漢磊 (3707)-永豐金-苓雅券商分點個股進出

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
--
漲幅
0.00%
成交量
3,685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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/30	37	70.20	32	70.17	70.10	5	5,010	0.10%
2024/04/29	45	70.07	54	69.45	70.10	-9	4,960	-0.18%
2024/04/26	23	69.29	17	70.10	69.10	6	4,925	0.12%
2024/04/25	45	70.51	41	68.21	70.60	4	4,867	0.08%
2024/04/24	22	67.85	22	68.93	67.80	0	4,766	0.00%
2024/04/23	2	68.60	2	68.30	68.50	0	4,740	0.00%
2024/04/22	12	67.74	20	69.19	67.00	-8	4,706	-0.17%
2024/04/19	14	68.09	3.5	68.35	67.10	10.6	4,625	0.23%
2024/04/18	30.1	75.93	58	76.76	72.00	-28	4,470	-0.63%
2024/04/17	0	0.00	11	73.53	73.80	-11	3,962	-0.28%
2024/04/16	17	67.54	1	66.80	67.10	16	3,925	0.41%
2024/04/15	7	70.47	6	71.60	70.50	1	3,825	0.03%
2024/04/12	44.4	72.57	3	72.86	71.60	41.4	3,741	1.11%
2024/04/11	4	72.03	3	71.80	70.50	1	3,656	0.03%
2024/04/10	14	71.31	25	70.20	71.50	-11	3,535	-0.31%
2024/04/09	6	66.60	0.1	66.20	65.70	5.9	3,357	0.18%
2024/04/08	4	66.90	1	67.90	67.20	3	3,322	0.09%
2024/04/03	1	67.80	5	68.40	68.60	-4	3,261	-0.12%
2024/04/02	9	66.77	1	66.70	68.20	8	3,173	0.25%
2024/04/01	6	67.62	11.1	65.97	67.70	-5.1	2,978	-0.17%
2024/03/29	5	61.20	1	61.14	61.90	4	2,693	0.15%
2024/03/28	0	0.00	1.1	60.94	60.70	-1.1	2,625	-0.04%
2024/03/27	0.4	57.60	0	0.00	57.40	0.4	2,487	0.02%
2024/03/26	0	57.60	0	0.00	57.30	0	2,487	0.00%
2024/03/22	1	60.80	1	59.30	59.30	0	2,479	0.00%
2024/03/21	2	57.40	3	57.50	57.20	-1	2,439	-0.04%
2024/03/20	1	58.60	0	0.00	57.00	1	2,517	0.04%
2024/03/19	1	59.50	0	0.00	58.60	1	2,508	0.04%
2024/03/18	0.1	58.47	1	58.30	58.10	-0.9	2,491	-0.04%
2024/03/15	1	60.10	4	60.18	59.50	-3	2,472	-0.12%
2024/03/14	7.3	61.17	7	61.70	61.20	0.3	2,445	0.01%
2024/03/13	16.1	61.99	13	61.80	61.70	3.1	2,402	0.13%
2024/03/12	13	61.85	13	63.73	61.80	0	2,320	0.00%
2024/03/11	50	65.48	44	65.25	64.20	6	2,207	0.27%
2024/03/08	2	57.90	6.1	57.56	61.00	-4.1	1,567	-0.26%
2024/03/07	1.1	55.70	10	55.70	55.50	-8.9	1,432	-0.62%
2024/03/06	3	56.57	6	56.40	56.10	-3	1,416	-0.21%
2024/03/05	0	58.30	0	0.00	58.00	0	1,411	0.00%
2024/03/04	4.1	59.61	6	59.40	59.70	-1.9	1,384	-0.14%
2024/03/01	0	60.00	5	59.70	59.50	-5	1,371	-0.36%
2024/02/29	0	60.30	0	0.00	60.30	0	1,363	0.00%
2024/02/27	1.1	62.05	0	0.00	61.50	1.1	1,350	0.08%
2024/02/26	5	61.08	0	0.00	62.60	5	1,326	0.38%
2024/02/23	0	0.00	3	61.20	60.70	-3	1,268	-0.24%
2024/02/22	2	61.05	1	61.20	61.10	1	1,299	0.08%
2024/02/20	1	62.50	2	62.05	62.00	-1	1,316	-0.08%
2024/02/19	0	0.00	2	63.10	63.30	-2	1,316	-0.15%
2024/02/15	0.2	61.10	0	0.00	62.40	0.2	1,311	0.02%
2024/02/05	3	60.93	0	0.00	60.90	3	1,300	0.23%
2024/02/02	0.2	62.00	0	0.00	61.90	0.2	1,279	0.01%
2024/02/01	1	62.61	7	62.60	62.20	-6	1,278	-0.47%
2024/01/31	0	63.60	0	0.00	63.00	0	1,270	0.00%
2024/01/30	1	64.70	1	64.10	63.50	0	1,263	0.00%
2024/01/29	4	64.40	0	0.00	64.40	4	1,263	0.32%
2024/01/26	3	64.43	0	0.00	64.40	3	1,271	0.24%
2024/01/25	3.1	64.44	0	0.00	64.30	3.1	1,283	0.24%
2024/01/24	1	65.60	0	0.00	65.80	1	1,301	0.08%
2024/01/19	1	63.80	0	0.00	63.80	1	1,314	0.08%
2024/01/18	0.1	63.00	13	62.99	62.90	-12.9	1,311	-0.98%
2024/01/17	0.2	64.64	1	66.10	64.10	-0.8	1,304	-0.06%
2024/01/16	0	65.10	10	65.00	65.40	-10	1,291	-0.77%
2024/01/15	0.1	66.00	0	0.00	65.90	0.1	1,287	0.01%
2024/01/12	3	66.07	0	0.00	65.80	3	1,298	0.23%
2024/01/11	0.1	66.00	3	66.13	66.60	-2.9	1,300	-0.22%
2024/01/10	4	66.45	0	0.00	65.50	4	1,314	0.31%
2024/01/09	1	68.10	0	0.00	67.80	1	1,287	0.08%
2024/01/08	1	68.60	2	69.20	68.50	-1	1,277	-0.08%
2024/01/05	0	69.30	0	0.00	69.10	0	1,275	0.00%
2024/01/04	1	69.80	3	69.80	69.40	-2	1,263	-0.16%
2024/01/03	0	70.50	0	0.00	70.40	0	1,259	0.00%
2024/01/02	1	71.40	3	71.40	71.40	-2	1,245	-0.16%
2023/12/29	1	72.20	4	72.30	72.10	-3	1,240	-0.24%
2023/12/25	0	71.60	1	71.60	71.40	-1	1,247	-0.08%
2023/12/22	14	71.80	0	0.00	71.80	14	1,268	1.10%
2023/12/21	1	71.80	1	71.90	71.80	0	1,315	0.00%
2023/12/20	4	72.73	3	72.60	72.50	1	1,324	0.08%
2023/12/18	11	72.31	13	73.25	72.30	-2	1,446	-0.14%
2023/12/15	2	74.60	0	74.60	73.60	2	1,504	0.13%
2023/12/13	1	71.11	0	0.00	71.10	1	1,428	0.07%
2023/12/12	1	71.20	0	0.00	71.20	1	1,436	0.07%
2023/12/04	1	74.40	0	0.00	73.80	1	1,454	0.07%
2023/12/01	3	75.40	2	76.00	75.10	1	1,451	0.07%
2023/11/30	11	76.00	9	74.74	76.40	2	1,432	0.14%
2023/11/29	5	73.88	0	0.00	73.50	5	1,376	0.36%
2023/11/27	0	0.00	2	72.55	72.00	-2	1,368	-0.15%
2023/11/24	1	74.40	0	74.60	73.60	1	1,379	0.07%
2023/11/22	0	0.00	2	73.10	73.20	-2	1,364	-0.15%
2023/11/21	18	73.46	14	74.64	73.00	4	1,370	0.29%
2023/11/20	4	72.65	3	73.50	73.50	1	1,372	0.07%
2023/11/17	0	0.00	1	71.20	71.80	-1	1,356	-0.07%
2023/11/15	0	0.00	0	70.70	70.90	0	1,353	0.00%
2023/11/14	0	69.00	0	0.00	69.70	0	1,355	0.00%
2023/11/08	0	0.00	8	71.43	70.40	-8	1,410	-0.57%
2023/11/07	6	71.47	0	0.00	71.50	6	1,424	0.42%
2023/11/06	3	71.33	0	0.00	71.70	3	1,452	0.21%
2023/11/01	0	0.00	0	70.70	70.00	0	1,467	0.00%
2023/10/31	0	69.10	1	68.40	68.40	-1	1,451	-0.07%
2023/10/26	1	71.00	0	0.00	70.80	1	1,490	0.07%
2023/10/20	0	0.00	2	70.70	70.90	-2	1,568	-0.13%
2023/10/19	1	69.20	1	69.20	69.00	0	1,628	0.00%
2023/10/18	1.2	69.07	0	0.00	69.00	1.2	1,651	0.07%
2023/10/16	4	71.40	4	72.30	71.40	0	1,655	0.00%
2023/10/11	1	72.00	0	0.00	71.90	1	1,791	0.06%
2023/10/04	0	0.00	3	72.97	73.40	-3	2,255	-0.13%
2023/10/03	1	73.80	1	72.80	72.80	0	2,623	0.00%
2023/10/02	2	73.05	2	73.05	74.00	0	2,715	0.00%
2023/09/28	1	72.10	2	72.00	72.20	-1	2,973	-0.03%
2023/09/27	1.1	71.91	1	71.40	71.40	0.1	2,993	0.00%
2023/09/26	5	73.24	2	72.70	72.10	3	2,996	0.10%
2023/09/25	0	0.00	2	76.00	75.00	-2	2,978	-0.07%
2023/09/22	4	74.20	13	73.32	75.60	-9	2,981	-0.30%
2023/09/21	12	76.75	0	0.00	76.20	12	2,932	0.41%
2023/09/20	11	79.04	8	80.06	78.60	3	2,855	0.11%
2023/09/18	2	79.90	1	80.00	79.20	1	2,834	0.04%
2023/09/15	1	79.40	2	79.25	79.00	-1	2,869	-0.03%
2023/09/12	1	77.50	0	0.00	77.60	1	3,034	0.03%
2023/09/07	1	80.40	2	79.50	78.90	-1	3,536	-0.03%
2023/09/06	1	79.60	1	80.00	80.20	0	3,622	0.00%
2023/09/05	1	79.70	1	79.60	79.60	0	3,637	0.00%
2023/09/04	2	78.65	2.4	79.13	79.20	-0.4	3,667	-0.01%
2023/09/01	2	79.60	3	78.90	78.70	-1	3,729	-0.03%
2023/08/31	0	0.00	1	79.10	79.10	-1	3,800	-0.03%
2023/08/30	1	78.60	2	79.40	78.70	-1	3,975	-0.03%
2023/08/29	0	0.00	2	77.40	78.30	-2	4,038	-0.05%
2023/08/25	4	77.52	2	76.95	76.90	2	4,037	0.05%
2023/08/24	3	76.73	3	77.33	77.30	0	4,045	0.00%
2023/08/23	1	74.10	1	74.80	75.00	0	4,042	0.00%
2023/08/22	2	74.95	2	74.50	74.50	0	4,041	0.00%
2023/08/21	2	75.15	2	75.00	75.00	0	4,062	0.00%
2023/08/18	0	75.80	0	0.00	75.10	0	4,085	0.00%
2023/08/16	1	72.00	0	0.00	74.00	1	4,078	0.02%
2023/08/15	0.2	73.20	0	0.00	73.20	0.2	4,084	0.00%
2023/08/14	1.1	71.43	0	0.00	72.20	1.1	4,086	0.03%
2023/08/10	1.1	76.02	0	0.00	75.80	1.1	4,061	0.03%
2023/08/09	1	77.40	0	0.00	77.50	1	4,064	0.02%
2023/08/08	1	78.11	0	0.00	78.00	1	4,089	0.03%
2023/08/07	1.2	80.27	1	79.70	79.60	0.2	4,103	0.00%
2023/08/02	1	77.90	1.1	78.53	77.70	-0.1	4,126	0.00%
2023/07/31	1	80.00	0	0.00	79.30	1	4,107	0.02%
2023/07/28	1	81.00	3	80.57	80.80	-2	4,095	-0.05%
2023/07/27	2	79.90	1	79.80	79.90	1	4,088	0.02%
2023/07/26	0.2	79.70	0	0.00	78.80	0.2	4,093	0.00%
2023/07/25	1.1	80.09	0.1	81.09	80.80	1	4,105	0.02%
2023/07/24	13.2	79.32	8	78.70	78.30	5.2	4,093	0.13%
2023/07/21	1	82.50	1	83.00	82.20	0	4,065	0.00%
2023/07/19	1.1	83.15	0	0.00	83.10	1.1	4,145	0.03%
2023/07/18	1	84.40	10	85.09	84.00	-9	4,258	-0.21%
2023/07/17	1.1	86.91	1	87.00	86.80	0.1	4,285	0.00%
2023/07/14	1	87.60	2	86.90	87.70	-1	4,293	-0.02%
2023/07/13	8	88.08	6	87.88	86.60	2	4,279	0.05%
2023/07/12	1.1	89.20	4	89.20	88.40	-3	4,230	-0.07%
2023/07/11	15	92.71	15.5	93.06	90.50	-0.5	4,143	-0.01%
2023/07/10	19	91.34	24	90.45	90.40	-5	3,887	-0.13%
2023/07/07	5.2	87.21	6	86.85	86.70	-0.8	3,557	-0.02%
2023/07/06	18	87.87	24	86.87	88.00	-6	3,479	-0.17%
2023/07/05	17	84.74	2	84.50	83.90	15	3,244	0.46%
2023/07/03	2	83.35	0	0.00	83.10	2	3,271	0.06%
2023/06/30	0	0.00	2	83.60	83.80	-2	3,256	-0.06%
2023/06/29	4	83.60	4	83.23	83.30	0	3,262	0.00%
2023/06/28	4	83.40	2	83.35	82.90	2	3,313	0.06%
2023/06/27	5	84.20	7	83.60	83.20	-2	3,418	-0.06%
2023/06/26	1	84.90	2	84.60	84.50	-1	3,399	-0.03%
2023/06/21	7	86.79	4	86.70	86.70	3	3,392	0.09%
2023/06/20	2	87.30	2	87.70	88.00	0	3,370	0.00%
2023/06/19	13	85.79	1	86.60	86.10	12	3,333	0.36%
2023/06/16	7	87.13	3	86.77	86.10	4	3,331	0.12%
2023/06/15	9	88.84	9	89.97	88.60	0	3,330	0.00%
2023/06/14	21	88.39	10	88.81	90.20	11	3,207	0.34%
2023/06/13	7	87.07	12	87.02	86.50	-5	3,047	-0.16%
2023/06/12	3	85.53	6	85.23	85.40	-3	2,895	-0.10%
2023/06/09	1	82.80	0	0.00	82.80	1	2,852	0.04%
2023/06/08	0.3	83.07	1	82.90	82.70	-0.7	2,862	-0.02%
2023/06/07	1	83.00	2	85.15	84.70	-1	2,898	-0.03%
2023/06/06	2	84.35	0	0.00	82.00	2	2,862	0.07%
2023/06/05	1	87.00	3	86.88	85.20	-2	2,812	-0.07%
2023/06/02	2	82.65	2	82.50	82.20	0	2,698	0.00%
2023/06/01	0	0.00	1.7	79.44	79.50	-1.7	2,686	-0.06%
2023/05/31	0	0.00	2	79.30	79.70	-2	2,906	-0.07%
2023/05/30	5	79.12	7	80.20	79.10	-2	2,948	-0.07%
2023/05/29	0	0.00	1	79.50	80.60	-1	2,940	-0.03%
2023/05/26	3	78.37	0	0.00	77.00	3	2,935	0.10%
2023/05/25	2.1	78.29	0	0.00	77.30	2.1	2,952	0.07%
2023/05/24	0	0.00	1	78.31	79.10	-1	2,992	-0.03%
2023/05/23	0	0.00	1	77.40	77.60	-1	2,997	-0.03%
2023/05/22	0	0.00	1	77.70	77.60	-1	3,004	-0.03%
2023/05/19	1.1	78.02	1	78.00	78.00	0.1	3,019	0.00%
2023/05/18	1	77.40	0	0.00	77.40	1	3,035	0.03%
2023/05/17	3	76.60	0	0.00	76.50	3	3,063	0.10%
2023/05/16	1.2	76.73	0	0.00	76.60	1.2	3,082	0.04%
2023/05/15	2	73.90	0	0.00	74.50	2	3,081	0.06%
2023/05/12	0	0.00	4	74.30	75.50	-4	3,123	-0.13%
2023/05/11	1	77.44	1	75.70	75.20	0	3,118	0.00%
2023/05/09	0	0.00	2	76.50	76.50	-2	3,168	-0.06%
2023/05/08	1	78.50	0	0.00	78.30	1	3,218	0.03%
2023/05/05	0	0.00	0	78.00	77.80	0	3,329	0.00%
2023/05/04	1	78.60	1	78.30	78.30	0	3,464	0.00%
2023/05/03	1	78.60	2	79.15	78.90	-1	3,511	-0.03%
2023/05/02	3	78.47	4.1	79.03	79.00	-1.1	3,566	-0.03%
2023/04/28	4	77.40	2	77.10	77.90	2	3,645	0.05%
2023/04/27	1	77.20	0	0.00	76.30	1	3,616	0.03%
2023/04/25	0	0.00	3	76.30	77.00	-3	3,610	-0.08%
2023/04/24	1.1	79.62	0	0.00	80.00	1.1	3,603	0.03%
2023/04/21	3	81.97	6	80.80	79.10	-3	3,573	-0.08%
2023/04/20	3	84.33	3	83.43	83.50	0	3,464	0.00%
2023/04/19	0.1	87.20	5	86.60	86.50	-4.9	3,429	-0.14%
2023/04/18	5	88.70	1	88.90	87.60	4	3,431	0.12%
2023/04/17	0.3	88.10	0	0.00	88.70	0.3	3,425	0.01%
2023/04/14	1	88.80	0	88.80	88.40	1	3,408	0.03%
2023/04/13	1	89.70	3	89.03	88.20	-2	3,425	-0.06%
2023/04/12	7	89.96	7	90.26	90.40	0	3,410	0.00%
2023/04/10	6	90.80	3	91.40	90.50	3	3,427	0.09%
2023/04/07	1	91.70	8	92.10	92.30	-7	3,421	-0.20%
2023/04/06	2	91.55	1	91.41	91.30	1	3,404	0.03%
2023/03/30	4	91.00	0	0.00	90.50	4	3,449	0.12%
2023/03/29	8	90.71	10	90.65	89.80	-2	3,455	-0.06%
2023/03/28	8	92.04	7	91.66	91.70	1	3,436	0.03%
2023/03/27	2	90.50	2	90.50	90.00	0	3,372	0.00%
2023/03/24	5	90.40	8	91.03	90.80	-3	3,391	-0.09%
2023/03/23	0	0.00	1	90.30	90.20	-1	3,374	-0.03%
2023/03/22	2	90.50	1	90.50	90.70	1	3,380	0.03%
2023/03/21	3	89.73	7	90.14	89.70	-4	3,382	-0.12%
2023/03/20	9	90.32	2.8	90.67	89.90	6.2	3,390	0.18%
2023/03/17	2.2	87.60	2	88.25	88.50	0.2	3,318	0.01%
2023/03/15	1	87.80	0	0.00	86.80	1	3,365	0.03%
2023/03/14	0	0.00	4	87.60	86.10	-4	3,395	-0.12%
2023/03/13	3	88.10	1	88.20	88.40	2	3,426	0.06%
2023/03/10	6.5	89.23	1	88.80	88.90	5.5	3,468	0.16%
2023/03/09	1.1	92.31	1	92.30	92.00	0.1	3,536	0.00%
2023/03/08	2	92.30	2.4	92.03	92.30	-0.4	3,547	-0.01%
2023/03/07	4	91.18	2	90.70	92.50	2	3,544	0.06%
2023/03/06	3.4	89.96	2	90.15	90.70	1.4	3,527	0.04%
2023/03/03	5	88.80	1.1	89.24	89.20	3.9	3,536	0.11%
2023/03/01	10	93.00	0	0.00	93.00	10	3,378	0.30%
2023/02/24	3	93.47	0	0.00	93.10	3	3,413	0.09%
2023/02/22	0	93.60	0	0.00	93.20	0	3,543	0.00%
2023/02/20	1	97.40	0	0.00	97.50	1	3,771	0.03%
2023/02/16	1	97.20	1	97.00	97.90	0	4,067	0.00%
2023/02/15	5	97.08	4	95.95	95.90	1	4,178	0.02%
2023/02/14	1	96.80	0	0.00	97.00	1	4,192	0.02%
2023/02/10	2	97.09	3	98.03	95.20	-1	4,382	-0.02%
2023/02/09	1	99.50	6	99.20	98.30	-5	4,372	-0.11%
2023/02/08	1	98.60	52	99.24	98.90	-51	4,401	-1.16%
2023/02/07	10	97.18	10	97.36	97.60	0	4,395	0.00%
2023/02/06	13	97.97	3	96.97	96.90	10	4,427	0.23%
2023/02/03	6	100.17	2	100.98	98.20	4	4,387	0.09%
2023/02/02	48	99.96	9	99.60	100.00	39	4,351	0.90%
2023/02/01	0	0.00	17	97.08	96.70	-17	4,263	-0.40%
2023/01/30	12	93.00	1.1	93.72	94.80	10.9	4,295	0.25%
2023/01/17	1	90.00	2	89.70	89.50	-1	4,271	-0.02%
2023/01/16	2	89.20	1	89.98	90.00	1	4,315	0.02%
2023/01/13	1	88.00	3	88.40	87.70	-2	4,344	-0.05%
2023/01/12	4	92.15	4	90.90	89.20	0	4,404	0.00%
2023/01/11	3	90.40	3	90.43	90.40	0	4,408	0.00%
2023/01/10	4	90.55	3	89.90	89.80	1	4,472	0.02%
2023/01/09	1	90.20	3	90.33	90.50	-2	4,547	-0.04%
2023/01/06	7	87.09	7	88.60	88.80	0	4,610	0.00%
2023/01/05	0	0.00	1	87.50	85.90	-1	4,723	-0.02%
2023/01/03	1	84.80	0	0.00	86.20	1	4,956	0.02%
2022/12/30	1	86.70	1	84.90	84.60	0	5,051	0.00%
2022/12/29	1	84.60	1.1	84.65	85.10	-0.1	5,112	0.00%
2022/12/28	1.1	86.67	3	85.87	86.00	-1.9	5,227	-0.04%
2022/12/27	2	89.20	1.1	89.32	88.80	0.9	5,318	0.02%
2022/12/26	1	86.20	3	86.90	88.30	-2	5,391	-0.04%
2022/12/23	2	86.70	0	0.00	86.90	2	5,515	0.04%
2022/12/22	1.1	88.64	1.1	89.23	86.90	0	5,581	0.00%
2022/12/20	3	90.94	0	0.00	88.50	3	5,847	0.05%
2022/12/19	4	90.85	1	90.90	90.90	3	6,017	0.05%
2022/12/16	1	93.30	1	93.20	93.20	0	6,155	0.00%
2022/12/15	1	95.40	0	0.00	95.40	1	6,214	0.02%
2022/12/14	2	94.85	4	94.88	95.90	-2	6,247	-0.03%
2022/12/13	4	94.90	4	94.23	93.80	0	6,275	0.00%
2022/12/12	0	94.80	6	94.50	95.00	-6	6,289	-0.10%
2022/12/09	4	96.78	0	0.00	96.10	4	6,319	0.06%
2022/12/07	1.1	97.41	0	0.00	96.20	1.1	6,462	0.02%
2022/12/06	0	100.00	3	101.17	99.80	-3	6,454	-0.05%
2022/12/05	4	104.00	2	104.25	103.00	2	6,541	0.03%
2022/12/02	1	102.50	4	102.88	102.50	-3	6,546	-0.05%
2022/12/01	11	101.55	6.1	101.43	102.00	4.9	6,589	0.07%
2022/11/30	2	99.15	0.1	98.60	98.10	1.9	6,601	0.03%
2022/11/29	0	0.00	3	97.60	98.30	-3	6,693	-0.04%
2022/11/28	1	97.60	6	97.33	97.80	-5	6,786	-0.07%
2022/11/25	3.1	97.99	0	0.00	96.00	3.1	6,967	0.04%
2022/11/24	6	98.72	4	98.80	98.80	2	6,996	0.03%
2022/11/23	1	99.60	1	100.00	98.30	0	7,077	0.00%
2022/11/22	12	99.40	13	98.63	98.30	-1	7,184	-0.01%
2022/11/18	3	102.83	4.4	103.15	99.60	-1.4	7,455	-0.02%
2022/11/17	5	100.60	4	101.62	102.00	1	7,553	0.01%
2022/11/16	9	100.34	12	99.01	98.30	-3	7,672	-0.04%
2022/11/15	4	98.58	5	98.34	101.00	-1	7,668	-0.01%
2022/11/14	2	95.15	2	95.20	95.30	0	8,013	0.00%
2022/11/11	4	95.60	2	97.65	93.60	2	8,238	0.02%
2022/11/10	0	0.00	1	92.80	93.00	-1	8,202	-0.01%
2022/11/09	6	93.95	11	93.96	94.30	-5	8,285	-0.06%
2022/11/08	4	91.25	5	91.82	90.40	-1	8,385	-0.01%
2022/11/07	6	91.35	5	91.44	91.10	1	8,445	0.01%
2022/11/04	2	88.85	2	90.05	91.10	0	8,609	0.00%
2022/11/03	2	88.20	2	88.85	89.90	0	8,677	0.00%
2022/11/02	3	88.73	6	89.38	89.40	-3	8,945	-0.03%
2022/11/01	1	87.50	1	87.69	87.70	0	8,968	0.00%
2022/10/31	2	86.90	3	87.20	87.00	-1	9,084	-0.01%
2022/10/28	1	85.00	11	83.76	83.90	-10	9,165	-0.11%
2022/10/27	2	82.85	1	84.01	85.90	1	9,348	0.01%
2022/10/26	0	82.30	0	0.00	81.90	0	9,542	0.00%
2022/10/25	0	83.80	2	83.40	82.50	-2	9,588	-0.02%
2022/10/24	5	86.34	0	0.00	85.00	5	9,723	0.05%
2022/10/21	1	86.50	0	0.00	84.00	1	9,912	0.01%
2022/10/20	6	86.47	3	85.33	86.20	3	10,050	0.03%
2022/10/19	5	87.92	0	0.00	85.80	5	10,335	0.05%
2022/10/18	2	88.40	3	87.77	87.90	-1	10,432	-0.01%
2022/10/17	6	85.14	5	85.10	86.80	1	10,554	0.01%
2022/10/14	5.2	87.83	12	87.81	89.10	-6.8	10,742	-0.06%
2022/10/13	8	85.98	4	86.98	83.00	4	11,153	0.04%
2022/10/12	6	90.77	4	90.53	90.00	2	11,255	0.02%
2022/10/11	5	91.40	5	92.56	90.80	0	11,414	0.00%
2022/10/07	3	99.10	1	98.30	97.50	2	11,748	0.02%
2022/10/06	1	100.00	3	102.00	101.50	-2	11,787	-0.02%
2022/10/05	15	101.77	9	100.93	99.80	6	11,825	0.05%
2022/10/04	3	98.43	5	98.06	101.00	-2	11,829	-0.02%
2022/10/03	6	94.07	3	95.33	94.80	3	12,009	0.02%
2022/09/30	2	90.70	1	90.00	95.00	1	12,487	0.01%
2022/09/29	2	91.50	2	92.20	91.10	0	12,909	0.00%
2022/09/28	7	93.80	1	90.90	90.70	6	13,222	0.05%
2022/09/27	9	97.47	8	97.66	99.60	1	13,774	0.01%
2022/09/26	1	104.50	5.1	101.12	98.50	-4.1	14,054	-0.03%
2022/09/23	11	109.41	1	111.00	107.00	10	14,215	0.07%
2022/09/22	1	112.50	7	112.86	114.00	-6	14,252	-0.04%
2022/09/21	2	111.25	0	0.00	110.00	2	14,266	0.01%
2022/09/20	2	112.25	3	112.00	113.00	-1	14,345	-0.01%
2022/09/19	2	110.00	1	109.50	109.50	1	14,511	0.01%
2022/09/16	11	112.41	10	111.05	109.50	1	14,612	0.01%
2022/09/15	4	113.00	6	113.08	111.50	-2	14,736	-0.01%
2022/09/14	6	111.67	5.1	111.81	114.00	0.9	14,959	0.01%
2022/09/13	5	111.90	10	111.50	111.50	-5	15,080	-0.03%
2022/09/12	24	113.50	12	112.67	112.50	12	15,194	0.08%
2022/09/08	2.2	107.05	2	108.25	110.00	0.2	15,217	0.00%
2022/09/07	5	105.30	3	105.83	105.00	2	15,282	0.01%
2022/09/06	4	107.75	5	107.50	107.00	-1	15,312	-0.01%
2022/09/05	5	111.90	4.2	111.26	110.50	0.8	15,354	0.01%
2022/09/02	1	112.50	19	112.42	115.00	-18	15,372	-0.12%
2022/09/01	11	113.86	21	113.14	113.00	-10	15,352	-0.07%
2022/08/31	13.2	115.79	14	115.50	115.50	-0.9	15,307	-0.01%
2022/08/30	35	116.33	11	117.00	117.00	24	15,517	0.15%
2022/08/29	16	111.28	18	114.22	116.00	-2	15,566	-0.01%
2022/08/26	11	117.09	4	116.75	115.50	7	15,485	0.05%
2022/08/25	6	116.25	12	116.54	117.00	-6	15,471	-0.04%
2022/08/24	26.2	115.92	27	115.46	113.00	-0.8	15,425	-0.01%
2022/08/23	28	113.02	28	113.46	115.50	0	15,405	0.00%
2022/08/22	24	113.25	15	112.03	111.50	9	15,309	0.06%
2022/08/19	38	113.25	56	114.59	113.00	-18	15,226	-0.12%
2022/08/18	18	106.36	17.3	108.00	109.00	0.7	14,800	0.00%
2022/08/17	3	104.17	1.1	103.03	102.50	1.9	14,631	0.01%
2022/08/16	11	105.32	7	105.57	104.50	4	14,638	0.03%
2022/08/15	15	103.77	36	104.86	105.50	-21	14,659	-0.14%
2022/08/12	35	101.41	21	101.50	101.50	14	14,467	0.10%
2022/08/11	5	101.52	5	101.54	99.60	0	14,453	0.00%
2022/08/10	6	99.33	5	99.06	98.50	1	14,537	0.01%
2022/08/09	35	101.39	23	100.48	101.00	12	14,513	0.08%
2022/08/08	0	98.90	1	98.50	99.50	-1	14,328	-0.01%
2022/08/05	15	97.32	16	97.73	98.80	-1	14,409	-0.01%
2022/08/04	22	93.94	24	92.98	95.00	-2	14,382	-0.01%
2022/08/03	31	94.50	39	93.50	93.20	-8	14,364	-0.06%
2022/08/02	23	96.41	23	95.63	96.20	0	14,293	0.00%
2022/08/01	2	101.50	2	100.75	100.50	0	14,116	0.00%
2022/07/29	18	101.92	5	102.00	102.50	13	14,118	0.09%
2022/07/28	12	99.58	8	99.69	98.50	4	14,034	0.03%
2022/07/27	2	97.95	4	98.58	99.50	-2	13,908	-0.01%
2022/07/26	17	102.03	34	99.48	97.40	-17	13,776	-0.12%
2022/07/25	24	100.22	14	99.16	100.50	10	13,539	0.07%
2022/07/22	8	100.46	45	100.20	99.10	-37	13,580	-0.27%
2022/07/21	16	101.29	17	100.78	101.50	-1	13,675	-0.01%
2022/07/20	36	99.74	56	100.06	99.30	-20	13,520	-0.15%
2022/07/19	12	92.94	11	93.89	94.30	1	13,162	0.01%
2022/07/18	54	94.99	21	93.59	93.00	33	13,027	0.25%
2022/07/15	65	91.28	44	92.08	93.00	21	12,806	0.16%
2022/07/14	7	85.66	6.1	87.05	88.00	0.9	12,375	0.01%
2022/07/13	8	86.03	8	85.25	83.50	0	12,311	0.00%
2022/07/12	9	84.30	7	82.64	82.00	2	12,306	0.02%
2022/07/11	17.2	87.33	17	86.84	87.90	0.2	12,314	0.00%
2022/07/08	48	88.85	40	89.56	88.50	8	12,130	0.07%
2022/07/07	25	83.62	22	84.72	85.00	3	11,708	0.03%
2022/07/06	32.2	86.24	30	86.16	83.50	2.2	11,235	0.02%
2022/07/05	19	88.09	19	88.17	90.10	0	10,979	0.00%
2022/07/04	15	96.12	27	92.40	90.90	-12	10,346	-0.12%
2022/07/01	22	105.59	18	104.22	101.00	4	10,130	0.04%
2022/06/30	19.1	116.16	7	117.50	112.00	12.1	9,861	0.12%
2022/06/29	6	122.33	7	120.57	124.00	-1	9,795	-0.01%
2022/06/28	4.1	123.38	6	123.83	124.50	-1.9	10,015	-0.02%
2022/06/27	8	121.63	10	122.55	125.00	-2	10,509	-0.02%
2022/06/24	5	118.40	14	118.50	116.50	-9	10,563	-0.09%
2022/06/23	22	117.18	12	117.25	119.00	10	10,810	0.09%
2022/06/22	20.4	117.56	31	118.23	119.50	-10.6	11,550	-0.09%
2022/06/21	8.3	113.41	8	115.50	118.00	0.3	11,540	0.00%
2022/06/20	14.1	115.69	7	112.36	108.50	7.1	11,618	0.06%
2022/06/17	21.1	118.49	7	117.86	118.50	14.1	11,816	0.12%
2022/06/16	12	125.58	15.1	123.48	120.50	-3.1	12,158	-0.03%
2022/06/15	13	129.27	14	127.50	126.50	-1	12,606	-0.01%
2022/06/14	11	131.64	10	131.05	131.00	1	13,160	0.01%
2022/06/13	2	131.00	6	131.83	133.50	-4	13,413	-0.03%
2022/06/10	34	133.03	3	133.33	132.50	31	13,626	0.23%
2022/06/09	17	133.74	16	134.09	134.50	1	13,963	0.01%
2022/06/08	22	133.18	11	133.91	133.50	11	14,265	0.08%
2022/06/07	1	130.00	12	129.42	130.00	-11	14,193	-0.08%
2022/06/06	16	126.97	6	128.25	127.00	10	14,134	0.07%
2022/06/02	10	127.90	9	128.78	127.50	1	14,263	0.01%
2022/06/01	4	126.25	7	126.86	126.00	-3	14,291	-0.02%
2022/05/31	17	126.76	26.2	126.12	126.50	-9.2	14,344	-0.06%
2022/05/30	23	123.39	7	123.36	125.00	16	14,311	0.11%
2022/05/27	19	121.53	25	120.54	119.00	-6	14,305	-0.04%
2022/05/26	37	121.78	41.1	122.27	119.50	-4.1	14,337	-0.03%
2022/05/25	11	117.77	7	119.71	120.50	4	14,351	0.03%
2022/05/24	6	117.42	5	117.40	115.50	1	14,427	0.01%
2022/05/23	13	121.35	22	121.32	121.00	-9	14,403	-0.06%
2022/05/20	9	118.83	9	119.83	119.00	0	14,368	0.00%
2022/05/19	22	118.09	13	119.54	120.00	9	14,446	0.06%
2022/05/18	30	120.73	50	120.21	121.00	-20	14,456	-0.14%
2022/05/17	5	115.10	5	116.40	117.00	0	14,241	0.00%
2022/05/16	4	115.50	6	115.75	113.00	-2	14,299	-0.01%
2022/05/13	3	113.00	18	112.00	113.50	-15	14,329	-0.10%
2022/05/12	15	112.89	8	112.13	108.50	7	14,376	0.05%
2022/05/11	12	112.96	11	113.27	112.00	1	14,608	0.01%
2022/05/10	4	111.63	3	112.00	113.50	1	14,616	0.01%
2022/05/09	4	111.63	8	110.06	108.50	-4	14,710	-0.03%
2022/05/06	7.1	110.92	6	108.25	116.00	1.1	14,893	0.01%
2022/05/05	8	114.50	5	113.90	113.00	3	14,931	0.02%
2022/05/04	3	111.50	6	111.25	112.00	-3	14,911	-0.02%
2022/05/03	7	107.50	1	106.50	108.00	6	14,981	0.04%
2022/04/29	9	106.22	10	104.80	105.00	-1	15,109	-0.01%
2022/04/28	5	102.90	6	103.08	102.50	-1	15,062	-0.01%
2022/04/27	26	104.36	23	102.15	106.00	3	14,925	0.02%
2022/04/26	8	109.94	9	111.06	110.00	-1	14,714	-0.01%
2022/04/25	10	108.90	11.5	110.26	110.00	-1.5	14,715	-0.01%
2022/04/22	14.1	117.47	53	115.10	115.00	-38.9	14,672	-0.26%
2022/04/21	8	123.56	11	123.00	123.00	-3	14,735	-0.02%
2022/04/20	5	121.30	6	123.08	122.50	-1	14,857	-0.01%
2022/04/19	4	124.25	7	123.57	121.00	-3	15,002	-0.02%
2022/04/18	16	121.59	5	121.70	119.50	11	15,138	0.07%
2022/04/15	8.1	126.56	3	127.00	123.00	5.1	15,233	0.03%
2022/04/14	13	132.08	8.1	131.45	130.50	4.9	15,425	0.03%
2022/04/13	7	129.14	12.1	130.42	130.50	-5.1	15,411	-0.03%
2022/04/12	9	127.94	10	126.55	124.50	-1	15,455	-0.01%
2022/04/11	2.1	128.48	4	127.50	128.50	-2	15,497	-0.01%
2022/04/08	8	126.31	6	126.00	128.00	2	15,499	0.01%
2022/04/07	18	127.25	5.1	129.53	124.50	12.9	15,528	0.08%
2022/04/06	2.1	130.04	2	130.75	130.50	0.1	15,634	0.00%
2022/04/01	2	130.50	1	131.00	133.50	1	15,910	0.01%
2022/03/31	26	134.06	12.1	132.96	133.00	14	16,040	0.09%
2022/03/30	418.1	137.46	384.2	138.99	137.50	33.9	15,779	0.21%	大買/大賣/
2022/03/29	18.5	134.88	20	134.63	131.00	-1.5	15,296	-0.01%
2022/03/28	15	135.60	13.3	134.90	136.50	1.7	15,114	0.01%
2022/03/25	53	138.64	55.5	139.13	134.00	-2.5	14,809	-0.02%
2022/03/24	16.5	132.08	24	131.00	134.50	-7.5	14,028	-0.05%
2022/03/23	16	132.50	14	133.21	130.50	2	13,891	0.01%
2022/03/22	20	132.63	14	131.46	132.00	6	13,907	0.04%
2022/03/21	22	131.39	25	132.14	131.50	-3	13,712	-0.02%
2022/03/18	23.1	129.07	16	129.03	129.50	7.1	13,415	0.05%
2022/03/17	16	122.47	39	122.87	127.00	-23	13,097	-0.18%
2022/03/16	35	118.81	22	118.20	115.50	13	12,561	0.10%
2022/03/15	9	119.33	7.3	119.09	116.00	1.7	12,323	0.01%
2022/03/14	19	119.87	19.1	119.56	120.50	-0.1	12,224	0.00%
2022/03/11	19	116.50	10	116.55	117.50	9	12,051	0.07%
2022/03/10	4	115.63	22	115.80	118.00	-18	11,755	-0.15%
2022/03/09	3	107.33	1	107.50	107.50	2	11,998	0.02%
2022/03/08	3	107.83	5	108.60	106.00	-2	12,521	-0.02%
2022/03/07	14.1	110.78	14.1	109.46	108.00	0	12,436	0.00%
2022/03/04	9	117.33	13	117.19	117.00	-4	12,518	-0.03%
2022/03/03	13	116.81	7	117.14	114.50	6	12,739	0.05%
2022/03/02	4	112.00	5	112.20	115.50	-1	12,940	-0.01%
2022/03/01	2	110.25	1	109.00	111.00	1	13,007	0.01%
2022/02/25	0	0.00	2	103.75	107.50	-2	13,312	-0.02%
2022/02/24	7.1	101.25	3	101.20	101.00	4.1	13,622	0.03%
2022/02/23	1	107.00	0	0.00	107.00	1	13,708	0.01%
2022/02/22	2.2	109.18	9	108.00	107.00	-6.8	14,312	-0.05%
2022/02/21	3	113.17	2	114.00	113.00	1	14,773	0.01%
2022/02/18	2	117.50	1	117.50	117.50	1	15,619	0.01%
2022/02/17	0	116.00	5	117.70	116.00	-5	16,741	-0.03%
2022/02/16	3	117.33	3	117.33	116.00	0	17,296	0.00%
2022/02/15	7	116.78	6	117.08	115.00	1	17,696	0.01%
2022/02/14	11	114.77	5	114.60	114.50	6	18,179	0.03%
2022/02/11	11	119.45	32	118.78	120.50	-21	18,412	-0.11%
2022/02/10	13	115.00	7	114.21	113.50	6	18,570	0.03%
2022/02/09	13	115.04	4.1	115.36	115.50	8.9	18,977	0.05%
2022/02/08	17	108.71	16	110.84	109.00	1	19,452	0.01%
2022/02/07	3	104.83	2	102.00	106.50	1	19,958	0.01%
2022/01/26	14	105.79	12	105.50	106.00	2	20,938	0.01%
2022/01/25	14.1	107.24	9	108.11	105.00	5.1	22,199	0.02%
2022/01/24	14	107.61	11	108.36	112.00	3	23,333	0.01%
2022/01/21	2.6	108.54	1	109.00	107.50	1.6	24,393	0.01%
2022/01/20	6.5	111.55	6	112.92	113.00	0.5	24,821	0.00%
2022/01/19	12	112.92	9	113.56	113.00	3	25,702	0.01%
2022/01/18	19	118.45	21	117.12	116.00	-2	27,585	-0.01%
2022/01/17	27	116.43	26	116.10	118.50	1	27,949	0.00%
2022/01/14	16	112.69	4	112.63	115.50	12	28,705	0.04%
2022/01/13	6	113.58	5	115.30	114.50	1	29,333	0.00%
2022/01/12	17	117.12	20	118.38	116.50	-3	30,283	-0.01%
2022/01/11	19.2	118.74	13	119.39	117.50	6.2	31,864	0.02%
2022/01/10	12	121.33	11	122.05	125.50	1	32,869	0.00%
2022/01/07	18.2	127.12	17	128.59	123.50	1.2	33,851	0.00%
2022/01/06	32	133.55	4	131.88	134.00	28	34,726	0.08%
2022/01/05	5	135.70	1	135.53	135.00	4	35,729	0.01%
2022/01/04	7	143.86	1	141.50	141.00	6	36,751	0.02%
2022/01/03	9	146.44	16	147.22	144.50	-7	38,902	-0.02%
2021/12/30	6.1	147.44	5	144.30	143.00	1.1	39,815	0.00%
2021/12/29	6.1	147.43	0	0.00	146.00	6.1	40,713	0.01%
2021/12/28	24	146.60	26	146.17	145.50	-2	41,252	0.00%
2021/12/27	14	142.14	14	141.90	144.50	0	41,547	0.00%
2021/12/24	5	137.50	14.1	137.11	136.00	-9.1	41,792	-0.02%
2021/12/23	6	138.67	14	139.64	138.00	-8	42,607	-0.02%
2021/12/22	2	138.50	17	137.56	136.00	-15	43,380	-0.03%
2021/12/21	3	136.00	6	136.00	136.00	-3	44,216	-0.01%
2021/12/20	23	133.22	6	133.33	134.50	17	45,849	0.04%
2021/12/17	2	137.26	2	139.25	136.50	0	47,177	0.00%
2021/12/16	16	139.47	31	140.48	143.00	-15	48,924	-0.03%
2021/12/15	9	137.00	16.1	133.94	137.00	-7.1	49,234	-0.01%
2021/12/14	2	134.25	0	0.00	133.50	2	49,407	0.00%
2021/12/13	1.2	134.87	1.3	133.96	134.00	-0.2	49,442	0.00%
2021/12/10	3	137.34	15	137.87	137.50	-12	49,568	-0.02%
2021/12/09	5	140.50	25	140.10	141.50	-20	49,819	-0.04%
2021/12/08	11	145.09	6.2	144.65	143.00	4.8	50,199	0.01%
2021/12/07	56	145.14	22	143.23	143.00	34	50,938	0.07%
2021/12/06	5	150.30	1.3	149.80	149.50	3.8	51,266	0.01%
2021/12/03	56	156.31	25	156.54	155.00	31	51,575	0.06%
2021/12/02	71	153.78	75	154.33	156.00	-4	51,503	-0.01%
2021/12/01	3	148.17	4	148.38	148.00	-1	51,169	0.00%
2021/11/30	9	150.28	10	150.70	150.00	-1	51,467	0.00%
2021/11/29	24	147.77	38	146.42	148.50	-14	51,759	-0.03%
2021/11/26	10	140.25	10	142.60	148.50	0	51,975	0.00%
2021/11/25	9.2	145.62	12	146.25	145.50	-2.8	51,787	-0.01%
2021/11/24	25	145.68	22	145.95	145.00	3	51,859	0.01%
2021/11/23	15.1	150.56	20	150.63	147.00	-4.9	51,866	-0.01%
2021/11/22	12.1	155.35	8	153.84	153.00	4.1	51,979	0.01%
2021/11/19	34	160.90	36	162.00	156.00	-2	52,766	0.00%
2021/11/18	41	161.01	39	158.96	157.00	2	52,749	0.00%
2021/11/17	108.6	163.63	117	165.24	165.50	-8.4	52,962	-0.02%	大買/大賣/
2021/11/16	81.4	166.25	61	165.94	159.50	20.4	52,558	0.04%
2021/11/15	37	155.26	35	155.06	159.00	2	51,648	0.00%
2021/11/12	22	152.86	30	152.27	149.00	-8	51,393	-0.02%
2021/11/11	39	148.24	29	147.33	151.50	10	51,178	0.02%
2021/11/10	21	143.40	23	142.07	145.00	-2	50,801	0.00%
2021/11/09	25	145.66	16	148.47	142.00	9	50,612	0.02%
2021/11/08	15	142.57	21.8	144.29	146.50	-6.8	50,327	-0.01%
2021/11/05	50	149.41	41	150.22	147.50	9	50,121	0.02%
2021/11/04	29	158.34	29	157.16	150.00	0	49,748	0.00%
2021/11/03	41	155.56	40.1	156.34	160.50	1	49,363	0.00%
2021/11/02	54	165.81	60.3	162.56	154.00	-6.2	48,518	-0.01%
2021/11/01	65.1	158.64	73	160.28	165.50	-8	47,371	-0.02%
2021/10/29	61	151.11	50	151.37	152.50	11	46,367	0.02%
2021/10/28	48	143.55	41	143.32	142.50	7	45,320	0.02%
2021/10/27	48	142.39	50	142.09	141.50	-2	45,025	0.00%
2021/10/26	59	141.22	82	142.71	140.00	-23	44,406	-0.05%
2021/10/25	16	134.28	18	134.17	135.00	-2	42,768	0.00%
2021/10/22	27	132.26	23	131.98	135.50	4	42,815	0.01%
2021/10/21	20	135.80	19.1	136.63	132.50	0.9	42,435	0.00%
2021/10/20	18	131.81	23	132.74	135.50	-5	42,141	-0.01%
2021/10/19	58	133.23	60.4	132.84	129.50	-2.4	41,482	-0.01%
2021/10/18	37	128.43	36	129.24	132.00	1	40,515	0.00%
2021/10/15	56	124.43	63	125.69	128.50	-7	40,101	-0.02%
2021/10/14	73	120.72	69	119.18	117.00	4	39,579	0.01%
2021/10/13	89	125.65	93	126.06	122.00	-4	39,274	-0.01%
2021/10/12	64.1	126.76	73	126.41	128.50	-8.9	39,148	-0.02%
2021/10/08	74	126.61	78	127.08	124.00	-4	39,173	-0.01%
2021/10/07	63	121.26	81.3	121.34	124.50	-18.3	37,710	-0.05%
2021/10/06	57	116.38	52.1	115.30	113.50	4.9	37,871	0.01%
2021/10/05	91	109.88	91.5	112.23	113.50	-0.5	37,204	0.00%
2021/10/04	70.2	108.87	86	108.63	106.00	-15.8	36,571	-0.04%
2021/10/01	46	113.13	81	113.72	112.00	-35	36,165	-0.10%
2021/09/30	49	115.98	22	115.36	118.00	27	36,074	0.07%
2021/09/29	34.6	115.45	36.1	115.62	112.00	-1.4	35,335	0.00%
2021/09/28	69	122.82	29	122.76	122.00	40	34,671	0.12%
2021/09/27	42	125.36	60.1	126.25	123.00	-18	33,883	-0.05%
2021/09/24	63	121.11	40	119.95	119.50	23	32,349	0.07%
2021/09/23	81	116.19	107.2	117.88	121.00	-26.2	31,055	-0.08%	大賣/
2021/09/22	39	107.40	98	106.48	110.50	-59	29,473	-0.20%
2021/09/17	7	106.43	8	105.06	107.50	-1	29,084	0.00%
2021/09/16	15	101.47	5	102.40	101.50	10	28,932	0.03%
2021/09/15	21	102.38	15	105.10	100.50	6	28,857	0.02%
2021/09/14	19.1	108.13	21	107.07	106.00	-1.9	28,654	-0.01%
2021/09/13	19	108.18	29	108.67	106.50	-10	28,806	-0.03%
2021/09/10	33	106.27	43.3	106.16	108.00	-10.3	28,763	-0.04%
2021/09/09	9	100.74	14.3	101.45	101.50	-5.3	28,549	-0.02%
2021/09/08	17.1	96.35	14.1	96.39	94.60	3	28,436	0.01%
2021/09/07	15.2	100.15	17	98.17	98.60	-1.8	28,804	-0.01%
2021/09/06	16	104.91	18	103.22	103.50	-2	29,578	-0.01%
2021/09/03	15.2	103.38	34	105.49	103.00	-18.8	29,580	-0.06%
2021/09/02	37	110.78	18	109.81	106.00	19	29,540	0.06%
2021/09/01	20	108.70	16	109.91	114.00	4	29,120	0.01%
2021/08/31	4	106.88	4	107.26	109.00	0	28,646	0.00%
2021/08/30	5	105.80	7	105.64	106.00	-2	28,721	-0.01%
2021/08/27	14.1	107.56	4	105.63	104.50	10.1	28,782	0.04%
2021/08/26	35	109.74	36.1	108.77	111.50	-1.1	29,032	0.00%
2021/08/25	42	110.20	35.2	109.90	106.50	6.8	28,704	0.02%
2021/08/24	32.1	106.59	34.1	104.99	105.00	-2	27,801	-0.01%
2021/08/23	18	101.37	27.1	102.12	104.00	-9.1	27,303	-0.03%
2021/08/20	5.1	92.07	11	92.14	94.60	-5.9	26,844	-0.02%
2021/08/19	17.1	87.08	15	87.33	86.00	2.1	26,642	0.01%
2021/08/18	12	83.32	15	84.05	89.80	-3	26,569	-0.01%
2021/08/17	14	87.93	17	88.28	84.50	-3	26,688	-0.01%
2021/08/16	4	90.60	3	91.43	92.00	1	26,509	0.00%
2021/08/13	5.1	92.73	4	91.70	90.30	1.1	26,453	0.00%
2021/08/12	6	95.00	6	95.68	95.60	0	26,366	0.00%
2021/08/11	10	91.69	9	92.37	93.30	1	26,380	0.00%
2021/08/10	9	95.29	18	94.92	96.50	-9	26,198	-0.03%
2021/08/09	14	99.31	5.1	97.51	95.40	8.9	26,051	0.03%
2021/08/06	10	107.55	3	105.83	106.00	7	25,867	0.03%
2021/08/05	5.1	107.49	13	109.88	112.50	-7.9	25,914	-0.03%
2021/08/04	16	108.94	13	109.92	107.00	3	26,200	0.01%
2021/08/03	5	107.80	6	109.17	108.50	-1	26,113	0.00%
2021/08/02	3	105.67	11	104.68	106.50	-8	26,038	-0.03%
2021/07/30	12	105.79	6	104.83	102.50	6	25,949	0.02%
2021/07/29	11	105.05	6.1	105.40	108.00	4.9	25,755	0.02%
2021/07/28	16	105.41	15	105.17	104.50	1	25,598	0.00%
2021/07/27	18.1	118.20	11	118.64	112.00	7.1	25,361	0.03%
2021/07/26	22	117.11	11	115.68	118.00	11	25,132	0.04%
2021/07/23	9	117.39	8.1	116.18	114.00	0.9	24,749	0.00%
2021/07/22	23	121.04	21.1	120.02	121.50	1.9	24,472	0.01%
2021/07/21	36	112.58	41	115.79	117.00	-5	23,826	-0.02%
2021/07/20	34	110.49	31	109.45	106.50	3	23,256	0.01%
2021/07/19	10.2	115.53	24	116.76	112.50	-13.8	22,976	-0.06%
2021/07/16	29	108.60	42	108.48	111.00	-13	22,765	-0.06%
2021/07/15	31.1	99.30	27.2	99.59	107.00	3.9	22,479	0.02%
2021/07/14	13	96.22	37.2	98.28	99.60	-24.2	21,925	-0.11%
2021/07/13	77.3	96.77	107	97.51	90.60	-29.7	21,341	-0.14%	大賣/
2021/07/12	3	89.83	11	89.60	92.70	-8	20,269	-0.04%
2021/07/09	5	85.16	9	85.08	84.30	-4	20,067	-0.02%
2021/07/08	6	84.18	4	83.60	83.70	2	20,187	0.01%
2021/07/07	20	84.25	12	84.06	84.30	8	20,213	0.04%
2021/07/06	28	80.25	11	80.34	79.70	17	20,418	0.08%
2021/07/05	7	80.44	29	80.34	80.60	-22	20,953	-0.10%
2021/07/02	22	78.09	15	76.75	79.20	7	21,542	0.03%
2021/07/01	10	77.71	16.4	77.08	76.10	-6.4	22,398	-0.03%
2021/06/30	18	79.16	3	79.07	78.30	15	23,111	0.06%
2021/06/29	5	78.78	13	78.38	77.70	-8	23,415	-0.03%
2021/06/28	17	83.26	8.4	84.02	81.50	8.6	23,399	0.04%
2021/06/25	9	85.76	10	85.73	85.00	-1	24,037	0.00%
2021/06/24	9	83.82	11	84.32	83.10	-2	24,507	-0.01%
2021/06/23	10	82.66	12	82.14	82.90	-2	24,570	-0.01%
2021/06/22	13	86.90	19	86.63	81.00	-6	24,919	-0.02%
2021/06/21	15	87.11	14	87.00	85.20	1	25,138	0.00%
2021/06/18	75.1	85.21	84	86.38	87.50	-9	25,777	-0.03%
2021/06/17	24	79.83	35	79.85	81.10	-11	25,476	-0.04%
2021/06/16	30	81.20	68	81.03	78.40	-38	25,378	-0.15%
2021/06/15	17	76.64	36.9	77.30	79.90	-19.9	24,755	-0.08%
2021/06/11	13	71.44	19	72.03	72.70	-6	23,827	-0.03%
2021/06/10	4	70.88	12	71.11	70.10	-8	23,921	-0.03%
2021/06/09	5	69.82	11	70.30	70.40	-6	23,846	-0.03%
2021/06/08	5	70.26	13	69.62	69.40	-8	23,948	-0.03%
2021/06/07	24	70.50	26	70.47	70.80	-2	23,914	-0.01%
2021/06/04	59	70.93	57	70.88	68.50	2	23,699	0.01%
2021/06/03	62	72.84	89	72.86	72.70	-27	23,504	-0.11%
2021/06/02	6	69.10	14	69.71	68.80	-8	22,927	-0.03%
2021/06/01	6	68.38	5	68.36	69.00	1	22,715	0.00%
2021/05/31	2	67.40	1	68.40	67.30	1	22,613	0.00%
2021/05/28	6	67.97	16	68.68	67.70	-10	22,504	-0.04%
2021/05/27	5	64.22	14	65.15	66.60	-9	22,262	-0.04%
2021/05/26	38	64.08	2	64.15	63.60	36	22,025	0.16%
2021/05/25	30	62.61	20	63.70	63.30	10	21,986	0.05%
2021/05/24	4	57.85	16	57.71	59.90	-12	21,802	-0.06%
2021/05/21	1	58.00	6	56.97	56.00	-5	22,535	-0.02%
2021/05/20	5	54.90	5	55.80	55.60	0	22,687	0.00%
2021/05/19	8	55.21	4	55.70	54.90	4	22,627	0.02%
2021/05/18	13	53.06	5	53.76	54.00	8	22,512	0.04%
2021/05/17	0	0.00	2	48.68	49.15	-2	22,514	-0.01%
2021/05/14	8	53.13	4	52.85	51.80	4	22,385	0.02%
2021/05/13	23	55.37	17	54.90	54.80	6	22,250	0.03%
2021/05/12	13	54.85	14	54.26	56.00	-1	22,119	0.00%
2021/05/11	8	55.09	9	55.40	53.60	-1	21,817	0.00%
2021/05/10	6	60.15	0	0.00	58.80	6	21,807	0.03%
2021/05/07	9	60.39	14	60.93	61.90	-5	21,825	-0.02%
2021/05/06	12	58.61	1	59.30	58.50	11	21,845	0.05%
2021/05/05	1	58.40	3	60.10	58.00	-2	21,940	-0.01%
2021/05/04	5.1	58.72	33	56.27	60.80	-27.9	21,922	-0.13%
2021/05/03	13	61.48	5	62.04	61.60	8	21,814	0.04%
2021/04/29	3	65.57	1	65.50	65.10	2	21,797	0.01%
2021/04/28	10	65.86	5	67.04	67.30	5	22,200	0.02%
2021/04/27	1	66.80	4	67.25	66.20	-3	22,450	-0.01%
2021/04/26	6	69.52	5.5	69.12	68.20	0.5	22,748	0.00%
2021/04/23	32.2	66.50	14.2	67.91	68.70	18	23,292	0.08%
2021/04/22	30.7	70.54	15	69.45	67.10	15.7	23,909	0.07%
2021/04/21	43.2	76.37	28	75.95	74.50	15.2	24,734	0.06%
2021/04/20	21	73.83	32.1	74.18	74.90	-11.1	24,436	-0.05%
2021/04/19	9	69.08	3.1	70.49	70.70	5.9	24,647	0.02%
2021/04/16	26.1	69.53	17	69.51	68.60	9.1	24,760	0.04%
2021/04/15	23.1	69.36	4	68.83	68.80	19.1	24,734	0.08%
2021/04/14	32	67.44	30.1	68.09	68.70	2	24,716	0.01%
2021/04/13	21	69.40	20	69.77	68.00	1	24,676	0.00%
2021/04/12	43	70.46	15	69.94	68.00	28	24,583	0.11%
2021/04/09	54	75.13	65	75.47	75.00	-11	24,329	-0.05%
2021/04/08	37	71.95	48	71.99	74.50	-11	23,755	-0.05%
2021/04/07	37.1	68.13	39	68.41	69.00	-2	23,064	-0.01%
2021/04/06	25	64.28	17	64.83	65.80	8	22,461	0.04%
2021/04/01	7	60.26	22	61.11	59.90	-15	21,918	-0.07%
2021/03/31	15	60.02	12	59.86	59.50	3	21,803	0.01%
2021/03/30	62	60.70	109.4	60.62	60.90	-47.4	21,724	-0.22%	大賣/
2021/03/29	23.4	58.12	26.1	57.81	59.50	-2.7	21,067	-0.01%
2021/03/26	13	55.45	3	55.27	55.80	10	20,571	0.05%
2021/03/25	15.1	55.39	29	55.55	55.40	-13.9	20,466	-0.07%
2021/03/24	59.1	55.43	97	55.14	55.00	-37.9	20,076	-0.19%
2021/03/23	67	55.16	30	54.82	52.00	37	19,449	0.19%
2021/03/22	12.1	54.27	34	54.59	56.70	-22	18,413	-0.12%
2021/03/19	3	52.37	19	52.00	51.60	-16	18,192	-0.09%
2021/03/18	7	52.00	28	51.90	51.80	-21	18,173	-0.12%
2021/03/17	15	51.26	27	51.43	50.80	-12	18,553	-0.06%
2021/03/16	53	51.76	119	51.35	50.40	-66	19,764	-0.33%	大賣/
2021/03/15	15	49.65	20	50.12	49.95	-5	20,109	-0.02%
2021/03/12	18	48.01	31.8	48.46	48.90	-13.8	20,161	-0.07%
2021/03/11	3	45.33	7	46.54	46.90	-4	20,259	-0.02%
2021/03/10	18	45.05	0	0.00	44.70	18	20,376	0.09%
2021/03/09	26	44.73	13.1	44.03	45.00	12.9	21,015	0.06%
2021/03/08	3	45.55	3.1	45.94	44.25	-0.1	20,995	0.00%
2021/03/05	7	46.18	8	46.36	45.95	-1	21,053	0.00%
2021/03/04	10	47.05	4	47.33	46.80	6	21,449	0.03%
2021/03/03	12	47.37	12.2	46.37	47.90	-0.2	21,642	0.00%
2021/03/02	27	47.24	1	48.25	47.30	26	21,725	0.12%
2021/02/26	6	47.64	7	47.32	47.60	-1	22,034	0.00%
2021/02/25	11	49.45	12	49.96	48.60	-1	22,532	0.00%
2021/02/24	24	49.74	181	50.12	49.40	-157	22,516	-0.70%	大賣/鉅額交易
2021/02/23	238	51.88	214	52.09	51.80	24	22,425	0.11%	大買/大賣/
2021/02/22	8	48.94	33	49.52	50.80	-25	21,548	-0.12%
2021/02/19	27.2	46.06	4	46.03	46.20	23.2	21,195	0.11%
2021/02/18	10	45.68	14	46.51	46.60	-4	21,117	-0.02%
2021/02/17	59	46.85	10	47.29	46.25	49	21,022	0.23%
2021/02/05	21	45.65	14	45.83	45.65	7	20,861	0.03%
2021/02/04	11	46.25	15	46.68	46.10	-4	20,786	-0.02%
2021/02/03	23	48.11	16	47.33	47.25	7	20,700	0.03%
2021/02/02	24.1	46.66	25	47.21	48.00	-1	20,514	0.00%
2021/02/01	52	45.14	28	45.13	45.85	24	20,331	0.12%
2021/01/29	75	46.63	6	45.91	44.80	69	20,125	0.34%
2021/01/28	16	47.77	9	47.39	47.10	7	19,980	0.04%
2021/01/27	72	48.70	11.1	48.57	49.10	60.9	19,843	0.31%
2021/01/26	19	49.44	5	49.34	48.00	14	19,622	0.07%
2021/01/25	18	48.44	30	48.90	49.30	-12	19,481	-0.06%
2021/01/22	20	49.09	31	48.82	49.70	-11	19,292	-0.06%
2021/01/21	49	49.68	5	50.63	48.65	44	19,067	0.23%
2021/01/20	48	49.30	63	48.64	49.40	-15	18,548	-0.08%
2021/01/19	11	50.72	150	50.67	50.00	-139	18,146	-0.77%	大賣/鉅額交易
2021/01/18	13.1	52.15	20	52.42	52.50	-7	17,692	-0.04%
2021/01/15	77	51.68	87	51.06	51.00	-10	16,927	-0.06%
2021/01/14	52.2	49.02	77	50.00	50.10	-24.8	16,128	-0.15%
2021/01/13	22	45.33	24	46.45	46.85	-2	14,645	-0.01%
2021/01/12	35	42.95	48	42.56	42.60	-13	14,261	-0.09%
2021/01/11	66.1	41.63	50	41.97	41.70	16.1	13,388	0.12%
2021/01/08	26	39.34	3	38.75	38.85	23	13,094	0.18%
2021/01/07	33	39.48	32	39.69	39.30	1	13,116	0.01%
2021/01/06	97	39.88	102	39.78	39.80	-5	13,007	-0.04%	大賣/
2021/01/05	18	41.44	33	41.35	41.15	-15	12,715	-0.12%
2021/01/04	68	42.55	45	42.72	42.60	23	12,539	0.18%
2020/12/31	35	40.69	4	40.19	40.60	31	12,196	0.25%
2020/12/30	7	40.64	4	41.00	40.10	3	12,164	0.02%
2020/12/29	23	41.69	40	41.92	41.00	-17	12,057	-0.14%
2020/12/28	21	41.15	29	41.45	41.65	-8	11,676	-0.07%
2020/12/25	76	40.51	17	40.57	39.85	59	11,341	0.52%
2020/12/24	91	39.52	5.3	39.30	39.40	85.7	11,015	0.78%
2020/12/23	4	38.81	9	38.90	39.20	-5	10,851	-0.05%
2020/12/22	11	38.33	12	37.88	37.20	-1	10,783	-0.01%
2020/12/21	2	37.45	8	37.72	37.50	-6	10,875	-0.06%
2020/12/18	21	38.37	1	38.40	38.85	20	10,875	0.18%
2020/12/17	16	38.44	7	37.99	38.85	9	10,782	0.08%
2020/12/16	7	38.44	14	38.39	38.25	-7	10,654	-0.07%
2020/12/15	12	38.78	15	38.98	37.70	-3	10,552	-0.03%
2020/12/14	29	40.30	16	40.15	40.15	13	10,345	0.13%
2020/12/11	64.2	39.96	28	39.59	38.80	36.2	10,064	0.36%
2020/12/10	49	41.12	89	41.10	41.10	-40	9,491	-0.42%
2020/12/09	30	37.96	34	37.93	39.60	-4	8,064	-0.05%
2020/12/08	33	35.78	45	35.15	36.00	-12	7,328	-0.16%
2020/12/07	4	35.41	6	35.03	35.20	-2	7,011	-0.03%
2020/12/04	2.2	33.67	20	33.93	34.00	-17.9	6,711	-0.27%
2020/12/03	51	34.21	65	34.39	33.45	-14	6,581	-0.21%
2020/12/02	26	32.68	14	32.77	32.65	12	6,209	0.19%
2020/12/01	21	32.81	18	32.34	32.30	3	6,100	0.05%
2020/11/30	44	33.26	36.2	33.11	32.85	7.8	5,978	0.13%
2020/11/27	3	32.55	24	32.40	32.30	-21	5,578	-0.38%
2020/11/26	28	32.09	9	32.27	31.95	19	5,317	0.36%
2020/11/25	60	32.18	46	31.78	32.05	14	5,187	0.27%
2020/11/24	52	31.71	78.5	31.56	31.70	-26.5	4,817	-0.55%
2020/11/23	21	29.82	24	29.68	29.80	-3	4,219	-0.07%
2020/11/20	7	29.46	2	29.35	29.65	5	4,054	0.12%
2020/11/19	1	28.40	5	28.46	28.50	-4	3,864	-0.10%
2020/11/17	0.1	28.50	1	28.35	28.20	-0.9	4,074	-0.02%
2020/11/16	1	28.40	0	0.00	28.35	1	4,401	0.02%
2020/11/12	11	27.85	1	27.65	27.65	10	4,634	0.22%
2020/11/10	5	27.70	0	0.00	27.65	5	4,847	0.10%
2020/11/09	1	27.95	2	27.80	27.85	-1	4,878	-0.02%
2020/11/06	4	27.50	0	0.00	27.40	4	4,928	0.08%
2020/11/05	0	0.00	1	27.50	27.50	-1	5,017	-0.02%
2020/11/04	3	27.53	0	0.00	27.50	3	5,145	0.06%
2020/11/03	3	27.33	5	27.34	27.35	-2	5,208	-0.04%
2020/11/02	1	27.00	1	27.00	27.00	0	5,375	0.00%
2020/10/29	0	0.00	2	27.40	27.55	-2	5,763	-0.03%
2020/10/28	3	27.87	0	0.00	27.65	3	5,909	0.05%
2020/10/27	0	0.00	2	28.15	28.10	-2	6,067	-0.03%
2020/10/26	4	28.60	2	28.65	28.55	2	6,239	0.03%
2020/10/23	3	28.92	5	28.75	28.95	-2	6,547	-0.03%
2020/10/22	16	29.81	14	29.69	29.00	2	7,735	0.03%
2020/10/21	3	29.15	2	29.20	29.15	1	8,049	0.01%
2020/10/20	0	0.00	3	28.95	29.05	-3	8,533	-0.04%
2020/10/19	5	28.80	0	0.00	29.15	5	9,397	0.05%
2020/10/16	3	28.93	13	28.74	28.55	-10	10,259	-0.10%
2020/10/15	3	29.18	2	29.28	29.30	1	10,442	0.01%
2020/10/14	11	28.50	1	28.50	28.60	10	10,382	0.10%
2020/10/12	0	0.00	60	28.20	27.95	-60	11,226	-0.53%
2020/10/08	3	28.83	0	0.00	28.55	3	11,454	0.03%
2020/10/07	0	0.00	12	28.50	29.00	-12	12,293	-0.10%
2020/10/05	1	27.80	0	0.00	27.85	1	13,193	0.01%
2020/09/29	1	27.90	5	27.87	27.70	-4	13,344	-0.03%
2020/09/28	3	27.83	2	28.00	28.30	1	13,463	0.01%
2020/09/25	31	28.35	27	28.09	27.50	4	13,617	0.03%
2020/09/24	13	30.39	26	30.05	29.35	-13	13,724	-0.09%
2020/09/23	8	29.78	14	29.60	30.00	-6	13,469	-0.04%
2020/09/22	1	29.45	1	29.35	29.35	0	13,378	0.00%
2020/09/21	5	29.28	14	29.15	29.00	-9	13,338	-0.07%
2020/09/18	5	29.40	2	29.43	29.35	3	13,345	0.02%
2020/09/17	13	29.49	5	29.42	29.60	8	13,329	0.06%
2020/09/16	6	29.30	2	29.20	29.10	4	13,299	0.03%
2020/09/15	3	29.07	2	29.15	29.00	1	13,255	0.01%
2020/09/14	2	28.90	0	0.00	28.90	2	13,345	0.01%
2020/09/11	1	28.50	0	0.00	28.35	1	13,328	0.01%
2020/09/10	8	28.99	0.5	28.55	28.55	7.5	13,336	0.06%
2020/09/08	6	29.23	0	0.00	28.90	6	13,385	0.04%
2020/09/07	11	29.16	17	29.20	29.35	-6	13,385	-0.04%
2020/09/04	0	0.00	5	26.60	27.60	-5	13,209	-0.04%
2020/09/03	1	27.65	0	0.00	27.25	1	13,300	0.01%
2020/09/02	5	27.10	2	27.48	27.30	3	13,432	0.02%
2020/08/31	1	26.90	0	0.00	26.85	1	13,585	0.01%
2020/08/27	0	0.00	5	27.05	26.75	-5	14,055	-0.04%
2020/08/26	2	27.00	3.9	27.11	27.10	-1.9	14,087	-0.01%
2020/08/25	9	26.76	0	0.00	26.75	9	14,112	0.06%
2020/08/24	5	26.72	0	26.70	26.55	5	14,208	0.04%
2020/08/21	4	27.21	5	27.04	27.05	-1	14,326	-0.01%
2020/08/20	34	28.10	43	27.69	27.00	-9	14,302	-0.06%
2020/08/19	32	30.04	4	29.74	30.00	28	14,482	0.19%
2020/08/18	43	30.82	0	0.00	30.40	43	15,022	0.29%
2020/08/17	14	30.06	0	0.00	30.40	14	15,120	0.09%
2020/08/14	5	29.60	2	29.55	29.80	3	15,224	0.02%
2020/08/13	1	29.20	9	29.17	29.00	-8	15,368	-0.05%
2020/08/12	4	29.01	1	29.05	29.00	3	15,414	0.02%
2020/08/11	3	29.40	1	29.10	29.05	2	15,467	0.01%
2020/08/10	7	30.36	8	29.99	29.45	-1	15,465	-0.01%
2020/08/07	4	30.70	4	30.70	30.60	0	15,450	0.00%
2020/08/06	9	30.72	0	0.00	30.45	9	15,867	0.06%
2020/08/05	7	31.12	1	31.30	31.10	6	15,774	0.04%
2020/08/04	13	31.69	9	32.10	31.60	4	15,797	0.03%
2020/08/03	11	31.32	7	31.34	31.55	4	15,611	0.03%
2020/07/31	17	31.89	17	32.08	31.65	0	15,508	0.00%
2020/07/30	5	31.66	6	31.61	31.80	-1	15,356	-0.01%
2020/07/29	15	31.60	6	31.24	31.95	9	15,201	0.06%
2020/07/28	73	33.04	41	33.26	30.50	32	14,897	0.21%
2020/07/27	31	31.78	30	32.16	32.80	1	13,771	0.01%
2020/07/24	37	31.74	14	32.43	31.25	23	13,310	0.17%
2020/07/23	72	32.18	76	32.33	32.40	-4	12,818	-0.03%
2020/07/22	21	30.32	37	30.84	30.85	-16	11,977	-0.13%
2020/07/21	4	29.20	14	29.03	29.05	-10	11,113	-0.09%
2020/07/20	11	28.57	75.3	28.81	28.55	-64.3	10,922	-0.59%
2020/07/17	21	29.22	18	29.02	28.80	3	10,895	0.03%
2020/07/16	24	29.34	33	29.61	29.90	-9	10,660	-0.08%
2020/07/15	24	29.36	20	29.24	28.15	4	10,122	0.04%
2020/07/14	44	29.85	22	30.12	29.20	22	10,025	0.22%
2020/07/13	20	29.20	52	29.37	29.85	-32	9,341	-0.34%
2020/07/10	0	0.00	3	26.80	27.15	-3	8,774	-0.03%
2020/07/09	7	27.38	2	27.50	27.15	5	8,759	0.06%
2020/07/08	4	27.30	1	27.30	27.45	3	8,708	0.03%
2020/07/07	2	27.30	7	27.77	26.95	-5	8,664	-0.06%
2020/07/06	4	27.64	8	27.91	27.90	-4	8,586	-0.05%
2020/07/03	3	27.63	10	27.01	27.50	-7	8,474	-0.08%
2020/07/02	0	0.00	3	26.05	25.95	-3	8,284	-0.04%
2020/07/01	10	26.03	0	0.00	25.90	10	8,284	0.12%
2020/06/30	0	0.00	1	25.65	25.65	-1	8,290	-0.01%
2020/06/29	6	25.85	5	26.14	25.60	1	8,311	0.01%
2020/06/24	3	26.45	0	0.00	26.45	3	8,315	0.04%
2020/06/23	2	26.35	0	0.00	26.30	2	8,407	0.02%
2020/06/22	6	26.22	5	26.15	26.15	1	8,457	0.01%
2020/06/19	6	27.10	8	27.00	26.55	-2	8,517	-0.02%
2020/06/18	2	26.35	10	26.40	26.40	-8	8,458	-0.09%
2020/06/17	0	0.00	19	26.36	26.25	-19	8,502	-0.22%
2020/06/16	2	26.70	5	26.60	26.60	-3	8,646	-0.03%
2020/06/15	6	26.15	0	0.00	26.10	6	8,852	0.07%
2020/06/12	8	26.24	1	26.65	26.65	7	8,997	0.08%
2020/06/11	7	26.84	0	0.00	26.80	7	9,112	0.08%
2020/06/10	11	27.73	0	0.00	27.85	11	9,212	0.12%
2020/06/09	6	28.93	3	29.10	28.55	3	9,325	0.03%
2020/06/08	7	28.84	12	28.79	28.80	-5	9,473	-0.05%
2020/06/05	3	28.58	2	28.63	28.50	1	9,803	0.01%
2020/06/04	9	29.26	18	29.11	28.65	-9	9,915	-0.09%
2020/06/03	16	28.26	4	28.31	28.30	12	9,533	0.13%
2020/06/02	1	28.30	17	28.07	27.90	-16	9,514	-0.17%
2020/06/01	5	27.98	6	28.12	28.00	-1	9,526	-0.01%
2020/05/29	5	28.20	1	28.35	27.80	4	9,546	0.04%
2020/05/28	9	28.41	4	28.60	28.20	5	9,543	0.05%
2020/05/27	3	28.43	22	28.40	28.20	-19	9,648	-0.20%
2020/05/26	48	29.20	35	28.90	28.25	13	9,586	0.14%
2020/05/25	15	28.38	35	29.17	29.65	-20	9,149	-0.22%
2020/05/22	12	27.60	33	27.56	27.15	-21	8,577	-0.24%
2020/05/21	35	27.06	51	27.07	27.05	-16	8,375	-0.19%
2020/05/20	26	26.58	16	26.91	26.60	10	8,425	0.12%
2020/05/19	37	26.11	39	25.88	25.80	-2	8,255	-0.02%
2020/05/18	52	26.56	1	26.25	25.90	51	8,212	0.62%
2020/05/15	5	25.52	12	26.11	26.20	-7	8,136	-0.09%
2020/05/14	22	26.25	15	25.75	25.55	7	8,251	0.08%
2020/05/13	11	26.98	45	26.89	26.70	-34	8,194	-0.41%
2020/05/12	12	25.86	0	0.00	25.70	12	7,714	0.16%
2020/05/11	17	25.99	8	25.36	26.10	9	7,665	0.12%
2020/05/08	11	25.22	19	24.93	24.85	-8	7,479	-0.11%
2020/05/07	6	25.05	20	24.70	25.10	-14	7,444	-0.19%
2020/05/06	0	0.00	11	24.60	24.60	-11	7,393	-0.15%
2020/05/05	1	24.80	1	25.25	24.75	0	7,380	0.00%
2020/05/04	2	24.60	0	0.00	24.65	2	7,405	0.03%
2020/04/30	6	25.33	6	25.13	25.10	0	7,414	0.00%
2020/04/29	3	24.93	10	24.95	24.75	-7	7,372	-0.09%
2020/04/28	18	24.88	12	24.76	24.80	6	7,370	0.08%
2020/04/27	11	24.71	0	0.00	24.65	11	7,409	0.15%
2020/04/24	2	24.50	19	24.44	24.50	-17	7,376	-0.23%
2020/04/23	0	0.00	5	24.77	24.65	-5	7,363	-0.07%
2020/04/22	1	24.25	1	24.60	24.55	0	7,331	0.00%
2020/04/21	2	24.85	11	24.99	24.85	-9	7,295	-0.12%
2020/04/20	1	25.45	8	25.45	25.60	-7	7,285	-0.10%
2020/04/17	5	25.83	32	25.98	25.70	-27	7,299	-0.37%
2020/04/16	56	26.66	5	26.71	26.40	51	7,188	0.71%
2020/04/15	12	26.43	8	25.81	26.40	4	7,028	0.06%
2020/04/14	8	24.77	6	25.18	24.80	2	6,732	0.03%
2020/04/13	12	25.03	9	24.94	24.90	3	6,673	0.04%
2020/04/10	21	25.24	10	25.05	25.00	11	6,653	0.17%
2020/04/09	9	25.69	9	25.51	25.20	0	6,754	0.00%
2020/04/08	2	25.25	1	25.90	25.95	1	6,764	0.01%
2020/04/07	5	24.90	5	25.00	25.00	0	6,686	0.00%
2020/04/01	0	0.00	1	24.30	24.55	-1	6,830	-0.01%
2020/03/31	2	24.68	1	24.35	24.25	1	6,830	0.01%
2020/03/27	2	24.48	5	24.46	24.10	-3	6,853	-0.04%
2020/03/26	5	23.95	4	24.18	24.30	1	6,756	0.01%
2020/03/25	3	24.00	7	23.77	23.70	-4	6,701	-0.06%
2020/03/24	5	23.21	3	23.05	23.00	2	6,644	0.03%
2020/03/23	5	22.76	2	22.83	22.15	3	6,714	0.04%
2020/03/20	9	23.98	7	24.16	23.85	2	6,729	0.03%
2020/03/19	16	23.22	7	23.67	22.50	9	6,636	0.14%
2020/03/18	8	26.06	8	25.49	25.00	0	6,424	0.00%
2020/03/17	12	26.08	8	25.84	25.55	4	6,298	0.06%
2020/03/16	13	26.66	14	26.33	25.40	-1	6,120	-0.02%
2020/03/13	31	25.50	24	25.15	26.80	7	5,965	0.12%
2020/03/12	8	26.42	16	26.56	26.05	-8	5,737	-0.14%
2020/03/11	10	28.11	21	28.22	27.40	-11	5,446	-0.20%
2020/03/10	50	27.76	16	26.47	27.50	34	5,079	0.67%
2020/03/09	1	26.75	6	26.26	26.30	-5	4,915	-0.10%
2020/03/06	3	27.32	0	0.00	27.15	3	4,854	0.06%
2020/03/05	8	27.89	0	0.00	27.60	8	4,858	0.16%
2020/03/04	3	27.23	6	27.47	27.75	-3	4,793	-0.06%
2020/03/03	5	27.87	1	27.65	27.25	4	4,726	0.08%
2020/03/02	20	26.56	21	26.64	27.60	-1	4,655	-0.02%
2020/02/27	4	26.48	8	26.55	25.95	-4	4,440	-0.09%
2020/02/26	27	27.39	6	27.47	27.05	21	4,356	0.48%
2020/02/25	9	26.98	2	27.10	27.00	7	4,275	0.16%
2020/02/24	11	27.59	32	27.26	27.35	-21	4,233	-0.50%
2020/02/21	9	27.77	21	27.87	27.75	-12	4,182	-0.29%
2020/02/20	19	26.76	11	26.80	26.60	8	3,930	0.20%
2020/02/19	4	26.10	0	0.00	26.10	4	3,856	0.10%
2020/02/18	2	25.90	1	25.75	25.80	1	3,845	0.03%
2020/02/17	7	25.98	6	26.01	26.05	1	3,836	0.03%
2020/02/14	0	0.00	1	25.20	25.25	-1	3,664	-0.03%
2020/02/13	5	24.85	10	24.63	24.40	-5	3,664	-0.14%
2020/02/12	0	0.00	2	24.83	24.85	-2	3,787	-0.05%
2020/02/11	1	24.40	0	0.00	24.30	1	3,790	0.03%
2020/02/10	1	24.05	0	0.00	24.00	1	3,879	0.03%
2020/02/07	1	24.75	0	0.00	24.35	1	3,919	0.03%
2020/02/06	0	0.00	3	25.05	25.10	-3	3,979	-0.08%
2020/02/05	0	0.00	2	25.40	24.80	-2	4,015	-0.05%
2020/02/04	5	24.73	0	0.00	24.70	5	4,072	0.12%
2020/02/03	0	0.00	30	23.90	24.35	-30	4,150	-0.72%
2020/01/31	13	24.62	9	24.98	24.95	4	4,194	0.10%
2020/01/30	4	24.78	50	24.20	24.15	-46	4,397	-1.05%
2020/01/20	0	0.00	1	26.95	26.80	-1	4,625	-0.02%
2020/01/17	0	0.00	5	26.85	26.80	-5	4,868	-0.10%
2020/01/16	0	0.00	9	27.15	27.10	-9	5,072	-0.18%
2020/01/15	14	27.23	0	0.00	27.30	14	5,279	0.27%
2020/01/14	1	27.25	15	27.25	27.05	-14	5,538	-0.25%
2020/01/13	11	26.30	15	26.90	27.25	-4	5,853	-0.07%
2020/01/10	17	26.35	4	26.14	26.05	13	5,896	0.22%
2020/01/09	6	26.77	0	0.00	26.60	6	5,912	0.10%
2020/01/08	0	0.00	2	26.55	26.15	-2	5,949	-0.03%
2020/01/06	0	0.00	20	27.30	27.20	-20	6,277	-0.32%
2020/01/03	16	28.49	10	28.40	27.85	6	6,359	0.09%
2020/01/02	0	0.00	3	28.50	28.65	-3	6,279	-0.05%
2019/12/31	0	0.00	5	28.05	27.90	-5	6,263	-0.08%
2019/12/30	5	28.41	5	28.32	28.30	0	6,298	0.00%
2019/12/27	21	28.11	20	28.29	28.80	1	6,322	0.02%
2019/12/26	3	27.52	3	27.75	27.75	0	6,189	0.00%
2019/12/25	14	27.78	13	27.83	27.60	1	6,239	0.02%
2019/12/24	1	27.05	1	27.05	27.05	0	6,344	0.00%
2019/12/20	3	27.40	1	27.40	27.40	2	6,783	0.03%
2019/12/19	0	0.00	2	27.45	27.35	-2	6,885	-0.03%
2019/12/18	6	28.02	30	27.98	27.80	-24	6,963	-0.34%
2019/12/17	16	27.48	2	27.68	27.70	14	6,939	0.20%
2019/12/16	17	27.50	5	27.61	27.65	12	7,250	0.17%
2019/12/13	14	26.95	21	26.94	26.90	-7	7,393	-0.09%
2019/12/12	30	27.36	9	27.55	27.25	21	7,686	0.27%
2019/12/11	1	27.20	14	27.08	27.00	-13	7,745	-0.17%
2019/12/10	2	27.00	4	27.16	27.40	-2	7,820	-0.03%
2019/12/09	5	26.60	0	0.00	26.35	5	7,942	0.06%
2019/12/06	9	26.67	5	26.51	26.55	4	8,116	0.05%
2019/12/05	3	26.73	2	26.65	26.40	1	8,265	0.01%
2019/12/04	7	25.76	13	26.21	26.30	-6	8,824	-0.07%
2019/12/03	10	25.67	6.1	25.68	25.60	3.9	9,015	0.04%
2019/12/02	2	25.55	2	25.85	25.70	0	9,269	0.00%
2019/11/29	2	27.00	4	27.05	26.30	-2	9,437	-0.02%
2019/11/28	7	26.91	0	0.00	26.80	7	9,738	0.07%
2019/11/27	14	27.39	12	27.26	27.20	2	10,046	0.02%
2019/11/26	12	26.76	11	27.03	27.10	1	10,669	0.01%
2019/11/25	1	26.85	20	26.55	26.25	-19	10,858	-0.17%
2019/11/22	20	26.73	0	0.00	26.70	20	10,902	0.18%
2019/11/21	20	26.15	20	26.45	26.60	0	10,956	0.00%
2019/11/20	20	26.25	30	26.35	26.35	-10	11,020	-0.09%
2019/11/19	60	26.72	50	26.60	26.50	10	11,171	0.09%
2019/11/18	15	26.98	10	26.95	26.85	5	11,469	0.04%
2019/11/15	21	26.80	25	26.82	26.70	-4	11,564	-0.03%
2019/11/14	32	26.45	76	26.49	26.40	-44	11,883	-0.37%
2019/11/13	36	26.83	45	26.91	27.00	-9	11,987	-0.08%
2019/11/12	93	26.49	115	26.34	26.80	-22	12,009	-0.18%	大賣/
2019/11/11	68	26.89	85	26.17	26.10	-17	12,030	-0.14%
2019/11/08	108	27.86	79	27.88	27.80	29	11,953	0.24%	大買/
2019/11/07	57	28.11	50	27.77	27.85	7	11,988	0.06%
2019/11/06	2	29.20	1	28.70	28.60	1	11,956	0.01%
2019/11/05	7	29.29	7	28.97	28.90	0	11,967	0.00%
2019/11/04	46	28.98	32	28.84	28.80	14	11,992	0.12%
2019/11/01	33	28.47	57	28.94	29.10	-24	12,021	-0.20%
2019/10/31	59	28.78	41	28.55	28.45	18	12,027	0.15%
2019/10/30	5	29.17	8	29.28	29.35	-3	12,036	-0.02%
2019/10/29	72	30.03	76	29.56	29.05	-4	12,127	-0.03%
2019/10/28	32	30.10	44	30.43	30.50	-12	12,117	-0.10%
2019/10/25	37	30.15	31	29.85	29.50	6	12,124	0.05%
2019/10/24	71	29.77	43	29.86	30.10	28	12,211	0.23%
2019/10/23	49	29.77	44	29.48	29.30	5	12,519	0.04%
2019/10/22	76	29.75	34	29.47	29.35	42	12,728	0.33%
2019/10/21	32	28.58	53	28.73	29.90	-21	12,456	-0.17%
2019/10/18	19	28.21	12	27.80	27.80	7	12,096	0.06%
2019/10/17	14	27.85	24	27.80	27.70	-10	11,995	-0.08%
2019/10/16	20	27.78	31	27.80	27.65	-11	11,950	-0.09%
2019/10/15	29	28.02	23	28.21	28.05	6	11,894	0.05%
2019/10/14	23	27.40	22	27.76	27.50	1	11,716	0.01%
2019/10/09	13	26.46	13	26.37	26.55	0	11,566	0.00%
2019/10/08	18	27.66	11	27.59	27.15	7	11,500	0.06%
2019/10/07	20	27.62	3	27.58	27.50	17	11,646	0.15%
2019/10/04	2	27.58	7	27.70	27.20	-5	11,606	-0.04%
2019/10/03	14	27.62	38	27.38	27.70	-24	11,556	-0.21%
2019/10/02	3	27.53	7	27.67	27.60	-4	11,484	-0.03%
2019/10/01	11	27.89	4	28.16	28.00	7	11,450	0.06%
2019/09/27	17	27.75	27	28.01	27.80	-10	11,387	-0.09%
2019/09/26	57	27.76	24	27.41	27.50	33	11,208	0.29%
2019/09/25	21	28.93	62	28.49	28.35	-41	10,953	-0.37%
2019/09/24	18	29.96	1	29.85	29.85	17	10,798	0.16%
2019/09/23	7	30.27	27	30.51	30.00	-20	10,717	-0.19%
2019/09/20	16	30.10	1	30.20	30.20	15	10,628	0.14%
2019/09/19	62	30.27	51	30.13	30.05	11	10,540	0.10%
2019/09/18	80	29.85	44	29.83	29.50	36	10,244	0.35%
2019/09/17	17	29.21	42	29.44	29.50	-25	10,125	-0.25%
2019/09/16	9	27.40	5	27.68	28.15	4	9,888	0.04%
2019/09/12	12	28.11	40	28.16	28.05	-28	9,886	-0.28%
2019/09/11	46	28.06	38	28.08	28.05	8	10,039	0.08%
2019/09/10	35	29.30	34	29.07	28.80	1	10,260	0.01%
2019/09/09	52	28.89	33	28.81	28.95	19	10,108	0.19%
2019/09/06	78	29.91	28	30.89	29.45	50	9,927	0.50%
2019/09/05	31	29.03	39	29.70	29.60	-8	9,312	-0.09%
2019/09/04	41	28.50	62	28.75	28.95	-21	9,063	-0.23%
2019/09/03	79	28.20	57	28.19	28.05	22	8,788	0.25%
2019/09/02	9	27.51	39	27.79	28.35	-30	8,571	-0.35%
2019/08/30	58	27.26	96	26.65	26.55	-38	8,235	-0.46%
2019/08/29	88	27.59	60	27.06	27.00	28	7,901	0.35%
2019/08/28	3	25.70	7	26.34	26.45	-4	7,205	-0.06%
2019/08/27	3	24.15	8	24.09	24.05	-5	6,943	-0.07%
2019/08/26	37	24.11	14	23.93	23.60	23	6,879	0.33%
2019/08/23	49	24.91	31	24.86	24.75	18	6,802	0.26%
2019/08/22	66	24.68	63	24.72	24.90	3	6,713	0.04%
2019/08/21	77	24.43	29	24.83	24.50	48	6,537	0.73%
2019/08/20	39	23.80	17	24.11	23.65	22	6,220	0.35%
2019/08/19	15	24.25	69	24.20	24.15	-54	6,102	-0.88%
2019/08/16	52	21.38	17	21.75	23.30	35	5,753	0.61%
2019/08/15	14	21.26	1	21.10	21.20	13	5,617	0.23%
2019/08/14	14	22.50	76	22.43	21.90	-62	5,573	-1.11%
2019/08/13	20	22.09	67	22.28	22.25	-47	5,500	-0.85%
2019/08/12	38	22.20	71	22.23	22.00	-33	5,453	-0.61%
2019/08/08	37	22.41	31	22.71	22.65	6	5,387	0.11%
2019/08/07	40	23.00	42	22.29	22.30	-2	5,328	-0.04%
2019/08/06	43	21.44	45	22.68	22.90	-2	5,269	-0.04%
2019/08/05	4	23.20	1	22.60	22.60	3	5,168	0.06%
2019/08/02	7	23.18	5	23.43	23.50	2	5,096	0.04%
2019/08/01	68	23.80	45	23.81	23.80	23	5,016	0.46%
2019/07/31	48	23.51	62	24.07	24.45	-14	4,909	-0.29%
2019/07/30	107	23.94	89	23.33	23.15	18	4,722	0.38%	大買/
2019/07/29	101	24.83	94	24.73	24.35	7	4,488	0.16%	大買/
2019/07/26	80	24.17	87	24.28	24.70	-7	4,170	-0.17%
2019/07/25	58	23.20	63	23.61	24.00	-5	3,834	-0.13%
2019/07/24	49	21.88	19	22.09	22.60	30	3,320	0.90%
2019/07/22	2	20.03	2	20.00	20.00	0	2,928	0.00%
2019/07/19	3	20.10	0	0.00	19.90	3	2,939	0.10%
2019/07/18	1	20.40	5	20.35	20.00	-4	2,947	-0.14%
2019/07/17	3	20.70	11	20.95	20.50	-8	2,941	-0.27%
2019/07/16	46	21.51	1	21.15	20.95	45	2,954	1.52%
2019/07/15	3	21.55	1	21.45	21.20	2	2,933	0.07%
2019/07/12	19	21.21	7	21.44	21.65	12	2,959	0.41%
2019/07/11	20	21.41	25	21.45	21.25	-5	2,936	-0.17%
2019/07/10	4	20.10	2	20.20	20.50	2	2,775	0.07%
2019/07/01	16	20.28	14	20.20	20.10	2	2,730	0.07%
2019/06/28	1	19.85	13	19.85	19.95	-12	2,714	-0.44%
2019/06/27	2	19.75	0	0.00	19.75	2	2,712	0.07%
2019/06/26	7	19.71	1	19.80	19.60	6	2,681	0.22%
2019/06/25	2	20.08	1	20.10	20.10	1	2,652	0.04%
2019/06/24	10	20.27	20	20.18	20.50	-10	2,582	-0.39%
2019/06/21	4	20.15	0	0.00	19.90	4	2,483	0.16%
2019/06/20	7	19.69	7	19.51	19.90	0	2,370	0.00%
2019/06/19	13	19.39	2	19.18	19.60	11	2,235	0.49%
2019/06/18	7	18.61	7	18.54	19.40	0	1,976	0.00%
2019/05/29	0	0.00	1	15.95	16.00	-1	1,742	-0.06%
2019/05/27	4	15.50	1	15.60	15.50	3	1,834	0.16%
2019/05/21	2	15.85	0	0.00	15.95	2	2,102	0.10%
2019/05/20	1	16.35	3	16.32	16.05	-2	2,153	-0.09%
2019/05/17	8	16.54	3	16.78	16.40	5	2,215	0.23%
2019/05/15	15	17.43	12	17.33	17.55	3	2,462	0.12%
2019/05/14	3	16.85	0	0.00	17.35	3	2,712	0.11%
2019/05/13	2	17.50	0	0.00	17.30	2	2,856	0.07%
2019/05/10	1	18.00	0	0.00	17.55	1	3,010	0.03%
2019/05/09	5	17.98	9	17.83	17.60	-4	3,017	-0.13%
2019/05/03	2	19.63	2	19.70	19.55	0	3,124	0.00%
2019/04/29	5	19.16	0	0.00	19.25	5	3,310	0.15%
2019/04/26	1	20.35	0	0.00	20.25	1	3,277	0.03%
2019/04/25	1	20.80	0	0.00	20.75	1	3,270	0.03%
2019/04/24	4	21.06	0	0.00	21.25	4	3,269	0.12%
2019/04/23	3	21.20	0	0.00	21.40	3	3,282	0.09%
2019/04/22	4	21.80	1	21.85	21.25	3	3,282	0.09%
2019/04/19	1	21.15	0	0.00	21.35	1	3,256	0.03%
2019/04/18	2	21.45	4	21.78	20.75	-2	3,262	-0.06%
2019/04/17	4	21.45	0	0.00	21.45	4	3,227	0.12%
2019/04/15	2	20.95	0	0.00	20.80	2	3,184	0.06%
2019/04/01	0	0.00	10	20.95	21.35	-10	3,261	-0.31%
2019/03/27	4	20.30	0	0.00	20.20	4	3,380	0.12%
2019/03/25	1	20.90	1	21.00	20.80	0	3,459	0.00%
2019/03/22	0	0.00	3	21.30	21.40	-3	3,485	-0.09%
2019/03/19	5	21.63	0	0.00	21.30	5	3,906	0.13%
2019/03/18	4	21.00	0	0.00	21.55	4	3,966	0.10%
2019/03/14	5	21.10	0	0.00	20.85	5	4,097	0.12%
2019/03/11	1	21.35	3	21.50	21.50	-2	5,268	-0.04%
2019/03/08	2	21.35	8	21.45	21.25	-6	5,379	-0.11%
2019/03/06	2	22.50	0	0.00	22.30	2	5,524	0.04%
2019/03/05	2	22.45	0	0.00	22.20	2	5,688	0.04%
2019/03/04	0	0.00	2	22.45	22.50	-2	5,975	-0.03%
2019/02/27	1	22.45	1	22.95	22.40	0	6,090	0.00%
2019/02/26	4	22.96	17	23.18	22.75	-13	6,373	-0.20%
2019/02/25	2	22.80	1	22.80	22.75	1	6,677	0.01%
2019/02/21	1	23.15	1	23.15	23.30	0	6,803	0.00%
2019/02/20	4	23.94	10	24.15	23.50	-6	6,788	-0.09%
2019/02/19	2	22.75	2	23.00	23.00	0	6,648	0.00%
2019/02/18	3	22.80	7	23.13	22.80	-4	6,605	-0.06%
2019/02/15	5	22.63	0	0.00	22.65	5	6,562	0.08%
2019/02/14	4	24.00	4	23.38	23.10	0	6,546	0.00%
2019/02/13	18	23.10	73	22.53	23.45	-55	6,366	-0.86%
2019/02/12	8	21.70	16	21.86	21.90	-8	6,143	-0.13%
2019/02/11	10	21.44	6	21.43	21.40	4	6,069	0.07%
2019/01/30	0	0.00	1	20.30	20.30	-1	6,027	-0.02%
2019/01/28	5	20.95	1	20.65	20.70	4	6,058	0.07%
2019/01/25	1	20.90	2	20.70	20.50	-1	6,080	-0.02%
2019/01/24	2	20.30	0	0.00	20.25	2	6,156	0.03%
2019/01/22	4	20.61	0	0.00	20.20	4	6,300	0.06%
2019/01/21	8	20.69	6	20.79	20.85	2	6,329	0.03%
2019/01/16	0	0.00	2	19.80	19.90	-2	6,329	-0.03%
2019/01/15	4	19.44	2	19.50	19.65	2	6,317	0.03%
2019/01/10	0.5	19.60	1	19.55	19.55	-0.5	6,345	-0.01%
2019/01/04	2	18.25	0	0.00	18.80	2	6,548	0.03%
2018/12/28	4	20.50	0	0.00	20.15	4	6,672	0.06%
2018/12/24	0	0.00	5	20.40	20.50	-5	6,844	-0.07%
2018/12/22	0	0.00	10	20.35	20.40	-10	6,849	-0.15%
2018/12/20	15	19.95	0	0.00	20.00	15	6,910	0.22%
2018/12/19	11	20.59	0	0.00	20.75	11	6,866	0.16%
2018/12/18	5	21.11	2	20.85	20.85	3	6,933	0.04%
2018/12/17	3	21.55	1	21.50	21.40	2	7,063	0.03%
2018/12/14	5	21.45	0	0.00	21.60	5	7,092	0.07%
2018/12/13	7	22.19	1	22.40	22.10	6	7,128	0.08%
2018/12/12	18	22.89	6	22.93	22.85	12	7,105	0.17%
2018/12/10	17	22.74	17	21.91	22.05	0	7,070	0.00%
2018/12/07	0	0.00	2	22.88	22.60	-2	7,085	-0.03%
2018/12/06	41	22.93	1	22.40	22.20	40	7,191	0.56%
2018/12/05	11	23.80	19	23.95	24.00	-8	7,061	-0.11%
2018/12/04	17	23.75	23	24.52	24.50	-6	6,721	-0.09%
2018/12/03	2	22.70	21	22.50	22.50	-19	6,286	-0.30%
2018/11/30	6	21.95	4	22.00	22.00	2	6,189	0.03%
2018/11/29	8	22.28	5	21.92	21.90	3	6,162	0.05%
2018/11/28	28	22.57	4	22.40	22.25	24	6,052	0.40%
2018/11/27	7	22.26	7	22.36	22.25	0	5,919	0.00%
2018/11/26	5	21.75	7	21.76	21.60	-2	5,645	-0.04%
2018/11/23	7	21.79	7	21.90	21.70	0	5,570	0.00%
2018/11/22	10	20.97	6	21.05	21.15	4	5,292	0.08%
2018/11/21	13	20.30	21	20.05	20.55	-8	4,970	-0.16%
2018/11/20	2	19.05	19	18.99	18.70	-17	4,900	-0.35%
2018/11/19	2	18.30	4	18.64	18.85	-2	4,902	-0.04%
2018/11/16	7	18.54	0	0.00	18.15	7	4,942	0.14%
2018/11/15	5	18.28	2	18.30	18.40	3	4,978	0.06%
2018/11/14	2	18.60	0	0.00	18.25	2	5,017	0.04%
2018/11/13	1	17.30	16	17.56	18.60	-15	5,141	-0.29%
2018/11/12	3	18.07	0	0.00	18.00	3	5,137	0.06%
2018/11/08	4	18.60	3	19.35	18.00	1	5,248	0.02%
2018/11/07	31	18.68	32	18.62	18.60	-1	5,226	-0.02%
2018/11/06	2	17.73	0	0.00	17.40	2	5,254	0.04%
2018/11/05	1	18.00	0	0.00	18.20	1	5,307	0.02%
2018/11/02	12	18.20	12	18.29	18.35	0	5,323	0.00%
2018/11/01	16	18.20	16	18.38	17.70	0	5,296	0.00%
2018/10/31	10	16.90	16	17.15	17.50	-6	5,205	-0.12%
2018/10/30	4	15.88	0	0.00	15.95	4	5,117	0.08%
2018/10/29	8	16.62	8	16.61	16.10	0	5,175	0.00%
2018/10/26	10	16.18	0	0.00	15.65	10	5,221	0.19%
2018/10/23	4	18.88	0	0.00	18.35	4	5,214	0.08%
2018/10/22	2	18.75	7	19.01	19.10	-5	5,280	-0.09%
2018/10/19	7	18.54	6	18.63	18.60	1	5,440	0.02%
2018/10/18	2	19.30	0	0.00	19.45	2	5,478	0.04%
2018/10/17	1	19.90	2	20.00	19.45	-1	5,542	-0.02%
2018/10/16	18	20.04	14	20.19	19.50	4	5,573	0.07%
2018/10/15	2	19.15	2	19.50	19.10	0	5,654	0.00%
2018/10/12	13	19.28	13	18.84	19.30	0	5,774	0.00%
2018/10/11	8	18.05	6	18.02	18.00	2	5,828	0.03%
2018/10/09	2	20.10	0	0.00	20.00	2	5,909	0.03%
2018/10/08	1	20.00	2	20.63	20.70	-1	6,010	-0.02%
2018/10/05	0	0.00	6	20.19	20.30	-6	6,078	-0.10%
2018/10/04	3	22.32	3	22.10	21.95	0	6,039	0.00%
2018/10/03	2	23.40	0	0.00	22.30	2	6,180	0.03%
2018/10/01	1	23.55	0	0.00	23.85	1	6,568	0.02%
2018/09/27	12	24.08	4	24.30	23.30	8	6,877	0.12%
2018/09/26	2	23.55	1	23.60	24.00	1	7,020	0.01%
2018/09/25	10	24.36	7	24.54	23.65	3	7,080	0.04%
2018/09/21	2	24.20	2	24.25	23.95	0	7,036	0.00%
2018/09/20	16	23.10	1	23.05	23.15	15	6,984	0.21%
2018/09/19	4	23.10	2	23.80	23.10	2	7,126	0.03%
2018/09/18	0	0.00	2	23.33	23.00	-2	7,137	-0.03%
2018/09/17	0	0.00	19	23.92	24.20	-19	7,271	-0.26%
2018/09/14	2	21.75	4	22.41	23.25	-2	7,240	-0.03%
2018/09/13	16	21.28	13	21.42	21.15	3	7,349	0.04%
2018/09/12	7	21.82	0	0.00	20.10	7	7,544	0.09%
2018/09/11	1	22.25	2	22.58	22.10	-1	7,600	-0.01%
2018/09/10	3	23.02	10	22.92	22.45	-7	7,871	-0.09%
2018/09/07	7	26.85	7	26.05	24.90	0	7,830	0.00%
2018/09/06	3	26.65	2	26.85	26.65	1	7,859	0.01%
2018/09/05	1	27.20	1	26.85	26.80	0	8,060	0.00%
2018/09/04	0	0.00	2	27.45	27.50	-2	8,353	-0.02%
2018/09/03	2	27.20	0	0.00	26.85	2	8,584	0.02%
2018/08/31	2	27.80	0	0.00	28.40	2	8,642	0.02%
2018/08/30	0	0.00	1	29.00	28.10	-1	8,737	-0.01%
2018/08/29	1	28.70	0	0.00	28.45	1	8,808	0.01%
2018/08/28	0	0.00	1	28.45	28.05	-1	8,965	-0.01%
2018/08/27	10	28.23	12	28.29	28.55	-2	9,101	-0.02%
2018/08/24	2	27.25	2	27.10	27.25	0	9,575	0.00%
2018/08/23	2	27.60	2	27.40	28.00	0	10,673	0.00%
2018/08/22	1	27.05	1	27.15	27.15	0	11,758	0.00%
2018/08/20	9	27.16	6	26.84	27.40	3	13,469	0.02%
2018/08/16	7	28.43	7	28.94	29.25	0	14,575	0.00%
2018/08/15	9	29.93	0	0.00	28.95	9	14,843	0.06%
2018/08/14	2	30.18	4	30.75	30.75	-2	14,865	-0.01%
2018/08/13	20	29.86	11	29.86	29.90	9	14,941	0.06%
2018/08/10	1	31.20	7	31.54	31.00	-6	14,913	-0.04%
2018/08/08	0	0.00	5	30.80	31.00	-5	15,330	-0.03%
2018/08/07	15	31.98	55	31.86	31.45	-40	15,401	-0.26%
2018/08/06	1	31.70	0	0.00	31.45	1	15,710	0.01%
2018/08/03	1	31.75	1	32.00	32.35	0	15,863	0.00%
2018/08/02	5	31.97	0	0.00	31.35	5	15,852	0.03%
2018/08/01	8	33.24	2	33.80	33.20	6	15,913	0.04%
2018/07/31	2	33.95	0	0.00	33.65	2	16,055	0.01%
2018/07/30	2	34.20	0	0.00	33.65	2	16,049	0.01%
2018/07/26	24	34.93	18	34.96	35.40	6	15,934	0.04%
2018/07/24	18	34.36	3	34.52	34.10	15	15,688	0.10%
2018/07/23	7	33.02	10	32.15	33.80	-3	15,617	-0.02%
2018/07/20	0	0.00	2	34.40	33.55	-2	15,562	-0.01%
2018/07/19	3	33.30	0	0.00	34.15	3	15,410	0.02%
2018/07/18	3	32.07	0	0.00	32.50	3	15,296	0.02%
2018/07/17	6	35.73	6	35.82	34.05	0	15,193	0.00%
2018/07/16	7	35.89	7	36.01	35.70	0	15,078	0.00%
2018/07/13	6	34.80	6	35.38	34.55	0	15,044	0.00%
2018/07/12	1	34.50	2	34.63	34.45	-1	14,942	-0.01%
2018/07/11	3	34.17	2	34.63	34.55	1	14,897	0.01%
2018/07/10	14	33.71	21	33.81	34.30	-7	14,731	-0.05%
2018/07/09	4	32.44	1	32.80	32.55	3	14,561	0.02%
2018/07/06	4	32.19	3	31.97	33.80	1	14,382	0.01%
2018/07/05	8	31.33	8	31.58	30.75	0	14,183	0.00%
2018/07/04	3	30.90	6	31.20	30.70	-3	14,034	-0.02%
2018/07/03	0	0.00	2	34.60	33.20	-2	13,822	-0.01%
2018/06/29	2	34.70	1	34.95	35.20	1	13,686	0.01%
2018/06/28	2	34.85	0	0.00	34.50	2	13,546	0.01%
2018/06/27	0	0.00	1	37.20	36.50	-1	13,363	-0.01%
2018/06/26	4	38.20	4	38.20	36.90	0	13,272	0.00%
2018/06/25	5	37.19	7	38.17	36.80	-2	13,101	-0.02%
2018/06/22	12	39.55	9	39.64	38.65	3	12,955	0.02%
2018/06/21	28	39.76	26	39.84	41.00	2	12,800	0.02%
2018/06/20	2	39.13	8	37.05	37.75	-6	12,560	-0.05%
2018/06/19	13	41.15	13	41.57	39.80	0	12,439	0.00%
2018/06/14	2	39.25	0	0.00	39.60	2	12,239	0.02%
2018/06/13	6	39.32	0	0.00	39.00	6	12,350	0.05%
2018/06/12	8	44.01	14	44.28	42.45	-6	12,426	-0.05%
2018/06/11	6	39.29	7	40.83	41.00	-1	12,131	-0.01%
2018/06/08	4	36.39	3	37.30	37.30	1	11,994	0.01%
2018/06/07	0	0.00	7	36.06	37.00	-7	11,951	-0.06%
2018/06/06	4	36.04	1	36.00	35.90	3	11,989	0.03%
2018/06/05	2	34.75	22	35.62	34.60	-20	12,093	-0.17%
2018/06/04	9	36.95	20	36.58	37.20	-11	12,044	-0.09%
2018/06/01	49	39.12	16	37.68	37.00	33	11,883	0.28%
2018/05/31	29	39.82	39	40.05	38.20	-10	11,358	-0.09%
2018/05/30	35	36.37	17	36.59	37.60	18	10,218	0.18%
2018/05/29	50	33.75	21	34.22	34.20	29	9,074	0.32%
2018/05/28	4	31.41	11	31.29	32.05	-7	7,610	-0.09%
2018/05/25	12	29.00	11.5	28.81	29.15	0.5	7,234	0.01%
2018/05/24	25	26.53	29	26.62	26.50	-4	6,262	-0.06%
2018/05/23	0	0.00	22	26.33	25.90	-22	5,976	-0.37%
2018/05/22	2	25.10	0	0.00	25.10	2	5,631	0.04%
2018/05/21	5	25.31	0	0.00	26.05	5	5,538	0.09%
2018/05/18	8	24.95	8	25.01	25.05	0	5,420	0.00%
2018/05/17	2	24.90	4	25.21	24.40	-2	5,346	-0.04%
2018/05/16	27	25.86	76	25.69	25.20	-49	5,258	-0.93%
2018/05/15	16	24.99	67	25.33	24.90	-51	4,897	-1.04%
2018/05/14	139	25.99	22	25.66	25.80	117	4,846	2.41%	大買/鉅額交易
2018/05/11	24	25.32	41	25.39	24.40	-17	4,517	-0.38%
2018/05/10	1	24.45	10	24.80	24.75	-9	4,342	-0.21%
2018/05/09	28	24.65	18	24.84	24.15	10	4,292	0.23%
2018/05/08	36	23.38	12	24.26	24.05	24	4,146	0.58%
2018/05/07	2	22.50	1	22.65	22.75	1	3,983	0.03%
2018/05/04	0	0.00	1	22.40	21.70	-1	3,991	-0.03%
2018/05/03	3	22.45	3	22.55	22.40	0	4,024	0.00%
2018/04/27	1	21.80	0	0.00	21.90	1	4,590	0.02%
2018/04/26	2	22.00	1	22.20	21.50	1	5,006	0.02%
2018/04/25	6	22.42	0	0.00	22.25	6	5,087	0.12%
2018/04/24	0	0.00	1	22.95	22.80	-1	5,170	-0.02%
2018/04/23	0	0.00	4	24.10	23.70	-4	5,145	-0.08%
2018/04/20	3	23.80	0	0.00	23.80	3	5,127	0.06%
2018/04/19	29	24.39	59	24.73	24.40	-30	5,110	-0.59%
2018/04/18	1	23.45	1	23.75	23.40	0	4,982	0.00%
2018/04/17	1	24.35	1	24.25	23.50	0	4,975	0.00%
2018/04/16	5	24.72	0	0.00	24.60	5	4,971	0.10%
2018/04/13	15	24.93	11	24.92	24.95	4	4,975	0.08%
2018/04/12	1	23.85	1	24.20	23.80	0	4,955	0.00%
2018/04/11	0	0.00	1	24.35	24.00	-1	5,092	-0.02%
2018/04/02	1	23.95	0	0.00	23.80	1	5,216	0.02%
2018/03/27	3	24.55	4	24.39	24.20	-1	5,302	-0.02%
2018/03/26	1	24.20	1	24.10	24.10	0	5,307	0.00%
2018/03/23	3	23.43	2	24.15	23.95	1	5,309	0.02%
2018/03/22	0	0.00	11	24.97	24.85	-11	5,264	-0.21%
2018/03/21	14	25.94	6	26.17	25.85	8	5,189	0.15%
2018/03/20	20	26.26	26	26.38	26.35	-6	5,112	-0.12%
2018/03/19	0	0.00	2	26.60	26.50	-2	4,988	-0.04%
2018/03/16	47	25.99	56	26.00	25.55	-9	4,795	-0.19%
2018/03/13	1	24.35	52	24.51	25.10	-51	4,568	-1.12%
2018/03/12	0	0.00	20	25.31	24.70	-20	4,578	-0.44%
2018/03/09	4	24.01	11	24.34	24.40	-7	4,563	-0.15%
2018/02/12	5	20.65	0	0.00	20.10	5	6,991	0.07%
2018/02/08	0	0.00	1	20.25	20.00	-1	7,508	-0.01%
2018/02/07	1	20.95	33.8	21.48	20.70	-32.8	7,549	-0.44%
2018/02/06	2	20.70	0	0.00	20.45	2	7,600	0.03%
2018/02/02	0	0.00	2	23.80	23.70	-2	7,809	-0.03%
2018/01/31	0	0.00	3	24.30	24.30	-3	8,037	-0.04%
2018/01/30	0	0.00	5	24.60	24.50	-5	8,190	-0.06%
2018/01/29	2	25.00	0	0.00	24.85	2	8,303	0.02%
2018/01/25	4	25.94	1	25.60	25.20	3	8,703	0.03%
2018/01/24	3	27.13	7	26.93	26.40	-4	8,804	-0.05%
2018/01/23	8	26.67	4	27.70	26.45	4	8,872	0.05%
2018/01/22	40	26.55	40	26.75	27.15	0	8,922	0.00%
2018/01/19	6	25.58	6	25.63	25.40	0	9,219	0.00%
2018/01/18	7	24.64	12	24.79	24.85	-5	9,485	-0.05%
2018/01/15	0	0.00	1	24.50	24.00	-1	10,700	-0.01%
2018/01/10	0	0.00	1	23.90	23.70	-1	11,155	-0.01%
2018/01/09	1	24.20	0	0.00	24.35	1	11,346	0.01%
2018/01/08	5	25.16	2	24.50	24.65	3	11,708	0.03%
2018/01/05	12	25.03	12	25.27	25.50	0	11,693	0.00%
2018/01/04	1	24.30	0	0.00	24.30	1	11,734	0.01%
2018/01/03	0	0.00	4	24.15	24.05	-4	11,867	-0.03%
2018/01/02	0	0.00	0.9	23.30	23.40	-0.9	11,971	-0.01%