漢磊 (3707)-凱基-彰化券商分點個股進出

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
67.1
漲跌
▼3.4
漲幅
-4.82%
成交量
3,854張
產業
上櫃半導體類股
1278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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/05/03	9	69.02	57	69.31	67.10	-48	5,076	-0.95%
2024/05/02	1	69.50	1	70.00	70.50	0	5,029	0.00%
2024/04/30	2	71.20	1	70.60	70.10	1	5,010	0.02%
2024/04/29	2	68.80	21	68.76	70.10	-19	4,960	-0.38%
2024/04/26	4	69.60	4	69.23	69.10	0	4,925	0.00%
2024/04/25	20	70.55	24	68.98	70.60	-4	4,867	-0.08%
2024/04/24	22	68.11	21	69.25	67.80	1	4,766	0.02%
2024/04/23	32	67.93	32	68.94	68.50	0	4,740	0.00%
2024/04/22	24	67.25	23.1	68.17	67.00	1	4,706	0.02%
2024/04/19	35	68.16	1.1	67.19	67.10	33.9	4,625	0.73%
2024/04/18	16.1	76.27	28.1	77.61	72.00	-12	4,470	-0.27%
2024/04/17	1	72.70	46	72.80	73.80	-45	3,962	-1.14%
2024/04/16	35	69.00	1	66.60	67.10	34	3,925	0.87%
2024/04/15	52	70.58	44	71.23	70.50	8	3,825	0.21%
2024/04/12	11	72.09	1	72.60	71.60	10	3,741	0.27%
2024/04/11	4.1	71.58	17	72.31	70.50	-13	3,656	-0.35%
2024/04/10	21	70.66	11	71.27	71.50	10	3,535	0.28%
2024/04/09	1	67.00	1	66.00	65.70	0	3,357	0.00%
2024/04/08	10	66.70	0	0.00	67.20	10	3,322	0.30%
2024/04/03	0	0.00	1	67.40	68.60	-1	3,261	-0.03%
2024/04/02	27	66.33	8	67.25	68.20	19	3,173	0.60%
2024/04/01	60.1	66.54	11.2	67.20	67.70	48.9	2,978	1.64%
2024/03/28	1	60.90	2	61.25	60.70	-1	2,625	-0.04%
2024/03/27	0	0.00	14	57.50	57.40	-14	2,487	-0.56%
2024/03/25	0.1	59.40	0	0.00	59.00	0.1	2,485	0.00%
2024/03/22	2	59.60	3	60.20	59.30	-1	2,479	-0.04%
2024/03/21	0.3	57.20	2	57.15	57.20	-1.7	2,439	-0.07%
2024/03/20	0	57.80	0	0.00	57.00	0	2,517	0.00%
2024/03/19	10	58.60	0	0.00	58.60	10	2,508	0.40%
2024/03/18	0	0.00	3	58.17	58.10	-3	2,491	-0.12%
2024/03/15	3	60.27	2	60.20	59.50	1	2,472	0.04%
2024/03/14	0	60.70	6	60.12	61.20	-6	2,445	-0.25%
2024/03/13	2	62.50	21	62.69	61.70	-19	2,402	-0.79%
2024/03/12	10	62.56	2	62.30	61.80	8	2,320	0.34%
2024/03/11	12	65.43	15	64.95	64.20	-3	2,207	-0.14%
2024/03/08	16	59.94	8	60.51	61.00	8	1,567	0.51%
2024/03/07	1	55.70	5	56.28	55.50	-4	1,432	-0.28%
2024/03/06	22.2	56.76	21	56.12	56.10	1.2	1,416	0.08%
2024/03/05	23.1	58.66	20	58.20	58.00	3.1	1,411	0.22%
2024/03/01	20.2	60.15	15	59.60	59.50	5.2	1,371	0.38%
2024/02/29	20	60.20	21	60.10	60.30	-1	1,363	-0.07%
2024/02/27	3	62.20	2	61.90	61.50	1	1,350	0.07%
2024/02/26	11	59.96	28	60.02	62.60	-17	1,326	-1.28%
2024/02/23	5	60.90	5	60.90	60.70	0	1,268	0.00%
2024/02/20	2	62.75	1	62.10	62.00	1	1,316	0.08%
2024/02/19	0	0.00	9	63.21	63.30	-9	1,316	-0.68%
2024/02/16	0	0.00	1.1	62.69	62.80	-1.1	1,319	-0.08%
2024/02/15	2.2	61.26	0	0.00	62.40	2.2	1,311	0.17%
2024/02/05	10	61.00	10	60.80	60.90	0	1,300	0.00%
2024/02/02	10	62.40	15	62.38	61.90	-5	1,279	-0.39%
2024/02/01	1.3	62.27	1	62.70	62.20	0.3	1,278	0.02%
2024/01/31	6	63.33	0	0.00	63.00	6	1,270	0.47%
2024/01/26	0	0.00	5	65.10	64.40	-5	1,271	-0.39%
2024/01/25	6	64.83	0	0.00	64.30	6	1,283	0.47%
2024/01/24	0	0.00	5	65.80	65.80	-5	1,301	-0.38%
2024/01/23	1	65.00	0	0.00	65.20	1	1,321	0.08%
2024/01/22	5	65.10	6	65.22	65.50	-1	1,324	-0.08%
2024/01/17	8	64.90	5	64.00	64.10	3	1,304	0.23%
2024/01/16	0	0.00	6	65.00	65.40	-6	1,291	-0.46%
2024/01/10	0.1	66.30	12	66.23	65.50	-11.9	1,314	-0.91%
2024/01/09	10	68.10	11	67.66	67.80	-1	1,287	-0.08%
2024/01/08	4	68.73	1	68.60	68.50	3	1,277	0.23%
2024/01/05	21	69.13	20	69.00	69.10	1	1,275	0.08%
2024/01/04	1	69.40	0	0.00	69.40	1	1,263	0.08%
2024/01/03	3	70.27	4	70.40	70.40	-1	1,259	-0.08%
2024/01/02	2	71.35	0	0.00	71.40	2	1,245	0.16%
2023/12/29	0	0.00	3	72.10	72.10	-3	1,240	-0.24%
2023/12/28	2	72.90	2	73.50	72.70	0	1,242	0.00%
2023/12/27	20	72.61	17	73.01	73.00	3	1,240	0.24%
2023/12/26	6	72.28	6	72.62	72.40	0	1,246	0.00%
2023/12/22	0	0.00	2	72.00	71.80	-2	1,268	-0.16%
2023/12/21	5	71.88	0	0.00	71.80	5	1,315	0.38%
2023/12/20	4	72.80	7	73.23	72.50	-3	1,324	-0.23%
2023/12/19	0	0.00	1	72.30	72.90	-1	1,374	-0.07%
2023/12/18	14	72.56	5	73.00	72.30	9	1,446	0.62%
2023/12/15	8.2	73.70	24	74.54	73.60	-15.8	1,504	-1.05%
2023/12/13	0	0.00	12	71.10	71.10	-12	1,428	-0.84%
2023/12/12	1	72.10	0	0.00	71.20	1	1,436	0.07%
2023/12/11	1	72.50	3	71.24	71.20	-2	1,445	-0.14%
2023/12/08	17	71.58	0	0.00	71.10	17	1,449	1.17%
2023/12/07	0	0.00	1	71.20	71.10	-1	1,448	-0.07%
2023/12/06	0	0.00	1	72.60	72.40	-1	1,441	-0.07%
2023/12/04	1	73.80	0	0.00	73.80	1	1,454	0.07%
2023/12/01	2	75.00	1	75.20	75.10	1	1,451	0.07%
2023/11/30	1	76.20	6.3	75.61	76.40	-5.3	1,432	-0.37%
2023/11/28	0	0.00	1	72.70	72.50	-1	1,368	-0.07%
2023/11/27	1	72.50	3	73.40	72.00	-2	1,368	-0.15%
2023/11/24	0.1	74.20	1	74.00	73.60	-1	1,379	-0.07%
2023/11/22	0	73.20	1	73.50	73.20	-1	1,364	-0.07%
2023/11/21	4	73.55	2	74.20	73.00	2	1,370	0.15%
2023/11/20	1	73.40	0	0.00	73.50	1	1,372	0.07%
2023/11/17	1	71.30	0	0.00	71.80	1	1,356	0.07%
2023/11/16	0	0.00	0.2	71.60	71.00	-0.2	1,357	-0.01%
2023/11/15	0	70.40	4	70.90	70.90	-4	1,353	-0.29%
2023/11/14	0	0.00	1.5	69.47	69.70	-1.5	1,355	-0.11%
2023/11/08	10	70.50	7	70.80	70.40	3	1,410	0.22%
2023/11/01	6	69.53	1	71.50	70.00	5	1,467	0.34%
2023/10/31	2	69.40	0	0.00	68.40	2	1,451	0.14%
2023/10/27	0	0.00	10	70.90	70.50	-10	1,467	-0.68%
2023/10/26	7	71.00	0	0.00	70.80	7	1,490	0.47%
2023/10/25	0	72.00	1	71.40	72.10	-1	1,510	-0.06%
2023/10/24	1	70.30	0	0.00	70.30	1	1,512	0.07%
2023/10/18	2	70.30	3	70.10	69.00	-1	1,651	-0.06%
2023/10/17	1.1	72.28	1	71.70	71.30	0.1	1,638	0.00%
2023/10/16	5	71.74	4	71.40	71.40	1	1,655	0.06%
2023/10/13	0	0.00	4	72.40	73.00	-4	1,712	-0.23%
2023/10/12	1	72.20	0	0.00	72.40	1	1,748	0.06%
2023/10/11	0	0.00	4	72.80	71.90	-4	1,791	-0.22%
2023/10/04	0	0.00	2	71.90	73.40	-2	2,255	-0.09%
2023/10/03	6	73.25	1	74.10	72.80	5	2,623	0.19%
2023/10/02	2.3	74.01	3	72.97	74.00	-0.7	2,715	-0.03%
2023/09/27	4	71.38	1	71.90	71.40	3	2,993	0.10%
2023/09/26	1.6	72.79	2	72.50	72.10	-0.5	2,996	-0.02%
2023/09/22	1	74.70	0	0.00	75.60	1	2,981	0.03%
2023/09/21	9	78.04	8	80.16	76.20	1	2,932	0.03%
2023/09/20	4	78.73	2	81.25	78.60	2	2,855	0.07%
2023/09/19	2	79.10	4	79.93	80.00	-2	2,814	-0.07%
2023/09/18	4	79.70	1	80.10	79.20	3	2,834	0.11%
2023/09/15	0.1	79.50	0	0.00	79.00	0.1	2,869	0.00%
2023/09/14	0	0.00	2	80.70	79.80	-2	2,922	-0.07%
2023/09/13	0	0.00	1	79.40	79.50	-1	2,937	-0.03%
2023/09/11	0	0.00	5	77.00	76.60	-5	3,187	-0.16%
2023/09/08	3	77.50	3	77.77	77.30	0	3,371	0.00%
2023/09/07	4	79.08	0	0.00	78.90	4	3,536	0.11%
2023/09/06	0	0.00	4	80.05	80.20	-4	3,622	-0.11%
2023/09/05	1	79.60	0	0.00	79.60	1	3,637	0.03%
2023/09/04	1.5	78.67	2	78.00	79.20	-0.5	3,667	-0.01%
2023/09/01	1	79.00	1	78.80	78.70	0	3,729	0.00%
2023/08/31	2	79.10	0	0.00	79.10	2	3,800	0.05%
2023/08/30	1	78.90	0	0.00	78.70	1	3,975	0.03%
2023/08/29	0	0.00	2	77.90	78.30	-2	4,038	-0.05%
2023/08/28	2	77.10	0	0.00	76.50	2	4,033	0.05%
2023/08/25	6	78.10	0	0.00	76.90	6	4,037	0.15%
2023/08/24	6	76.83	5	76.86	77.30	1	4,045	0.02%
2023/08/23	2	73.40	2	74.70	75.00	0	4,042	0.00%
2023/08/17	0	0.00	3	75.50	75.40	-3	4,081	-0.07%
2023/08/16	0	0.00	3.1	73.77	74.00	-3.1	4,078	-0.08%
2023/08/15	4	72.83	3	73.37	73.20	1	4,084	0.02%
2023/08/14	1	72.00	0	0.00	72.20	1	4,086	0.02%
2023/08/08	2	78.10	0	0.00	78.00	2	4,089	0.05%
2023/08/04	2	78.30	0	0.00	78.30	2	4,104	0.05%
2023/08/02	8	78.06	1	79.30	77.70	7	4,126	0.17%
2023/07/31	1	79.30	0	0.00	79.30	1	4,107	0.02%
2023/07/28	1.1	80.72	10	81.07	80.80	-8.9	4,095	-0.22%
2023/07/27	2	80.10	0	0.00	79.90	2	4,088	0.05%
2023/07/26	4	79.35	0	0.00	78.80	4	4,093	0.10%
2023/07/25	1	79.50	4	80.55	80.80	-3	4,105	-0.07%
2023/07/24	8.3	79.55	1	78.30	78.30	7.3	4,093	0.18%
2023/07/21	16.4	82.45	8	82.94	82.20	8.4	4,065	0.21%
2023/07/20	0	0.00	1	83.80	83.90	-1	4,107	-0.02%
2023/07/19	2	83.10	0	0.00	83.10	2	4,145	0.05%
2023/07/18	7.5	86.46	4	85.60	84.00	3.5	4,258	0.08%
2023/07/17	3	86.97	0	0.00	86.80	3	4,285	0.07%
2023/07/14	1.1	87.33	10	87.90	87.70	-8.9	4,293	-0.21%
2023/07/13	5.1	88.34	3	86.80	86.60	2.1	4,279	0.05%
2023/07/12	4.1	89.10	6	88.68	88.40	-1.9	4,230	-0.04%
2023/07/11	8.3	91.96	28.1	93.30	90.50	-19.8	4,143	-0.48%
2023/07/10	35.2	91.24	28.2	91.44	90.40	7	3,887	0.18%
2023/07/07	5	87.30	0	0.00	86.70	5	3,557	0.14%
2023/07/06	6	87.10	3	87.23	88.00	3	3,479	0.09%
2023/07/05	1	84.70	1	84.90	83.90	0	3,244	0.00%
2023/07/04	2	83.90	1	84.00	84.20	1	3,256	0.03%
2023/07/03	1	83.60	1	83.10	83.10	0	3,271	0.00%
2023/06/30	5	82.80	0	0.00	83.80	5	3,256	0.15%
2023/06/29	0	0.00	8	83.90	83.30	-8	3,262	-0.25%
2023/06/28	1	83.00	2	84.55	82.90	-1	3,313	-0.03%
2023/06/27	2	84.30	6	83.35	83.20	-4	3,418	-0.12%
2023/06/21	3	86.80	0	0.00	86.70	3	3,392	0.09%
2023/06/20	0	0.00	3	87.80	88.00	-3	3,370	-0.09%
2023/06/19	2	86.65	0	0.00	86.10	2	3,333	0.06%
2023/06/16	2	86.10	0	0.00	86.10	2	3,331	0.06%
2023/06/15	12	88.98	2	89.50	88.60	10	3,330	0.30%
2023/06/14	4.2	89.35	11	89.49	90.20	-6.8	3,207	-0.21%
2023/06/13	18	88.50	8	87.84	86.50	10	3,047	0.33%
2023/06/12	2	85.50	6.5	85.12	85.40	-4.5	2,895	-0.16%
2023/06/08	0.1	82.80	3	83.67	82.70	-2.9	2,862	-0.10%
2023/06/07	4	85.20	3.8	83.89	84.70	0.2	2,898	0.01%
2023/06/06	1.4	82.30	0	0.00	82.00	1.4	2,862	0.05%
2023/06/05	5	86.82	2	88.20	85.20	3	2,812	0.11%
2023/06/02	2	81.25	6	82.17	82.20	-4	2,698	-0.15%
2023/05/31	0.1	79.60	4	79.40	79.70	-3.9	2,906	-0.13%
2023/05/30	1	79.20	0	0.00	79.10	1	2,948	0.03%
2023/05/29	0	0.00	5	78.88	80.60	-5	2,940	-0.17%
2023/05/26	2	77.00	2	78.40	77.00	0	2,935	0.00%
2023/05/25	2	77.30	0	0.00	77.30	2	2,952	0.07%
2023/05/24	1	78.40	0	0.00	79.10	1	2,992	0.03%
2023/05/23	0.1	77.60	1	78.00	77.60	-0.9	2,997	-0.03%
2023/05/22	1	77.60	1	77.80	77.60	0	3,004	0.00%
2023/05/19	1	77.80	1	78.00	78.00	0	3,019	0.00%
2023/05/18	1	77.30	23	77.42	77.40	-22	3,035	-0.72%
2023/05/17	3	76.63	2	76.50	76.50	1	3,063	0.03%
2023/05/16	0	0.00	3	76.10	76.60	-3	3,082	-0.10%
2023/05/15	5	74.48	13	74.52	74.50	-8	3,081	-0.26%
2023/05/12	0	0.00	1	75.40	75.50	-1	3,123	-0.03%
2023/05/11	4	76.00	0	0.00	75.20	4	3,118	0.13%
2023/05/10	1	77.00	0	0.00	77.40	1	3,148	0.03%
2023/05/09	0	76.40	0	0.00	76.50	0	3,168	0.00%
2023/05/08	1	78.30	1	78.60	78.30	0	3,218	0.00%
2023/05/02	0	0.00	1	78.90	79.00	-1	3,566	-0.03%
2023/04/28	0	0.00	1	77.20	77.90	-1	3,645	-0.03%
2023/04/27	10	75.86	25	76.97	76.30	-15	3,616	-0.42%
2023/04/26	20	75.58	9	76.24	76.70	11	3,627	0.30%
2023/04/25	24	78.55	2	76.50	77.00	22	3,610	0.61%
2023/04/24	10	78.55	22	79.05	80.00	-12	3,603	-0.33%
2023/04/21	15.5	80.25	8	80.65	79.10	7.5	3,573	0.21%
2023/04/20	5.1	83.71	7	84.94	83.50	-1.9	3,464	-0.05%
2023/04/19	2	86.85	1	86.60	86.50	1	3,429	0.03%
2023/04/18	0.1	88.00	0	0.00	87.60	0.1	3,431	0.00%
2023/04/17	1	88.60	1	87.80	88.70	0	3,425	0.00%
2023/04/14	0	0.00	1	89.10	88.40	-1	3,408	-0.03%
2023/04/13	4.3	88.70	0	0.00	88.20	4.3	3,425	0.13%
2023/04/12	3.2	89.30	1	90.10	90.40	2.2	3,410	0.06%
2023/04/11	1	90.10	0	0.00	90.00	1	3,405	0.03%
2023/04/10	1	90.60	4	90.60	90.50	-3	3,427	-0.09%
2023/04/07	0	92.00	0	0.00	92.30	0	3,421	0.00%
2023/04/06	5	91.74	3	91.40	91.30	2	3,404	0.06%
2023/03/31	2.1	90.71	3	90.77	90.70	-0.9	3,404	-0.03%
2023/03/30	5.1	90.60	5	90.60	90.50	0.1	3,449	0.00%
2023/03/29	0	92.10	0	0.00	89.80	0	3,455	0.00%
2023/03/28	6	91.88	1	91.70	91.70	5	3,436	0.15%
2023/03/27	1	90.50	0	0.00	90.00	1	3,372	0.03%
2023/03/24	1	90.50	0	0.00	90.80	1	3,391	0.03%
2023/03/22	0.1	90.45	4.2	90.21	90.70	-4.1	3,380	-0.12%
2023/03/21	5	90.50	3	90.07	89.70	2	3,382	0.06%
2023/03/20	8	90.70	9	90.76	89.90	-1	3,390	-0.03%
2023/03/17	1	87.80	6	87.83	88.50	-5	3,318	-0.15%
2023/03/16	5.1	86.11	2	86.70	86.80	3.1	3,310	0.09%
2023/03/15	1	88.00	7	87.51	86.80	-6	3,365	-0.18%
2023/03/14	6.2	87.01	1	86.10	86.10	5.2	3,395	0.15%
2023/03/13	3	87.33	2	88.35	88.40	1	3,426	0.03%
2023/03/10	6	89.37	5	89.10	88.90	1	3,468	0.03%
2023/03/09	1	92.30	11	92.04	92.00	-10	3,536	-0.28%
2023/03/08	1	92.00	0	0.00	92.30	1	3,547	0.03%
2023/03/07	5	92.40	3	91.70	92.50	2	3,544	0.06%
2023/03/06	3	89.97	3	90.30	90.70	0	3,527	0.00%
2023/03/03	10.2	88.94	6	88.77	89.20	4.2	3,536	0.12%
2023/03/02	1.1	91.34	0	0.00	90.80	1.1	3,372	0.03%
2023/02/24	3	93.70	0	0.00	93.10	3	3,413	0.09%
2023/02/23	4	93.48	3	94.40	93.90	1	3,423	0.03%
2023/02/22	2	95.15	1	93.20	93.20	1	3,543	0.03%
2023/02/21	2.1	97.21	0	0.00	97.10	2.1	3,626	0.06%
2023/02/20	1	97.50	0	0.00	97.50	1	3,771	0.03%
2023/02/17	1	96.50	0	0.00	96.50	1	4,007	0.02%
2023/02/16	0	96.80	5	97.80	97.90	-5	4,067	-0.12%
2023/02/15	4.2	96.47	27	97.60	95.90	-22.8	4,178	-0.55%
2023/02/13	1	94.60	1	95.90	96.10	0	4,328	0.00%
2023/02/10	7	96.91	0	97.90	95.20	7	4,382	0.16%
2023/02/09	2	98.55	1	99.60	98.30	1	4,372	0.02%
2023/02/08	2.1	99.10	2	99.50	98.90	0.1	4,401	0.00%
2023/02/07	0	97.20	0.1	96.90	97.60	0	4,395	0.00%
2023/02/06	1	98.20	2	99.30	96.90	-1	4,427	-0.02%
2023/02/03	9	100.33	9.1	99.36	98.20	-0.1	4,387	0.00%
2023/02/02	4.2	99.13	5.1	99.66	100.00	-0.9	4,351	-0.02%
2023/02/01	1	96.90	6	96.87	96.70	-5	4,263	-0.12%
2023/01/31	6	95.73	2	95.45	96.30	4	4,303	0.09%
2023/01/30	1	94.70	9.9	93.80	94.80	-8.9	4,295	-0.21%
2023/01/13	4.2	90.25	3	88.00	87.70	1.2	4,344	0.03%
2023/01/12	0	0.00	11.2	91.64	89.20	-11.2	4,404	-0.25%
2023/01/11	0	0.00	1	90.60	90.40	-1	4,408	-0.02%
2023/01/10	0	0.00	2	90.60	89.80	-2	4,472	-0.04%
2023/01/09	3	90.53	0	0.00	90.50	3	4,547	0.07%
2023/01/06	7	88.24	5	88.02	88.80	2	4,610	0.04%
2023/01/04	3	86.07	1	86.00	85.90	2	4,801	0.04%
2023/01/03	2	84.65	6	85.73	86.20	-4	4,956	-0.08%
2022/12/30	2	84.70	0	0.00	84.60	2	5,051	0.04%
2022/12/29	7	84.73	2	85.10	85.10	4.9	5,112	0.10%
2022/12/28	11	86.65	0	0.00	86.00	11	5,227	0.21%
2022/12/27	5.1	88.72	1	89.40	88.80	4.1	5,318	0.08%
2022/12/22	1.3	88.24	10	89.10	86.90	-8.8	5,581	-0.16%
2022/12/20	1.1	89.00	1	88.70	88.50	0.1	5,847	0.00%
2022/12/19	6.1	90.28	4	90.95	90.90	2.1	6,017	0.03%
2022/12/16	4	93.20	0	0.00	93.20	4	6,155	0.06%
2022/12/14	1	94.20	2	94.80	95.90	-1	6,247	-0.02%
2022/12/13	8.1	94.44	3	93.90	93.80	5.1	6,275	0.08%
2022/12/12	13	94.79	3	95.00	95.00	10	6,289	0.16%
2022/12/09	2	97.20	0	0.00	96.10	2	6,319	0.03%
2022/12/08	3	96.43	1	96.90	97.10	2	6,371	0.03%
2022/12/07	20	97.13	0	0.00	96.20	20	6,462	0.31%
2022/12/06	3	99.93	0	0.00	99.80	3	6,454	0.05%
2022/12/05	15	103.70	15	104.33	103.00	0	6,541	0.00%
2022/12/02	4	102.13	5.1	102.88	102.50	-1.1	6,546	-0.02%
2022/12/01	4	100.50	11.1	101.86	102.00	-7.1	6,589	-0.11%
2022/11/30	4	98.78	0	0.00	98.10	4	6,601	0.06%
2022/11/29	3	97.00	3	97.97	98.30	0	6,693	0.00%
2022/11/28	2	95.50	15	96.43	97.80	-13	6,786	-0.19%
2022/11/25	8	96.50	1	96.20	96.00	7	6,967	0.10%
2022/11/24	5	99.04	3	99.07	98.80	2	6,996	0.03%
2022/11/23	7	99.09	4	99.60	98.30	3	7,077	0.04%
2022/11/22	18	98.43	3	98.43	98.30	15	7,184	0.21%
2022/11/21	0	0.00	18.1	100.09	100.00	-18.1	7,322	-0.25%
2022/11/18	2	102.25	3.3	102.67	99.60	-1.3	7,455	-0.02%
2022/11/17	18	99.37	14.1	100.86	102.00	3.9	7,553	0.05%
2022/11/16	11	98.94	2	100.10	98.30	9	7,672	0.12%
2022/11/15	13	98.59	18	98.19	101.00	-5	7,668	-0.07%
2022/11/14	0	0.00	2	95.00	95.30	-2	8,013	-0.02%
2022/11/11	6	95.15	5.3	98.26	93.60	0.7	8,238	0.01%
2022/11/10	2	93.50	0	0.00	93.00	2	8,202	0.02%
2022/11/09	3	93.63	6.1	94.74	94.30	-3.1	8,285	-0.04%
2022/11/08	2	91.75	2	93.50	90.40	0	8,385	0.00%
2022/11/07	4	91.70	1	91.40	91.10	3	8,445	0.04%
2022/11/02	2	89.35	4	89.40	89.40	-2	8,945	-0.02%
2022/11/01	1	87.80	1	87.70	87.70	0	8,968	0.00%
2022/10/31	0	0.00	5	86.12	87.00	-5	9,084	-0.06%
2022/10/28	8	83.91	0	0.00	83.90	8	9,165	0.09%
2022/10/27	3	85.60	3	85.07	85.90	0	9,348	0.00%
2022/10/26	1	82.20	0	0.00	81.90	1	9,542	0.01%
2022/10/25	9	84.02	0	0.00	82.50	9	9,588	0.09%
2022/10/24	2	86.50	1	85.50	85.00	1	9,723	0.01%
2022/10/21	10	85.00	0	0.00	84.00	10	9,912	0.10%
2022/10/20	2	85.55	4.5	84.97	86.20	-2.5	10,050	-0.02%
2022/10/19	2	88.20	0	88.80	85.80	2	10,335	0.02%
2022/10/18	2	87.75	7	88.20	87.90	-5	10,432	-0.05%
2022/10/17	7	85.30	0	0.00	86.80	7	10,554	0.07%
2022/10/14	2.1	87.46	1	88.10	89.10	1.1	10,742	0.01%
2022/10/13	2.4	85.36	9	84.72	83.00	-6.6	11,153	-0.06%
2022/10/12	5.2	90.94	1	91.20	90.00	4.2	11,255	0.04%
2022/10/11	5.4	90.73	0	0.00	90.80	5.4	11,414	0.05%
2022/10/07	4	98.58	2	98.10	97.50	2	11,748	0.02%
2022/10/06	2	100.75	3	101.33	101.50	-1	11,787	-0.01%
2022/10/05	11	102.31	11	99.94	99.80	0	11,825	0.00%
2022/10/04	4	98.48	8	99.25	101.00	-4	11,829	-0.03%
2022/10/03	0	95.30	3	94.10	94.80	-3	12,009	-0.02%
2022/09/30	3	91.93	1	91.70	95.00	2	12,487	0.02%
2022/09/29	0	0.00	12	93.20	91.10	-12	12,909	-0.09%
2022/09/28	7.1	96.22	6	92.00	90.70	1.1	13,222	0.01%
2022/09/27	25.1	98.75	7	97.91	99.60	18.1	13,774	0.13%
2022/09/26	6.2	102.40	1	99.20	98.50	5.2	14,054	0.04%
2022/09/23	23.2	111.09	20	112.25	107.00	3.2	14,215	0.02%
2022/09/22	5	113.50	2.5	113.60	114.00	2.5	14,252	0.02%
2022/09/21	1	111.50	0	111.00	110.00	1	14,266	0.01%
2022/09/19	1	109.50	0	0.00	109.50	1	14,511	0.01%
2022/09/15	3	112.67	17	111.65	111.50	-14	14,736	-0.10%
2022/09/14	3	111.33	5	112.00	114.00	-2	14,959	-0.01%
2022/09/13	2	111.75	1	111.50	111.50	1	15,080	0.01%
2022/09/12	8	112.94	3	113.17	112.50	5	15,194	0.03%
2022/09/08	1	107.50	1	109.50	110.00	0	15,217	0.00%
2022/09/07	5	105.50	2	106.50	105.00	3	15,282	0.02%
2022/09/06	5.6	107.80	0	0.00	107.00	5.6	15,312	0.04%
2022/09/05	23	111.48	16	110.50	110.50	7	15,354	0.05%
2022/09/02	1.1	112.95	1	115.00	115.00	0.1	15,372	0.00%
2022/09/01	9	115.33	10.4	112.81	113.00	-1.4	15,352	-0.01%
2022/08/31	2.2	115.05	1	115.50	115.50	1.2	15,307	0.01%
2022/08/30	3	116.50	2	116.75	117.00	1	15,517	0.01%
2022/08/29	2.3	114.09	0.5	115.00	116.00	1.8	15,566	0.01%
2022/08/26	23	117.67	15	117.03	115.50	8	15,485	0.05%
2022/08/25	11	116.55	8.1	116.49	117.00	2.9	15,471	0.02%
2022/08/24	5	115.90	11.2	114.50	113.00	-6.2	15,425	-0.04%
2022/08/23	7	113.79	13	114.58	115.50	-6	15,405	-0.04%
2022/08/22	10	112.10	1.3	113.38	111.50	8.7	15,309	0.06%
2022/08/19	17	114.68	18.3	114.66	113.00	-1.3	15,226	-0.01%
2022/08/18	7	108.29	13.3	105.32	109.00	-6.3	14,800	-0.04%
2022/08/17	6	104.25	0.2	103.00	102.50	5.8	14,631	0.04%
2022/08/16	12.5	105.32	11	105.82	104.50	1.5	14,638	0.01%
2022/08/15	8	105.69	22.2	105.43	105.50	-14.2	14,659	-0.10%
2022/08/12	6	101.83	5	102.00	101.50	1	14,467	0.01%
2022/08/11	1	103.00	8	102.00	99.60	-7	14,453	-0.05%
2022/08/10	5	99.30	1	99.00	98.50	4	14,537	0.03%
2022/08/09	3	100.00	10	100.30	101.00	-7	14,513	-0.05%
2022/08/08	11	98.68	15	98.27	99.50	-4	14,328	-0.03%
2022/08/05	4	97.73	6	97.95	98.80	-2	14,409	-0.01%
2022/08/04	1	94.30	4	92.05	95.00	-3	14,382	-0.02%
2022/08/03	23.1	93.82	45	93.31	93.20	-21.9	14,364	-0.15%
2022/08/02	28.4	96.37	22	95.90	96.20	6.4	14,293	0.04%
2022/08/01	22	101.00	20	100.55	100.50	2	14,116	0.01%
2022/07/29	7	101.64	21	102.00	102.50	-14	14,118	-0.10%
2022/07/28	26	99.48	24	99.31	98.50	2	14,034	0.01%
2022/07/27	63	98.85	33.1	99.33	99.50	29.9	13,908	0.21%
2022/07/26	37.4	100.62	32.4	98.92	97.40	5	13,776	0.04%
2022/07/25	2	99.35	3	99.83	100.50	-1	13,539	-0.01%
2022/07/22	6	101.25	13.1	100.00	99.10	-7.1	13,580	-0.05%
2022/07/21	12.1	101.17	6	100.83	101.50	6.1	13,675	0.04%
2022/07/20	8.1	99.66	13.2	99.15	99.30	-5.2	13,520	-0.04%
2022/07/19	6	92.15	9	93.97	94.30	-3	13,162	-0.02%
2022/07/18	13	93.98	9	95.00	93.00	4	13,027	0.03%
2022/07/15	47	91.97	45	92.17	93.00	2	12,806	0.02%
2022/07/14	13	85.41	17.3	86.44	88.00	-4.3	12,375	-0.03%
2022/07/13	4	86.18	3	86.77	83.50	1	12,311	0.01%
2022/07/12	3.4	84.20	1	83.60	82.00	2.4	12,306	0.02%
2022/07/11	12.1	86.67	13	87.46	87.90	-0.9	12,314	-0.01%
2022/07/08	46.4	89.44	40	89.80	88.50	6.4	12,130	0.05%
2022/07/07	66	83.93	63	84.17	85.00	3	11,708	0.03%
2022/07/06	54.4	86.13	61	85.03	83.50	-6.6	11,235	-0.06%
2022/07/05	116	88.13	119	88.29	90.10	-3	10,979	-0.03%	大買/大賣/
2022/07/04	20.1	94.46	10	93.64	90.90	10.1	10,346	0.10%
2022/07/01	13.5	104.68	8	107.88	101.00	5.5	10,130	0.05%
2022/06/30	17.5	115.10	2	112.50	112.00	15.5	9,861	0.16%
2022/06/29	5.3	120.76	3	123.50	124.00	2.3	9,795	0.02%
2022/06/28	11	124.23	2.5	124.00	124.50	8.5	10,015	0.08%
2022/06/27	10	124.10	14	122.96	125.00	-4	10,509	-0.04%
2022/06/24	3	117.67	1	121.00	116.50	2	10,563	0.02%
2022/06/23	6.5	118.11	5	118.30	119.00	1.5	10,810	0.01%
2022/06/22	11	117.45	7	118.86	119.50	4	11,550	0.03%
2022/06/21	14	116.54	14	117.36	118.00	0	11,540	0.00%
2022/06/20	17.5	112.79	23	113.00	108.50	-5.5	11,618	-0.05%
2022/06/17	2.1	118.22	1	118.50	118.50	1.1	11,816	0.01%
2022/06/16	1.3	127.79	2	123.25	120.50	-0.7	12,158	-0.01%
2022/06/15	2.2	127.00	1	127.50	126.50	1.2	12,606	0.01%
2022/06/14	1	131.00	1	133.00	131.00	0	13,160	0.00%
2022/06/13	7	131.07	4.1	133.11	133.50	2.9	13,413	0.02%
2022/06/10	3	133.17	2.1	132.79	132.50	0.9	13,626	0.01%
2022/06/09	2	134.50	1	134.00	134.50	1	13,963	0.01%
2022/06/08	69	133.25	72.4	133.83	133.50	-3.4	14,265	-0.02%
2022/06/07	2	130.25	12	129.58	130.00	-10	14,193	-0.07%
2022/06/06	2	128.50	1	126.00	127.00	1	14,134	0.01%
2022/06/02	2	129.50	2.2	128.82	127.50	-0.2	14,263	0.00%
2022/06/01	4	127.00	2	126.25	126.00	2	14,291	0.01%
2022/05/31	61	127.04	66.2	126.07	126.50	-5.2	14,344	-0.04%
2022/05/30	6	123.67	8	123.81	125.00	-2	14,311	-0.01%
2022/05/27	5	120.50	4	120.75	119.00	1	14,305	0.01%
2022/05/26	6	119.75	5	122.20	119.50	1	14,337	0.01%
2022/05/25	3	118.00	1	120.00	120.50	2	14,351	0.01%
2022/05/24	2.1	118.23	4	116.00	115.50	-1.9	14,427	-0.01%
2022/05/23	3	121.83	7.1	121.56	121.00	-4.1	14,403	-0.03%
2022/05/19	3	118.50	2	119.00	120.00	1	14,446	0.01%
2022/05/18	13	119.77	13	119.73	121.00	0	14,456	0.00%
2022/05/17	1	116.00	2	114.50	117.00	-1	14,241	-0.01%
2022/05/16	1	114.50	1	115.50	113.00	0	14,299	0.00%
2022/05/13	10	113.30	13	113.50	113.50	-3	14,329	-0.02%
2022/05/12	19	112.34	19	109.13	108.50	0	14,376	0.00%
2022/05/11	3	114.33	3	113.33	112.00	0	14,608	0.00%
2022/05/10	6	109.75	11	111.36	113.50	-5	14,616	-0.03%
2022/05/09	5	110.11	13	109.77	108.50	-8	14,710	-0.05%
2022/05/06	0	0.00	1	111.50	116.00	-1	14,893	-0.01%
2022/05/05	2	115.50	1	114.00	113.00	1	14,931	0.01%
2022/05/04	2	110.75	1.1	111.91	112.00	0.9	14,911	0.01%
2022/05/03	2	105.75	4	107.13	108.00	-2	14,981	-0.01%
2022/04/29	4	105.50	8	106.31	105.00	-4	15,109	-0.03%
2022/04/28	3	103.16	2	103.75	102.50	1	15,062	0.01%
2022/04/27	12	102.21	5	104.90	106.00	7	14,925	0.05%
2022/04/26	2	112.00	7	109.21	110.00	-5	14,714	-0.03%
2022/04/25	2.1	108.55	0	0.00	110.00	2.1	14,715	0.01%
2022/04/22	5.1	117.29	0	0.00	115.00	5.1	14,672	0.03%
2022/04/21	1.1	123.87	6	122.75	123.00	-4.9	14,735	-0.03%
2022/04/20	0.1	123.00	2	122.50	122.50	-1.9	14,857	-0.01%
2022/04/18	3.1	121.48	0	0.00	119.50	3.1	15,138	0.02%
2022/04/15	8.2	126.27	1	126.00	123.00	7.2	15,233	0.05%
2022/04/14	3	131.83	4	132.38	130.50	-1	15,425	-0.01%
2022/04/13	2.2	129.42	5.4	130.28	130.50	-3.2	15,411	-0.02%
2022/04/12	1.1	125.18	9	129.17	124.50	-7.9	15,455	-0.05%
2022/04/11	55.1	128.45	10	128.05	128.50	45.1	15,497	0.29%
2022/04/08	1	126.00	1	127.50	128.00	0	15,499	0.00%
2022/04/07	7.3	126.00	8	125.25	124.50	-0.7	15,528	0.00%
2022/04/06	51	130.98	0	0.00	130.50	51	15,634	0.33%
2022/04/01	9.1	130.55	1	133.50	133.50	8.1	15,910	0.05%
2022/03/31	34.2	133.24	19	133.92	133.00	15.2	16,040	0.09%
2022/03/30	28	137.79	33	137.76	137.50	-5	15,779	-0.03%
2022/03/29	23.3	134.81	14.4	134.62	131.00	8.9	15,296	0.06%
2022/03/28	29	135.41	26	135.83	136.50	3	15,114	0.02%
2022/03/25	48.1	138.86	119.3	138.85	134.00	-71.2	14,809	-0.48%	大賣/
2022/03/24	7	131.86	14.5	131.43	134.50	-7.5	14,028	-0.05%
2022/03/23	14	132.82	8	132.75	130.50	6	13,891	0.04%
2022/03/22	9	131.33	5	132.20	132.00	4	13,907	0.03%
2022/03/21	18	131.36	17	132.06	131.50	1	13,712	0.01%
2022/03/18	26	128.67	15.3	127.66	129.50	10.7	13,415	0.08%
2022/03/17	21	123.90	37.2	125.48	127.00	-16.2	13,097	-0.12%
2022/03/16	15	118.47	11.1	117.31	115.50	3.9	12,561	0.03%
2022/03/15	7	119.29	4	119.00	116.00	3	12,323	0.02%
2022/03/14	10	120.25	7	120.29	120.50	3	12,224	0.02%
2022/03/11	6	116.42	7	116.64	117.50	-1	12,051	-0.01%
2022/03/10	6	115.58	26.3	116.40	118.00	-20.3	11,755	-0.17%
2022/03/09	7.1	107.98	2	110.25	107.50	5.1	11,998	0.04%
2022/03/08	5.4	108.35	6	109.08	106.00	-0.6	12,521	0.00%
2022/03/07	13.1	111.15	3	109.67	108.00	10.1	12,436	0.08%
2022/03/04	2	115.50	6	117.00	117.00	-4	12,518	-0.03%
2022/03/03	3	117.67	1	117.50	114.50	2	12,739	0.02%
2022/03/02	4	112.88	8	112.75	115.50	-4	12,940	-0.03%
2022/03/01	52	106.48	0	0.00	111.00	52	13,007	0.40%
2022/02/25	1	103.00	11.2	105.08	107.50	-10.2	13,312	-0.08%
2022/02/24	2.1	102.50	11	99.98	101.00	-8.9	13,622	-0.07%
2022/02/23	2	107.75	1	106.50	107.00	1	13,708	0.01%
2022/02/22	6.2	107.86	4	109.75	107.00	2.2	14,312	0.02%
2022/02/21	5	113.40	2	112.50	113.00	3	14,773	0.02%
2022/02/18	6	116.67	7	117.07	117.50	-1	15,619	-0.01%
2022/02/17	0	0.00	5	115.80	116.00	-5	16,741	-0.03%
2022/02/16	15	118.73	1	116.00	116.00	14	17,296	0.08%
2022/02/15	0	0.00	10	117.45	115.00	-10	17,696	-0.06%
2022/02/14	13	115.65	5	115.90	114.50	8	18,179	0.04%
2022/02/11	33	116.71	41	118.68	120.50	-8	18,412	-0.04%
2022/02/10	12.2	114.19	56	113.00	113.50	-43.8	18,570	-0.24%
2022/02/09	6	113.75	19	113.53	115.50	-13	18,977	-0.07%
2022/02/08	28.2	110.52	21	109.31	109.00	7.2	19,452	0.04%
2022/02/07	1	106.00	1	106.00	106.50	0	19,958	0.00%
2022/01/26	2	105.50	2	105.75	106.00	0	20,938	0.00%
2022/01/25	5	106.20	1	109.00	105.00	4	22,199	0.02%
2022/01/24	4	108.50	6	110.25	112.00	-2	23,333	-0.01%
2022/01/21	9	108.83	6	110.75	107.50	3	24,393	0.01%
2022/01/20	4	112.25	4	112.38	113.00	0	24,821	0.00%
2022/01/19	3.1	114.01	56	114.36	113.00	-52.9	25,702	-0.21%
2022/01/18	8.2	117.39	12	118.63	116.00	-3.8	27,585	-0.01%
2022/01/17	5	116.40	3	116.67	118.50	2	27,949	0.01%
2022/01/14	3	113.33	2	112.25	115.50	1	28,705	0.00%
2022/01/13	12	114.42	6	115.08	114.50	6	29,333	0.02%
2022/01/12	8.1	116.44	14	118.03	116.50	-5.9	30,283	-0.02%
2022/01/11	16.1	118.40	9	119.28	117.50	7.1	31,864	0.02%
2022/01/10	5.1	122.34	4	123.38	125.50	1.1	32,869	0.00%
2022/01/07	36.3	126.15	20	124.90	123.50	16.3	33,851	0.05%
2022/01/06	5	134.50	9	133.72	134.00	-4	34,726	-0.01%
2022/01/05	15.1	136.60	22	135.09	135.00	-6.9	35,729	-0.02%
2022/01/04	13.1	143.38	9	142.00	141.00	4.1	36,751	0.01%
2022/01/03	15.1	145.53	12.2	147.12	144.50	2.9	38,902	0.01%
2021/12/30	19	144.39	13	144.35	143.00	6	39,815	0.02%
2021/12/29	24	147.23	22.5	148.10	146.00	1.6	40,713	0.00%
2021/12/28	36	146.99	18.7	146.75	145.50	17.3	41,252	0.04%
2021/12/27	5	142.00	17	142.15	144.50	-12	41,547	-0.03%
2021/12/24	19.1	138.70	7	136.64	136.00	12.1	41,792	0.03%
2021/12/23	3.1	139.66	6	139.08	138.00	-3	42,607	-0.01%
2021/12/22	8	138.13	3	137.33	136.00	5	43,380	0.01%
2021/12/21	5	135.60	29	136.09	136.00	-24	44,216	-0.05%
2021/12/20	32.1	134.37	16	135.38	134.50	16.1	45,849	0.04%
2021/12/17	32.2	138.00	9	139.61	136.50	23.2	47,177	0.05%
2021/12/16	23.1	143.35	23.4	142.85	143.00	-0.3	48,924	0.00%
2021/12/15	8.1	135.18	8	136.13	137.00	0.1	49,234	0.00%
2021/12/14	11.1	134.46	8	134.44	133.50	3.1	49,407	0.01%
2021/12/13	4.6	134.79	8	134.38	134.00	-3.4	49,442	-0.01%
2021/12/10	16	138.69	13	138.62	137.50	3	49,568	0.01%
2021/12/09	5.3	140.62	8	140.75	141.50	-2.8	49,819	-0.01%
2021/12/08	10.1	143.03	10	145.10	143.00	0.1	50,199	0.00%
2021/12/07	17.5	143.91	1.1	145.60	143.00	16.4	50,938	0.03%
2021/12/06	25.2	150.08	5	150.30	149.50	20.2	51,266	0.04%
2021/12/03	38	156.59	20.2	156.67	155.00	17.8	51,575	0.03%
2021/12/02	42	154.19	48.2	154.06	156.00	-6.2	51,503	-0.01%
2021/12/01	9	147.83	11	148.14	148.00	-2	51,169	0.00%
2021/11/30	12	149.67	12.2	151.94	150.00	-0.2	51,467	0.00%
2021/11/29	306	147.97	301	148.74	148.50	5	51,759	0.01%	大買/大賣/
2021/11/26	11.1	141.06	9	143.78	148.50	2.1	51,975	0.00%
2021/11/25	2.2	145.55	6	146.75	145.50	-3.8	51,787	-0.01%
2021/11/24	32.1	145.01	34	145.50	145.00	-1.9	51,859	0.00%
2021/11/23	10	152.45	11	151.27	147.00	-1	51,866	0.00%
2021/11/22	9.1	155.67	5	153.80	153.00	4.1	51,979	0.01%
2021/11/19	18.1	160.05	21	161.64	156.00	-2.9	52,766	-0.01%
2021/11/18	25	159.98	3.4	163.18	157.00	21.6	52,749	0.04%
2021/11/17	22.1	163.00	38.1	166.07	165.50	-16	52,962	-0.03%
2021/11/16	59.2	165.51	691	169.45	159.50	-631.8	52,558	-1.20%	大賣/鉅額交易
2021/11/15	792	155.49	160	156.19	159.00	632	51,648	1.22%	大買/大賣/鉅額交易
2021/11/12	29.1	152.77	14	153.21	149.00	15.1	51,393	0.03%
2021/11/11	41	147.95	46	147.70	151.50	-5	51,178	-0.01%
2021/11/10	19	142.98	18	142.83	145.00	1	50,801	0.00%
2021/11/09	18.3	146.99	31	145.61	142.00	-12.7	50,612	-0.03%
2021/11/08	23.3	144.92	15.2	144.29	146.50	8.1	50,327	0.02%
2021/11/05	23	148.89	13.2	148.38	147.50	9.8	50,121	0.02%
2021/11/04	34.1	159.98	28	157.45	150.00	6.1	49,748	0.01%
2021/11/03	51.2	158.87	52	154.99	160.50	-0.9	49,363	0.00%
2021/11/02	60	161.67	40.1	161.21	154.00	19.9	48,518	0.04%
2021/11/01	61.5	161.39	76	162.89	165.50	-14.5	47,371	-0.03%
2021/10/29	46	151.00	65	151.32	152.50	-19	46,367	-0.04%
2021/10/28	13	143.31	5	143.60	142.50	8	45,320	0.02%
2021/10/27	17.1	141.82	18	142.33	141.50	-0.9	45,025	0.00%
2021/10/26	99	141.64	96.7	142.12	140.00	2.3	44,406	0.01%
2021/10/25	20.2	134.26	27	134.83	135.00	-6.8	42,768	-0.02%
2021/10/22	32	132.22	50	132.20	135.50	-18	42,815	-0.04%
2021/10/21	53	136.39	33	134.59	132.50	20	42,435	0.05%
2021/10/20	75	131.69	85	133.04	135.50	-10	42,141	-0.02%
2021/10/19	94	132.24	83	133.66	129.50	11	41,482	0.03%
2021/10/18	90	128.14	93.6	127.77	132.00	-3.6	40,515	-0.01%
2021/10/15	36.1	124.43	50	124.86	128.50	-14	40,101	-0.03%
2021/10/14	67.2	119.60	52.3	118.43	117.00	15	39,579	0.04%
2021/10/13	40.4	125.37	41	127.33	122.00	-0.7	39,274	0.00%
2021/10/12	27.2	126.64	17	125.71	128.50	10.2	39,148	0.03%
2021/10/08	107.1	127.49	110.2	127.54	124.00	-3.1	39,173	-0.01%	大買/大賣/
2021/10/07	39.2	121.85	68	121.60	124.50	-28.8	37,710	-0.08%
2021/10/06	45	115.88	33	115.50	113.50	12	37,871	0.03%
2021/10/05	28	106.54	27	109.11	113.50	1	37,204	0.00%
2021/10/04	18	109.28	5	109.90	106.00	13	36,571	0.04%
2021/10/01	52	113.67	42	112.69	112.00	10	36,165	0.03%
2021/09/30	44	115.26	42	116.13	118.00	2	36,074	0.01%
2021/09/29	38	115.38	24	115.60	112.00	14	35,335	0.04%
2021/09/28	63	123.41	63	122.53	122.00	0	34,671	0.00%
2021/09/27	42	125.57	50	126.12	123.00	-8	33,883	-0.02%
2021/09/24	38	121.34	50	121.56	119.50	-12	32,349	-0.04%
2021/09/23	59	116.61	169	119.35	121.00	-110	31,055	-0.35%	大賣/鉅額交易
2021/09/22	21	106.36	39.1	109.73	110.50	-18.1	29,473	-0.06%
2021/09/17	17	102.74	27.1	104.12	107.50	-10.1	29,084	-0.03%
2021/09/16	4.1	102.01	7	102.86	101.50	-2.9	28,932	-0.01%
2021/09/15	25	102.16	22.1	101.28	100.50	3	28,857	0.01%
2021/09/14	17.1	107.35	19	107.47	106.00	-2	28,654	-0.01%
2021/09/13	25	108.04	24.1	108.79	106.50	0.9	28,806	0.00%
2021/09/10	45	104.84	48	106.21	108.00	-3	28,763	-0.01%
2021/09/09	47	99.57	61	100.87	101.50	-14	28,549	-0.05%
2021/09/08	9.1	94.56	16	93.94	94.60	-7	28,436	-0.02%
2021/09/07	18.1	100.33	5	98.14	98.60	13.1	28,804	0.05%
2021/09/06	23.1	104.61	20	104.30	103.50	3.1	29,578	0.01%
2021/09/03	29	104.09	29	100.86	103.00	0	29,580	0.00%
2021/09/02	45	110.14	17	106.92	106.00	28	29,540	0.09%
2021/09/01	25	108.18	28	111.20	114.00	-3	29,120	-0.01%
2021/08/31	45	106.50	40	108.60	109.00	5	28,646	0.02%
2021/08/30	19	106.74	19	106.55	106.00	0	28,721	0.00%
2021/08/27	24.2	106.76	8	105.31	104.50	16.2	28,782	0.06%
2021/08/26	30	106.67	55.4	108.60	111.50	-25.4	29,032	-0.09%
2021/08/25	67.4	110.50	42	110.36	106.50	25.4	28,704	0.09%
2021/08/24	16	105.16	16.2	105.03	105.00	-0.2	27,801	0.00%
2021/08/23	14	100.01	20.2	102.34	104.00	-6.2	27,303	-0.02%
2021/08/20	11	91.69	15	92.62	94.60	-4	26,844	-0.01%
2021/08/19	17	87.69	15	87.82	86.00	2	26,642	0.01%
2021/08/18	25	84.57	26	85.92	89.80	-1	26,569	0.00%
2021/08/17	11	89.29	3	84.67	84.50	8	26,688	0.03%
2021/08/16	17	90.74	30.2	90.06	92.00	-13.2	26,509	-0.05%
2021/08/13	19	94.60	6	93.02	90.30	13	26,453	0.05%
2021/08/12	21	94.05	26	94.94	95.60	-5	26,366	-0.02%
2021/08/11	20	93.16	20	93.50	93.30	0	26,380	0.00%
2021/08/10	26	96.10	21	95.49	96.50	5	26,198	0.02%
2021/08/09	36	97.75	18	96.77	95.40	18	26,051	0.07%
2021/08/06	22	107.57	1	111.50	106.00	21	25,867	0.08%
2021/08/05	3	107.33	7	109.43	112.50	-4	25,914	-0.02%
2021/08/04	19	109.11	2	111.25	107.00	17	26,200	0.06%
2021/08/03	14	108.32	12	108.33	108.50	2	26,113	0.01%
2021/08/02	14	105.96	33	105.61	106.50	-19	26,038	-0.07%
2021/07/30	63	107.51	10	108.10	102.50	53	25,949	0.20%
2021/07/29	48	104.78	49	105.45	108.00	-1	25,755	0.00%
2021/07/28	19	103.39	25	103.48	104.50	-6	25,598	-0.02%
2021/07/27	58	118.17	55	113.08	112.00	3	25,361	0.01%
2021/07/26	10	115.70	12	117.58	118.00	-2	25,132	-0.01%
2021/07/23	37	115.84	25	114.46	114.00	12	24,749	0.05%
2021/07/22	81	119.69	76	121.38	121.50	5	24,472	0.02%
2021/07/21	102	112.77	104	113.95	117.00	-2	23,826	-0.01%	大買/大賣/
2021/07/20	22	111.07	24	108.73	106.50	-2	23,256	-0.01%
2021/07/19	57	114.46	33.2	115.51	112.50	23.8	22,976	0.10%
2021/07/16	88	109.35	88.1	108.33	111.00	-0.1	22,765	0.00%
2021/07/15	59	98.81	48.4	104.17	107.00	10.6	22,479	0.05%
2021/07/14	12.1	97.46	34	97.54	99.60	-21.9	21,925	-0.10%
2021/07/13	63	96.51	71	94.87	90.60	-8	21,341	-0.04%
2021/07/12	18	87.38	21	91.57	92.70	-3	20,269	-0.01%
2021/07/09	4	84.60	16	85.21	84.30	-12	20,067	-0.06%
2021/07/08	9	84.10	4	84.30	83.70	5	20,187	0.02%
2021/07/07	16	82.96	16	83.60	84.30	0	20,213	0.00%
2021/07/06	1	81.20	1.5	80.61	79.70	-0.5	20,418	0.00%
2021/07/05	14.5	80.85	5	80.48	80.60	9.5	20,953	0.05%
2021/07/02	12	77.48	11	78.13	79.20	1	21,542	0.00%
2021/07/01	28	77.09	4.1	76.62	76.10	24	22,398	0.11%
2021/06/30	3	77.63	6	78.83	78.30	-3	23,111	-0.01%
2021/06/29	19.1	78.97	16	78.14	77.70	3.1	23,415	0.01%
2021/06/28	12	83.23	18	83.57	81.50	-6	23,399	-0.03%
2021/06/25	4	85.73	10.1	85.69	85.00	-6.1	24,037	-0.03%
2021/06/24	3	83.70	3	84.50	83.10	0	24,507	0.00%
2021/06/23	8	82.80	10	82.68	82.90	-2	24,570	-0.01%
2021/06/22	20	85.42	29	83.83	81.00	-9	24,919	-0.04%
2021/06/21	26.1	86.78	34	86.64	85.20	-7.9	25,138	-0.03%
2021/06/18	43.1	86.78	21	85.61	87.50	22.1	25,777	0.09%
2021/06/17	17.2	80.61	17	80.55	81.10	0.2	25,476	0.00%
2021/06/16	34	80.43	32.3	80.86	78.40	1.7	25,378	0.01%
2021/06/15	38.3	77.70	37.2	77.56	79.90	1.1	24,755	0.00%
2021/06/11	16.1	71.20	53	72.31	72.70	-36.9	23,827	-0.15%
2021/06/10	30	71.29	4.1	72.60	70.10	25.9	23,921	0.11%
2021/06/09	7	69.93	12	70.37	70.40	-5	23,846	-0.02%
2021/06/08	5	70.00	11	71.00	69.40	-6	23,948	-0.03%
2021/06/07	13	70.52	28.6	70.68	70.80	-15.6	23,914	-0.07%
2021/06/04	14	70.21	23.5	69.89	68.50	-9.5	23,699	-0.04%
2021/06/03	6.1	73.04	33	72.33	72.70	-26.9	23,504	-0.11%
2021/06/02	8	69.68	13	69.54	68.80	-5	22,927	-0.02%
2021/06/01	18	68.44	12	68.32	69.00	6	22,715	0.03%
2021/05/31	0	0.00	7	66.77	67.30	-7	22,613	-0.03%
2021/05/28	6	68.42	8	68.26	67.70	-2	22,504	-0.01%
2021/05/27	5	65.58	17	65.48	66.60	-12	22,262	-0.05%
2021/05/26	13	64.45	23	64.51	63.60	-10	22,025	-0.05%
2021/05/25	15	63.47	74	61.66	63.30	-59	21,986	-0.27%
2021/05/24	4	58.13	46	58.45	59.90	-42	21,802	-0.19%
2021/05/21	5	57.20	4	58.00	56.00	1	22,535	0.00%
2021/05/20	8	55.05	9	55.83	55.60	-1	22,687	0.00%
2021/05/19	37	54.48	21	55.40	54.90	16	22,627	0.07%
2021/05/18	3	51.37	5	51.78	54.00	-2	22,512	-0.01%
2021/05/17	43	50.98	13	51.07	49.15	30	22,514	0.13%
2021/05/14	11	54.35	11	52.10	51.80	0	22,385	0.00%
2021/05/13	38	55.01	28	56.03	54.80	10	22,250	0.04%
2021/05/12	33	53.84	21	53.99	56.00	12	22,119	0.05%
2021/05/11	0	0.00	12	56.65	53.60	-12	21,817	-0.06%
2021/05/10	20	58.80	0	0.00	58.80	20	21,807	0.09%
2021/05/07	8	60.70	10	60.48	61.90	-2	21,825	-0.01%
2021/05/06	2	58.20	0	0.00	58.50	2	21,845	0.01%
2021/05/05	12	59.70	1	62.10	58.00	11	21,940	0.05%
2021/05/04	4	59.83	4	59.45	60.80	0	21,922	0.00%
2021/05/03	4	61.98	2	62.25	61.60	2	21,814	0.01%
2021/04/29	11	65.80	0	0.00	65.10	11	21,797	0.05%
2021/04/28	11	66.80	7	67.19	67.30	4	22,200	0.02%
2021/04/27	8.1	67.43	10	66.50	66.20	-1.9	22,450	-0.01%
2021/04/26	23	68.66	24	68.70	68.20	-1	22,748	0.00%
2021/04/23	12.1	68.27	14	66.86	68.70	-1.9	23,292	-0.01%
2021/04/22	42	69.27	6	69.48	67.10	36	23,909	0.15%
2021/04/21	36.1	77.23	21	76.15	74.50	15.1	24,734	0.06%
2021/04/20	29	74.44	32	74.97	74.90	-3	24,436	-0.01%
2021/04/19	6	69.97	4	70.40	70.70	2	24,647	0.01%
2021/04/16	1	69.80	14	69.15	68.60	-13	24,760	-0.05%
2021/04/15	3	68.70	2	69.70	68.80	1	24,734	0.00%
2021/04/14	3	67.63	20	66.15	68.70	-17	24,716	-0.07%
2021/04/13	5	69.48	5	69.10	68.00	0	24,676	0.00%
2021/04/12	30	69.76	28.8	69.48	68.00	1.2	24,583	0.00%
2021/04/09	17.7	76.78	18.6	76.13	75.00	-0.9	24,329	0.00%
2021/04/08	20.6	72.62	23	72.41	74.50	-2.4	23,755	-0.01%
2021/04/07	29	68.43	22.3	68.85	69.00	6.7	23,064	0.03%
2021/04/06	10	63.53	37	65.29	65.80	-27	22,461	-0.12%
2021/04/01	16	60.51	17.2	61.08	59.90	-1.2	21,918	-0.01%
2021/03/31	28	60.07	17	59.30	59.50	11	21,803	0.05%
2021/03/30	22.5	61.54	24.4	61.18	60.90	-1.9	21,724	-0.01%
2021/03/29	61.6	58.88	70	58.47	59.50	-8.4	21,067	-0.04%
2021/03/26	1.5	55.27	0	0.00	55.80	1.5	20,571	0.01%
2021/03/25	46	55.82	33	54.03	55.40	13	20,466	0.06%
2021/03/24	27	54.36	51	54.99	55.00	-24	20,076	-0.12%
2021/03/23	39	56.96	47	55.11	52.00	-8	19,449	-0.04%
2021/03/22	4	54.20	14	54.89	56.70	-10	18,413	-0.05%
2021/03/19	20	51.87	7	52.44	51.60	13	18,192	0.07%
2021/03/18	7	52.17	18	52.31	51.80	-11	18,173	-0.06%
2021/03/17	4	50.90	13.1	51.71	50.80	-9.1	18,553	-0.05%
2021/03/16	27	51.42	26.2	51.72	50.40	0.8	19,764	0.00%
2021/03/15	21.1	49.81	33	50.12	49.95	-11.9	20,109	-0.06%
2021/03/12	3	47.87	17	48.44	48.90	-14	20,161	-0.07%
2021/03/11	8	45.48	22	46.23	46.90	-14	20,259	-0.07%
2021/03/10	13	45.16	13	44.81	44.70	0	20,376	0.00%
2021/03/09	12	44.47	7.9	44.91	45.00	4.1	21,015	0.02%
2021/03/08	23.1	46.35	27	45.33	44.25	-3.9	20,995	-0.02%
2021/03/05	12	46.16	7	46.57	45.95	5	21,053	0.02%
2021/03/04	9	47.24	19	47.12	46.80	-10	21,449	-0.05%
2021/03/03	25	47.58	14	47.22	47.90	11	21,642	0.05%
2021/03/02	15	47.98	21	47.10	47.30	-6	21,725	-0.03%
2021/02/26	11	47.26	0	0.00	47.60	11	22,034	0.05%
2021/02/25	31	49.52	25	48.45	48.60	6	22,532	0.03%
2021/02/24	40.4	50.27	28	49.94	49.40	12.4	22,516	0.06%
2021/02/23	48	52.45	70	52.30	51.80	-22	22,425	-0.10%
2021/02/22	17	49.34	54	49.26	50.80	-37	21,548	-0.17%
2021/02/19	16	45.99	6	46.20	46.20	10	21,195	0.05%
2021/02/18	17	46.28	7.6	45.92	46.60	9.4	21,117	0.04%
2021/02/17	22	47.11	6	47.18	46.25	16	21,022	0.08%
2021/02/05	3	46.17	0	0.00	45.65	3	20,861	0.01%
2021/02/04	15	46.78	2	46.10	46.10	13	20,786	0.06%
2021/02/03	13	47.42	4	47.85	47.25	9	20,700	0.04%
2021/02/02	4	46.86	17	47.27	48.00	-13	20,514	-0.06%
2021/02/01	15	44.13	10	44.86	45.85	5	20,331	0.02%
2021/01/29	43	46.52	21	44.97	44.80	22	20,125	0.11%
2021/01/28	7	47.66	2	47.60	47.10	5	19,980	0.03%
2021/01/27	23	47.88	19	48.51	49.10	4	19,843	0.02%
2021/01/26	10	48.78	1	49.55	48.00	9	19,622	0.05%
2021/01/25	40	48.33	25.1	48.91	49.30	14.9	19,481	0.08%
2021/01/22	26	49.05	14.1	49.08	49.70	11.9	19,292	0.06%
2021/01/21	25.1	50.31	24.8	50.68	48.65	0.3	19,067	0.00%
2021/01/20	10	49.04	9.2	49.99	49.40	0.8	18,548	0.00%
2021/01/19	31	51.79	11.8	51.05	50.00	19.2	18,146	0.11%
2021/01/18	23	52.54	48.1	52.12	52.50	-25.1	17,692	-0.14%
2021/01/15	57.3	51.92	25.1	51.66	51.00	32.2	16,927	0.19%
2021/01/14	48.8	48.97	62.5	49.19	50.10	-13.7	16,128	-0.08%
2021/01/13	14	45.34	31.2	45.32	46.85	-17.2	14,645	-0.12%
2021/01/12	64.5	42.68	51	42.77	42.60	13.5	14,261	0.09%
2021/01/11	7.1	41.36	24	41.29	41.70	-16.9	13,388	-0.13%
2021/01/08	8	39.03	7	38.96	38.85	1	13,094	0.01%
2021/01/07	44	39.69	32	39.74	39.30	12	13,116	0.09%
2021/01/06	3	39.40	6	40.56	39.80	-3	13,007	-0.02%
2021/01/05	24	41.40	15	41.46	41.15	9	12,715	0.07%
2021/01/04	6.1	42.29	20	42.63	42.60	-13.9	12,539	-0.11%
2020/12/30	2	40.60	13	40.62	40.10	-11	12,164	-0.09%
2020/12/29	28.1	41.96	18	41.20	41.00	10.1	12,057	0.08%
2020/12/28	13	41.12	12	41.30	41.65	1	11,676	0.01%
2020/12/25	20	40.29	17	40.46	39.85	3	11,341	0.03%
2020/12/24	16	39.56	2	39.65	39.40	14	11,015	0.13%
2020/12/23	2	38.45	36	38.84	39.20	-34	10,851	-0.31%
2020/12/22	13	37.93	10.1	38.29	37.20	2.9	10,783	0.03%
2020/12/21	27.1	37.51	1	37.50	37.50	26.1	10,875	0.24%
2020/12/18	11	38.75	3	38.37	38.85	8	10,875	0.07%
2020/12/17	3	37.82	5	37.92	38.85	-2	10,782	-0.02%
2020/12/16	10	38.42	13	38.61	38.25	-3	10,654	-0.03%
2020/12/15	14	38.77	10	38.94	37.70	4	10,552	0.04%
2020/12/14	11	40.15	17	40.22	40.15	-6	10,345	-0.06%
2020/12/11	20	39.59	17	40.29	38.80	3	10,064	0.03%
2020/12/10	92	41.36	62	41.27	41.10	30	9,491	0.32%
2020/12/09	49	38.60	32.6	38.07	39.60	16.4	8,064	0.20%
2020/12/08	10	35.95	59	35.42	36.00	-49	7,328	-0.67%
2020/12/07	30	35.21	45	35.08	35.20	-15	7,011	-0.21%
2020/12/04	14.2	33.81	6	33.93	34.00	8.2	6,711	0.12%
2020/12/03	31	34.23	7	33.99	33.45	24	6,581	0.36%
2020/12/02	19	32.62	2	32.95	32.65	17	6,209	0.27%
2020/12/01	10	32.55	12.2	32.58	32.30	-2.2	6,100	-0.04%
2020/11/30	39.2	33.33	28	33.02	32.85	11.2	5,978	0.19%
2020/11/27	3	32.10	20	32.50	32.30	-17	5,578	-0.30%
2020/11/26	10	32.05	8	32.05	31.95	2	5,317	0.04%
2020/11/25	13	32.03	27	32.07	32.05	-14	5,187	-0.27%
2020/11/24	27	31.79	36	31.54	31.70	-9	4,817	-0.19%
2020/11/23	13	30.00	9	29.93	29.80	4	4,219	0.09%
2020/11/20	16	29.49	11	29.29	29.65	5	4,054	0.12%
2020/11/17	0	0.00	2	28.55	28.20	-2	4,074	-0.05%
2020/11/16	1	28.10	6	28.39	28.35	-5	4,401	-0.11%
2020/11/13	4	27.86	0	0.00	27.95	4	4,468	0.09%
2020/11/12	1	27.85	0	0.00	27.65	1	4,634	0.02%
2020/11/11	0	0.00	50	27.80	27.80	-50	4,737	-1.06%
2020/11/09	0	0.00	5	27.80	27.85	-5	4,878	-0.10%
2020/11/06	1	27.65	0	0.00	27.40	1	4,928	0.02%
2020/11/02	8	26.96	0	0.00	27.00	8	5,375	0.15%
2020/10/30	0	0.00	1	27.45	27.10	-1	5,527	-0.02%
2020/10/28	1	27.80	0	0.00	27.65	1	5,909	0.02%
2020/10/27	0	0.00	5	28.20	28.10	-5	6,067	-0.08%
2020/10/26	1	29.00	0	0.00	28.55	1	6,239	0.02%
2020/10/23	2	28.80	0	0.00	28.95	2	6,547	0.03%
2020/10/22	12	29.53	7	29.80	29.00	5	7,735	0.06%
2020/10/21	5	29.30	1	29.20	29.15	4	8,049	0.05%
2020/10/20	2	28.83	0	0.00	29.05	2	8,533	0.02%
2020/10/19	1	28.55	1	28.85	29.15	0	9,397	0.00%
2020/10/16	6	29.03	2	28.95	28.55	4	10,259	0.04%
2020/10/15	6	29.20	13	29.24	29.30	-7	10,442	-0.07%
2020/10/13	5	27.80	0	0.00	27.75	5	10,652	0.05%
2020/10/08	0	0.00	1	28.70	28.55	-1	11,454	-0.01%
2020/10/07	3	28.93	0	0.00	29.00	3	12,293	0.02%
2020/10/05	1	27.95	0	0.00	27.85	1	13,193	0.01%
2020/09/29	0	0.00	2	28.05	27.70	-2	13,344	-0.01%
2020/09/28	3	27.93	2	28.30	28.30	1	13,463	0.01%
2020/09/25	3	27.93	3	28.47	27.50	0	13,617	0.00%
2020/09/24	13	30.18	20	29.84	29.35	-7	13,724	-0.05%
2020/09/23	10	29.58	5	29.77	30.00	5	13,469	0.04%
2020/09/22	6	29.20	10	29.12	29.35	-4	13,378	-0.03%
2020/09/21	0	0.00	12	29.40	29.00	-12	13,338	-0.09%
2020/09/18	2	29.45	4	29.65	29.35	-2	13,345	-0.01%
2020/09/17	5	29.60	0	0.00	29.60	5	13,329	0.04%
2020/09/16	6	29.37	3	29.35	29.10	3	13,299	0.02%
2020/09/15	4	29.06	0	0.00	29.00	4	13,255	0.03%
2020/09/14	6	29.12	1	28.95	28.90	5	13,345	0.04%
2020/09/11	1	28.55	0	0.00	28.35	1	13,328	0.01%
2020/09/10	0	0.00	1	28.85	28.55	-1	13,336	-0.01%
2020/09/09	2	28.48	20	28.82	28.90	-18	13,371	-0.13%
2020/09/08	1	28.80	1	28.85	28.90	0	13,385	0.00%
2020/09/07	30	29.40	20	29.31	29.35	10	13,385	0.07%
2020/09/04	1	27.55	1	27.10	27.60	0	13,209	0.00%
2020/09/03	1	27.25	2	27.55	27.25	-1	13,300	-0.01%
2020/09/02	12	27.32	13	27.35	27.30	-1	13,432	-0.01%
2020/09/01	5	26.90	6	26.89	26.85	-1	13,467	-0.01%
2020/08/31	5	26.85	7	26.93	26.85	-2	13,585	-0.01%
2020/08/28	3	26.85	4	27.08	26.70	-1	14,029	-0.01%
2020/08/27	3	26.80	4	27.06	26.75	-1	14,055	-0.01%
2020/08/26	0	0.00	1	27.10	27.10	-1	14,087	-0.01%
2020/08/25	3	26.78	0	0.00	26.75	3	14,112	0.02%
2020/08/24	4	26.74	3	26.70	26.55	1	14,208	0.01%
2020/08/21	3	26.95	0	0.00	27.05	3	14,326	0.02%
2020/08/20	32	27.49	8	27.52	27.00	24	14,302	0.17%
2020/08/19	26	29.75	10	30.19	30.00	16	14,482	0.11%
2020/08/18	35	30.53	20	30.81	30.40	15	15,022	0.10%
2020/08/17	6	30.21	55	29.98	30.40	-49	15,120	-0.32%
2020/08/14	83	29.72	38	29.60	29.80	45	15,224	0.30%
2020/08/13	10	29.05	5	29.30	29.00	5	15,368	0.03%
2020/08/12	11	29.03	10	29.05	29.00	1	15,414	0.01%
2020/08/11	7	29.32	5	29.85	29.05	2	15,467	0.01%
2020/08/10	17	29.53	16	29.68	29.45	1	15,465	0.01%
2020/08/07	19	30.64	20	30.63	30.60	-1	15,450	-0.01%
2020/08/06	12	30.73	12	30.92	30.45	0	15,867	0.00%
2020/08/05	28	31.21	19	31.46	31.10	9	15,774	0.06%
2020/08/04	36	31.55	18	31.95	31.60	18	15,797	0.11%
2020/08/03	15	31.25	12	31.55	31.55	3	15,611	0.02%
2020/07/31	11	31.81	4.4	31.98	31.65	6.6	15,508	0.04%
2020/07/30	4	31.65	2	31.80	31.80	2	15,356	0.01%
2020/07/29	12.2	31.10	36	31.13	31.95	-23.8	15,201	-0.16%
2020/07/28	90	32.95	70	33.24	30.50	20	14,897	0.13%
2020/07/27	43.2	31.85	34	31.88	32.80	9.2	13,771	0.07%
2020/07/24	39	31.71	43	31.88	31.25	-4	13,310	-0.03%
2020/07/23	39	32.10	73	32.01	32.40	-34	12,818	-0.27%
2020/07/22	79	30.59	66	30.52	30.85	13	11,977	0.11%
2020/07/21	32	29.31	22	29.14	29.05	10	11,113	0.09%
2020/07/20	20	28.57	20	29.06	28.55	0	10,922	0.00%
2020/07/17	22	28.60	22	28.66	28.80	0	10,895	0.00%
2020/07/16	31	29.73	22	29.52	29.90	9	10,660	0.08%
2020/07/15	18	28.84	29	29.18	28.15	-11	10,122	-0.11%
2020/07/14	77	29.80	153	30.03	29.20	-76	10,025	-0.76%	大賣/
2020/07/13	71	29.64	78	29.13	29.85	-7	9,341	-0.07%
2020/07/10	21	26.85	39	27.24	27.15	-18	8,774	-0.21%
2020/07/09	97	27.40	40	27.70	27.15	57	8,759	0.65%
2020/07/08	47	27.46	21	27.22	27.45	26	8,708	0.30%
2020/07/07	34	27.37	12	28.03	26.95	22	8,664	0.25%
2020/07/06	59	27.91	98	28.03	27.90	-39	8,586	-0.45%
2020/07/03	16	27.22	38	26.91	27.50	-22	8,474	-0.26%
2020/07/02	1	25.95	5	26.05	25.95	-4	8,284	-0.05%
2020/07/01	0	0.00	20	25.84	25.90	-20	8,284	-0.24%
2020/06/30	2	25.50	5	25.82	25.65	-3	8,290	-0.04%
2020/06/29	30	25.88	10	26.25	25.60	20	8,311	0.24%
2020/06/24	3	26.50	10	26.43	26.45	-7	8,315	-0.08%
2020/06/23	70	26.15	5	26.40	26.30	65	8,407	0.77%
2020/06/22	0	0.00	5	26.25	26.15	-5	8,457	-0.06%
2020/06/19	19	26.88	17	27.06	26.55	2	8,517	0.02%
2020/06/18	1	26.40	6	26.32	26.40	-5	8,458	-0.06%
2020/06/17	10	26.25	4	26.60	26.25	6	8,502	0.07%
2020/06/16	6	26.72	35	26.51	26.60	-29	8,646	-0.34%
2020/06/12	2	26.05	3	25.90	26.65	-1	8,997	-0.01%
2020/06/11	30	27.06	18	27.91	26.80	12	9,112	0.13%
2020/06/10	11	27.87	7	28.62	27.85	4	9,212	0.04%
2020/06/09	12	29.35	58	29.19	28.55	-46	9,325	-0.49%
2020/06/08	3	28.75	15	28.74	28.80	-12	9,473	-0.13%
2020/06/05	35	28.62	20	28.75	28.50	15	9,803	0.15%
2020/06/04	87	29.10	23	29.27	28.65	64	9,915	0.65%
2020/06/03	0	0.00	12	28.34	28.30	-12	9,533	-0.13%
2020/06/02	12	28.00	10	28.25	27.90	2	9,514	0.02%
2020/06/01	20	28.06	25	28.11	28.00	-5	9,526	-0.05%
2020/05/29	12	28.05	37	28.29	27.80	-25	9,546	-0.26%
2020/05/28	37	28.50	10	28.45	28.20	27	9,543	0.28%
2020/05/27	19	28.39	12	28.58	28.20	7	9,648	0.07%
2020/05/26	35	29.25	24	29.62	28.25	11	9,586	0.11%
2020/05/25	17	28.70	36	28.78	29.65	-19	9,149	-0.21%
2020/05/22	36	27.48	40	27.44	27.15	-4	8,577	-0.05%
2020/05/21	10	27.00	5	27.15	27.05	5	8,375	0.06%
2020/05/20	6	26.68	47	26.46	26.60	-41	8,425	-0.49%
2020/05/19	39	25.92	19	26.14	25.80	20	8,255	0.24%
2020/05/18	10	26.16	4	26.46	25.90	6	8,212	0.07%
2020/05/15	18	25.73	5	26.00	26.20	13	8,136	0.16%
2020/05/14	7	25.86	8	26.34	25.55	-1	8,251	-0.01%
2020/05/13	40	26.96	32	26.91	26.70	8	8,194	0.10%
2020/05/12	6	25.66	8	26.19	25.70	-2	7,714	-0.03%
2020/05/11	7	26.06	11	26.07	26.10	-4	7,665	-0.05%
2020/05/08	14	25.20	18	25.42	24.85	-4	7,479	-0.05%
2020/05/07	9	25.22	4	25.15	25.10	5	7,444	0.07%
2020/05/06	20	24.61	6	24.93	24.60	14	7,393	0.19%
2020/05/05	1	24.75	0	0.00	24.75	1	7,380	0.01%
2020/05/04	15	24.70	0	0.00	24.65	15	7,405	0.20%
2020/04/30	1	25.30	31	25.30	25.10	-30	7,414	-0.40%
2020/04/29	2	25.00	8	25.01	24.75	-6	7,372	-0.08%
2020/04/28	1	24.95	16	24.88	24.80	-15	7,370	-0.20%
2020/04/27	0	0.00	10	24.75	24.65	-10	7,409	-0.13%
2020/04/24	21	24.47	15	24.65	24.50	6	7,376	0.08%
2020/04/23	6	24.69	18	24.89	24.65	-12	7,363	-0.16%
2020/04/22	19	24.48	7	24.59	24.55	12	7,331	0.16%
2020/04/21	44	24.97	5	25.90	24.85	39	7,295	0.53%
2020/04/20	2	25.60	10.5	25.65	25.60	-8.5	7,285	-0.12%
2020/04/17	12	25.93	0	0.00	25.70	12	7,299	0.16%
2020/04/16	17	26.63	13	26.66	26.40	4	7,188	0.06%
2020/04/15	3	26.27	22	26.01	26.40	-19	7,028	-0.27%
2020/04/14	1	25.35	9	25.16	24.80	-8	6,732	-0.12%
2020/04/13	13	24.92	10	25.28	24.90	3	6,673	0.04%
2020/04/10	1	25.35	0	0.00	25.00	1	6,653	0.02%
2020/04/09	7	25.81	6	25.59	25.20	1	6,754	0.01%
2020/04/08	22	25.78	22	25.81	25.95	0	6,764	0.00%
2020/04/07	15	25.15	53	24.93	25.00	-38	6,686	-0.57%
2020/04/06	35	24.56	19	24.77	24.60	16	6,670	0.24%
2020/03/31	20	24.37	19	24.66	24.25	1	6,830	0.01%
2020/03/30	13	24.01	1	23.50	24.70	12	6,886	0.17%
2020/03/27	12	24.28	32	24.56	24.10	-20	6,853	-0.29%
2020/03/26	5	23.97	2	24.08	24.30	3	6,756	0.04%
2020/03/25	15	23.97	5	23.63	23.70	10	6,701	0.15%
2020/03/24	1	23.25	27	23.25	23.00	-26	6,644	-0.39%
2020/03/23	15	22.30	9	22.57	22.15	6	6,714	0.09%
2020/03/20	7	24.01	12	23.90	23.85	-5	6,729	-0.07%
2020/03/19	45	23.33	12	23.50	22.50	33	6,636	0.50%
2020/03/18	2	25.80	15	26.12	25.00	-13	6,424	-0.20%
2020/03/17	21	25.58	16	26.30	25.55	5	6,298	0.08%
2020/03/16	28	26.23	19	27.07	25.40	9	6,120	0.15%
2020/03/13	6	24.56	7	25.21	26.80	-1	5,965	-0.02%
2020/03/12	20	27.30	17	26.67	26.05	3	5,737	0.05%
2020/03/11	14	28.11	31	28.32	27.40	-17	5,446	-0.31%
2020/03/10	22	27.58	49	27.04	27.50	-27	5,079	-0.53%
2020/03/09	4	26.88	4	26.69	26.30	0	4,915	0.00%
2020/03/06	2	27.50	0	0.00	27.15	2	4,854	0.04%
2020/03/05	7	27.96	3	28.00	27.60	4	4,858	0.08%
2020/03/04	1	27.75	0	0.00	27.75	1	4,793	0.02%
2020/03/03	5	27.75	17	27.85	27.25	-12	4,726	-0.25%
2020/03/02	65	27.15	54.4	27.42	27.60	10.6	4,655	0.23%
2020/02/27	1	26.70	12	26.17	25.95	-11	4,440	-0.25%
2020/02/26	9	27.33	8	27.15	27.05	1	4,356	0.02%
2020/02/25	7	26.98	3	27.20	27.00	4	4,275	0.09%
2020/02/24	0	0.00	4	27.18	27.35	-4	4,233	-0.09%
2020/02/21	12	27.72	5	27.72	27.75	7	4,182	0.17%
2020/02/20	1	26.60	14	26.73	26.60	-13	3,930	-0.33%
2020/02/19	9	26.08	0	0.00	26.10	9	3,856	0.23%
2020/02/18	11	26.25	16	25.83	25.80	-5	3,845	-0.13%
2020/02/17	17	25.86	5	26.21	26.05	12	3,836	0.31%
2020/02/14	1	25.15	0	0.00	25.25	1	3,664	0.03%
2020/02/13	0	0.00	10	24.60	24.40	-10	3,664	-0.27%
2020/02/12	10	24.90	0	0.00	24.85	10	3,787	0.26%
2020/02/10	2	24.13	2	24.13	24.00	0	3,879	0.00%
2020/02/07	1	24.50	0	0.00	24.35	1	3,919	0.03%
2020/02/06	2	25.00	1	24.95	25.10	1	3,979	0.03%
2020/02/05	4	25.39	5	24.90	24.80	-1	4,015	-0.02%
2020/02/04	3	24.58	7	24.42	24.70	-4	4,072	-0.10%
2020/02/03	3	23.85	43	24.01	24.35	-40	4,150	-0.96%
2020/01/31	5	24.72	16	24.93	24.95	-11	4,194	-0.26%
2020/01/30	1	24.75	0	0.00	24.15	1	4,397	0.02%
2020/01/20	5	26.80	0	0.00	26.80	5	4,625	0.11%
2020/01/17	0	0.00	30	26.95	26.80	-30	4,868	-0.62%
2020/01/16	2	27.20	0	0.00	27.10	2	5,072	0.04%
2020/01/15	1	27.35	5	27.26	27.30	-4	5,279	-0.08%
2020/01/14	2	27.05	6	27.24	27.05	-4	5,538	-0.07%
2020/01/13	17	26.46	2	26.90	27.25	15	5,853	0.26%
2020/01/08	2	26.63	14	26.28	26.15	-12	5,949	-0.20%
2020/01/07	2	27.43	5	26.98	27.00	-3	6,131	-0.05%
2020/01/06	0	0.00	2	27.45	27.20	-2	6,277	-0.03%
2020/01/03	6	28.36	17	28.55	27.85	-11	6,359	-0.17%
2020/01/02	6.3	28.34	23	28.36	28.65	-16.7	6,279	-0.27%
2019/12/31	3	28.20	13	28.17	27.90	-10	6,263	-0.16%
2019/12/30	3	28.43	0.1	28.30	28.30	2.9	6,298	0.05%
2019/12/27	4	28.28	15	28.09	28.80	-11	6,322	-0.17%
2019/12/26	1	27.80	3	27.75	27.75	-2	6,189	-0.03%
2019/12/25	4.3	27.79	7	27.86	27.60	-2.7	6,239	-0.04%
2019/12/24	1	27.10	0	0.00	27.05	1	6,344	0.02%
2019/12/19	0	0.00	5	27.61	27.35	-5	6,885	-0.07%
2019/12/18	10	28.07	2	27.90	27.80	8	6,963	0.11%
2019/12/17	3	27.60	0	0.00	27.70	3	6,939	0.04%
2019/12/16	11	27.42	24	27.63	27.65	-13	7,250	-0.18%
2019/12/13	5	26.80	5	27.20	26.90	0	7,393	0.00%
2019/12/12	1	27.45	60	27.29	27.25	-59	7,686	-0.77%
2019/12/11	0	0.00	10	27.11	27.00	-10	7,745	-0.13%
2019/12/10	2	27.35	12	27.30	27.40	-10	7,820	-0.13%
2019/12/09	0	0.00	19	26.55	26.35	-19	7,942	-0.24%
2019/12/06	1	26.50	0	0.00	26.55	1	8,116	0.01%
2019/12/05	1	26.90	51	26.75	26.40	-50	8,265	-0.60%
2019/12/04	57	25.98	30	26.35	26.30	27	8,824	0.31%
2019/12/03	25	25.64	1	25.60	25.60	24	9,015	0.27%
2019/12/02	7	25.61	2	25.75	25.70	5	9,269	0.05%
2019/11/29	5	26.38	8	26.30	26.30	-3	9,437	-0.03%
2019/11/28	1	26.80	5	27.20	26.80	-4	9,738	-0.04%
2019/11/27	13	27.58	0.2	26.90	27.20	12.8	10,046	0.13%
2019/11/26	0	0.00	51	27.20	27.10	-51	10,669	-0.48%
2019/11/22	6	26.72	5	26.90	26.70	1	10,902	0.01%
2019/11/21	1	25.85	3	26.50	26.60	-2	10,956	-0.02%
2019/11/19	0	0.00	15	26.90	26.50	-15	11,171	-0.13%
2019/11/18	2	26.95	7	26.95	26.85	-5	11,469	-0.04%
2019/11/15	3	26.90	0	0.00	26.70	3	11,564	0.03%
2019/11/14	2	26.45	0	0.00	26.40	2	11,883	0.02%
2019/11/13	2	26.85	1.2	27.00	27.00	0.8	11,987	0.01%
2019/11/12	21	26.70	0	0.00	26.80	21	12,009	0.17%
2019/11/11	5	26.55	6	26.61	26.10	-1	12,030	-0.01%
2019/11/08	2	27.98	16	27.95	27.80	-14	11,953	-0.12%
2019/11/07	3	27.83	5	28.05	27.85	-2	11,988	-0.02%
2019/11/06	101	29.28	2	29.15	28.60	99	11,956	0.83%	大買/
2019/11/05	4.2	29.16	5	29.11	28.90	-0.8	11,967	-0.01%
2019/11/04	1	28.90	7	29.14	28.80	-6	11,992	-0.05%
2019/11/01	4	28.95	3	29.07	29.10	1	12,021	0.01%
2019/10/31	3.2	28.48	0	0.00	28.45	3.2	12,027	0.03%
2019/10/30	13	29.23	2	29.05	29.35	11	12,036	0.09%
2019/10/29	22	29.35	9	29.86	29.05	13	12,127	0.11%
2019/10/28	22	30.45	7	30.51	30.50	15	12,117	0.12%
2019/10/25	3	30.22	3	30.17	29.50	0	12,124	0.00%
2019/10/24	3.8	29.73	4	29.95	30.10	-0.2	12,211	0.00%
2019/10/23	25	29.95	18	29.65	29.30	7	12,519	0.06%
2019/10/22	9	29.47	53	29.62	29.35	-44	12,728	-0.35%
2019/10/21	32	28.53	52	29.01	29.90	-20	12,456	-0.16%
2019/10/18	8	28.12	18	28.19	27.80	-10	12,096	-0.08%
2019/10/17	5.7	27.92	0	0.00	27.70	5.7	11,995	0.05%
2019/10/16	16	27.88	8	27.84	27.65	8	11,950	0.07%
2019/10/15	34	28.10	45	28.09	28.05	-11	11,894	-0.09%
2019/10/14	50	27.57	46	27.93	27.50	4	11,716	0.03%
2019/10/09	3	26.55	0	0.00	26.55	3	11,566	0.03%
2019/10/08	0	0.00	5	27.65	27.15	-5	11,500	-0.04%
2019/10/04	2	27.53	0	0.00	27.20	2	11,606	0.02%
2019/10/03	21	27.67	0	0.00	27.70	21	11,556	0.18%
2019/10/02	63	27.60	0	0.00	27.60	63	11,484	0.55%
2019/10/01	23	27.82	74	27.98	28.00	-51	11,450	-0.45%
2019/09/27	18	27.97	11	27.65	27.80	7	11,387	0.06%
2019/09/26	36	28.22	13	27.98	27.50	23	11,208	0.21%
2019/09/25	24.4	28.98	12	29.25	28.35	12.4	10,953	0.11%
2019/09/24	24	30.35	1	30.15	29.85	23	10,798	0.21%
2019/09/23	30	30.18	14	30.59	30.00	16	10,717	0.15%
2019/09/20	21.3	30.04	2	30.00	30.20	19.3	10,628	0.18%
2019/09/19	59.9	30.37	50	30.43	30.05	9.9	10,540	0.09%
2019/09/18	21.9	29.83	21	29.98	29.50	0.9	10,244	0.01%
2019/09/17	23	29.07	24	29.50	29.50	-1	10,125	-0.01%
2019/09/16	12	28.14	2	27.75	28.15	10	9,888	0.10%
2019/09/12	1	28.30	1	28.40	28.05	0	9,886	0.00%
2019/09/11	18	28.13	18	28.45	28.05	0	10,039	0.00%
2019/09/10	59	29.55	11	29.40	28.80	48	10,260	0.47%
2019/09/09	20	28.76	36	28.93	28.95	-16	10,108	-0.16%
2019/09/06	100.7	30.32	48	30.77	29.45	52.7	9,927	0.53%
2019/09/05	3	29.40	11	28.96	29.60	-8	9,312	-0.09%
2019/09/04	19.4	28.76	25	28.52	28.95	-5.6	9,063	-0.06%
2019/09/03	19	28.21	45	28.28	28.05	-26	8,788	-0.30%
2019/09/02	81	27.81	10	27.79	28.35	71	8,571	0.83%
2019/08/30	24	27.34	28	26.85	26.55	-4	8,235	-0.05%
2019/08/29	15	27.81	26	27.43	27.00	-11	7,901	-0.14%
2019/08/28	6	25.22	14	25.70	26.45	-8	7,205	-0.11%
2019/08/27	0	0.00	1	24.15	24.05	-1	6,943	-0.01%
2019/08/26	1	23.75	1	23.80	23.60	0	6,879	0.00%
2019/08/23	0	0.00	4	24.89	24.75	-4	6,802	-0.06%
2019/08/22	24	24.78	12	24.75	24.90	12	6,713	0.18%
2019/08/21	5	24.77	14	24.76	24.50	-9	6,537	-0.14%
2019/08/20	7	23.99	48	23.84	23.65	-41	6,220	-0.66%
2019/08/19	27	24.08	24	24.38	24.15	3	6,102	0.05%
2019/08/16	11	22.86	6	22.13	23.30	5	5,753	0.09%
2019/08/15	1	21.20	0	0.00	21.20	1	5,617	0.02%
2019/08/14	8	22.34	5	22.66	21.90	3	5,573	0.05%
2019/08/13	9	22.23	6	22.06	22.25	3	5,500	0.05%
2019/08/12	1	21.95	22	22.10	22.00	-21	5,453	-0.39%
2019/08/08	2	22.45	2	22.75	22.65	0	5,387	0.00%
2019/08/07	13	22.82	14	22.88	22.30	-1	5,328	-0.02%
2019/08/06	19	21.76	19	21.88	22.90	0	5,269	0.00%
2019/08/05	0	0.00	2	23.45	22.60	-2	5,168	-0.04%
2019/08/02	31	23.36	30	23.39	23.50	1	5,096	0.02%
2019/08/01	7	23.96	4	24.00	23.80	3	5,016	0.06%
2019/07/31	59	24.27	17	23.86	24.45	42	4,909	0.86%
2019/07/30	27	23.54	37	23.55	23.15	-10	4,722	-0.21%
2019/07/29	47	24.85	40	25.10	24.35	7	4,488	0.16%
2019/07/26	30	24.04	28	24.39	24.70	2	4,170	0.05%
2019/07/25	5	23.30	2	23.83	24.00	3	3,834	0.08%
2019/07/24	25	22.01	20	22.01	22.60	5	3,320	0.15%
2019/07/23	3	20.45	0	0.00	20.55	3	2,934	0.10%
2019/07/22	0	0.00	4	20.15	20.00	-4	2,928	-0.14%
2019/07/19	1	19.90	0	0.00	19.90	1	2,939	0.03%
2019/07/18	3	20.37	0	0.00	20.00	3	2,947	0.10%
2019/07/17	2	20.63	0	0.00	20.50	2	2,941	0.07%
2019/07/16	0	0.00	1	21.40	20.95	-1	2,954	-0.03%
2019/07/15	1	21.85	0	0.00	21.20	1	2,933	0.03%
2019/07/12	0	0.00	1	21.15	21.65	-1	2,959	-0.03%
2019/07/11	8	21.35	12	21.36	21.25	-4	2,936	-0.14%
2019/07/10	1	20.50	1	20.40	20.50	0	2,775	0.00%
2019/07/08	1	20.20	1	20.10	20.15	0	2,747	0.00%
2019/07/05	2	20.20	0	0.00	20.20	2	2,741	0.07%
2019/07/04	2	20.05	0	0.00	19.90	2	2,739	0.07%
2019/07/03	1	19.80	0	0.00	19.90	1	2,750	0.04%
2019/07/01	0	0.00	1	20.30	20.10	-1	2,730	-0.04%
2019/06/28	1	20.15	0	0.00	19.95	1	2,714	0.04%
2019/06/25	14	20.17	14	20.61	20.10	0	2,652	0.00%
2019/06/24	7	20.23	8	20.43	20.50	-1	2,582	-0.04%
2019/06/21	12	20.03	12	20.16	19.90	0	2,483	0.00%
2019/06/20	5	19.80	13	19.51	19.90	-8	2,370	-0.34%
2019/06/19	22	19.22	19	19.16	19.60	3	2,235	0.13%
2019/06/18	33	18.80	43	18.99	19.40	-10	1,976	-0.51%
2019/06/17	0	0.00	1	17.70	17.85	-1	1,536	-0.07%
2019/06/14	1	16.50	1	16.25	16.25	0	1,508	0.00%
2019/06/13	2	16.35	0	0.00	16.40	2	1,535	0.13%
2019/06/12	1	16.55	0	0.00	16.65	1	1,563	0.06%
2019/06/05	0	0.00	1	16.15	15.85	-1	1,619	-0.06%
2019/05/31	0	0.00	1	16.35	16.40	-1	1,709	-0.06%
2019/05/29	2	16.00	0	0.00	16.00	2	1,742	0.11%
2019/05/16	0	0.00	4	17.40	16.85	-4	2,258	-0.18%
2019/05/07	0	0.00	1	19.00	19.10	-1	3,054	-0.03%
2019/05/02	0	0.00	0	20.10	19.60	0	3,139	0.00%
2019/04/24	1	21.40	0	0.00	21.25	1	3,269	0.03%
2019/04/17	1	21.60	0	0.00	21.45	1	3,227	0.03%
2019/04/15	3	20.90	0	0.00	20.80	3	3,184	0.09%
2019/04/12	0	0.00	1	20.85	20.50	-1	3,240	-0.03%
2019/04/11	0	0.00	2	21.25	21.00	-2	3,246	-0.06%
2019/04/10	2	21.43	0	0.00	21.30	2	3,240	0.06%
2019/04/09	0	0.00	17	22.09	21.75	-17	3,241	-0.52%
2019/04/01	0	0.00	2	21.20	21.35	-2	3,261	-0.06%
2019/03/25	3	20.88	0	0.00	20.80	3	3,459	0.09%
2019/03/22	0	0.00	3	21.65	21.40	-3	3,485	-0.09%
2019/03/21	5	21.37	0	0.00	21.50	5	3,553	0.14%
2019/03/20	1	21.50	0	0.00	21.30	1	3,649	0.03%
2019/03/19	0	0.00	3	21.50	21.30	-3	3,906	-0.08%
2019/03/18	0	0.00	1	21.60	21.55	-1	3,966	-0.03%
2019/03/15	1	21.00	0	0.00	20.90	1	4,040	0.02%
2019/03/11	0	0.00	1	21.40	21.50	-1	5,268	-0.02%
2019/02/26	7	22.80	1	23.30	22.75	6	6,373	0.09%
2019/02/25	0	0.00	1	22.95	22.75	-1	6,677	-0.01%
2019/02/22	0	0.00	1	23.20	23.00	-1	6,778	-0.01%
2019/02/20	14	24.01	10	23.52	23.50	4	6,788	0.06%
2019/02/19	0	0.00	5	22.48	23.00	-5	6,648	-0.08%
2019/02/18	4	22.80	0	0.00	22.80	4	6,605	0.06%
2019/02/15	0	0.00	1	22.95	22.65	-1	6,562	-0.02%
2019/02/14	9	23.79	11	23.67	23.10	-2	6,546	-0.03%
2019/02/13	12	22.78	14	23.04	23.45	-2	6,366	-0.03%
2019/02/12	6	21.87	18	22.01	21.90	-12	6,143	-0.20%
2019/02/11	23	21.50	23	21.66	21.40	0	6,069	0.00%
2019/01/29	3	20.50	4	20.31	20.25	-1	6,036	-0.02%
2019/01/28	3	20.60	3	20.82	20.70	0	6,058	0.00%
2019/01/25	12	20.81	9	20.77	20.50	3	6,080	0.05%
2019/01/24	23	20.40	3	20.40	20.25	20	6,156	0.32%
2019/01/23	2	20.35	0	0.00	20.20	2	6,287	0.03%
2019/01/22	0	0.00	5	20.75	20.20	-5	6,300	-0.08%
2019/01/21	5	20.50	4	20.58	20.85	1	6,329	0.02%
2019/01/14	1	18.85	0	0.00	19.10	1	6,313	0.02%
2019/01/11	2	19.60	0	0.00	19.20	2	6,338	0.03%
2019/01/10	2	19.80	0	0.00	19.55	2	6,345	0.03%
2019/01/03	0	0.00	8	19.80	19.55	-8	6,558	-0.12%
2018/12/27	13	20.67	15	20.66	20.25	-2	6,771	-0.03%
2018/12/24	0	0.00	1	20.45	20.50	-1	6,844	-0.01%
2018/12/22	0	0.00	5	20.35	20.40	-5	6,849	-0.07%
2018/12/21	7	20.20	6	20.29	20.75	1	6,891	0.01%
2018/12/20	0	0.00	3	19.70	20.00	-3	6,910	-0.04%
2018/12/19	5	20.72	5	20.65	20.75	0	6,866	0.00%
2018/12/18	17	21.22	18	21.11	20.85	-1	6,933	-0.01%
2018/12/17	16	21.80	16	21.80	21.40	0	7,063	0.00%
2018/12/14	51	21.65	1	21.50	21.60	50	7,092	0.71%
2018/12/13	9	22.12	10	22.64	22.10	-1	7,128	-0.01%
2018/12/12	14	22.80	8	22.98	22.85	6	7,105	0.08%
2018/12/10	2	22.63	5	22.00	22.05	-3	7,070	-0.04%
2018/12/07	4	22.80	2	23.10	22.60	2	7,085	0.03%
2018/12/06	12	22.59	13	22.86	22.20	-1	7,191	-0.01%
2018/12/05	13	24.28	10	24.24	24.00	3	7,061	0.04%
2018/12/04	27	23.86	24	23.73	24.50	3	6,721	0.04%
2018/12/03	12	22.59	14	22.52	22.50	-2	6,286	-0.03%
2018/11/29	21	22.48	18	22.35	21.90	3	6,162	0.05%
2018/11/28	14	22.63	37	22.52	22.25	-23	6,052	-0.38%
2018/11/27	77	22.37	41	22.60	22.25	36	5,919	0.61%
2018/11/26	7	21.76	0	0.00	21.60	7	5,645	0.12%
2018/11/23	24	21.73	21	21.99	21.70	3	5,570	0.05%
2018/11/22	12	21.13	9	21.42	21.15	3	5,292	0.06%
2018/11/21	5	20.13	21	20.51	20.55	-16	4,970	-0.32%
2018/11/20	2	19.15	4	18.80	18.70	-2	4,900	-0.04%
2018/11/19	1	18.55	1	18.70	18.85	0	4,902	0.00%
2018/11/16	3	18.80	1	18.65	18.15	2	4,942	0.04%
2018/11/14	3	18.50	1	18.85	18.25	2	5,017	0.04%
2018/11/13	2	18.08	3	18.23	18.60	-1	5,141	-0.02%
2018/11/09	3	18.13	1	18.00	18.25	2	5,191	0.04%
2018/11/08	1	18.65	22	18.71	18.00	-21	5,248	-0.40%
2018/11/07	28	18.29	8	18.33	18.60	20	5,226	0.38%
2018/11/06	7	18.06	13	18.19	17.40	-6	5,254	-0.11%
2018/11/05	10	18.20	1	18.40	18.20	9	5,307	0.17%
2018/11/02	3	18.17	20	18.16	18.35	-17	5,323	-0.32%
2018/11/01	27	17.83	18	18.33	17.70	9	5,296	0.17%
2018/10/31	8	17.31	12	17.43	17.50	-4	5,205	-0.08%
2018/10/30	2	15.85	17	16.09	15.95	-15	5,117	-0.29%
2018/10/29	52	16.10	35	16.45	16.10	17	5,175	0.33%
2018/10/26	11	16.43	10	16.55	15.65	1	5,221	0.02%
2018/10/23	0	0.00	10	18.60	18.35	-10	5,214	-0.19%
2018/10/22	0	0.00	1	18.95	19.10	-1	5,280	-0.02%
2018/10/19	3	18.43	1	18.65	18.60	2	5,440	0.04%
2018/10/18	7	19.44	2	19.45	19.45	5	5,478	0.09%
2018/10/17	7	20.01	1	20.15	19.45	6	5,542	0.11%
2018/10/16	12	20.26	2	20.15	19.50	10	5,573	0.18%
2018/10/12	10	18.91	12	18.96	19.30	-2	5,774	-0.03%
2018/10/11	17	18.07	27	18.31	18.00	-10	5,828	-0.17%
2018/10/09	15	20.32	2	20.83	20.00	13	5,909	0.22%
2018/10/08	3	20.07	2	20.25	20.70	1	6,010	0.02%
2018/10/05	7	21.03	13	20.35	20.30	-6	6,078	-0.10%
2018/10/04	5	21.80	0	0.00	21.95	5	6,039	0.08%
2018/10/03	0	0.00	1	23.35	22.30	-1	6,180	-0.02%
2018/10/02	13	23.75	1	24.05	23.40	12	6,413	0.19%
2018/10/01	2	23.80	6	23.78	23.85	-4	6,568	-0.06%
2018/09/28	0	0.00	6	24.01	23.70	-6	6,784	-0.09%
2018/09/27	2	23.65	3	24.03	23.30	-1	6,877	-0.01%
2018/09/26	0	0.00	2	23.65	24.00	-2	7,020	-0.03%
2018/09/25	10	23.75	25	24.31	23.65	-15	7,080	-0.21%
2018/09/21	9	24.16	4	24.20	23.95	5	7,036	0.07%
2018/09/20	17	23.11	2	23.10	23.15	15	6,984	0.21%
2018/09/19	15	23.56	7	23.61	23.10	8	7,126	0.11%
2018/09/18	21	23.26	0	0.00	23.00	21	7,137	0.29%
2018/09/17	9	23.63	7	23.80	24.20	2	7,271	0.03%
2018/09/14	6	22.63	10	22.94	23.25	-4	7,240	-0.06%
2018/09/13	27	21.34	18	21.18	21.15	9	7,349	0.12%
2018/09/12	21	20.84	16	20.13	20.10	5	7,544	0.07%
2018/09/11	5	22.65	0	0.00	22.10	5	7,600	0.07%
2018/09/07	5	27.10	0	0.00	24.90	5	7,830	0.06%
2018/09/05	1	27.45	0	0.00	26.80	1	8,060	0.01%
2018/09/04	1	27.45	1	27.45	27.50	0	8,353	0.00%
2018/09/03	3	27.15	3	27.73	26.85	0	8,584	0.00%
2018/08/30	1	28.15	1	28.90	28.10	0	8,737	0.00%
2018/08/28	0	0.00	1	28.95	28.05	-1	8,965	-0.01%
2018/08/27	4	28.44	2	28.35	28.55	2	9,101	0.02%
2018/08/23	1	27.60	10	27.42	28.00	-9	10,673	-0.08%
2018/08/22	11	27.24	3	27.25	27.15	8	11,758	0.07%
2018/08/21	2	27.55	1	27.60	27.25	1	13,147	0.01%
2018/08/20	19	27.17	17	27.49	27.40	2	13,469	0.01%
2018/08/17	2	29.00	0	0.00	28.90	2	14,306	0.01%
2018/08/16	10	28.90	0	0.00	29.25	10	14,575	0.07%
2018/08/15	0	0.00	1	29.95	28.95	-1	14,843	-0.01%
2018/08/14	9	30.31	2	30.58	30.75	7	14,865	0.05%
2018/08/13	0	0.00	18	29.87	29.90	-18	14,941	-0.12%
2018/08/10	1	31.30	3	31.55	31.00	-2	14,913	-0.01%
2018/08/09	5	31.00	2	30.85	30.60	3	14,955	0.02%
2018/08/08	5	31.15	0	0.00	31.00	5	15,330	0.03%
2018/08/07	0	0.00	13	32.05	31.45	-13	15,401	-0.08%
2018/08/06	5	32.00	2	31.45	31.45	3	15,710	0.02%
2018/08/03	5	31.67	4	31.36	32.35	1	15,863	0.01%
2018/08/02	26	31.63	11	31.74	31.35	15	15,852	0.09%
2018/08/01	7	33.31	12	33.20	33.20	-5	15,913	-0.03%
2018/07/31	0	0.00	1	33.65	33.65	-1	16,055	-0.01%
2018/07/30	0	0.00	2	34.43	33.65	-2	16,049	-0.01%
2018/07/27	4	34.86	1	34.85	35.00	3	16,001	0.02%
2018/07/26	11	34.91	45	34.65	35.40	-34	15,934	-0.21%
2018/07/25	25	34.04	15	34.64	33.90	10	15,759	0.06%
2018/07/24	19	34.10	4.3	34.34	34.10	14.8	15,688	0.09%
2018/07/23	6.9	32.91	1	32.50	33.80	5.9	15,617	0.04%
2018/07/20	24.3	33.85	15	34.07	33.55	9.3	15,562	0.06%
2018/07/19	3	33.60	20	34.10	34.15	-17	15,410	-0.11%
2018/07/18	7	33.64	6	33.74	32.50	1	15,296	0.01%
2018/07/17	5	35.38	10	34.85	34.05	-5	15,193	-0.03%
2018/07/16	16	36.26	13	36.22	35.70	3	15,078	0.02%
2018/07/13	4	35.39	14	35.49	34.55	-10	15,044	-0.07%
2018/07/12	3	34.37	2	34.63	34.45	1	14,942	0.01%
2018/07/11	11	34.46	10	34.52	34.55	1	14,897	0.01%
2018/07/10	24	34.24	34	33.91	34.30	-10	14,731	-0.07%
2018/07/09	38	32.78	11	32.62	32.55	27	14,561	0.19%
2018/07/06	16	31.97	23	32.11	33.80	-7	14,382	-0.05%
2018/07/05	12	31.24	20	31.57	30.75	-8	14,183	-0.06%
2018/07/04	29	31.31	40	31.77	30.70	-11	14,034	-0.08%
2018/07/03	29	34.32	14	34.39	33.20	15	13,822	0.11%
2018/07/02	14	35.20	11	34.56	34.20	3	13,741	0.02%
2018/06/29	7	35.14	7	34.69	35.20	0	13,686	0.00%
2018/06/28	26	36.26	32	36.03	34.50	-6	13,546	-0.04%
2018/06/27	26	37.27	44	37.30	36.50	-18	13,363	-0.13%
2018/06/26	45	37.09	26	37.65	36.90	19	13,272	0.14%
2018/06/25	10	37.43	30	37.36	36.80	-20	13,101	-0.15%
2018/06/22	35	39.36	18	39.18	38.65	17	12,955	0.13%
2018/06/21	17	40.19	20	40.19	41.00	-3	12,800	-0.02%
2018/06/20	42	37.49	43	37.30	37.75	-1	12,560	-0.01%
2018/06/19	29	41.38	45	40.87	39.80	-16	12,439	-0.13%
2018/06/15	0	0.00	36	40.13	39.90	-36	12,155	-0.30%
2018/06/14	38	39.66	24	39.55	39.60	14	12,239	0.11%
2018/06/13	20	39.45	19	40.68	39.00	1	12,350	0.01%
2018/06/12	42	43.69	79	43.49	42.45	-37	12,426	-0.30%
2018/06/11	79	39.06	14	39.68	41.00	65	12,131	0.54%
2018/06/08	26	37.65	26	36.45	37.30	0	11,994	0.00%
2018/06/07	23	35.97	29	36.26	37.00	-6	11,951	-0.05%
2018/06/06	9	35.81	4	35.89	35.90	5	11,989	0.04%
2018/06/05	13	35.14	14	35.58	34.60	-1	12,093	-0.01%
2018/06/04	23	37.00	14	37.22	37.20	9	12,044	0.07%
2018/06/01	79	38.13	49	37.93	37.00	30	11,883	0.25%
2018/05/31	133	39.66	137	40.07	38.20	-4	11,358	-0.04%	大買/大賣/
2018/05/30	65	37.03	90	36.68	37.60	-25	10,218	-0.24%
2018/05/29	71	34.18	65	34.08	34.20	6	9,074	0.07%
2018/05/28	13	31.21	3	31.08	32.05	10	7,610	0.13%
2018/05/25	39	28.70	78	28.55	29.15	-39	7,234	-0.54%
2018/05/24	106	26.44	72.3	26.27	26.50	33.7	6,262	0.54%	大買/
2018/05/23	29	26.14	83	26.30	25.90	-54	5,976	-0.90%
2018/05/22	3	25.27	3	25.85	25.10	0	5,631	0.00%
2018/05/21	10	25.51	14	25.58	26.05	-4	5,538	-0.07%
2018/05/18	18	24.87	20	24.85	25.05	-2	5,420	-0.04%
2018/05/17	21	24.66	7	25.44	24.40	14	5,346	0.26%
2018/05/16	19	25.82	16	26.08	25.20	3	5,258	0.06%
2018/05/15	5	24.84	35	25.36	24.90	-30	4,897	-0.61%
2018/05/14	47	25.84	72	25.90	25.80	-25	4,846	-0.52%
2018/05/11	6	24.91	31	25.31	24.40	-25	4,517	-0.55%
2018/05/10	31	24.65	3	24.37	24.75	28	4,342	0.64%
2018/05/09	9	24.42	24	24.71	24.15	-15	4,292	-0.35%
2018/05/08	26	24.19	16	23.91	24.05	10	4,146	0.24%
2018/05/07	1	21.85	0	0.00	22.75	1	3,983	0.03%
2018/05/02	1	22.15	0	0.00	22.05	1	4,147	0.02%
2018/04/30	40	21.85	0	0.00	21.90	40	4,353	0.92%
2018/04/27	0	0.00	1	21.80	21.90	-1	4,590	-0.02%
2018/04/26	3	22.10	0	0.00	21.50	3	5,006	0.06%
2018/04/24	51	22.80	0	0.00	22.80	51	5,170	0.99%
2018/04/20	2	23.80	0	0.00	23.80	2	5,127	0.04%
2018/04/19	3	24.33	4	24.23	24.40	-1	5,110	-0.02%
2018/04/18	2	23.40	0	0.00	23.40	2	4,982	0.04%
2018/04/13	3	24.62	6	24.62	24.95	-3	4,975	-0.06%
2018/04/12	2	23.80	0	0.00	23.80	2	4,955	0.04%
2018/04/11	3	23.97	2	24.53	24.00	1	5,092	0.02%
2018/04/09	13	23.00	13	23.00	22.90	0	5,194	0.00%
2018/03/31	0	0.00	6	24.04	24.25	-6	5,222	-0.11%
2018/03/30	0	0.00	4	24.25	24.05	-4	5,259	-0.08%
2018/03/29	0	0.00	1	24.30	24.20	-1	5,298	-0.02%
2018/03/28	1	24.60	0	0.00	24.00	1	5,322	0.02%
2018/03/27	0	24.15	0	0.00	24.20	0	5,302	0.00%
2018/03/26	0	0.00	3	24.35	24.10	-3	5,307	-0.06%
2018/03/23	33	23.20	27	23.56	23.95	6	5,309	0.11%
2018/03/22	6	25.25	3	25.93	24.85	3	5,264	0.06%
2018/03/21	5	25.96	3	26.37	25.85	2	5,189	0.04%
2018/03/20	16	26.19	28	26.91	26.35	-12	5,112	-0.23%
2018/03/19	43	26.38	36	26.44	26.50	7	4,988	0.14%
2018/03/16	22	26.12	15	26.02	25.55	7	4,795	0.15%
2018/03/15	1	24.95	25	24.95	24.80	-24	4,566	-0.53%
2018/03/14	5	25.19	3	25.00	24.80	2	4,605	0.04%
2018/03/13	0	0.00	1	25.00	25.10	-1	4,568	-0.02%
2018/03/12	8	24.79	11	25.20	24.70	-3	4,578	-0.07%
2018/03/09	23	23.82	1	24.10	24.40	22	4,563	0.48%
2018/03/08	0	0.00	12	22.97	23.35	-12	4,559	-0.26%
2018/03/07	10	21.40	5	21.46	21.25	5	4,549	0.11%
2018/03/06	3	21.05	1	21.25	21.10	2	4,677	0.04%
2018/03/01	0	0.00	20	21.17	21.25	-20	5,424	-0.37%
2018/02/23	3	21.50	0	0.00	21.40	3	5,735	0.05%
2018/02/12	0	0.00	10	20.25	20.10	-10	6,991	-0.14%
2018/02/09	1	19.15	13	19.43	20.50	-12	7,411	-0.16%
2018/02/08	2	20.03	0	0.00	20.00	2	7,508	0.03%
2018/02/07	13	21.01	13	21.33	20.70	0	7,549	0.00%
2018/02/06	5	20.87	1	20.50	20.45	4	7,600	0.05%
2018/02/05	1	22.55	0	0.00	22.70	1	7,704	0.01%
2018/02/01	1	24.00	0	0.00	24.00	1	7,942	0.01%
2018/01/30	3	24.50	0	0.00	24.50	3	8,190	0.04%
2018/01/26	2	25.70	3	25.52	25.40	-1	8,546	-0.01%
2018/01/25	14	25.58	3	25.40	25.20	11	8,703	0.13%
2018/01/24	29	26.70	26	27.07	26.40	3	8,804	0.03%
2018/01/23	42	26.30	29	27.08	26.45	13	8,872	0.15%
2018/01/22	51	26.98	58	26.35	27.15	-7	8,922	-0.08%
2018/01/19	6	25.42	4	25.31	25.40	2	9,219	0.02%
2018/01/18	3	24.45	4	24.48	24.85	-1	9,485	-0.01%
2018/01/16	13	24.30	14	24.45	24.20	-1	10,268	-0.01%
2018/01/15	0	0.00	21	24.30	24.00	-21	10,700	-0.20%
2018/01/08	4	25.90	3	26.22	24.65	1	11,708	0.01%
2018/01/05	2	25.35	5	25.29	25.50	-3	11,693	-0.03%
2018/01/04	0	0.00	13	24.46	24.30	-13	11,734	-0.11%
2018/01/03	32	24.28	41	24.26	24.05	-9	11,867	-0.08%
2018/01/02	12	23.18	15	23.15	23.40	-3	11,971	-0.03%