26	67.39	68.20	5	3,173	0.16%
2024/04/01	6	67.00	9	66.51	67.70	-3	2,978	-0.10%
2024/03/29	84	60.62	14	61.43	61.90	70	2,693	2.60%
2024/03/28	63	60.99	4	61.05	60.70	59	2,625	2.25%
2024/03/26	1	57.20	0	0.00	57.30	1	2,487	0.04%
2024/03/25	1	59.60	1	59.00	59.00	0	2,485	0.00%
2024/03/22	1	59.20	1	59.90	59.30	0	2,479	0.00%
2024/03/21	1	57.40	1	57.20	57.20	0	2,439	0.00%
2024/03/20	3	57.87	0	0.00	57.00	3	2,517	0.12%
2024/03/19	1	58.20	1	58.60	58.60	0	2,508	0.00%
2024/03/18	1	58.30	0	0.00	58.10	1	2,491	0.04%
2024/03/15	12	60.03	0	0.00	59.50	12	2,472	0.49%
2024/03/14	3	60.77	8	61.03	61.20	-5	2,445	-0.20%
2024/03/13	13	62.83	17	62.34	61.70	-4	2,402	-0.17%
2024/03/12	5	62.22	0	0.00	61.80	5	2,320	0.22%
2024/03/11	88	65.75	83	64.93	64.20	5	2,207	0.23%
2024/03/08	12	60.06	11	60.93	61.00	1	1,567	0.06%
2024/03/07	2	55.80	1	55.70	55.50	1	1,432	0.07%
2024/03/06	1	56.70	11	56.55	56.10	-10	1,416	-0.71%
2024/03/05	3	59.67	5	58.30	58.00	-2	1,411	-0.14%
2024/03/04	2	60.10	5	59.40	59.70	-3	1,384	-0.22%
2024/03/01	0	0.00	5	60.30	59.50	-5	1,371	-0.36%
2024/02/29	5	60.10	3	60.40	60.30	2	1,363	0.15%
2024/02/27	5	61.96	1	60.80	61.50	4	1,350	0.30%
2024/02/26	1	60.00	6	59.45	62.60	-5	1,326	-0.38%
2024/02/23	0	0.00	8	61.00	60.70	-8	1,268	-0.63%
2024/02/22	5	61.20	0	0.00	61.10	5	1,299	0.39%
2024/02/21	1	61.80	0	0.00	61.80	1	1,315	0.08%
2024/02/20	2	62.35	0	0.00	62.00	2	1,316	0.15%
2024/02/16	0	0.00	1	62.70	62.80	-1	1,319	-0.08%
2024/02/15	1	60.90	1	62.30	62.40	0	1,311	0.00%
2024/02/02	0	0.00	4	62.13	61.90	-4	1,279	-0.31%
2024/01/26	3	64.60	0	0.00	64.40	3	1,271	0.24%
2024/01/25	1	65.00	0	0.00	64.30	1	1,283	0.08%
2024/01/24	0	0.00	2	65.75	65.80	-2	1,301	-0.15%
2024/01/22	2	65.40	0	0.00	65.50	2	1,324	0.15%
2024/01/18	0	0.00	2	62.90	62.90	-2	1,311	-0.15%
2024/01/17	0	0.00	1	66.00	64.10	-1	1,304	-0.08%
2024/01/16	4	65.00	1	65.10	65.40	3	1,291	0.23%
2024/01/12	0	0.00	1	66.70	65.80	-1	1,298	-0.08%
2024/01/11	1	65.80	0	0.00	66.60	1	1,300	0.08%
2024/01/10	1	66.20	0	0.00	65.50	1	1,314	0.08%
2024/01/08	1	69.00	1	68.90	68.50	0	1,277	0.00%
2024/01/04	1	69.50	0	0.00	69.40	1	1,263	0.08%
2024/01/02	3	71.57	30	71.28	71.40	-27	1,245	-2.17%
2023/12/29	2	72.25	0	0.00	72.10	2	1,240	0.16%
2023/12/28	10	73.15	14	72.98	72.70	-4	1,242	-0.32%
2023/12/27	0	0.00	5	73.10	73.00	-5	1,240	-0.40%
2023/12/22	0	0.00	1	71.90	71.80	-1	1,268	-0.08%
2023/12/20	5	72.40	6	73.00	72.50	-1	1,324	-0.08%
2023/12/19	8	72.58	11	73.60	72.90	-3	1,374	-0.22%
2023/12/18	5	72.20	0	0.00	72.30	5	1,446	0.35%
2023/12/15	11	73.96	4	74.20	73.60	7	1,504	0.47%
2023/12/14	1	71.00	1.1	71.69	71.50	-0.1	1,432	-0.01%
2023/12/13	2	71.60	0	0.00	71.10	2	1,428	0.14%
2023/12/07	5	71.90	0	0.00	71.10	5	1,448	0.35%
2023/12/05	2	73.00	1	73.50	73.00	1	1,447	0.07%
2023/12/04	7	74.77	0	0.00	73.80	7	1,454	0.48%
2023/11/30	1.1	76.02	0	0.00	76.40	1.1	1,432	0.08%
2023/11/29	3	73.90	0	0.00	73.50	3	1,376	0.22%
2023/11/20	1	71.80	2	72.40	73.50	-1	1,372	-0.07%
2023/11/15	0	0.00	2	70.90	70.90	-2	1,353	-0.15%
2023/11/10	1	69.30	0	0.00	69.20	1	1,372	0.07%
2023/11/09	3	69.37	2	69.45	69.10	1	1,384	0.07%
2023/11/08	1	70.40	0	0.00	70.40	1	1,410	0.07%
2023/11/06	1	71.50	1	71.40	71.70	0	1,452	0.00%
2023/11/03	0	0.00	1	70.80	70.70	-1	1,458	-0.07%
2023/10/31	2	70.70	2	70.70	68.40	0	1,451	0.00%
2023/10/30	1	71.70	1	71.70	71.20	0	1,464	0.00%
2023/10/27	0	0.00	35	70.70	70.50	-35	1,467	-2.39%
2023/10/25	0	0.00	1	71.40	72.10	-1	1,510	-0.07%
2023/10/24	5	69.84	5	70.08	70.30	0	1,512	0.00%
2023/10/23	1	69.70	0	0.00	69.60	1	1,538	0.07%
2023/10/20	0	0.00	3	69.80	70.90	-3	1,568	-0.19%
2023/10/18	1	69.00	0	0.00	69.00	1	1,651	0.06%
2023/10/05	4	73.80	4	73.80	73.30	0	1,959	0.00%
2023/10/04	1	72.10	1	72.00	73.40	0	2,255	0.00%
2023/10/03	1	74.30	2	74.25	72.80	-1	2,623	-0.04%
2023/10/02	1	73.40	0	0.00	74.00	1	2,715	0.04%
2023/09/27	1	71.40	0	0.00	71.40	1	2,993	0.03%
2023/09/26	1	74.00	3	73.13	72.10	-2	2,996	-0.07%
2023/09/22	0	0.00	1	73.80	75.60	-1	2,981	-0.03%
2023/09/21	13	77.19	3	80.53	76.20	10	2,932	0.34%
2023/09/20	9	80.77	4	80.20	78.60	5	2,855	0.18%
2023/09/19	0	0.00	1	80.00	80.00	-1	2,814	-0.04%
2023/09/18	1	80.00	0	0.00	79.20	1	2,834	0.04%
2023/09/14	1	80.50	16	80.14	79.80	-15	2,922	-0.51%
2023/09/13	0	0.00	2	78.70	79.50	-2	2,937	-0.07%
2023/09/07	2	79.85	1	78.90	78.90	1	3,536	0.03%
2023/09/06	1	79.70	1	80.20	80.20	0	3,622	0.00%
2023/09/05	1	79.60	13	79.59	79.60	-12	3,637	-0.33%
2023/09/04	0	0.00	12	79.07	79.20	-12	3,667	-0.33%
2023/08/31	0	0.00	16	79.01	79.10	-16	3,800	-0.42%
2023/08/30	6	78.83	0	0.00	78.70	6	3,975	0.15%
2023/08/29	0	0.00	5	77.00	78.30	-5	4,038	-0.12%
2023/08/25	1	77.10	0	0.00	76.90	1	4,037	0.02%
2023/08/24	0	0.00	11	77.13	77.30	-11	4,045	-0.27%
2023/08/23	1	73.50	6	74.45	75.00	-5	4,042	-0.12%
2023/08/18	1	75.10	0	0.00	75.10	1	4,085	0.02%
2023/08/17	0	0.00	5	75.02	75.40	-5	4,081	-0.12%
2023/08/16	5	71.70	9	73.51	74.00	-4	4,078	-0.10%
2023/08/15	10	72.85	40	73.11	73.20	-30	4,084	-0.73%
2023/08/14	10	73.55	0	0.00	72.20	10	4,086	0.24%
2023/08/11	0	0.00	4	75.00	75.00	-4	4,059	-0.10%
2023/08/10	3	76.20	0	0.00	75.80	3	4,061	0.07%
2023/08/09	0	0.00	9	77.80	77.50	-9	4,064	-0.22%
2023/08/07	0	0.00	1	79.60	79.60	-1	4,103	-0.02%
2023/08/04	7	77.77	0	0.00	78.30	7	4,104	0.17%
2023/08/02	15	78.37	5	78.10	77.70	10	4,126	0.24%
2023/08/01	5	79.50	2	79.50	79.70	3	4,102	0.07%
2023/07/31	0	0.00	3	80.30	79.30	-3	4,107	-0.07%
2023/07/28	0	0.00	1	80.60	80.80	-1	4,095	-0.02%
2023/07/26	0	0.00	15	79.40	78.80	-15	4,093	-0.37%
2023/07/25	16	80.75	4	80.93	80.80	12	4,105	0.29%
2023/07/24	2	80.25	0	0.00	78.30	2	4,093	0.05%
2023/07/21	1	82.00	2	82.20	82.20	-1	4,065	-0.02%
2023/07/20	11	83.40	5	83.70	83.90	6	4,107	0.15%
2023/07/19	5	84.80	7	84.33	83.10	-2	4,145	-0.05%
2023/07/18	11	86.16	4	84.68	84.00	7	4,258	0.16%
2023/07/17	5	87.30	7	87.66	86.80	-2	4,285	-0.05%
2023/07/14	3	87.60	4	87.55	87.70	-1	4,293	-0.02%
2023/07/13	2	87.20	0	87.00	86.60	2	4,279	0.05%
2023/07/12	1	89.70	6	89.10	88.40	-5	4,230	-0.12%
2023/07/11	56	93.04	79	91.73	90.50	-23	4,143	-0.56%
2023/07/10	83	91.10	112	91.31	90.40	-29	3,887	-0.75%	大賣/
2023/07/07	24	86.87	22	87.18	86.70	2	3,557	0.06%
2023/07/06	39	88.20	31	88.59	88.00	8	3,479	0.23%
2023/07/05	8	84.78	0	0.00	83.90	8	3,244	0.25%
2023/07/04	1	84.00	4	84.20	84.20	-3	3,256	-0.09%
2023/07/03	1	83.30	0	0.00	83.10	1	3,271	0.03%
2023/06/30	17	84.31	1	84.20	83.80	16	3,256	0.49%
2023/06/29	16	83.11	1.1	84.15	83.30	14.9	3,262	0.46%
2023/06/28	2	83.40	1	84.30	82.90	1	3,313	0.03%
2023/06/27	1	83.60	0	0.00	83.20	1	3,418	0.03%
2023/06/26	7	85.56	4	84.60	84.50	3	3,399	0.09%
2023/06/21	14	86.94	1	86.90	86.70	13	3,392	0.38%
2023/06/20	6	87.57	11	87.42	88.00	-5	3,370	-0.15%
2023/06/19	10	86.16	4	85.60	86.10	6	3,333	0.18%
2023/06/16	3	87.07	3	88.13	86.10	0	3,331	0.00%
2023/06/15	35	89.25	62	90.28	88.60	-27	3,330	-0.81%
2023/06/14	100	88.22	27	88.97	90.20	73	3,207	2.28%
2023/06/13	28	87.69	25	88.17	86.50	3	3,047	0.10%
2023/06/12	22	85.60	22	85.88	85.40	0	2,895	0.00%
2023/06/09	11	82.93	3	82.93	82.80	8	2,852	0.28%
2023/06/08	13	83.27	0	0.00	82.70	13	2,862	0.45%
2023/06/07	35	84.09	14	84.86	84.70	21	2,898	0.72%
2023/06/06	9	83.28	0	0.00	82.00	9	2,862	0.31%
2023/06/05	8	86.01	8	86.99	85.20	0	2,812	0.00%
2023/06/02	5	82.54	4	81.78	82.20	1	2,698	0.04%
2023/06/01	12	79.61	6	79.73	79.50	6	2,686	0.22%
2023/05/31	3	79.30	0	0.00	79.70	3	2,906	0.10%
2023/05/30	3	79.10	0	0.00	79.10	3	2,948	0.10%
2023/05/29	1	79.50	5	79.62	80.60	-4	2,940	-0.14%
2023/05/26	0	0.00	1	77.50	77.00	-1	2,935	-0.03%
2023/05/25	5	77.68	0	0.00	77.30	5	2,952	0.17%
2023/05/24	1	78.60	3	78.83	79.10	-2	2,992	-0.07%
2023/05/23	1	78.00	0	0.00	77.60	1	2,997	0.03%
2023/05/22	1	77.60	0	0.00	77.60	1	3,004	0.03%
2023/05/19	1	77.60	0	0.00	78.00	1	3,019	0.03%
2023/05/18	2	77.75	0	77.60	77.40	2	3,035	0.07%
2023/05/17	1	76.80	0	0.00	76.50	1	3,063	0.03%
2023/05/16	2	76.20	1	76.30	76.60	1	3,082	0.03%
2023/05/15	2	73.95	1	74.10	74.50	1	3,081	0.03%
2023/05/12	2	75.05	1	74.10	75.50	1	3,123	0.03%
2023/05/11	1	75.80	1	75.20	75.20	0	3,118	0.00%
2023/05/10	1	77.30	1	77.40	77.40	0	3,148	0.00%
2023/05/05	0	0.00	1	77.70	77.80	-1	3,329	-0.03%
2023/05/04	1	79.30	1	78.20	78.30	0	3,464	0.00%
2023/05/02	0	0.00	0	79.10	79.00	0	3,566	0.00%
2023/04/28	1	76.70	0	0.00	77.90	1	3,645	0.03%
2023/04/27	0	77.30	1	75.80	76.30	-1	3,616	-0.03%
2023/04/25	0	0.00	2	76.90	77.00	-2	3,610	-0.06%
2023/04/24	6	80.22	7	79.40	80.00	-1	3,603	-0.03%
2023/04/21	3	81.50	20	79.34	79.10	-17	3,573	-0.48%
2023/04/20	12	84.83	17	84.17	83.50	-5	3,464	-0.14%
2023/04/19	26	86.95	3	87.20	86.50	23	3,429	0.67%
2023/04/18	5	88.20	0	0.00	87.60	5	3,431	0.15%
2023/04/17	2	88.25	1	88.50	88.70	1	3,425	0.03%
2023/04/14	0	0.00	10	88.50	88.40	-10	3,408	-0.29%
2023/04/13	0	0.00	15	89.30	88.20	-15	3,425	-0.44%
2023/04/12	4	89.95	10	89.94	90.40	-6	3,410	-0.18%
2023/04/11	2	90.10	42	90.52	90.00	-40	3,405	-1.17%
2023/04/10	43	90.63	0	0.00	90.50	43	3,427	1.25%
2023/04/07	1	91.50	0	0.00	92.30	1	3,421	0.03%
2023/04/06	1	91.60	6	91.67	91.30	-5	3,404	-0.15%
2023/03/31	5	90.40	0	0.00	90.70	5	3,404	0.15%
2023/03/30	2	90.50	3	90.67	90.50	-1	3,449	-0.03%
2023/03/29	3	90.90	13	91.24	89.80	-10	3,455	-0.29%
2023/03/28	5	92.12	7	91.61	91.70	-2	3,436	-0.06%
2023/03/27	4	90.78	2	90.60	90.00	2	3,372	0.06%
2023/03/24	0	0.00	2	90.65	90.80	-2	3,391	-0.06%
2023/03/23	0	0.00	2	90.55	90.20	-2	3,374	-0.06%
2023/03/22	25	90.64	0	0.00	90.70	25	3,380	0.74%
2023/03/21	7	89.79	15	89.90	89.70	-8	3,382	-0.24%
2023/03/20	8	91.10	7	89.73	89.90	1	3,390	0.03%
2023/03/17	1	87.40	7	87.73	88.50	-6	3,318	-0.18%
2023/03/16	6	87.07	1	86.60	86.80	5	3,310	0.15%
2023/03/15	8	87.50	5	86.80	86.80	3	3,365	0.09%
2023/03/14	7	86.87	0	0.00	86.10	7	3,395	0.21%
2023/03/13	7	88.21	5	88.40	88.40	2	3,426	0.06%
2023/03/10	8	90.26	6	88.93	88.90	2	3,468	0.06%
2023/03/09	8	92.61	11	92.25	92.00	-3	3,536	-0.08%
2023/03/08	8	91.78	8	92.18	92.30	0	3,547	0.00%
2023/03/07	5	92.54	5	91.94	92.50	0	3,544	0.00%
2023/03/06	9	90.04	8	90.50	90.70	1	3,527	0.03%
2023/03/03	14	87.81	11	89.19	89.20	3	3,536	0.08%
2023/03/02	2	91.25	2	90.85	90.80	0	3,372	0.00%
2023/03/01	3	92.50	3	93.00	93.00	0	3,378	0.00%
2023/02/24	0	93.70	2	94.45	93.10	-2	3,413	-0.06%
2023/02/23	12	93.55	12	94.17	93.90	0	3,423	0.00%
2023/02/22	7	94.11	5	93.20	93.20	2	3,543	0.06%
2023/02/21	4	97.43	4	97.28	97.10	0	3,626	0.00%
2023/02/20	2	97.20	0	0.00	97.50	2	3,771	0.05%
2023/02/17	6	97.02	5	96.50	96.50	1	4,007	0.02%
2023/02/16	10	96.80	12	97.79	97.90	-2	4,067	-0.05%
2023/02/15	1	96.10	0	0.00	95.90	1	4,178	0.02%
2023/02/14	0	0.00	1	97.30	97.00	-1	4,192	-0.02%
2023/02/13	1	95.60	0	0.00	96.10	1	4,328	0.02%
2023/02/10	10	96.29	9	95.61	95.20	1	4,382	0.02%
2023/02/09	1	98.80	3	98.80	98.30	-2	4,372	-0.05%
2023/02/08	3	99.37	1	98.90	98.90	2	4,401	0.05%
2023/02/07	1	97.70	0	0.00	97.60	1	4,395	0.02%
2023/02/06	5	98.08	13	98.08	96.90	-8	4,427	-0.18%
2023/02/03	8	100.83	8	100.33	98.20	0	4,387	0.00%
2023/02/02	8	99.91	7	99.53	100.00	1	4,351	0.02%
2023/02/01	2	96.70	7	96.19	96.70	-5	4,263	-0.12%
2023/01/31	0	0.00	2	95.60	96.30	-2	4,303	-0.05%
2023/01/30	25	93.48	18	94.46	94.80	7	4,295	0.16%
2023/01/17	11	89.59	14.3	89.66	89.50	-3.3	4,271	-0.08%
2023/01/16	6	87.97	5	89.50	90.00	1	4,315	0.02%
2023/01/13	14	88.99	7	87.73	87.70	7	4,344	0.16%
2023/01/12	5	91.28	4	90.63	89.20	1	4,404	0.02%
2023/01/11	5	90.58	3	90.50	90.40	2	4,408	0.05%
2023/01/10	4	90.08	3	90.03	89.80	1	4,472	0.02%
2023/01/09	2	90.20	3.1	90.28	90.50	-1.1	4,547	-0.02%
2023/01/06	2	87.95	7	88.57	88.80	-5	4,610	-0.11%
2023/01/05	2	86.95	0	86.90	85.90	2	4,723	0.04%
2023/01/04	6	86.23	1	86.30	85.90	5	4,801	0.10%
2023/01/03	5	85.00	8	86.10	86.20	-3	4,956	-0.06%
2022/12/30	8	86.14	7	84.66	84.60	1	5,051	0.02%
2022/12/29	9	84.79	17	85.10	85.10	-8	5,112	-0.16%
2022/12/28	11	87.44	11	86.09	86.00	0	5,227	0.00%
2022/12/27	11	88.78	10	88.80	88.80	1	5,318	0.02%
2022/12/26	9	86.74	9	88.30	88.30	0	5,391	0.00%
2022/12/23	8	85.45	7	86.70	86.90	1	5,515	0.02%
2022/12/22	11	88.65	0	0.00	86.90	11	5,581	0.20%
2022/12/21	10	89.00	10	87.60	87.60	0	5,715	0.00%
2022/12/20	6	91.07	6	88.53	88.50	0	5,847	0.00%
2022/12/19	17	90.51	16	90.83	90.90	1	6,017	0.02%
2022/12/16	5	93.50	5	93.20	93.20	0	6,155	0.00%
2022/12/15	5	95.30	5	95.40	95.40	0	6,214	0.00%
2022/12/14	6	94.72	5	95.90	95.90	1	6,247	0.02%
2022/12/13	10	95.55	11	93.82	93.80	-1	6,275	-0.02%
2022/12/12	5	94.60	5	95.00	95.00	0	6,289	0.00%
2022/12/09	10	97.85	10	96.10	96.10	0	6,319	0.00%
2022/12/08	11	96.95	10	97.10	97.10	1	6,371	0.02%
2022/12/07	11	98.56	17	96.42	96.20	-6	6,462	-0.09%
2022/12/06	1	100.50	3	99.80	99.80	-2	6,454	-0.03%
2022/12/05	9	103.89	6	103.42	103.00	3	6,541	0.05%
2022/12/02	4	101.75	21	102.48	102.50	-17	6,546	-0.26%
2022/12/01	12	101.00	12	101.92	102.00	0	6,589	0.00%
2022/11/30	8	98.93	5	98.10	98.10	3	6,601	0.05%
2022/11/29	1	96.30	1	97.50	98.30	0	6,693	0.00%
2022/11/28	2	96.55	2	97.45	97.80	0	6,786	0.00%
2022/11/25	13	98.15	15	96.45	96.00	-2	6,967	-0.03%
2022/11/24	14	99.06	12	98.76	98.80	2	6,996	0.03%
2022/11/23	2	98.45	0	0.00	98.30	2	7,077	0.03%
2022/11/22	41	99.63	40	99.12	98.30	1	7,184	0.01%
2022/11/18	62	101.70	83	101.48	99.60	-21	7,455	-0.28%
2022/11/17	7.1	100.01	18	100.32	102.00	-11	7,553	-0.14%
2022/11/16	65	99.68	47	99.22	98.30	18	7,672	0.23%
2022/11/15	27	98.35	21	98.98	101.00	6	7,668	0.08%
2022/11/14	2	94.60	4	95.15	95.30	-2	8,013	-0.02%
2022/11/11	18	97.44	4	96.25	93.60	14	8,238	0.17%
2022/11/10	14	93.53	14	93.11	93.00	0	8,202	0.00%
2022/11/09	16	93.64	18	94.28	94.30	-2	8,285	-0.02%
2022/11/08	9	92.47	8	91.24	90.40	1	8,385	0.01%
2022/11/07	14	91.13	14	91.15	91.10	0	8,445	0.00%
2022/11/04	18	88.93	19	90.63	91.10	-1	8,609	-0.01%
2022/11/03	6	89.73	2	89.70	89.90	4	8,677	0.05%
2022/11/02	3	89.27	10	89.26	89.40	-7	8,945	-0.08%
2022/11/01	1	87.60	1	87.60	87.70	0	8,968	0.00%
2022/10/31	7	87.17	5	87.26	87.00	2	9,084	0.02%
2022/10/28	5	83.90	5	83.90	83.90	0	9,165	0.00%
2022/10/27	1	82.80	1	83.40	85.90	0	9,348	0.00%
2022/10/26	12	82.14	11	81.92	81.90	1	9,542	0.01%
2022/10/25	20	83.81	18	83.21	82.50	2	9,588	0.02%
2022/10/24	6	85.92	6	85.37	85.00	0	9,723	0.00%
2022/10/21	6	86.08	7	84.67	84.00	-1	9,912	-0.01%
2022/10/20	6	85.90	5.2	86.20	86.20	0.9	10,050	0.01%
2022/10/19	12	88.33	11	86.51	85.80	1	10,335	0.01%
2022/10/18	7	88.06	5	87.90	87.90	2	10,432	0.02%
2022/10/17	5	84.32	0	0.00	86.80	5	10,554	0.05%
2022/10/14	4	87.75	6	88.98	89.10	-2	10,742	-0.02%
2022/10/13	17	87.88	9	86.02	83.00	8	11,153	0.07%
2022/10/12	9	90.86	12	90.22	90.00	-3	11,255	-0.03%
2022/10/11	22	91.41	13	91.10	90.80	9	11,414	0.08%
2022/10/07	4	99.08	2	98.90	97.50	2	11,748	0.02%
2022/10/06	13	100.12	13	100.62	101.50	0	11,787	0.00%
2022/10/05	1	103.00	9	100.56	99.80	-8	11,825	-0.07%
2022/10/04	11	98.44	5	98.36	101.00	6	11,829	0.05%
2022/10/03	0	0.00	12	94.40	94.80	-12	12,009	-0.10%
2022/09/30	25	91.40	11	93.04	95.00	14	12,487	0.11%
2022/09/29	11	91.55	9	91.04	91.10	2	12,909	0.02%
2022/09/28	4	93.53	15	93.29	90.70	-11	13,222	-0.08%
2022/09/27	13	98.43	6	98.72	99.60	7	13,774	0.05%
2022/09/26	11	102.76	7	103.14	98.50	4	14,054	0.03%
2022/09/23	21	108.26	6	109.33	107.00	15	14,215	0.11%
2022/09/22	1	111.00	4	112.13	114.00	-3	14,252	-0.02%
2022/09/21	3	111.17	1	110.00	110.00	2	14,266	0.01%
2022/09/20	11	109.91	11	110.36	113.00	0	14,345	0.00%
2022/09/16	13	110.31	55	110.87	109.50	-42	14,612	-0.29%
2022/09/15	13	112.15	12	112.46	111.50	1	14,736	0.01%
2022/09/14	13	108.35	20	108.45	114.00	-7	14,959	-0.05%
2022/09/13	3	112.50	0	0.00	111.50	3	15,080	0.02%
2022/09/12	48	113.36	9	112.89	112.50	39	15,194	0.26%
2022/09/08	5	106.90	1	107.50	110.00	4	15,217	0.03%
2022/09/07	20	106.13	18	106.28	105.00	2	15,282	0.01%
2022/09/06	17	110.47	16	107.97	107.00	1	15,312	0.01%
2022/09/05	8	110.75	21	112.31	110.50	-13	15,354	-0.08%
2022/09/02	21	115.55	4	113.50	115.00	17	15,372	0.11%
2022/09/01	82	115.21	109	116.41	113.00	-27	15,352	-0.18%	大賣/
2022/08/31	14	114.96	9	115.50	115.50	5	15,307	0.03%
2022/08/30	17	116.35	4	116.50	117.00	13	15,517	0.08%
2022/08/29	17	113.06	17	113.88	116.00	0	15,566	0.00%
2022/08/26	41.3	116.47	10	117.70	115.50	31.3	15,485	0.20%
2022/08/25	18	115.89	39	116.76	117.00	-21	15,471	-0.14%
2022/08/24	35	115.14	27	115.69	113.00	8	15,425	0.05%
2022/08/23	15	113.43	16	114.00	115.50	-1	15,405	-0.01%
2022/08/22	15	112.60	5	112.10	111.50	10	15,309	0.07%
2022/08/19	55	114.04	54	113.97	113.00	1	15,226	0.01%
2022/08/18	28	109.04	25	108.36	109.00	3	14,800	0.02%
2022/08/17	34	103.37	33	103.71	102.50	1	14,631	0.01%
2022/08/16	6	105.08	7	105.36	104.50	-1	14,638	-0.01%
2022/08/15	12	104.54	9	104.39	105.50	3	14,659	0.02%
2022/08/12	13	101.31	11	101.91	101.50	2	14,467	0.01%
2022/08/11	34	101.30	31.3	101.09	99.60	2.7	14,453	0.02%
2022/08/10	17	99.52	18	99.15	98.50	-1	14,537	-0.01%
2022/08/09	66	100.63	63	100.99	101.00	3	14,513	0.02%
2022/08/08	10	98.35	15	98.61	99.50	-5	14,328	-0.03%
2022/08/05	11	97.73	14	98.17	98.80	-3	14,409	-0.02%
2022/08/04	29	93.25	19	94.54	95.00	10	14,382	0.07%
2022/08/03	18	94.43	13	93.82	93.20	5	14,364	0.03%
2022/08/02	15	96.79	15	96.05	96.20	0	14,293	0.00%
2022/08/01	9	100.89	1	101.00	100.50	8	14,116	0.06%
2022/07/29	7	101.29	11	101.59	102.50	-4	14,118	-0.03%
2022/07/28	12	99.13	13	99.77	98.50	-1	14,034	-0.01%
2022/07/27	10	97.93	11	98.96	99.50	-1	13,908	-0.01%
2022/07/26	34	100.94	27	101.21	97.40	7	13,776	0.05%
2022/07/25	6	99.43	5	99.60	100.50	1	13,539	0.01%
2022/07/22	2	100.95	4	99.68	99.10	-2	13,580	-0.01%
2022/07/21	11	100.50	7	101.07	101.50	4	13,675	0.03%
2022/07/20	17	100.16	18	99.63	99.30	-1	13,520	-0.01%
2022/07/19	10	93.20	37	92.64	94.30	-27	13,162	-0.21%
2022/07/18	11	94.21	24	94.78	93.00	-13	13,027	-0.10%
2022/07/15	35	92.62	19	91.85	93.00	16	12,806	0.12%
2022/07/14	8	85.34	8	86.85	88.00	0	12,375	0.00%
2022/07/13	12	85.58	14	84.82	83.50	-2	12,311	-0.02%
2022/07/12	13	84.65	12	83.01	82.00	1	12,306	0.01%
2022/07/11	15	86.74	14	87.52	87.90	1	12,314	0.01%
2022/07/08	43.2	88.62	34	88.93	88.50	9.2	12,130	0.08%
2022/07/07	41	83.37	32	83.57	85.00	9	11,708	0.08%
2022/07/06	19	86.18	18	84.72	83.50	1	11,235	0.01%
2022/07/05	23	89.14	25	88.46	90.10	-2	10,979	-0.02%
2022/07/04	10	96.02	7	97.10	90.90	3	10,346	0.03%
2022/07/01	15	103.97	14	103.11	101.00	1	10,130	0.01%
2022/06/30	10	117.10	5	116.80	112.00	5	9,861	0.05%
2022/06/29	5.1	121.93	5	122.50	124.00	0.1	9,795	0.00%
2022/06/28	6	123.25	3	123.83	124.50	3	10,015	0.03%
2022/06/27	2	123.25	19	121.39	125.00	-17	10,509	-0.16%
2022/06/24	18	118.42	11	119.00	116.50	7	10,563	0.07%
2022/06/23	19	116.92	16	118.34	119.00	3	10,810	0.03%
2022/06/22	50	117.60	57	118.61	119.50	-7	11,550	-0.06%
2022/06/21	166	115.25	154	111.98	118.00	12	11,540	0.10%	大買/大賣/
2022/06/20	11	113.82	6	109.83	108.50	5	11,618	0.04%
2022/06/17	11	117.50	10	118.10	118.50	1	11,816	0.01%
2022/06/16	17	120.91	12	127.58	120.50	5	12,158	0.04%
2022/06/15	49	130.24	68	130.13	126.50	-19	12,606	-0.15%
2022/06/14	117	131.38	117	131.46	131.00	0	13,160	0.00%	大買/大賣/
2022/06/13	17	130.15	18	131.86	133.50	-1	13,413	-0.01%
2022/06/10	10	132.90	8	133.63	132.50	2	13,626	0.01%
2022/06/09	76	134.07	64	135.20	134.50	12	13,963	0.09%
2022/06/08	39	133.12	51	134.03	133.50	-12	14,265	-0.08%
2022/06/07	26	129.44	28.1	129.93	130.00	-2.1	14,193	-0.01%
2022/06/06	21	127.88	18	127.61	127.00	3	14,134	0.02%
2022/06/02	18	128.50	12	128.25	127.50	6	14,263	0.04%
2022/06/01	15	126.27	11	126.73	126.00	4	14,291	0.03%
2022/05/31	20	126.45	13.1	126.53	126.50	6.9	14,344	0.05%
2022/05/30	69.1	122.55	84	122.89	125.00	-14.9	14,311	-0.10%
2022/05/27	3	120.67	4	120.87	119.00	-1	14,305	-0.01%
2022/05/26	5	121.90	5	119.70	119.50	0	14,337	0.00%
2022/05/25	3	120.00	12	121.00	120.50	-9	14,351	-0.06%
2022/05/24	2	116.75	1	116.50	115.50	1	14,427	0.01%
2022/05/23	10	120.95	14	121.54	121.00	-4	14,403	-0.03%
2022/05/20	9	119.61	8	119.94	119.00	1	14,368	0.01%
2022/05/19	9	118.22	13	118.31	120.00	-4	14,446	-0.03%
2022/05/18	29	120.50	25.1	119.56	121.00	3.9	14,456	0.03%
2022/05/17	60	115.00	65	115.76	117.00	-5	14,241	-0.04%
2022/05/16	11	115.55	10	115.40	113.00	1	14,299	0.01%
2022/05/13	6	114.25	15	114.37	113.50	-9	14,329	-0.06%
2022/05/12	18.1	111.97	14	111.36	108.50	4.1	14,376	0.03%
2022/05/11	7	113.21	6	112.33	112.00	1	14,608	0.01%
2022/05/10	48	112.96	47	111.09	113.50	1	14,616	0.01%
2022/05/09	9	112.39	4	110.63	108.50	5	14,710	0.03%
2022/05/06	11	108.23	3	109.00	116.00	8	14,893	0.05%
2022/05/05	15	114.77	9	113.17	113.00	6	14,931	0.04%
2022/05/04	68.1	110.54	81	111.76	112.00	-13	14,911	-0.09%
2022/05/03	53	107.99	55	105.94	108.00	-2	14,981	-0.01%
2022/04/29	91	105.26	84	106.52	105.00	7	15,109	0.05%
2022/04/28	6	103.00	6	102.83	102.50	0	15,062	0.00%
2022/04/27	4	103.13	3	104.17	106.00	1	14,925	0.01%
2022/04/26	2	113.50	0	0.00	110.00	2	14,714	0.01%
2022/04/22	8	115.63	5	115.70	115.00	3	14,672	0.02%
2022/04/21	1	122.50	1	123.00	123.00	0	14,735	0.00%
2022/04/20	30	121.67	31	123.26	122.50	-1	14,857	-0.01%
2022/04/19	62	122.51	62	123.95	121.00	0	15,002	0.00%
2022/04/18	4	121.75	3	123.50	119.50	1	15,138	0.01%
2022/04/15	4.2	124.59	2	123.26	123.00	2.1	15,233	0.01%
2022/04/14	9	132.22	7	132.00	130.50	2	15,425	0.01%
2022/04/13	4.1	130.60	9	128.78	130.50	-4.9	15,411	-0.03%
2022/04/12	6	127.25	4	129.13	124.50	2	15,455	0.01%
2022/04/11	30	128.30	29	129.53	128.50	1	15,497	0.01%
2022/04/08	2	126.75	2	126.75	128.00	0	15,499	0.00%
2022/04/07	5	124.70	4	125.88	124.50	1	15,528	0.01%
2022/04/06	4	129.50	3	131.33	130.50	1	15,634	0.01%
2022/04/01	24	130.83	3	131.33	133.50	21	15,910	0.13%
2022/03/31	30	134.05	33	132.97	133.00	-3	16,040	-0.02%
2022/03/30	68	136.62	73	137.44	137.50	-5	15,779	-0.03%
2022/03/29	30	135.37	51	133.34	131.00	-21	15,296	-0.14%
2022/03/28	12	135.08	12	135.13	136.50	0	15,114	0.00%
2022/03/25	19	138.03	29	138.38	134.00	-10	14,809	-0.07%
2022/03/24	34	130.81	16	131.47	134.50	18	14,028	0.13%
2022/03/23	15	132.40	33	132.53	130.50	-18	13,891	-0.13%
2022/03/22	66	132.19	61	133.15	132.00	5	13,907	0.04%
2022/03/21	63.1	131.71	36.3	132.82	131.50	26.8	13,712	0.20%
2022/03/18	29	128.03	30	129.07	129.50	-1	13,415	-0.01%
2022/03/17	23	123.39	37	124.50	127.00	-14	13,097	-0.11%
2022/03/16	99	119.32	108	120.63	115.50	-9	12,561	-0.07%	大賣/
2022/03/15	28	119.61	18	120.00	116.00	10	12,323	0.08%
2022/03/14	74	119.07	75	120.49	120.50	-1	12,224	-0.01%
2022/03/11	28	116.61	23	116.61	117.50	5	12,051	0.04%
2022/03/10	10	115.05	22	116.39	118.00	-12	11,755	-0.10%
2022/03/09	26	108.96	26	107.00	107.50	0	11,998	0.00%
2022/03/08	14	108.04	21	109.52	106.00	-7	12,521	-0.06%
2022/03/07	28	110.80	9	109.56	108.00	19	12,436	0.15%
2022/03/04	6	117.33	9	116.56	117.00	-3	12,518	-0.02%
2022/03/03	18	116.06	37	115.22	114.50	-19	12,739	-0.15%
2022/03/02	13	112.88	13	113.38	115.50	0	12,940	0.00%
2022/03/01	13	108.15	11.4	108.84	111.00	1.6	13,007	0.01%
2022/02/25	7	105.00	9	105.94	107.50	-2	13,312	-0.02%
2022/02/24	11	101.55	10	100.57	101.00	1	13,622	0.01%
2022/02/23	5	107.10	2	107.25	107.00	3	13,708	0.02%
2022/02/22	9	109.22	10	108.25	107.00	-1	14,312	-0.01%
2022/02/21	30	112.52	2	113.25	113.00	28	14,773	0.19%
2022/02/18	7	116.50	9	117.22	117.50	-2	15,619	-0.01%
2022/02/17	0	0.00	6	116.50	116.00	-6	16,741	-0.04%
2022/02/16	15	117.47	16	117.47	116.00	-1	17,296	-0.01%
2022/02/15	14	117.32	35	115.66	115.00	-21	17,696	-0.12%
2022/02/14	21	116.26	19	114.82	114.50	2	18,179	0.01%
2022/02/11	28	119.52	22	117.18	120.50	6	18,412	0.03%
2022/02/10	1	116.00	1	114.50	113.50	0	18,570	0.00%
2022/02/09	6	113.75	11	114.18	115.50	-5	18,977	-0.03%
2022/02/08	9	109.50	4	109.25	109.00	5	19,452	0.03%
2022/02/07	1	101.50	2	103.50	106.50	-1	19,958	-0.01%
2022/01/26	3	105.67	2	106.24	106.00	1	20,938	0.00%
2022/01/25	7	107.64	6	107.92	105.00	1	22,199	0.00%
2022/01/24	19	111.24	22	109.25	112.00	-3	23,333	-0.01%
2022/01/21	1	109.50	3	108.83	107.50	-2	24,393	-0.01%
2022/01/20	3	112.33	4	112.25	113.00	-1	24,821	0.00%
2022/01/19	2	113.25	3.2	113.50	113.00	-1.2	25,702	0.00%
2022/01/18	34	117.50	31	118.03	116.00	3	27,585	0.01%
2022/01/17	1	115.00	1	116.50	118.50	0	27,949	0.00%
2022/01/14	14	114.64	16.1	112.45	115.50	-2.1	28,705	-0.01%
2022/01/13	2	113.75	3	114.17	114.50	-1	29,333	0.00%
2022/01/12	14	119.32	18	119.44	116.50	-4	30,283	-0.01%
2022/01/11	10	121.25	5	119.90	117.50	5	31,864	0.02%
2022/01/10	12	121.54	13	122.12	125.50	-1	32,869	0.00%
2022/01/07	12	126.83	9	125.17	123.50	3	33,851	0.01%
2022/01/06	10	133.40	6	133.00	134.00	4	34,726	0.01%
2022/01/05	9	135.78	9	135.22	135.00	0	35,729	0.00%
2022/01/04	12	142.83	12	141.38	141.00	0	36,751	0.00%
2022/01/03	14	146.32	8	147.12	144.50	6	38,902	0.02%
2021/12/30	11	146.18	11	144.41	143.00	0	39,815	0.00%
2021/12/29	10	147.45	9	148.33	146.00	1	40,713	0.00%
2021/12/28	67.5	146.45	47.5	146.28	145.50	20	41,252	0.05%
2021/12/27	21	143.74	25	141.82	144.50	-4	41,547	-0.01%
2021/12/24	4	137.38	3	137.00	136.00	1	41,792	0.00%
2021/12/23	3	138.50	5	139.40	138.00	-2	42,607	0.00%
2021/12/22	5	137.80	15	137.60	136.00	-10	43,380	-0.02%
2021/12/21	3	135.17	4	135.50	136.00	-1	44,216	0.00%
2021/12/20	5	134.30	5	134.00	134.50	0	45,849	0.00%
2021/12/17	8	138.69	9	138.33	136.50	-1	47,177	0.00%
2021/12/16	18	142.86	9	141.83	143.00	9	48,924	0.02%
2021/12/15	16	136.31	16	136.38	137.00	0	49,234	0.00%
2021/12/14	7	134.43	9	134.44	133.50	-2	49,407	0.00%
2021/12/13	4.2	134.26	9	134.56	134.00	-4.8	49,442	-0.01%
2021/12/10	7.3	138.24	10	138.10	137.50	-2.7	49,568	-0.01%
2021/12/09	7	140.36	4	140.38	141.50	3	49,819	0.01%
2021/12/08	4	144.88	3	145.67	143.00	1	50,199	0.00%
2021/12/07	22	145.20	24	146.92	143.00	-2	50,938	0.00%
2021/12/06	18.1	150.17	8	150.25	149.50	10.1	51,266	0.02%
2021/12/03	23	156.22	16	156.72	155.00	7	51,575	0.01%
2021/12/02	38	154.08	45	154.19	156.00	-7	51,503	-0.01%
2021/12/01	11	148.32	6	148.67	148.00	5	51,169	0.01%
2021/11/30	40	150.05	37.5	151.13	150.00	2.5	51,467	0.00%
2021/11/29	17	146.85	29	147.43	148.50	-12	51,759	-0.02%
2021/11/26	21.4	142.51	20	143.75	148.50	1.4	51,975	0.00%
2021/11/25	11	146.05	11	146.50	145.50	0	51,787	0.00%
2021/11/24	21.3	145.69	15	146.93	145.00	6.3	51,859	0.01%
2021/11/23	56	153.40	60	153.43	147.00	-4	51,866	-0.01%
2021/11/22	17	155.29	14	155.25	153.00	3	51,979	0.01%
2021/11/19	30	159.52	37	161.41	156.00	-7	52,766	-0.01%
2021/11/18	45	159.96	32.5	160.52	157.00	12.5	52,749	0.02%
2021/11/17	85	163.64	100	165.76	165.50	-15	52,962	-0.03%
2021/11/16	76.2	166.50	67	166.19	159.50	9.2	52,558	0.02%
2021/11/15	82.1	154.54	105	154.65	159.00	-22.9	51,648	-0.04%	大賣/
2021/11/12	100	152.62	97	152.80	149.00	3	51,393	0.01%
2021/11/11	39	148.65	34	148.50	151.50	5	51,178	0.01%
2021/11/10	24	143.08	29	143.16	145.00	-5	50,801	-0.01%
2021/11/09	36.1	145.42	39	143.36	142.00	-2.9	50,612	-0.01%
2021/11/08	21.2	143.52	23	144.98	146.50	-1.8	50,327	0.00%
2021/11/05	25	149.72	32.1	149.45	147.50	-7.1	50,121	-0.01%
2021/11/04	65	158.60	40.1	158.30	150.00	24.9	49,748	0.05%
2021/11/03	73	155.43	84	156.54	160.50	-11	49,363	-0.02%
2021/11/02	98	161.98	95.1	160.90	154.00	2.9	48,518	0.01%
2021/11/01	73	162.25	61.1	163.38	165.50	11.9	47,371	0.03%
2021/10/29	56.2	151.19	63	150.67	152.50	-6.8	46,367	-0.01%
2021/10/28	69	143.11	55.2	143.74	142.50	13.8	45,320	0.03%
2021/10/27	62.1	141.65	58	142.65	141.50	4.1	45,025	0.01%
2021/10/26	88	141.07	80.1	143.43	140.00	7.9	44,406	0.02%
2021/10/25	32.1	133.75	36	135.01	135.00	-3.9	42,768	-0.01%
2021/10/22	47	131.62	48	133.02	135.50	-1	42,815	0.00%
2021/10/21	63	136.83	58	134.59	132.50	5	42,435	0.01%
2021/10/20	88	132.30	110.3	132.64	135.50	-22.3	42,141	-0.05%	大賣/
2021/10/19	128.4	132.54	109.1	132.82	129.50	19.3	41,482	0.05%	大買/大賣/
2021/10/18	54.1	127.53	59.1	128.39	132.00	-5	40,515	-0.01%
2021/10/15	52.1	125.04	69	124.75	128.50	-16.9	40,101	-0.04%
2021/10/14	66	118.39	52.4	119.55	117.00	13.6	39,579	0.03%
2021/10/13	62	126.37	43.1	125.38	122.00	18.9	39,274	0.05%
2021/10/12	113.1	125.68	122.3	126.64	128.50	-9.2	39,148	-0.02%	大買/大賣/
2021/10/08	89.2	127.23	98.4	126.47	124.00	-9.2	39,173	-0.02%
2021/10/07	73	119.93	67.2	120.50	124.50	5.8	37,710	0.02%
2021/10/06	32	115.84	51	115.75	113.50	-19	37,871	-0.05%
2021/10/05	29.2	110.74	39	111.92	113.50	-9.8	37,204	-0.03%
2021/10/04	66.2	109.99	39	106.41	106.00	27.2	36,571	0.07%
2021/10/01	34	113.21	17	112.09	112.00	17	36,165	0.05%
2021/09/30	25	115.76	27	116.22	118.00	-2	36,074	-0.01%
2021/09/29	46	115.54	41	116.15	112.00	5	35,335	0.01%
2021/09/28	34	123.06	24.1	123.27	122.00	9.9	34,671	0.03%
2021/09/27	66	125.98	97	125.02	123.00	-31	33,883	-0.09%
2021/09/24	87.3	121.28	50	120.97	119.50	37.3	32,349	0.12%
2021/09/23	196	120.64	227.4	116.15	121.00	-31.4	31,055	-0.10%	大買/大賣/
2021/09/22	31	109.50	36.2	107.12	110.50	-5.2	29,473	-0.02%
2021/09/17	19	105.95	28	104.91	107.50	-9	29,084	-0.03%
2021/09/16	20	102.10	17	102.06	101.50	3	28,932	0.01%
2021/09/15	28	101.93	9.1	101.24	100.50	18.9	28,857	0.07%
2021/09/14	10	107.55	21	107.69	106.00	-11	28,654	-0.04%
2021/09/13	21	108.07	13.2	108.06	106.50	7.8	28,806	0.03%
2021/09/10	33.4	107.07	52	105.60	108.00	-18.6	28,763	-0.06%
2021/09/09	82	98.77	68	101.37	101.50	14	28,549	0.05%
2021/09/08	12	96.58	19	96.08	94.60	-7	28,436	-0.02%
2021/09/07	24	99.50	36	99.12	98.60	-12	28,804	-0.04%
2021/09/06	10	103.25	9	104.00	103.50	1	29,578	0.00%
2021/09/03	17	104.32	31	102.45	103.00	-14	29,580	-0.05%
2021/09/02	41.2	108.92	41	110.46	106.00	0.2	29,540	0.00%
2021/09/01	79	109.73	60	110.51	114.00	19	29,120	0.07%
2021/08/31	8	108.38	21	106.79	109.00	-13	28,646	-0.05%
2021/08/30	33	106.83	17.3	106.88	106.00	15.7	28,721	0.05%
2021/08/27	35	106.41	15	106.50	104.50	20	28,782	0.07%
2021/08/26	45	108.47	41	109.40	111.50	4	29,032	0.01%
2021/08/25	76	109.97	132	110.20	106.50	-56	28,704	-0.20%	大賣/
2021/08/24	68	105.60	58	105.38	105.00	10	27,801	0.04%
2021/08/23	19	99.85	26	100.90	104.00	-7	27,303	-0.03%
2021/08/20	26	91.70	45.1	91.92	94.60	-19.1	26,844	-0.07%
2021/08/19	22	87.83	17	88.63	86.00	5	26,642	0.02%
2021/08/18	14.1	85.79	20	86.10	89.80	-6	26,569	-0.02%
2021/08/17	11	87.05	29	87.20	84.50	-18	26,688	-0.07%
2021/08/16	7	89.69	18	90.16	92.00	-11	26,509	-0.04%
2021/08/13	11	91.95	10	91.32	90.30	1	26,453	0.00%
2021/08/12	2	94.40	6	94.95	95.60	-4	26,366	-0.02%
2021/08/11	14	92.95	12	92.94	93.30	2	26,380	0.01%
2021/08/10	15	94.93	16	95.41	96.50	-1	26,198	0.00%
2021/08/09	23	98.41	31	96.64	95.40	-8	26,051	-0.03%
2021/08/06	34	107.43	23	109.15	106.00	11	25,867	0.04%
2021/08/05	31	107.79	36	109.07	112.50	-5	25,914	-0.02%
2021/08/04	43	108.40	36	110.43	107.00	7	26,200	0.03%
2021/08/03	163	107.48	59	107.97	108.50	104	26,113	0.40%	大買/鉅額交易
2021/08/02	4	105.00	28	104.88	106.50	-24	26,038	-0.09%
2021/07/30	29	105.14	23.3	106.14	102.50	5.7	25,949	0.02%
2021/07/29	23	106.11	13	106.58	108.00	10	25,755	0.04%
2021/07/28	24	104.52	28	104.79	104.50	-4	25,598	-0.02%
2021/07/27	18	118.94	55	121.22	112.00	-37	25,361	-0.15%
2021/07/26	94	119.07	31.1	117.46	118.00	62.9	25,132	0.25%
2021/07/23	43.1	116.74	41	119.44	114.00	2.1	24,749	0.01%
2021/07/22	50	121.01	61.3	120.34	121.50	-11.3	24,472	-0.05%
2021/07/21	100.3	113.32	111	113.34	117.00	-10.7	23,826	-0.04%	大賣/
2021/07/20	43	112.07	57.2	110.58	106.50	-14.2	23,256	-0.06%
2021/07/19	98.1	114.81	97	114.38	112.50	1.1	22,976	0.00%
2021/07/16	135	109.00	143	109.32	111.00	-8	22,765	-0.04%	大買/大賣/
2021/07/15	59	100.63	31.1	100.61	107.00	27.9	22,479	0.12%
2021/07/14	27	97.08	88	96.62	99.60	-61	21,925	-0.28%
2021/07/13	139	95.64	92	97.22	90.60	47	21,341	0.22%	大買/
2021/07/12	9	87.96	10	89.90	92.70	-1	20,269	0.00%
2021/07/09	41.1	84.86	20	84.83	84.30	21.1	20,067	0.11%
2021/07/08	11.1	84.85	16	84.03	83.70	-4.9	20,187	-0.02%
2021/07/07	61	83.80	59	82.88	84.30	2	20,213	0.01%
2021/07/06	10	80.58	12	81.01	79.70	-2	20,418	-0.01%
2021/07/05	18	80.17	17	80.22	80.60	1	20,953	0.00%
2021/07/02	39	77.88	9	77.56	79.20	30	21,542	0.14%
2021/07/01	6	76.35	12	77.14	76.10	-6	22,398	-0.03%
2021/06/30	16	78.62	15	78.19	78.30	1	23,111	0.00%
2021/06/29	19.2	79.21	21	78.63	77.70	-1.8	23,415	-0.01%
2021/06/28	8	83.26	20	82.19	81.50	-12	23,399	-0.05%
2021/06/25	15	86.13	16	86.13	85.00	-1	24,037	0.00%
2021/06/24	9	84.69	9	83.73	83.10	0	24,507	0.00%
2021/06/23	17	82.42	17	82.39	82.90	0	24,570	0.00%
2021/06/22	37	84.61	54	84.59	81.00	-17	24,919	-0.07%
2021/06/21	31	87.05	29	87.23	85.20	2	25,138	0.01%
2021/06/18	52	85.55	44.3	85.48	87.50	7.7	25,777	0.03%
2021/06/17	21	80.63	30	80.99	81.10	-9	25,476	-0.04%
2021/06/16	41	79.67	26	80.93	78.40	15	25,378	0.06%
2021/06/15	34	77.01	50	79.22	79.90	-16	24,755	-0.06%
2021/06/11	2	72.55	8	71.91	72.70	-6	23,827	-0.03%
2021/06/10	31	71.58	37	71.58	70.10	-6	23,921	-0.03%
2021/06/09	2	70.15	11	70.78	70.40	-9	23,846	-0.04%
2021/06/08	16	70.14	10	70.92	69.40	6	23,948	0.03%
2021/06/07	20	70.24	24	70.86	70.80	-4	23,914	-0.02%
2021/06/04	40	70.62	27	70.61	68.50	13	23,699	0.05%
2021/06/03	23	72.14	47	72.70	72.70	-24	23,504	-0.10%
2021/06/02	8	69.33	27	69.79	68.80	-19	22,927	-0.08%
2021/06/01	6	68.12	13	68.35	69.00	-7	22,715	-0.03%
2021/05/31	5	67.68	10	67.37	67.30	-5	22,613	-0.02%
2021/05/28	16	68.11	21	67.94	67.70	-5	22,504	-0.02%
2021/05/27	37	65.33	30	65.70	66.60	7	22,262	0.03%
2021/05/26	28	64.34	30	63.35	63.60	-2	22,025	-0.01%
2021/05/25	56	62.39	49	63.28	63.30	7	21,986	0.03%
2021/05/24	14	56.06	22	57.27	59.90	-8	21,802	-0.04%
2021/05/21	32	55.92	29	56.93	56.00	3	22,535	0.01%
2021/05/20	4	55.35	41	56.20	55.60	-37	22,687	-0.16%
2021/05/19	32	54.35	8	54.79	54.90	24	22,627	0.11%
2021/05/18	10	53.34	9	53.47	54.00	1	22,512	0.00%
2021/05/17	7	49.54	15	50.29	49.15	-8	22,514	-0.04%
2021/05/14	48	54.41	30	52.98	51.80	18	22,385	0.08%
2021/05/13	13	55.52	18	56.12	54.80	-5	22,250	-0.02%
2021/05/12	43	55.78	88	54.92	56.00	-45	22,119	-0.20%
2021/05/11	26.5	55.10	18	55.74	53.60	8.5	21,817	0.04%
2021/05/10	11	60.25	17	59.79	58.80	-6	21,807	-0.03%
2021/05/07	33	61.35	27	60.76	61.90	6	21,825	0.03%
2021/05/06	11	58.32	6	58.67	58.50	5	21,845	0.02%
2021/05/05	8	59.48	1	58.20	58.00	7	21,940	0.03%
2021/05/04	30	59.54	23	60.77	60.80	7	21,922	0.03%
2021/05/03	16	61.66	28	62.99	61.60	-12	21,814	-0.06%
2021/04/29	24	66.14	3	66.33	65.10	21	21,797	0.10%
2021/04/28	14	66.50	22	67.40	67.30	-8	22,200	-0.04%
2021/04/27	20	66.38	17	66.79	66.20	3	22,450	0.01%
2021/04/26	9	69.39	12.4	68.28	68.20	-3.4	22,748	-0.01%
2021/04/23	26	67.43	24	67.68	68.70	2	23,292	0.01%
2021/04/22	32	70.46	34.3	71.72	67.10	-2.3	23,909	-0.01%
2021/04/21	52	76.65	46	76.43	74.50	6	24,734	0.02%
2021/04/20	73.3	74.54	74.1	74.62	74.90	-0.8	24,436	0.00%
2021/04/19	5	70.76	8.3	70.04	70.70	-3.3	24,647	-0.01%
2021/04/16	9	69.38	5	69.72	68.60	4	24,760	0.02%
2021/04/15	2	69.60	7	69.19	68.80	-5	24,734	-0.02%
2021/04/14	9.2	67.13	6	65.98	68.70	3.2	24,716	0.01%
2021/04/13	26.1	70.00	6	69.92	68.00	20.1	24,676	0.08%
2021/04/12	20.1	69.81	29.1	69.41	68.00	-9	24,583	-0.04%
2021/04/09	21	75.83	25	76.20	75.00	-4	24,329	-0.02%
2021/04/08	36.2	72.65	42.6	74.21	74.50	-6.4	23,755	-0.03%
2021/04/07	53	68.32	35	68.61	69.00	18	23,064	0.08%
2021/04/06	21	64.54	39.9	65.56	65.80	-18.9	22,461	-0.08%
2021/04/01	21	61.02	30	60.87	59.90	-9	21,918	-0.04%
2021/03/31	5	60.24	24	59.89	59.50	-19	21,803	-0.09%
2021/03/30	24	60.58	25	61.38	60.90	-1	21,724	0.00%
2021/03/29	32	58.73	21	58.51	59.50	11	21,067	0.05%
2021/03/26	14	55.32	3	55.40	55.80	11	20,571	0.05%
2021/03/25	24	55.22	22	54.68	55.40	2	20,466	0.01%
2021/03/24	26	54.79	39	54.71	55.00	-13	20,076	-0.06%
2021/03/23	63	55.19	45	54.01	52.00	18	19,449	0.09%
2021/03/22	11	53.15	18	54.87	56.70	-7	18,413	-0.04%
2021/03/19	4	52.38	20	52.33	51.60	-16	18,192	-0.09%
2021/03/18	21	52.34	35	51.89	51.80	-14	18,173	-0.08%
2021/03/17	14	51.23	17	51.34	50.80	-3	18,553	-0.02%
2021/03/16	33	51.64	25	51.70	50.40	8	19,764	0.04%
2021/03/15	26	50.27	18	50.19	49.95	8	20,109	0.04%
2021/03/12	21	48.45	23	48.07	48.90	-2	20,161	-0.01%
2021/03/11	13	45.88	4	46.11	46.90	9	20,259	0.04%
2021/03/10	1	44.70	1	45.30	44.70	0	20,376	0.00%
2021/03/09	8	44.84	4	44.60	45.00	4	21,015	0.02%
2021/03/08	1	46.35	16	46.09	44.25	-15	20,995	-0.07%
2021/03/05	2	46.28	0	0.00	45.95	2	21,053	0.01%
2021/03/04	1	47.30	6	47.18	46.80	-5	21,449	-0.02%
2021/03/03	11	47.73	3	47.12	47.90	8	21,642	0.04%
2021/03/02	2	47.98	21	47.85	47.30	-19	21,725	-0.09%
2021/02/26	23	47.52	18	47.28	47.60	5	22,034	0.02%
2021/02/25	12	48.96	25	49.40	48.60	-13	22,532	-0.06%
2021/02/24	24	50.07	9.5	50.15	49.40	14.5	22,516	0.06%
2021/02/23	83	52.27	57	52.26	51.80	26	22,425	0.12%
2021/02/22	12	50.71	22	49.46	50.80	-10	21,548	-0.05%
2021/02/19	8	46.29	2	45.98	46.20	6	21,195	0.03%
2021/02/18	9	46.28	5	46.00	46.60	4	21,117	0.02%
2021/02/17	8	46.96	2	48.20	46.25	6	21,022	0.03%
2021/02/05	1	46.20	0	0.00	45.65	1	20,861	0.00%
2021/02/04	3	46.38	9	46.53	46.10	-6	20,786	-0.03%
2021/02/03	17	47.74	9	47.42	47.25	8	20,700	0.04%
2021/02/02	14	47.01	16	47.07	48.00	-2	20,514	-0.01%
2021/02/01	14.2	44.76	11	45.08	45.85	3.2	20,331	0.02%
2021/01/29	4.3	47.07	8	45.68	44.80	-3.7	20,125	-0.02%
2021/01/28	16	47.82	6	48.19	47.10	10	19,980	0.05%
2021/01/27	7	48.01	5	48.75	49.10	2	19,843	0.01%
2021/01/26	1	48.05	10	49.17	48.00	-9	19,622	-0.05%
2021/01/25	21.3	48.53	17	48.68	49.30	4.3	19,481	0.02%
2021/01/22	39	48.97	52	49.28	49.70	-13	19,292	-0.07%
2021/01/21	56	50.10	42	50.09	48.65	14	19,067	0.07%
2021/01/20	11	49.78	6	49.58	49.40	5	18,548	0.03%
2021/01/19	21	50.96	8.2	51.74	50.00	12.8	18,146	0.07%
2021/01/18	30	52.32	32.1	52.55	52.50	-2.1	17,692	-0.01%
2021/01/15	40.2	51.70	63.2	50.97	51.00	-23	16,927	-0.14%
2021/01/14	83	49.34	120	48.13	50.10	-37	16,128	-0.23%	大賣/
2021/01/13	27	45.12	36	46.35	46.85	-9	14,645	-0.06%
2021/01/12	67	42.70	65	42.91	42.60	2	14,261	0.01%
2021/01/11	62	41.02	71	40.75	41.70	-9	13,388	-0.07%
2021/01/08	64.5	39.08	61	39.45	38.85	3.5	13,094	0.03%
2021/01/07	25	39.48	3	39.03	39.30	22	13,116	0.17%
2021/01/06	32	39.18	13	39.52	39.80	19	13,007	0.15%
2021/01/05	46	41.44	33	41.70	41.15	13	12,715	0.10%
2021/01/04	64	42.44	26	42.44	42.60	38	12,539	0.30%
2020/12/31	30	40.33	3	40.43	40.60	27	12,196	0.22%
2020/12/30	2	40.85	4	41.16	40.10	-2	12,164	-0.02%
2020/12/29	12	41.50	9	41.81	41.00	3	12,057	0.02%
2020/12/28	26	41.46	62	41.28	41.65	-36	11,676	-0.31%
2020/12/25	62	40.46	26	40.57	39.85	36	11,341	0.32%
2020/12/24	5	39.32	13	39.19	39.40	-8	11,015	-0.07%
2020/12/23	10	38.63	31	38.39	39.20	-21	10,851	-0.19%
2020/12/22	22	38.44	7	38.11	37.20	15	10,783	0.14%
2020/12/21	3	37.45	1	37.65	37.50	2	10,875	0.02%
2020/12/18	2	38.63	2	38.23	38.85	0	10,875	0.00%
2020/12/17	3	38.03	21	37.89	38.85	-18	10,782	-0.17%
2020/12/16	5	38.53	26	38.52	38.25	-21	10,654	-0.20%
2020/12/15	17	38.30	20	38.87	37.70	-3	10,552	-0.03%
2020/12/14	23	40.13	41	40.26	40.15	-18	10,345	-0.17%
2020/12/11	62	39.53	54	39.38	38.80	8	10,064	0.08%
2020/12/10	74	41.10	82	41.18	41.10	-8	9,491	-0.08%
2020/12/09	41	38.35	64	38.48	39.60	-23	8,064	-0.29%
2020/12/08	46	35.30	39	35.76	36.00	7	7,328	0.10%
2020/12/07	31	35.08	45.1	35.05	35.20	-14.1	7,011	-0.20%
2020/12/04	18	33.72	27	33.98	34.00	-9	6,711	-0.13%
2020/12/03	105	34.59	90	34.54	33.45	15	6,581	0.23%	大買/
2020/12/02	0	0.00	4	32.80	32.65	-4	6,209	-0.06%
2020/12/01	12	32.32	5	32.65	32.30	7	6,100	0.11%
2020/11/30	139	33.37	179	33.50	32.85	-40	5,978	-0.67%	大買/大賣/
2020/11/27	112	32.30	154	32.30	32.30	-42	5,578	-0.75%	大買/大賣/
2020/11/26	60	32.12	148	32.13	31.95	-88	5,317	-1.65%	大賣/
2020/11/25	234.1	32.36	76	31.82	32.05	158.1	5,187	3.05%	大買/鉅額交易
2020/11/24	224	31.41	186	32.11	31.70	38	4,817	0.79%	大買/大賣/
2020/11/23	6	29.97	12	29.74	29.80	-6	4,219	-0.14%
2020/11/20	13	29.30	8	29.53	29.65	5	4,054	0.12%
2020/11/19	0	0.00	0	28.25	28.50	0	3,864	0.00%
2020/11/18	1	28.30	0	0.00	28.15	1	3,900	0.03%
2020/11/16	1	28.35	4	28.21	28.35	-3	4,401	-0.07%
2020/11/12	1	27.90	1	27.65	27.65	0	4,634	0.00%
2020/11/10	0	0.00	2	27.75	27.65	-2	4,847	-0.04%
2020/11/09	0	0.00	1	27.70	27.85	-1	4,878	-0.02%
2020/11/06	0	0.00	2	27.78	27.40	-2	4,928	-0.04%
2020/11/05	2	27.43	0	0.00	27.50	2	5,017	0.04%
2020/11/04	1	27.50	4	27.64	27.50	-3	5,145	-0.06%
2020/11/03	1	27.35	0	0.00	27.35	1	5,208	0.02%
2020/11/02	1	27.10	7	27.02	27.00	-6	5,375	-0.11%
2020/10/30	3.2	27.43	1	27.10	27.10	2.2	5,527	0.04%
2020/10/29	1	27.55	0	0.00	27.55	1	5,763	0.02%
2020/10/27	0	0.00	2	28.25	28.10	-2	6,067	-0.03%
2020/10/26	2	28.55	0	0.00	28.55	2	6,239	0.03%
2020/10/22	5	29.95	7	29.12	29.00	-2	7,735	-0.03%
2020/10/21	2	29.05	21	29.25	29.15	-19	8,049	-0.24%
2020/10/20	1	29.05	0	0.00	29.05	1	8,533	0.01%
2020/10/19	0	0.00	3	28.95	29.15	-3	9,397	-0.03%
2020/10/16	2	29.23	13	28.80	28.55	-11	10,259	-0.11%
2020/10/15	96	29.19	88	29.32	29.30	8	10,442	0.08%
2020/10/14	4	28.21	1	28.25	28.60	3	10,382	0.03%
2020/10/13	0	0.00	5	27.80	27.75	-5	10,652	-0.05%
2020/10/08	4	28.96	4	28.75	28.55	0	11,454	0.00%
2020/10/07	1	28.30	11	28.45	29.00	-10	12,293	-0.08%
2020/10/06	5	28.20	6	28.28	28.15	-1	13,119	-0.01%
2020/10/05	0	0.00	5	27.85	27.85	-5	13,193	-0.04%
2020/09/30	1	27.85	0	0.00	27.85	1	13,282	0.01%
2020/09/29	0	0.00	1	28.25	27.70	-1	13,344	-0.01%
2020/09/28	3	27.85	0	0.00	28.30	3	13,463	0.02%
2020/09/25	4	28.26	11	28.13	27.50	-7	13,617	-0.05%
2020/09/24	19	30.29	2	30.00	29.35	17	13,724	0.12%
2020/09/23	11	29.75	3	29.85	30.00	8	13,469	0.06%
2020/09/22	1	29.20	1	29.50	29.35	0	13,378	0.00%
2020/09/21	2	29.45	1	29.20	29.00	1	13,338	0.01%
2020/09/18	2	29.70	9	29.54	29.35	-7	13,345	-0.05%
2020/09/17	6	29.49	2	29.30	29.60	4	13,329	0.03%
2020/09/16	7	29.39	8	29.38	29.10	-1	13,299	-0.01%
2020/09/15	0	0.00	1	29.00	29.00	-1	13,255	-0.01%
2020/09/14	4	28.95	15	28.99	28.90	-11	13,345	-0.08%
2020/09/11	0	0.00	6	28.60	28.35	-6	13,328	-0.05%
2020/09/10	2	28.87	12	29.00	28.55	-10	13,336	-0.07%
2020/09/09	1	29.10	2	29.10	28.90	-1	13,371	-0.01%
2020/09/08	21	29.02	6	28.83	28.90	15	13,385	0.11%
2020/09/07	60	29.59	17	29.50	29.35	43	13,385	0.32%
2020/09/04	6	27.08	2	27.00	27.60	4	13,209	0.03%
2020/09/03	2	27.30	2	27.45	27.25	0	13,300	0.00%
2020/09/02	4	27.43	7	27.32	27.30	-3	13,432	-0.02%
2020/09/01	7	26.85	0	0.00	26.85	7	13,467	0.05%
2020/08/31	0	0.00	1	26.90	26.85	-1	13,585	-0.01%
2020/08/28	1	27.10	1	26.70	26.70	0	14,029	0.00%
2020/08/27	1	26.85	3	27.25	26.75	-2	14,055	-0.01%
2020/08/26	4	26.80	0	0.00	27.10	4	14,087	0.03%
2020/08/25	1	26.85	1	26.85	26.75	0	14,112	0.00%
2020/08/24	1	26.70	1	26.55	26.55	0	14,208	0.00%
2020/08/21	5	27.23	3	27.12	27.05	2	14,326	0.01%
2020/08/20	27	27.06	5	28.17	27.00	22	14,302	0.15%
2020/08/19	17	29.86	17	29.90	30.00	0	14,482	0.00%
2020/08/18	9	30.52	2	30.75	30.40	7	15,022	0.05%
2020/08/17	4	30.25	2	30.28	30.40	2	15,120	0.01%
2020/08/14	5	29.68	5	29.46	29.80	0	15,224	0.00%
2020/08/13	4	29.15	0	0.00	29.00	4	15,368	0.03%
2020/08/12	1	28.95	2	29.03	29.00	-1	15,414	-0.01%
2020/08/11	2	29.40	1	29.75	29.05	1	15,467	0.01%
2020/08/10	1	29.60	1	30.30	29.45	0	15,465	0.00%
2020/08/07	11	30.53	2	30.73	30.60	9	15,450	0.06%
2020/08/06	13	30.60	7	30.84	30.45	6	15,867	0.04%
2020/08/05	11	31.30	7	31.60	31.10	4	15,774	0.03%
2020/08/04	20	31.83	8	31.66	31.60	12	15,797	0.08%
2020/08/03	10	30.98	16	31.27	31.55	-6	15,611	-0.04%
2020/07/31	9	31.96	3	31.97	31.65	6	15,508	0.04%
2020/07/30	10	31.65	7	31.95	31.80	3	15,356	0.02%
2020/07/29	11	31.45	16	31.32	31.95	-5	15,201	-0.03%
2020/07/28	66	33.69	85	32.90	30.50	-19	14,897	-0.13%
2020/07/27	18	32.09	22	31.63	32.80	-4	13,771	-0.03%
2020/07/24	19	31.83	31	31.77	31.25	-12	13,310	-0.09%
2020/07/23	43	32.20	59	32.21	32.40	-16	12,818	-0.12%
2020/07/22	64	31.16	21	30.84	30.85	43	11,977	0.36%
2020/07/21	34	29.22	43	29.38	29.05	-9	11,113	-0.08%
2020/07/20	11	28.70	5	28.75	28.55	6	10,922	0.05%
2020/07/17	11	29.39	3	29.52	28.80	8	10,895	0.07%
2020/07/16	12	29.08	39	29.42	29.90	-27	10,660	-0.25%
2020/07/15	23	28.59	43	28.75	28.15	-20	10,122	-0.20%
2020/07/14	73	30.15	44	29.88	29.20	29	10,025	0.29%
2020/07/13	15	28.99	28	29.06	29.85	-13	9,341	-0.14%
2020/07/10	8	27.11	0	0.00	27.15	8	8,774	0.09%
2020/07/09	0	0.00	50	27.25	27.15	-50	8,759	-0.57%
2020/07/08	3	27.35	0	0.00	27.45	3	8,708	0.03%
2020/07/07	4	27.00	11	27.88	26.95	-7	8,664	-0.08%
2020/07/06	6	27.83	11	27.91	27.90	-5	8,586	-0.06%
2020/07/03	32	26.74	7	26.91	27.50	25	8,474	0.30%
2020/07/02	4	25.93	1	25.95	25.95	3	8,284	0.04%
2020/07/01	1	25.75	2	26.05	25.90	-1	8,284	-0.01%
2020/06/30	3	25.73	5	25.82	25.65	-2	8,290	-0.02%
2020/06/29	3	25.98	1	25.55	25.60	2	8,311	0.02%
2020/06/24	1	26.55	2	26.55	26.45	-1	8,315	-0.01%
2020/06/22	9	26.21	3	26.37	26.15	6	8,457	0.07%
2020/06/19	7	27.05	4	27.08	26.55	3	8,517	0.04%
2020/06/18	0	0.00	4	26.39	26.40	-4	8,458	-0.05%
2020/06/16	8	26.61	3	26.58	26.60	5	8,646	0.06%
2020/06/15	6	26.22	3	26.18	26.10	3	8,852	0.03%
2020/06/12	3	26.07	16	26.15	26.65	-13	8,997	-0.14%
2020/06/11	9	27.39	3	26.92	26.80	6	9,112	0.07%
2020/06/10	8	28.24	5	28.50	27.85	3	9,212	0.03%
2020/06/09	8	28.88	9	29.16	28.55	-1	9,325	-0.01%
2020/06/08	5	28.69	1	28.95	28.80	4	9,473	0.04%
2020/06/05	17	28.62	14	28.66	28.50	3	9,803	0.03%
2020/06/04	48	29.22	16	29.19	28.65	32	9,915	0.32%
2020/06/03	3	28.18	8	28.23	28.30	-5	9,533	-0.05%
2020/06/02	9	28.16	12	28.20	27.90	-3	9,514	-0.03%
2020/06/01	1	27.95	2	28.20	28.00	-1	9,526	-0.01%
2020/05/29	15	28.03	3	28.08	27.80	12	9,546	0.13%
2020/05/28	6	28.60	9	28.62	28.20	-3	9,543	-0.03%
2020/05/27	8	28.44	6	28.40	28.20	2	9,648	0.02%
2020/05/26	22	29.08	114	29.24	28.25	-92	9,586	-0.96%	大賣/
2020/05/25	71	28.64	35	28.35	29.65	36	9,149	0.39%
2020/05/22	75	27.37	21	27.50	27.15	54	8,577	0.63%
2020/05/21	5	27.02	6	26.87	27.05	-1	8,375	-0.01%
2020/05/20	11	26.47	23	26.47	26.60	-12	8,425	-0.14%
2020/05/19	2	25.80	6	26.03	25.80	-4	8,255	-0.05%
2020/05/18	15	26.26	3	26.62	25.90	12	8,212	0.15%
2020/05/15	1	25.35	3	25.87	26.20	-2	8,136	-0.02%
2020/05/14	14	26.14	11	25.75	25.55	3	8,251	0.04%
2020/05/13	25	26.94	26	26.91	26.70	-1	8,194	-0.01%
2020/05/12	1	26.20	5	25.88	25.70	-4	7,714	-0.05%
2020/05/11	15	25.97	8	26.14	26.10	7	7,665	0.09%
2020/05/08	6	25.08	1	25.50	24.85	5	7,479	0.07%
2020/05/07	18	25.38	1	25.10	25.10	17	7,444	0.23%
2020/05/06	0	0.00	15	24.70	24.60	-15	7,393	-0.20%
2020/05/05	3	25.00	2	24.90	24.75	1	7,380	0.01%
2020/05/04	1	24.65	2	24.80	24.65	-1	7,405	-0.01%
2020/04/30	1	25.20	1	24.85	25.10	0	7,414	0.00%
2020/04/29	0	0.00	2	24.90	24.75	-2	7,372	-0.03%
2020/04/28	0	0.00	7	24.65	24.80	-7	7,370	-0.09%
2020/04/27	1	24.80	0	0.00	24.65	1	7,409	0.01%
2020/04/24	0	0.00	2	24.50	24.50	-2	7,376	-0.03%
2020/04/23	0	0.00	4	24.73	24.65	-4	7,363	-0.05%
2020/04/22	3	24.42	2	24.50	24.55	1	7,331	0.01%
2020/04/21	2	25.68	10	25.27	24.85	-8	7,295	-0.11%
2020/04/20	4	25.88	3	25.65	25.60	1	7,285	0.01%
2020/04/17	16	26.85	16	25.92	25.70	0	7,299	0.00%
2020/04/16	26	26.80	14	26.58	26.40	12	7,188	0.17%
2020/04/15	6	25.94	4	25.99	26.40	2	7,028	0.03%
2020/04/13	1	25.00	0	0.00	24.90	1	6,673	0.01%
2020/04/10	2	25.05	0	0.00	25.00	2	6,653	0.03%
2020/04/09	2	25.30	1	26.05	25.20	1	6,754	0.01%
2020/04/08	13	25.66	10	25.59	25.95	3	6,764	0.04%
2020/04/07	3	24.95	3	25.00	25.00	0	6,686	0.00%
2020/04/06	0	0.00	10	24.65	24.60	-10	6,670	-0.15%
2020/03/31	1	24.80	10	24.83	24.25	-9	6,830	-0.13%
2020/03/30	1	23.90	5	24.25	24.70	-4	6,886	-0.06%
2020/03/27	19	24.49	1	24.10	24.10	18	6,853	0.26%
2020/03/26	1	23.80	13	23.66	24.30	-12	6,756	-0.18%
2020/03/25	13	23.92	7	23.93	23.70	6	6,701	0.09%
2020/03/24	4	23.10	6	23.15	23.00	-2	6,644	-0.03%
2020/03/23	4	22.63	8	22.75	22.15	-4	6,714	-0.06%
2020/03/20	10	24.02	5	23.73	23.85	5	6,729	0.07%
2020/03/19	18	23.60	34	24.11	22.50	-16	6,636	-0.24%
2020/03/18	11	26.24	4	26.35	25.00	7	6,424	0.11%
2020/03/17	12	26.05	45	25.52	25.55	-33	6,298	-0.52%
2020/03/16	11	27.11	8	26.99	25.40	3	6,120	0.05%
2020/03/13	41	26.12	14	24.70	26.80	27	5,965	0.45%
2020/03/12	25	26.51	24	27.07	26.05	1	5,737	0.02%
2020/03/11	61	28.03	52	28.03	27.40	9	5,446	0.17%
2020/03/10	15	27.48	7	27.01	27.50	8	5,079	0.16%
2020/03/09	74	26.89	74	26.81	26.30	0	4,915	0.00%
2020/03/06	1	27.30	1	27.15	27.15	0	4,854	0.00%
2020/03/05	3	27.87	2	28.10	27.60	1	4,858	0.02%
2020/03/04	3	27.40	12	27.12	27.75	-9	4,793	-0.19%
2020/03/03	6	27.58	10	27.78	27.25	-4	4,726	-0.08%
2020/03/02	21	27.25	12	27.07	27.60	9	4,655	0.19%
2020/02/27	5	26.14	2	27.20	25.95	3	4,440	0.07%
2020/02/26	4	27.40	10	27.35	27.05	-6	4,356	-0.14%
2020/02/25	4	26.95	3	26.85	27.00	1	4,275	0.02%
2020/02/24	9	27.27	21	27.42	27.35	-12	4,233	-0.28%
2020/02/21	11	27.42	16	27.81	27.75	-5	4,182	-0.12%
2020/02/20	1	27.20	10	26.77	26.60	-9	3,930	-0.23%
2020/02/19	6	26.12	0	0.00	26.10	6	3,856	0.16%
2020/02/18	3	25.92	0	0.00	25.80	3	3,845	0.08%
2020/02/17	14	26.08	5	25.81	26.05	9	3,836	0.23%
2020/02/14	0	0.00	1	25.20	25.25	-1	3,664	-0.03%
2020/02/13	1	24.80	4	24.90	24.40	-3	3,664	-0.08%
2020/02/12	0	0.00	1	24.85	24.85	-1	3,787	-0.03%
2020/02/11	1	24.25	0	0.00	24.30	1	3,790	0.03%
2020/02/10	2	24.35	0	24.35	24.00	2	3,879	0.05%
2020/02/07	2	24.68	5	24.70	24.35	-3	3,919	-0.08%
2020/02/06	0	0.00	1	25.15	25.10	-1	3,979	-0.03%
2020/02/05	2	25.35	21	25.31	24.80	-19	4,015	-0.47%
2020/02/04	2	24.63	0	0.00	24.70	2	4,072	0.05%
2020/02/03	0	24.60	10	24.05	24.35	-10	4,150	-0.24%
2020/01/31	3	24.85	10	24.36	24.95	-7	4,194	-0.17%
2020/01/30	6	24.47	21	24.31	24.15	-15	4,397	-0.34%
2020/01/20	0	0.00	31	26.75	26.80	-31	4,625	-0.67%
2020/01/16	1	27.20	0	27.20	27.10	1	5,072	0.02%
2020/01/15	2	27.18	2	27.33	27.30	0	5,279	0.00%
2020/01/14	2	27.25	2	27.15	27.05	0	5,538	0.00%
2020/01/13	1	27.10	2	26.90	27.25	-1	5,853	-0.02%
2020/01/10	11	26.56	0	0.00	26.05	11	5,896	0.19%
2020/01/09	5	26.60	20	26.85	26.60	-15	5,912	-0.25%
2020/01/08	11	26.70	0	0.00	26.15	11	5,949	0.18%
2020/01/07	2	26.83	0	0.00	27.00	2	6,131	0.03%
2020/01/06	21	27.20	0	0.00	27.20	21	6,277	0.33%
2020/01/03	1	28.20	132	28.20	27.85	-131	6,359	-2.06%	大賣/鉅額交易
2020/01/02	0	0.00	30	28.52	28.65	-30	6,279	-0.48%
2019/12/31	0	0.00	1	28.00	27.90	-1	6,263	-0.02%
2019/12/30	6	28.43	2	28.33	28.30	4	6,298	0.06%
2019/12/27	5	28.30	8	28.06	28.80	-3	6,322	-0.05%
2019/12/26	2	27.68	2	27.48	27.75	0	6,189	0.00%
2019/12/25	9	27.85	5	27.78	27.60	4	6,239	0.06%
2019/12/24	1	27.05	5	27.30	27.05	-4	6,344	-0.06%
2019/12/23	2	27.40	0	0.00	27.20	2	6,613	0.03%
2019/12/20	0	0.00	7	27.39	27.40	-7	6,783	-0.10%
2019/12/19	2	27.20	0	0.00	27.35	2	6,885	0.03%
2019/12/18	13	28.17	14	27.91	27.80	-1	6,963	-0.01%
2019/12/17	2	27.50	10	27.65	27.70	-8	6,939	-0.12%
2019/12/16	9	27.43	3	27.53	27.65	6	7,250	0.08%
2019/12/13	9	27.09	0	0.00	26.90	9	7,393	0.12%
2019/12/12	6	27.50	1	27.70	27.25	5	7,686	0.07%
2019/12/10	6	26.65	4	27.16	27.40	2	7,820	0.03%
2019/12/09	1	26.80	3	26.45	26.35	-2	7,942	-0.03%
2019/12/06	2	26.65	0	0.00	26.55	2	8,116	0.02%
2019/12/05	3	26.53	2	26.40	26.40	1	8,265	0.01%
2019/12/04	21	26.23	67	26.30	26.30	-46	8,824	-0.52%
2019/12/03	3	25.60	0	0.00	25.60	3	9,015	0.03%
2019/12/02	1	25.50	0	0.00	25.70	1	9,269	0.01%
2019/11/29	2	26.33	0	0.00	26.30	2	9,437	0.02%
2019/11/27	1	27.30	1	27.60	27.20	0	10,046	0.00%
2019/11/26	0	0.00	3	26.98	27.10	-3	10,669	-0.03%
2019/11/25	1	26.55	0	0.00	26.25	1	10,858	0.01%
2019/11/22	1	26.70	1	26.90	26.70	0	10,902	0.00%
2019/11/21	3	26.47	2	26.50	26.60	1	10,956	0.01%
2019/11/20	1	26.40	0	0.00	26.35	1	11,020	0.01%
2019/11/19	1	26.80	1	26.65	26.50	0	11,171	0.00%
2019/11/18	0	0.00	1	26.90	26.85	-1	11,469	-0.01%
2019/11/15	32	26.84	2	26.88	26.70	30	11,564	0.26%
2019/11/14	4	26.43	0	0.00	26.40	4	11,883	0.03%
2019/11/13	0	0.00	2	26.78	27.00	-2	11,987	-0.02%
2019/11/12	6	26.55	2	26.73	26.80	4	12,009	0.03%
2019/11/11	5	27.13	0	0.00	26.10	5	12,030	0.04%
2019/11/08	0	0.00	1	27.75	27.80	-1	11,953	-0.01%
2019/11/07	9	28.17	2	28.20	27.85	7	11,988	0.06%
2019/11/06	3	29.03	2	28.93	28.60	1	11,956	0.01%
2019/11/05	53	29.39	55	29.12	28.90	-2	11,967	-0.02%
2019/11/04	1	28.90	0	0.00	28.80	1	11,992	0.01%
2019/11/01	48	28.68	10	28.79	29.10	38	12,021	0.32%
2019/10/31	1	28.70	6	28.91	28.45	-5	12,027	-0.04%
2019/10/30	32	29.20	22	29.22	29.35	10	12,036	0.08%
2019/10/29	6	29.55	7	29.42	29.05	-1	12,127	-0.01%
2019/10/28	19	30.34	29	30.19	30.50	-10	12,117	-0.08%
2019/10/25	15	30.20	13	30.20	29.50	2	12,124	0.02%
2019/10/24	5.1	29.83	15	29.87	30.10	-9.9	12,211	-0.08%
2019/10/23	18	29.54	29	29.79	29.30	-11	12,519	-0.09%
2019/10/22	25	29.51	57	29.47	29.35	-32	12,728	-0.25%
2019/10/21	18.9	28.80	9	28.67	29.90	9.9	12,456	0.08%
2019/10/18	8	28.08	12	28.01	27.80	-4	12,096	-0.03%
2019/10/17	4	27.75	4	27.88	27.70	0	11,995	0.00%
2019/10/16	8	27.80	1	27.50	27.65	7	11,950	0.06%
2019/10/15	58	28.24	19	28.23	28.05	39	11,894	0.33%
2019/10/14	8	27.67	8	27.46	27.50	0	11,716	0.00%
2019/10/09	4	26.43	2	26.65	26.55	2	11,566	0.02%
2019/10/08	1	27.60	1	27.30	27.15	0	11,500	0.00%
2019/10/07	1	27.75	3	27.58	27.50	-2	11,646	-0.02%
2019/10/04	3	27.77	0	0.00	27.20	3	11,606	0.03%
2019/10/03	1	27.25	11	27.25	27.70	-10	11,556	-0.09%
2019/10/02	2	27.68	2	27.63	27.60	0	11,484	0.00%
2019/10/01	11	28.04	6	27.97	28.00	5	11,450	0.04%
2019/09/27	8	27.93	8	27.66	27.80	0	11,387	0.00%
2019/09/26	12	27.73	13	28.07	27.50	-1	11,208	-0.01%
2019/09/25	15	28.68	8	29.28	28.35	7	10,953	0.06%
2019/09/24	9	30.17	16	30.29	29.85	-7	10,798	-0.06%
2019/09/23	5	30.45	4	30.19	30.00	1	10,717	0.01%
2019/09/20	2	30.03	12	30.36	30.20	-10	10,628	-0.09%
2019/09/19	33	30.31	19	30.42	30.05	14	10,540	0.13%
2019/09/18	34	29.78	28	29.52	29.50	6	10,244	0.06%
2019/09/17	34	29.21	45	29.33	29.50	-11	10,125	-0.11%
2019/09/16	46	27.58	9	28.14	28.15	37	9,888	0.37%
2019/09/12	11	28.31	8	28.21	28.05	3	9,886	0.03%
2019/09/11	48	28.02	39	28.02	28.05	9	10,039	0.09%
2019/09/10	40	29.32	17	29.23	28.80	23	10,260	0.22%
2019/09/09	105	29.01	5	29.15	28.95	100	10,108	0.99%	大買/
2019/09/06	36	30.01	63	30.01	29.45	-27	9,927	-0.27%
2019/09/05	3	29.17	15	28.85	29.60	-12	9,312	-0.13%
2019/09/04	49	28.85	9	28.67	28.95	40	9,063	0.44%
2019/09/03	18	28.10	3	28.22	28.05	15	8,788	0.17%
2019/09/02	10	27.57	9	27.99	28.35	1	8,571	0.01%
2019/08/30	48	27.37	30	27.62	26.55	18	8,235	0.22%
2019/08/29	163	27.62	179	27.09	27.00	-16	7,901	-0.20%	大買/大賣/
2019/08/28	45	25.48	66	25.97	26.45	-21	7,205	-0.29%
2019/08/27	1	23.95	6	24.16	24.05	-5	6,943	-0.07%
2019/08/26	43	23.94	1	24.00	23.60	42	6,879	0.61%
2019/08/23	1	25.30	2	24.90	24.75	-1	6,802	-0.01%
2019/08/22	16	24.77	16	24.82	24.90	0	6,713	0.00%
2019/08/21	28	24.77	9	24.62	24.50	19	6,537	0.29%
2019/08/20	3	24.05	3	23.78	23.65	0	6,220	0.00%
2019/08/19	150	23.99	142	24.20	24.15	8	6,102	0.13%	大買/大賣/
2019/08/16	7	21.24	9	22.87	23.30	-2	5,753	-0.03%
2019/08/15	1	21.35	1	21.20	21.20	0	5,617	0.00%
2019/08/14	6	22.51	8	22.16	21.90	-2	5,573	-0.04%
2019/08/13	2	22.23	40	22.02	22.25	-38	5,500	-0.69%
2019/08/12	0	0.00	20	21.90	22.00	-20	5,453	-0.37%
2019/08/08	26	22.88	2	22.48	22.65	24	5,387	0.45%
2019/08/07	2	23.00	1	23.10	22.30	1	5,328	0.02%
2019/08/06	10	22.18	4	22.51	22.90	6	5,269	0.11%
2019/08/05	1	23.10	2	23.15	22.60	-1	5,168	-0.02%
2019/08/02	2	23.45	2	23.05	23.50	0	5,096	0.00%
2019/08/01	2	24.00	6	24.13	23.80	-4	5,016	-0.08%
2019/07/31	9	24.01	14	24.10	24.45	-5	4,909	-0.10%
2019/07/30	17	23.45	64	23.05	23.15	-47	4,722	-1.00%
2019/07/29	4	24.94	4	24.81	24.35	0	4,488	0.00%
2019/07/26	5	24.25	9	24.11	24.70	-4	4,170	-0.10%
2019/07/25	61	23.11	76	23.08	24.00	-15	3,834	-0.39%
2019/07/24	87	22.02	29	22.43	22.60	58	3,320	1.75%
2019/07/23	5	20.44	0	0.00	20.55	5	2,934	0.17%
2019/07/22	5	20.05	0	0.00	20.00	5	2,928	0.17%
2019/07/19	0	0.00	1	20.20	19.90	-1	2,939	-0.03%
2019/07/18	1	20.45	1	20.00	20.00	0	2,947	0.00%
2019/07/17	2	20.80	3	20.75	20.50	-1	2,941	-0.03%
2019/07/12	0	0.00	1	21.25	21.65	-1	2,959	-0.03%
2019/07/11	32	21.32	25	21.51	21.25	7	2,936	0.24%
2019/07/02	2	20.10	3	20.05	20.30	-1	2,741	-0.04%
2019/07/01	3	20.10	11	20.23	20.10	-8	2,730	-0.29%
2019/06/28	0	0.00	6	19.90	19.95	-6	2,714	-0.22%
2019/06/27	7	19.69	12	19.76	19.75	-5	2,712	-0.18%
2019/06/26	8	19.66	10	19.75	19.60	-2	2,681	-0.07%
2019/06/25	58	20.01	50	20.21	20.10	8	2,652	0.30%
2019/06/24	12	20.21	2	20.30	20.50	10	2,582	0.39%
2019/06/21	23	19.80	13	19.81	19.90	10	2,483	0.40%
2019/06/20	9	19.39	10	19.53	19.90	-1	2,370	-0.04%
2019/06/19	3	19.18	2	19.45	19.60	1	2,235	0.04%
2019/06/18	24	18.89	20	18.94	19.40	4	1,976	0.20%
2019/06/17	0	0.00	6	17.43	17.85	-6	1,536	-0.39%
2019/06/12	6	16.40	0	0.00	16.65	6	1,563	0.38%
2019/05/30	0	0.00	0	16.10	16.10	0	1,721	0.00%
2019/05/29	0	0.00	1	15.90	16.00	-1	1,742	-0.06%
2019/05/27	1	15.50	0	0.00	15.50	1	1,834	0.05%
2019/05/23	0	0.00	10	15.75	15.65	-10	1,897	-0.53%
2019/05/21	10	15.90	3	15.87	15.95	7	2,102	0.33%
2019/05/07	1	19.00	0	0.00	19.10	1	3,054	0.03%
2019/04/23	0	0.00	1	21.40	21.40	-1	3,282	-0.03%
2019/04/22	0	0.00	1	21.50	21.25	-1	3,282	-0.03%
2019/04/19	1	20.95	3	21.00	21.35	-2	3,256	-0.06%
2019/04/18	2	21.45	3	21.37	20.75	-1	3,262	-0.03%
2019/04/17	2	21.50	0	0.00	21.45	2	3,227	0.06%
2019/04/11	0	0.00	10	21.00	21.00	-10	3,246	-0.31%
2019/04/10	0	21.15	0	0.00	21.30	0	3,240	0.00%
2019/04/08	0	21.50	0	0.00	21.65	0	3,257	0.00%
2019/04/03	0	21.50	1	21.45	21.60	-1	3,245	-0.03%
2019/03/29	10	20.60	0	0.00	20.65	10	3,233	0.31%
2019/03/28	0	20.45	0	0.00	20.50	0	3,297	0.00%
2019/03/27	0	20.20	0	0.00	20.20	0	3,380	0.00%
2019/03/26	0	20.60	0	0.00	20.65	0	3,402	0.00%
2019/03/25	1	20.85	4	20.83	20.80	-3	3,459	-0.09%
2019/03/21	4	21.30	0	0.00	21.50	4	3,553	0.11%
2019/03/20	0	0.00	1	21.40	21.30	-1	3,649	-0.03%
2019/03/19	2	21.60	4	21.36	21.30	-2	3,906	-0.05%
2019/03/18	1	21.35	2	21.18	21.55	-1	3,966	-0.03%
2019/03/15	3	20.85	1	20.80	20.90	2	4,040	0.05%
2019/03/14	1	20.85	0	0.00	20.85	1	4,097	0.02%
2019/03/13	0	21.35	0	0.00	21.40	0	4,328	0.00%
2019/03/12	0	21.90	0	0.00	21.90	0	4,769	0.00%
2019/03/11	0	0.00	1	21.35	21.50	-1	5,268	-0.02%
2019/03/07	1	21.65	0	0.00	21.60	1	5,422	0.02%
2019/03/06	1	22.55	1	22.35	22.30	0	5,524	0.00%
2019/03/05	0	0.00	1	22.25	22.20	-1	5,688	-0.02%
2019/03/04	0	22.45	0	22.45	22.50	0	5,975	0.00%
2019/02/26	10	23.19	11	23.09	22.75	-1	6,373	-0.02%
2019/02/25	0	22.75	2	22.78	22.75	-2	6,677	-0.03%
2019/02/22	0	0.00	3	23.15	23.00	-3	6,778	-0.04%
2019/02/20	10	23.77	4	23.70	23.50	6	6,788	0.09%
2019/02/19	0	0.00	3	22.65	23.00	-3	6,648	-0.05%
2019/02/15	1	22.65	4	22.61	22.65	-3	6,562	-0.05%
2019/02/14	7	24.03	5	23.25	23.10	2	6,546	0.03%
2019/02/13	3	22.87	3	23.03	23.45	0	6,366	0.00%
2019/02/12	5	21.61	13	22.12	21.90	-8	6,143	-0.13%
2019/02/11	12	21.57	6	21.63	21.40	6	6,069	0.10%
2019/01/30	1	20.45	0	0.00	20.30	1	6,027	0.02%
2019/01/28	3	20.58	3	20.85	20.70	0	6,058	0.00%
2019/01/25	4	20.83	2	20.50	20.50	2	6,080	0.03%
2019/01/23	1	20.10	0	0.00	20.20	1	6,287	0.02%
2019/01/21	2	20.53	7	20.90	20.85	-5	6,329	-0.08%
2019/01/18	0	19.90	0	0.00	19.80	0	6,246	0.00%
2019/01/17	0	19.60	0	0.00	19.45	0	6,309	0.00%
2019/01/16	0	0.00	1	19.85	19.90	-1	6,329	-0.02%
2019/01/14	0	19.00	1	19.10	19.10	-1	6,313	-0.02%
2019/01/11	4	19.56	3	19.25	19.20	1	6,338	0.02%
2019/01/10	5	19.76	4	19.66	19.55	1	6,345	0.02%
2019/01/09	4	19.59	2	19.60	19.70	2	6,369	0.03%
2019/01/08	0	0.00	1	19.35	19.35	-1	6,461	-0.02%
2019/01/07	1	19.25	0	0.00	19.20	1	6,480	0.02%
2019/01/04	0	0.00	3	18.65	18.80	-3	6,548	-0.05%
2018/12/26	1	20.35	3	20.22	19.85	-2	6,784	-0.03%
2018/12/25	3	20.00	3	20.10	20.00	0	6,833	0.00%
2018/12/24	3	20.38	2	20.60	20.50	1	6,844	0.01%
2018/12/21	3	20.32	3	20.47	20.75	0	6,891	0.00%
2018/12/20	8	20.09	7	20.10	20.00	1	6,910	0.01%
2018/12/19	2	20.98	0	0.00	20.75	2	6,866	0.03%
2018/12/18	10	21.15	11	21.20	20.85	-1	6,933	-0.01%
2018/12/17	9	21.65	9	21.56	21.40	0	7,063	0.00%
2018/12/14	8	21.73	12	21.73	21.60	-4	7,092	-0.06%
2018/12/13	3	22.35	1	22.15	22.10	2	7,128	0.03%
2018/12/12	27	22.89	39	22.85	22.85	-12	7,105	-0.17%
2018/12/11	6	21.75	30	22.35	21.75	-24	7,057	-0.34%
2018/12/10	35	22.12	12	22.25	22.05	23	7,070	0.33%
2018/12/07	15	22.78	5	22.95	22.60	10	7,085	0.14%
2018/12/06	18	22.84	14	23.36	22.20	4	7,191	0.06%
2018/12/05	15	24.26	44	24.54	24.00	-29	7,061	-0.41%
2018/12/04	60	24.28	35	24.12	24.50	25	6,721	0.37%
2018/12/03	0	0.00	5	22.71	22.50	-5	6,286	-0.08%
2018/11/30	4	21.96	4	21.97	22.00	0	6,189	0.00%
2018/11/29	16	22.48	17	22.42	21.90	-1	6,162	-0.02%
2018/11/28	14	22.53	6	22.63	22.25	8	6,052	0.13%
2018/11/27	34	22.51	33	22.23	22.25	1	5,919	0.02%
2018/11/26	39	21.78	37	21.95	21.60	2	5,645	0.04%
2018/11/23	24	22.04	20	21.84	21.70	4	5,570	0.07%
2018/11/22	43	20.63	42	20.94	21.15	1	5,292	0.02%
2018/11/21	5	20.35	8	20.48	20.55	-3	4,970	-0.06%
2018/11/20	0	0.00	3	18.83	18.70	-3	4,900	-0.06%
2018/11/19	1	18.55	1	18.40	18.85	0	4,902	0.00%
2018/11/16	3	18.42	2	18.58	18.15	1	4,942	0.02%
2018/11/15	1	18.35	0	0.00	18.40	1	4,978	0.02%
2018/11/14	2	18.45	3	18.57	18.25	-1	5,017	-0.02%
2018/11/13	0	0.00	2	18.15	18.60	-2	5,141	-0.04%
2018/11/12	0	0.00	1	18.10	18.00	-1	5,137	-0.02%
2018/11/09	1	18.10	4	18.08	18.25	-3	5,191	-0.06%
2018/11/08	8	18.53	9	18.56	18.00	-1	5,248	-0.02%
2018/11/07	13	18.38	16	18.20	18.60	-3	5,226	-0.06%
2018/11/06	1	17.40	0	0.00	17.40	1	5,254	0.02%
2018/11/05	0	0.00	1	18.25	18.20	-1	5,307	-0.02%
2018/11/02	5	18.13	14	18.33	18.35	-9	5,323	-0.17%
2018/11/01	42	18.31	32	18.37	17.70	10	5,296	0.19%
2018/10/31	19	17.13	20	17.26	17.50	-1	5,205	-0.02%
2018/10/30	1	15.90	0	0.00	15.95	1	5,117	0.02%
2018/10/29	3	16.67	4	16.51	16.10	-1	5,175	-0.02%
2018/10/26	0	0.00	1	15.75	15.65	-1	5,221	-0.02%
2018/10/25	1	16.15	0	0.00	16.15	1	5,225	0.02%
2018/10/23	1	18.50	0	0.00	18.35	1	5,214	0.02%
2018/10/18	2	19.30	8	19.44	19.45	-6	5,478	-0.11%
2018/10/17	9	19.77	9	19.98	19.45	0	5,542	0.00%
2018/10/16	2	19.73	8	20.03	19.50	-6	5,573	-0.11%
2018/10/15	3	19.03	1	19.40	19.10	2	5,654	0.04%
2018/10/12	10	18.59	17	18.73	19.30	-7	5,774	-0.12%
2018/10/11	1	18.20	2	18.05	18.00	-1	5,828	-0.02%
2018/10/09	10	20.42	12	20.42	20.00	-2	5,909	-0.03%
2018/10/08	9	20.24	6	20.29	20.70	3	6,010	0.05%
2018/10/05	4	20.68	8	20.32	20.30	-4	6,078	-0.07%
2018/10/04	1	21.80	14	21.95	21.95	-13	6,039	-0.22%
2018/10/03	6	22.48	1	23.45	22.30	5	6,180	0.08%
2018/10/02	4	23.84	1	23.95	23.40	3	6,413	0.05%
2018/10/01	3	23.58	1	23.80	23.85	2	6,568	0.03%
2018/09/28	4	23.65	4	23.70	23.70	0	6,784	0.00%
2018/09/27	15	24.05	10	24.18	23.30	5	6,877	0.07%
2018/09/26	3	23.53	2	23.65	24.00	1	7,020	0.01%
2018/09/25	13	24.22	13	24.34	23.65	0	7,080	0.00%
2018/09/21	36	24.54	37	24.20	23.95	-1	7,036	-0.01%
2018/09/20	36	23.24	33	23.13	23.15	3	6,984	0.04%
2018/09/19	13	24.00	13	23.97	23.10	0	7,126	0.00%
2018/09/18	2	23.35	5	23.35	23.00	-3	7,137	-0.04%
2018/09/17	28	23.83	16	24.09	24.20	12	7,271	0.17%
2018/09/14	4	22.05	13	22.45	23.25	-9	7,240	-0.12%
2018/09/13	30	21.35	28	21.28	21.15	2	7,349	0.03%
2018/09/12	10	21.15	6	21.56	20.10	4	7,544	0.05%
2018/09/11	3	22.17	3	22.42	22.10	0	7,600	0.00%
2018/09/07	1	24.90	1	26.50	24.90	0	7,830	0.00%
2018/09/06	4	26.89	5	26.91	26.65	-1	7,859	-0.01%
2018/09/05	4	27.19	3	27.23	26.80	1	8,060	0.01%
2018/09/04	3	27.27	3	27.27	27.50	0	8,353	0.00%
2018/09/03	7	27.25	5	27.10	26.85	2	8,584	0.02%
2018/08/31	5	27.90	5	28.00	28.40	0	8,642	0.00%
2018/08/30	10	28.73	1	28.65	28.10	9	8,737	0.10%
2018/08/29	2	28.25	3	28.30	28.45	-1	8,808	-0.01%
2018/08/28	7	28.16	7	28.54	28.05	0	8,965	0.00%
2018/08/27	5	28.32	11	27.80	28.55	-6	9,101	-0.07%
2018/08/24	50	27.10	0	0.00	27.25	50	9,575	0.52%
2018/08/23	3	27.72	53	27.51	28.00	-50	10,673	-0.47%
2018/08/22	12	27.22	2	27.10	27.15	10	11,758	0.09%
2018/08/21	10	27.65	9	27.73	27.25	1	13,147	0.01%
2018/08/20	53	26.87	59	27.92	27.40	-6	13,469	-0.04%
2018/08/17	3	29.08	3	29.18	28.90	0	14,306	0.00%
2018/08/16	6	27.99	13	28.23	29.25	-7	14,575	-0.05%
2018/08/15	21	29.34	17	29.46	28.95	4	14,843	0.03%
2018/08/14	2	30.40	4	29.73	30.75	-2	14,865	-0.01%
2018/08/13	44	29.25	4	29.99	29.90	40	14,941	0.27%
2018/08/10	3	31.13	43	31.07	31.00	-40	14,913	-0.27%
2018/08/09	2	30.70	0	0.00	30.60	2	14,955	0.01%
2018/08/08	1	31.00	4	31.10	31.00	-3	15,330	-0.02%
2018/08/07	20	32.08	20	31.45	31.45	0	15,401	0.00%
2018/08/06	1	31.45	1	32.15	31.45	0	15,710	0.00%
2018/08/03	8	32.21	9	31.62	32.35	-1	15,863	-0.01%
2018/08/02	40	31.19	41	31.70	31.35	-1	15,852	-0.01%
2018/08/01	20	33.57	20	33.73	33.20	0	15,913	0.00%
2018/07/31	1	33.60	0	0.00	33.65	1	16,055	0.01%
2018/07/30	5	34.07	5	34.05	33.65	0	16,049	0.00%
2018/07/27	2	35.10	0	0.00	35.00	2	16,001	0.01%
2018/07/26	13	35.12	8	34.93	35.40	5	15,934	0.03%
2018/07/25	7	34.18	5	34.30	33.90	2	15,759	0.01%
2018/07/24	1	34.10	0	0.00	34.10	1	15,688	0.01%
2018/07/23	15	32.87	15	32.80	33.80	0	15,617	0.00%
2018/07/20	17	34.30	19	34.50	33.55	-2	15,562	-0.01%
2018/07/19	17	33.38	21	33.35	34.15	-4	15,410	-0.03%
2018/07/18	29	33.41	3	32.97	32.50	26	15,296	0.17%
2018/07/17	5	35.31	4	36.05	34.05	1	15,193	0.01%
2018/07/16	4	35.79	1	36.60	35.70	3	15,078	0.02%
2018/07/13	5	35.28	27	35.31	34.55	-22	15,044	-0.15%
2018/07/12	2	34.43	3	34.57	34.45	-1	14,942	-0.01%
2018/07/11	38	34.20	33	34.51	34.55	5	14,897	0.03%
2018/07/10	77	34.06	87	34.04	34.30	-10	14,731	-0.07%
2018/07/09	16	33.28	10	32.55	32.55	6	14,561	0.04%
2018/07/06	80	31.83	99	32.15	33.80	-19	14,382	-0.13%
2018/07/05	25	31.42	29	31.40	30.75	-4	14,183	-0.03%
2018/07/04	50	31.60	45	32.03	30.70	5	14,034	0.04%
2018/07/03	6	33.31	6	34.82	33.20	0	13,822	0.00%
2018/07/02	10	34.54	10	34.66	34.20	0	13,741	0.00%
2018/06/29	8	34.61	22	34.37	35.20	-14	13,686	-0.10%
2018/06/28	22	36.08	32	36.05	34.50	-10	13,546	-0.07%
2018/06/27	5	37.10	12	37.03	36.50	-7	13,363	-0.05%
2018/06/26	27	37.33	21	37.41	36.90	6	13,272	0.05%
2018/06/25	4	37.10	1	36.75	36.80	3	13,101	0.02%
2018/06/22	7	39.28	1	39.50	38.65	6	12,955	0.05%
2018/06/21	16	38.79	73	39.29	41.00	-57	12,800	-0.45%
2018/06/20	80	38.55	66.5	38.34	37.75	13.5	12,560	0.11%
2018/06/19	89	41.64	54	40.85	39.80	35	12,439	0.28%
2018/06/15	10	39.91	40	40.07	39.90	-30	12,155	-0.25%
2018/06/14	43	39.38	35	39.25	39.60	8	12,239	0.07%
2018/06/13	11	39.84	18	40.56	39.00	-7	12,350	-0.06%
2018/06/12	36	42.42	15	41.62	42.45	21	12,426	0.17%
2018/06/11	35	39.29	11	40.64	41.00	24	12,131	0.20%
2018/06/08	27	36.57	21	36.72	37.30	6	11,994	0.05%
2018/06/07	3	36.60	15	36.91	37.00	-12	11,951	-0.10%
2018/06/06	25	35.79	19	36.01	35.90	6	11,989	0.05%
2018/06/05	17	35.77	1	37.00	34.60	16	12,093	0.13%
2018/06/04	34	37.16	31	37.37	37.20	3	12,044	0.02%
2018/06/01	52	38.00	54	38.21	37.00	-2	11,883	-0.02%
2018/05/31	116	40.10	175	39.86	38.20	-59	11,358	-0.52%	大買/大賣/
2018/05/30	174	35.81	169	36.29	37.60	5	10,218	0.05%	大買/大賣/
2018/05/29	220	34.31	207	34.54	34.20	13	9,074	0.14%	大買/大賣/
2018/05/28	93	30.97	44	30.98	32.05	49	7,610	0.64%
2018/05/25	130	28.57	165	28.97	29.15	-35	7,234	-0.48%	大買/大賣/
2018/05/24	62	26.56	20	26.36	26.50	42	6,262	0.67%
2018/05/23	27	26.09	46	26.48	25.90	-19	5,976	-0.32%
2018/05/22	2	26.15	1	25.30	25.10	1	5,631	0.02%
2018/05/21	5	25.77	6	25.73	26.05	-1	5,538	-0.02%
2018/05/18	6	24.60	7	24.64	25.05	-1	5,420	-0.02%
2018/05/17	3	24.70	32	24.61	24.40	-29	5,346	-0.54%
2018/05/16	85	25.93	75	25.84	25.20	10	5,258	0.19%
2018/05/15	23	25.05	20	24.87	24.90	3	4,897	0.06%
2018/05/14	44	25.80	28	25.87	25.80	16	4,846	0.33%
2018/05/11	23	25.30	8	24.53	24.40	15	4,517	0.33%
2018/05/10	5	24.80	11	24.64	24.75	-6	4,342	-0.14%
2018/05/09	15	24.64	12	24.68	24.15	3	4,292	0.07%
2018/05/08	4	24.10	6	24.20	24.05	-2	4,146	-0.05%
2018/05/03	0	22.40	0	0.00	22.40	0	4,024	0.00%
2018/04/27	0	0.00	1	21.80	21.90	-1	4,590	-0.02%
2018/04/25	0	0.00	10	21.90	22.25	-10	5,087	-0.20%
2018/04/24	1	22.90	0	0.00	22.80	1	5,170	0.02%
2018/04/23	1	24.00	0	0.00	23.70	1	5,145	0.02%
2018/04/20	1	23.95	0	0.00	23.80	1	5,127	0.02%
2018/04/19	3	24.20	0.3	24.30	24.40	2.8	5,110	0.05%
2018/04/17	1	23.75	0	0.00	23.50	1	4,975	0.02%
2018/04/16	0	0.00	1	24.65	24.60	-1	4,971	-0.02%
2018/04/13	13	24.97	5	24.82	24.95	8	4,975	0.16%
2018/04/11	2	24.40	2	24.60	24.00	0	5,092	0.00%
2018/04/10	0	23.00	0	0.00	23.05	0	5,090	0.00%
2018/04/09	0	22.90	0	0.00	22.90	0	5,194	0.00%
2018/03/30	1	24.35	10	24.50	24.05	-9	5,259	-0.17%
2018/03/29	3	24.28	2	24.15	24.20	1	5,298	0.02%
2018/03/28	8	24.35	0	0.00	24.00	8	5,322	0.15%
2018/03/27	1	24.50	10	24.50	24.20	-9	5,302	-0.17%
2018/03/26	10	24.10	0	0.00	24.10	10	5,307	0.19%
2018/03/23	1	23.00	1	23.90	23.95	0	5,309	0.00%
2018/03/22	22	25.93	10	25.32	24.85	12	5,264	0.23%
2018/03/21	9	26.21	13	26.23	25.85	-4	5,189	-0.08%
2018/03/20	7	26.57	2	26.50	26.35	5	5,112	0.10%
2018/03/19	24	26.40	23	26.36	26.50	1	4,988	0.02%
2018/03/16	8	26.14	10	26.29	25.55	-2	4,795	-0.04%
2018/03/15	1	24.75	0	0.00	24.80	1	4,566	0.02%
2018/03/14	7	25.16	5	25.23	24.80	2	4,605	0.04%
2018/03/13	10	24.60	10	24.68	25.10	0	4,568	0.00%
2018/03/12	10	25.04	21	25.12	24.70	-11	4,578	-0.24%
2018/03/09	18	24.11	15	24.22	24.40	3	4,563	0.07%
2018/03/08	10	23.15	1	23.35	23.35	9	4,559	0.20%
2018/03/02	0	21.20	0	0.00	21.20	0	5,315	0.00%
2018/02/27	0	21.25	0	0.00	21.25	0	5,528	0.00%
2018/02/26	0	21.75	0	0.00	21.85	0	5,586	0.00%
2018/02/22	2	21.15	0	0.00	21.05	2	5,991	0.03%
2018/02/21	0	0.00	3	21.12	21.15	-3	6,514	-0.05%
2018/02/12	1	20.35	0	0.00	20.10	1	6,991	0.01%
2018/02/09	2	19.85	14	18.48	20.50	-12	7,411	-0.16%
2018/02/08	0	20.00	0	0.00	20.00	0	7,508	0.00%
2018/02/07	1	21.30	2	21.13	20.70	-1	7,549	-0.01%
2018/02/06	2	20.45	0	0.00	20.45	2	7,600	0.03%
2018/02/05	0	0.00	2	22.30	22.70	-2	7,704	-0.03%
2018/01/31	1	24.20	1	24.35	24.30	0	8,037	0.00%
2018/01/30	2	24.60	0	0.00	24.50	2	8,190	0.02%
2018/01/29	0	0.00	5	25.30	24.85	-5	8,303	-0.06%
2018/01/26	1	25.50	0	0.00	25.40	1	8,546	0.01%
2018/01/25	8	25.65	8	25.53	25.20	0	8,703	0.00%
2018/01/24	46	26.79	32	27.03	26.40	14	8,804	0.16%
2018/01/23	26	26.52	30	25.91	26.45	-4	8,872	-0.05%
2018/01/22	50	26.99	25	27.10	27.15	25	8,922	0.28%
2018/01/19	0	0.00	2	25.45	25.40	-2	9,219	-0.02%
2018/01/18	2	25.10	1	24.20	24.85	1	9,485	0.01%
2018/01/17	0	0.00	7	24.05	23.90	-7	9,672	-0.07%
2018/01/16	2	24.30	30	24.30	24.20	-28	10,268	-0.27%
2018/01/12	2	24.00	0	0.00	24.05	2	10,878	0.02%
2018/01/10	1.7	24.12	1	24.55	23.70	0.7	11,155	0.01%
2018/01/08	5	25.62	3	25.17	24.65	2	11,708	0.02%
2018/01/05	5	24.71	3	25.35	25.50	2	11,693	0.02%
2018/01/04	0	0.00	20	24.50	24.30	-20	11,734	-0.17%
2018/01/03	2.3	24.29	3	24.33	24.05	-0.7	11,867	-0.01%
2018/01/02	50	23.35	0	0.00	23.40	50	11,971	0.42%