漢磊 (3707)-美好-富順券商分點個股進出

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
62.5
漲跌
▼1.4
漲幅
-2.19%
成交量
2,083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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/05/23	2	62.65	1	62.60	62.50	1	5,188	0.02%
2024/05/16	1	63.80	5	64.08	63.50	-4	5,151	-0.08%
2024/05/15	1	64.50	0	0.00	64.30	1	5,135	0.02%
2024/05/13	0	0.00	1	64.40	64.30	-1	5,150	-0.02%
2024/05/10	0.2	65.60	4	64.75	65.90	-3.8	5,146	-0.07%
2024/05/09	3	64.77	0	0.00	64.00	3	5,140	0.06%
2024/05/06	1	66.20	0	0.00	66.10	1	5,109	0.02%
2024/05/02	3	70.50	2	70.05	70.50	1	5,029	0.02%
2024/04/30	3	70.10	3	71.00	70.10	0	5,010	0.00%
2024/04/29	3	69.60	0	0.00	70.10	3	4,960	0.06%
2024/04/25	4	70.88	17	70.41	70.60	-13	4,867	-0.27%
2024/04/24	0	0.00	3	69.20	67.80	-3	4,766	-0.06%
2024/04/23	0	0.00	3	68.30	68.50	-3	4,740	-0.06%
2024/04/22	16	68.75	0	0.00	67.00	16	4,706	0.34%
2024/04/19	5	67.22	0	0.00	67.10	5	4,625	0.11%
2024/04/18	11	74.05	20	74.85	72.00	-9	4,470	-0.20%
2024/04/17	1	73.50	2	73.15	73.80	-1	3,962	-0.03%
2024/04/16	3	66.40	6	67.27	67.10	-3	3,925	-0.08%
2024/04/15	8	70.56	0	0.00	70.50	8	3,825	0.21%
2024/04/12	2	72.10	5	72.36	71.60	-3	3,741	-0.08%
2024/04/11	8	71.54	5	71.60	70.50	3	3,656	0.08%
2024/04/10	3	69.10	8	70.73	71.50	-5	3,535	-0.14%
2024/04/09	3	65.97	0	0.00	65.70	3	3,357	0.09%
2024/04/08	3	67.40	0	0.00	67.20	3	3,322	0.09%
2024/04/03	0	0.00	1	68.20	68.60	-1	3,261	-0.03%
2024/04/02	14	66.67	9	67.56	68.20	5	3,173	0.16%
2024/04/01	4	66.85	7	66.96	67.70	-3	2,978	-0.10%
2024/03/29	2	61.50	2	61.60	61.90	0	2,693	0.00%
2024/03/28	0	0.00	1.2	59.82	60.70	-1.2	2,625	-0.05%
2024/03/27	2.2	57.35	0	0.00	57.40	2.2	2,487	0.09%
2024/03/22	12	59.45	5.2	60.17	59.30	6.9	2,479	0.28%
2024/03/21	2	57.50	0	0.00	57.20	2	2,439	0.08%
2024/03/20	0.2	58.00	0	0.00	57.00	0.2	2,517	0.01%
2024/03/19	2	59.50	0	0.00	58.60	2	2,508	0.08%
2024/03/14	1	61.00	2	60.90	61.20	-1	2,445	-0.04%
2024/03/13	2	62.75	3	62.27	61.70	-1	2,402	-0.04%
2024/03/12	3	62.43	5	62.10	61.80	-2	2,320	-0.09%
2024/03/11	13	64.25	8.1	66.04	64.20	4.9	2,207	0.22%
2024/03/08	2	59.30	8	60.56	61.00	-6	1,567	-0.38%
2024/03/07	5	55.70	5	55.60	55.50	0	1,432	0.00%
2024/03/06	3	56.67	5	56.34	56.10	-2	1,416	-0.14%
2024/03/05	2	58.50	0	0.00	58.00	2	1,411	0.14%
2024/03/04	1	59.20	0	0.00	59.70	1	1,384	0.07%
2024/02/29	2	60.10	0	0.00	60.30	2	1,363	0.15%
2024/02/27	2	60.70	0	0.00	61.50	2	1,350	0.15%
2024/02/26	2.1	59.82	3	62.07	62.60	-0.9	1,326	-0.07%
2024/02/23	1	60.70	1	61.50	60.70	0	1,268	0.00%
2024/02/22	2	61.50	1	61.10	61.10	1	1,299	0.08%
2024/02/21	1	62.00	1	62.00	61.80	0	1,315	0.00%
2024/02/19	0	0.00	1	63.30	63.30	-1	1,316	-0.08%
2024/02/16	1	61.70	1	62.80	62.80	0	1,319	0.00%
2024/02/15	0	0.00	1	62.10	62.40	-1	1,311	-0.08%
2024/02/05	1	60.70	4	60.70	60.90	-3	1,300	-0.23%
2024/02/01	2	62.30	0	0.00	62.20	2	1,278	0.16%
2024/01/22	0	0.00	2	65.05	65.50	-2	1,324	-0.15%
2024/01/19	1	63.50	0	0.00	63.80	1	1,314	0.08%
2024/01/18	2	63.75	0	0.00	62.90	2	1,311	0.15%
2024/01/17	1	65.40	0	0.00	64.10	1	1,304	0.08%
2024/01/15	1	66.00	0	0.00	65.90	1	1,287	0.08%
2024/01/12	1	66.00	0	0.00	65.80	1	1,298	0.08%
2024/01/10	1	66.80	1	66.30	65.50	0	1,314	0.00%
2024/01/09	1	68.50	1	67.60	67.80	0	1,287	0.00%
2024/01/08	2	68.75	0	0.00	68.50	2	1,277	0.16%
2024/01/05	1	69.60	0	0.00	69.10	1	1,275	0.08%
2024/01/04	1	69.40	1	70.40	69.40	0	1,263	0.00%
2024/01/03	1	70.50	0	0.00	70.40	1	1,259	0.08%
2024/01/02	1	71.40	0	0.00	71.40	1	1,245	0.08%
2023/12/29	0	0.00	3	72.10	72.10	-3	1,240	-0.24%
2023/12/27	0	0.00	2.1	72.80	73.00	-2.1	1,240	-0.17%
2023/12/22	0	0.00	1	71.70	71.80	-1	1,268	-0.08%
2023/12/20	1	73.10	0	0.00	72.50	1	1,324	0.08%
2023/12/19	1	72.70	1	72.70	72.90	0	1,374	0.00%
2023/12/18	0	0.00	2	72.10	72.30	-2	1,446	-0.14%
2023/12/15	3	74.27	2	74.45	73.60	1	1,504	0.07%
2023/12/14	1	71.90	1	71.30	71.50	0	1,432	0.00%
2023/12/12	5	71.32	1	71.30	71.20	4	1,436	0.28%
2023/12/08	1	71.70	1	71.30	71.10	0	1,449	0.00%
2023/12/07	1	71.50	0	0.00	71.10	1	1,448	0.07%
2023/12/04	0	0.00	1	74.40	73.80	-1	1,454	-0.07%
2023/12/01	2	75.45	0	0.00	75.10	2	1,451	0.14%
2023/11/30	0	0.00	2.1	75.99	76.40	-2.1	1,432	-0.15%
2023/11/28	1	72.50	1	72.80	72.50	0	1,368	0.00%
2023/11/27	0	0.00	15	72.05	72.00	-15	1,368	-1.10%
2023/11/22	1	73.50	0	0.00	73.20	1	1,364	0.07%
2023/11/21	4	73.70	0	0.00	73.00	4	1,370	0.29%
2023/11/20	0	0.00	1	73.50	73.50	-1	1,372	-0.07%
2023/11/16	1	70.90	1	71.30	71.00	0	1,357	0.00%
2023/11/14	5	69.60	0	0.00	69.70	5	1,355	0.37%
2023/11/13	1	68.90	0	0.00	69.00	1	1,364	0.07%
2023/11/10	0	0.00	1	68.80	69.20	-1	1,372	-0.07%
2023/11/09	0	0.00	1	69.30	69.10	-1	1,384	-0.07%
2023/11/08	6	70.85	0	0.00	70.40	6	1,410	0.43%
2023/11/06	0	0.00	1	71.80	71.70	-1	1,452	-0.07%
2023/11/03	1	70.50	0	0.00	70.70	1	1,458	0.07%
2023/11/02	1	71.00	0	0.00	70.00	1	1,465	0.07%
2023/10/31	10	68.65	1	69.10	68.40	9	1,451	0.62%
2023/10/25	1	72.00	0	0.00	72.10	1	1,510	0.07%
2023/10/19	1	68.70	3	69.20	69.00	-2	1,628	-0.12%
2023/10/18	5	70.08	0	0.00	69.00	5	1,651	0.30%
2023/10/17	6	71.42	1	71.30	71.30	5	1,638	0.31%
2023/10/13	0	0.00	5	72.10	73.00	-5	1,712	-0.29%
2023/10/04	5	73.40	1	73.10	73.40	4	2,255	0.18%
2023/10/02	1	73.00	1	73.80	74.00	0	2,715	0.00%
2023/09/27	2	71.45	0	0.00	71.40	2	2,993	0.07%
2023/09/26	7	73.19	0	0.00	72.10	7	2,996	0.23%
2023/09/25	2	75.55	1	75.30	75.00	1	2,978	0.03%
2023/09/22	1	74.50	0	0.00	75.60	1	2,981	0.03%
2023/09/21	1	76.80	0	0.00	76.20	1	2,932	0.03%
2023/09/20	0	0.00	1	81.80	78.60	-1	2,855	-0.04%
2023/09/14	0	0.00	0	80.20	79.80	0	2,922	0.00%
2023/09/11	2	77.00	0	0.00	76.60	2	3,187	0.06%
2023/09/01	0	0.00	1	79.20	78.70	-1	3,729	-0.03%
2023/08/30	1	79.20	0	0.00	78.70	1	3,975	0.03%
2023/08/29	0	0.00	1	77.40	78.30	-1	4,038	-0.02%
2023/08/25	0	0.00	1	78.20	76.90	-1	4,037	-0.02%
2023/08/24	1	76.10	1	77.20	77.30	0	4,045	0.00%
2023/08/23	1	74.10	1	74.90	75.00	0	4,042	0.00%
2023/08/22	1	75.70	1	74.50	74.50	0	4,041	0.00%
2023/08/17	0	0.00	2	75.40	75.40	-2	4,081	-0.05%
2023/08/14	3	72.03	0	0.00	72.20	3	4,086	0.07%
2023/08/11	2	75.45	0	0.00	75.00	2	4,059	0.05%
2023/08/10	1	75.90	0	0.00	75.80	1	4,061	0.02%
2023/08/09	2	77.65	2	77.45	77.50	0	4,064	0.00%
2023/08/08	0	0.00	1	78.10	78.00	-1	4,089	-0.02%
2023/08/07	2	79.65	0	0.00	79.60	2	4,103	0.05%
2023/08/04	4	77.93	0	0.00	78.30	4	4,104	0.10%
2023/08/02	5	78.60	0	0.00	77.70	5	4,126	0.12%
2023/08/01	1	79.70	2	79.50	79.70	-1	4,102	-0.02%
2023/07/31	1	80.60	2	79.30	79.30	-1	4,107	-0.02%
2023/07/28	1	79.50	1	81.20	80.80	0	4,095	0.00%
2023/07/27	1	79.80	1	80.10	79.90	0	4,088	0.00%
2023/07/26	1	79.10	1	78.80	78.80	0	4,093	0.00%
2023/07/25	1	80.20	1	80.90	80.80	0	4,105	0.00%
2023/07/24	3	79.20	1	78.50	78.30	2	4,093	0.05%
2023/07/21	1	82.10	0	0.00	82.20	1	4,065	0.02%
2023/07/20	2	83.90	2	83.25	83.90	0	4,107	0.00%
2023/07/18	2	84.80	7	85.00	84.00	-5	4,258	-0.12%
2023/07/17	9	86.74	0	0.00	86.80	9	4,285	0.21%
2023/07/14	5	87.70	3	87.47	87.70	2	4,293	0.05%
2023/07/13	5	88.34	1	88.30	86.60	4	4,279	0.09%
2023/07/12	2	89.40	2	89.45	88.40	0	4,230	0.00%
2023/07/11	7	91.80	4	92.15	90.50	3	4,143	0.07%
2023/07/10	5	91.30	25	91.60	90.40	-20	3,887	-0.51%
2023/07/07	3	86.97	0	0.00	86.70	3	3,557	0.08%
2023/07/06	3	87.10	7	87.76	88.00	-4	3,479	-0.11%
2023/07/04	0	0.00	1	84.20	84.20	-1	3,256	-0.03%
2023/07/03	3	83.37	3	83.20	83.10	0	3,271	0.00%
2023/06/29	1	83.30	1	84.00	83.30	0	3,262	0.00%
2023/06/28	0	0.00	1	82.90	82.90	-1	3,313	-0.03%
2023/06/27	2	84.15	1	83.40	83.20	1	3,418	0.03%
2023/06/26	1	84.70	0	0.00	84.50	1	3,399	0.03%
2023/06/21	0	0.00	2	86.85	86.70	-2	3,392	-0.06%
2023/06/20	1	87.50	9	88.00	88.00	-8	3,370	-0.24%
2023/06/19	2	85.85	0	0.00	86.10	2	3,333	0.06%
2023/06/16	8	86.80	1	86.80	86.10	7	3,331	0.21%
2023/06/15	3	89.03	1	88.90	88.60	2	3,330	0.06%
2023/06/14	2	89.45	6	88.55	90.20	-4	3,207	-0.12%
2023/06/13	3	87.83	1	89.00	86.50	2	3,047	0.07%
2023/06/12	0	0.00	7	84.81	85.40	-7	2,895	-0.24%
2023/06/09	2	82.75	1	82.60	82.80	1	2,852	0.04%
2023/06/08	4	83.05	0	0.00	82.70	4	2,862	0.14%
2023/06/07	0	0.00	6	83.83	84.70	-6	2,898	-0.21%
2023/06/06	3	83.37	6	83.75	82.00	-3	2,862	-0.10%
2023/06/05	8	86.75	9	88.06	85.20	-1	2,812	-0.04%
2023/06/02	1	82.30	7	82.06	82.20	-6	2,698	-0.22%
2023/05/31	2	79.30	0	0.00	79.70	2	2,906	0.07%
2023/05/30	2	79.30	0	0.00	79.10	2	2,948	0.07%
2023/05/29	0	0.00	3	80.60	80.60	-3	2,940	-0.10%
2023/05/26	1	77.60	3	77.97	77.00	-2	2,935	-0.07%
2023/05/25	5	77.90	0	0.00	77.30	5	2,952	0.17%
2023/05/24	0	0.00	1	79.10	79.10	-1	2,992	-0.03%
2023/05/23	0	0.00	3	77.63	77.60	-3	2,997	-0.10%
2023/05/19	1	77.80	1	78.20	78.00	0	3,019	0.00%
2023/05/12	1	74.20	1	75.30	75.50	0	3,123	0.00%
2023/05/11	1	75.20	0	0.00	75.20	1	3,118	0.03%
2023/05/09	1	76.10	0	0.00	76.50	1	3,168	0.03%
2023/05/08	1	78.80	1	78.70	78.30	0	3,218	0.00%
2023/05/05	0	0.00	1	78.40	77.80	-1	3,329	-0.03%
2023/05/04	1	78.40	0	0.00	78.30	1	3,464	0.03%
2023/05/02	0	0.00	2	78.90	79.00	-2	3,566	-0.06%
2023/04/28	2	78.05	0	0.00	77.90	2	3,645	0.05%
2023/04/27	1	76.50	0	0.00	76.30	1	3,616	0.03%
2023/04/26	0	0.00	1	76.70	76.70	-1	3,627	-0.03%
2023/04/25	1	77.40	1	77.00	77.00	0	3,610	0.00%
2023/04/24	1	79.10	0	0.00	80.00	1	3,603	0.03%
2023/04/21	6	79.82	4	80.45	79.10	2	3,573	0.06%
2023/04/20	6	83.83	4	83.68	83.50	2	3,464	0.06%
2023/04/19	2	86.60	0	0.00	86.50	2	3,429	0.06%
2023/04/14	1	88.80	0	0.00	88.40	1	3,408	0.03%
2023/04/13	2	89.05	0	0.00	88.20	2	3,425	0.06%
2023/04/11	1	90.20	0	0.00	90.00	1	3,405	0.03%
2023/04/10	2	90.85	0	0.00	90.50	2	3,427	0.06%
2023/04/06	1	91.10	1	92.10	91.30	0	3,404	0.00%
2023/03/31	0	0.00	1	90.80	90.70	-1	3,404	-0.03%
2023/03/30	1	91.00	1	90.50	90.50	0	3,449	0.00%
2023/03/29	6	90.13	1	90.80	89.80	5	3,455	0.14%
2023/03/28	7	91.24	8	92.10	91.70	-1	3,436	-0.03%
2023/03/27	2	90.30	0	0.00	90.00	2	3,372	0.06%
2023/03/23	0	0.00	3	90.30	90.20	-3	3,374	-0.09%
2023/03/22	0	0.00	1	90.70	90.70	-1	3,380	-0.03%
2023/03/21	5	90.10	0	0.00	89.70	5	3,382	0.15%
2023/03/20	6	90.90	4	90.73	89.90	2	3,390	0.06%
2023/03/17	0	0.00	8	88.04	88.50	-8	3,318	-0.24%
2023/03/16	0	0.00	1	86.40	86.80	-1	3,310	-0.03%
2023/03/15	1	86.80	0	0.00	86.80	1	3,365	0.03%
2023/03/14	2	87.05	0	0.00	86.10	2	3,395	0.06%
2023/03/13	11	87.10	13	88.09	88.40	-2	3,426	-0.06%
2023/03/10	6	89.25	0	0.00	88.90	6	3,468	0.17%
2023/03/09	0	0.00	4	92.50	92.00	-4	3,536	-0.11%
2023/03/07	1	92.30	3	92.37	92.50	-2	3,544	-0.06%
2023/03/06	3	90.07	4	90.25	90.70	-1	3,527	-0.03%
2023/03/03	8	88.43	2	88.90	89.20	6	3,536	0.17%
2023/03/02	2	91.70	0	0.00	90.80	2	3,372	0.06%
2023/02/24	0	0.00	1	94.80	93.10	-1	3,413	-0.03%
2023/02/23	2	93.75	1	94.10	93.90	1	3,423	0.03%
2023/02/22	0	0.00	1	94.60	93.20	-1	3,543	-0.03%
2023/02/20	1	97.50	2	97.30	97.50	-1	3,771	-0.03%
2023/02/16	0	0.00	41	97.12	97.90	-41	4,067	-1.01%
2023/02/15	41	96.41	0	0.00	95.90	41	4,178	0.98%
2023/02/14	0	0.00	40	96.86	97.00	-40	4,192	-0.95%
2023/02/13	1	96.10	1	95.80	96.10	0	4,328	0.00%
2023/02/10	2	97.75	0	0.00	95.20	2	4,382	0.05%
2023/02/09	2	99.20	0	0.00	98.30	2	4,372	0.05%
2023/02/08	22	98.64	3	98.97	98.90	19	4,401	0.43%
2023/02/07	20	97.00	2	97.20	97.60	18	4,395	0.41%
2023/02/06	1	97.60	2	97.60	96.90	-1	4,427	-0.02%
2023/02/03	3	100.13	32	98.53	98.20	-29	4,387	-0.66%
2023/02/02	28	100.08	6	99.90	100.00	22	4,351	0.51%
2023/02/01	2	97.00	1	96.80	96.70	1	4,263	0.02%
2023/01/30	4	92.53	14	93.52	94.80	-10	4,295	-0.23%
2023/01/17	2	89.80	0	0.00	89.50	2	4,271	0.05%
2023/01/13	2	88.00	50	88.39	87.70	-48	4,344	-1.10%
2023/01/12	2	90.50	5	91.22	89.20	-3	4,404	-0.07%
2023/01/11	51	90.59	5	90.66	90.40	46	4,408	1.04%
2023/01/10	3	90.30	0	0.00	89.80	3	4,472	0.07%
2023/01/09	3	89.60	24	90.41	90.50	-21	4,547	-0.46%
2023/01/06	0	0.00	21	88.88	88.80	-21	4,610	-0.46%
2023/01/05	4	86.70	1	85.90	85.90	3	4,723	0.06%
2023/01/03	40	86.20	1	86.20	86.20	39	4,956	0.79%
2022/12/30	6	85.95	7	85.01	84.60	-1	5,051	-0.02%
2022/12/29	4	85.13	2	85.10	85.10	2	5,112	0.04%
2022/12/28	4	86.10	4	85.98	86.00	0	5,227	0.00%
2022/12/26	2	86.20	34	88.11	88.30	-32	5,391	-0.59%
2022/12/23	31	85.69	0	0.00	86.90	31	5,515	0.56%
2022/12/22	4	87.70	2	88.00	86.90	2	5,581	0.04%
2022/12/21	2	88.60	0	0.00	87.60	2	5,715	0.03%
2022/12/20	1	89.50	0	0.00	88.50	1	5,847	0.02%
2022/12/19	3	90.87	6	91.53	90.90	-3	6,017	-0.05%
2022/12/16	1	92.30	1	93.00	93.20	0	6,155	0.00%
2022/12/15	0	0.00	3	95.50	95.40	-3	6,214	-0.05%
2022/12/14	1	94.30	0	0.00	95.90	1	6,247	0.02%
2022/12/13	1	95.80	0	0.00	93.80	1	6,275	0.02%
2022/12/09	1	98.40	1	96.20	96.10	0	6,319	0.00%
2022/12/07	8	96.89	1	100.00	96.20	7	6,462	0.11%
2022/12/06	0	0.00	2	100.60	99.80	-2	6,454	-0.03%
2022/12/05	6	104.00	10	103.80	103.00	-4	6,541	-0.06%
2022/12/02	0	0.00	31	102.50	102.50	-31	6,546	-0.47%
2022/12/01	42	101.07	22	101.57	102.00	20	6,589	0.30%
2022/11/30	5	98.30	5	98.42	98.10	0	6,601	0.00%
2022/11/29	15	97.65	5	97.32	98.30	10	6,693	0.15%
2022/11/28	1	96.90	7	97.83	97.80	-6	6,786	-0.09%
2022/11/25	12	97.43	2	97.60	96.00	10	6,967	0.14%
2022/11/24	4	98.63	41	98.73	98.80	-37	6,996	-0.53%
2022/11/23	5	98.98	3	99.57	98.30	2	7,077	0.03%
2022/11/22	4	98.45	0	0.00	98.30	4	7,184	0.06%
2022/11/21	1	100.50	9	100.50	100.00	-8	7,322	-0.11%
2022/11/18	10	99.85	3	101.83	99.60	7	7,455	0.09%
2022/11/17	4	101.03	24	101.06	102.00	-20	7,553	-0.26%
2022/11/16	27	99.19	5	99.70	98.30	22	7,672	0.29%
2022/11/15	12	99.08	33	100.39	101.00	-21	7,668	-0.27%
2022/11/14	5	94.54	34	95.39	95.30	-29	8,013	-0.36%
2022/11/11	37	95.42	7	95.74	93.60	30	8,238	0.36%
2022/11/10	13	93.20	5	93.44	93.00	8	8,202	0.10%
2022/11/09	34	94.17	31	94.46	94.30	3	8,285	0.04%
2022/11/08	5	91.10	3	92.50	90.40	2	8,385	0.02%
2022/11/07	28	91.59	6	91.40	91.10	22	8,445	0.26%
2022/11/04	1	88.40	22	89.94	91.10	-21	8,609	-0.24%
2022/11/03	0	0.00	4.1	89.25	89.90	-4.1	8,677	-0.05%
2022/11/02	10	89.60	12	89.23	89.40	-2	8,945	-0.02%
2022/11/01	3	87.70	0	0.00	87.70	3	8,968	0.03%
2022/10/31	4	87.23	5	87.20	87.00	-1	9,084	-0.01%
2022/10/28	4	84.10	3	83.80	83.90	1	9,165	0.01%
2022/10/27	3	83.57	4	85.10	85.90	-1	9,348	-0.01%
2022/10/26	6	82.77	4	82.03	81.90	2	9,542	0.02%
2022/10/24	21	86.90	1	85.20	85.00	20	9,723	0.21%
2022/10/21	1	85.50	1	84.50	84.00	0	9,912	0.00%
2022/10/20	3	85.83	8	86.29	86.20	-5	10,050	-0.05%
2022/10/19	5	87.36	1	87.60	85.80	4	10,335	0.04%
2022/10/18	2	87.05	4	87.95	87.90	-2	10,432	-0.02%
2022/10/17	7	83.51	5	84.62	86.80	2	10,554	0.02%
2022/10/14	11.1	89.03	4	89.25	89.10	7.1	10,742	0.07%
2022/10/13	11	87.85	13	83.00	83.00	-2	11,153	-0.02%
2022/10/12	20	91.60	24	90.30	90.00	-4	11,255	-0.04%
2022/10/11	6.1	91.08	6	90.93	90.80	0.1	11,414	0.00%
2022/10/07	30	98.07	4	97.60	97.50	26	11,748	0.22%
2022/10/06	2	101.50	0	0.00	101.50	2	11,787	0.02%
2022/10/05	3	101.83	3	100.03	99.80	0	11,825	0.00%
2022/10/04	3	97.30	6.2	99.37	101.00	-3.2	11,829	-0.03%
2022/10/03	2	94.60	2	94.80	94.80	0	12,009	0.00%
2022/09/30	4	91.75	6.1	91.59	95.00	-2.1	12,487	-0.02%
2022/09/29	9	91.83	7	91.51	91.10	2	12,909	0.02%
2022/09/28	14.2	91.93	12	94.01	90.70	2.2	13,222	0.02%
2022/09/27	4.1	98.32	6.5	98.35	99.60	-2.4	13,774	-0.02%
2022/09/26	7.5	101.11	36	100.19	98.50	-28.5	14,054	-0.20%
2022/09/23	12	110.83	4	111.00	107.00	8	14,215	0.06%
2022/09/22	11	111.27	5.1	112.66	114.00	5.9	14,252	0.04%
2022/09/21	3	111.00	0	0.00	110.00	3	14,266	0.02%
2022/09/20	3	110.67	6	111.83	113.00	-3	14,345	-0.02%
2022/09/16	3	111.00	2	109.50	109.50	1	14,612	0.01%
2022/09/15	1	113.50	3.1	112.89	111.50	-2.1	14,736	-0.01%
2022/09/14	1	113.50	6	112.17	114.00	-5	14,959	-0.03%
2022/09/13	1	111.50	2	112.75	111.50	-1	15,080	-0.01%
2022/09/12	23	112.52	0	0.00	112.50	23	15,194	0.15%
2022/09/08	2	106.75	3	107.33	110.00	-1	15,217	-0.01%
2022/09/07	7	106.07	5	106.90	105.00	2	15,282	0.01%
2022/09/06	1	106.50	2	107.50	107.00	-1	15,312	-0.01%
2022/09/05	5	111.30	0	0.00	110.50	5	15,354	0.03%
2022/09/02	3	115.17	20	114.00	115.00	-17	15,372	-0.11%
2022/09/01	15	114.63	13	113.88	113.00	2	15,352	0.01%
2022/08/31	1	115.50	23	115.43	115.50	-22	15,307	-0.14%
2022/08/30	5	116.50	3	116.83	117.00	2	15,517	0.01%
2022/08/29	6	112.67	1	115.00	116.00	5	15,566	0.03%
2022/08/26	14	117.71	6.1	117.83	115.50	8	15,485	0.05%
2022/08/25	8	116.69	12	116.67	117.00	-4	15,471	-0.03%
2022/08/24	5	116.00	2	115.51	113.00	3	15,425	0.02%
2022/08/23	5	112.70	2	112.05	115.50	3	15,405	0.02%
2022/08/22	8	112.69	0	0.00	111.50	8	15,309	0.05%
2022/08/19	9	113.28	14	113.89	113.00	-5	15,226	-0.03%
2022/08/18	5	107.30	17	107.68	109.00	-12	14,800	-0.08%
2022/08/17	9.2	103.45	0	0.00	102.50	9.2	14,631	0.06%
2022/08/16	5	105.70	4	105.88	104.50	1	14,638	0.01%
2022/08/15	6	105.67	13	104.62	105.50	-7	14,659	-0.05%
2022/08/12	2	101.25	2	101.75	101.50	0	14,467	0.00%
2022/08/11	26	101.48	4	101.25	99.60	22	14,453	0.15%
2022/08/10	7	99.37	0	0.00	98.50	7	14,537	0.05%
2022/08/09	2	99.70	8	101.81	101.00	-6	14,513	-0.04%
2022/08/08	6	98.37	3.1	98.50	99.50	3	14,328	0.02%
2022/08/05	4	98.43	11.1	97.52	98.80	-7.1	14,409	-0.05%
2022/08/04	4	93.33	4	93.89	95.00	0	14,382	0.00%
2022/08/03	4	93.60	32	93.67	93.20	-28	14,364	-0.19%
2022/08/02	15	95.94	1	95.20	96.20	14	14,293	0.10%
2022/08/01	4.1	100.76	1	101.00	100.50	3.1	14,116	0.02%
2022/07/29	4.1	101.99	12	101.71	102.50	-7.9	14,118	-0.06%
2022/07/28	3	100.17	1	100.00	98.50	2	14,034	0.01%
2022/07/27	2	98.95	0	0.00	99.50	2	13,908	0.01%
2022/07/26	14	100.60	15	100.93	97.40	-1	13,776	-0.01%
2022/07/25	2	100.20	0	0.00	100.50	2	13,539	0.01%
2022/07/22	7	99.79	1	101.50	99.10	6	13,580	0.04%
2022/07/21	4	100.48	6	101.33	101.50	-2	13,675	-0.01%
2022/07/20	5	100.20	6.3	99.40	99.30	-1.3	13,520	-0.01%
2022/07/19	12	92.75	5.4	94.01	94.30	6.6	13,162	0.05%
2022/07/18	5.5	94.32	20.1	94.01	93.00	-14.6	13,027	-0.11%
2022/07/15	2	92.85	7	92.57	93.00	-5	12,806	-0.04%
2022/07/14	20.1	85.59	2	87.75	88.00	18.1	12,375	0.15%
2022/07/13	2	85.35	1	85.30	83.50	1	12,311	0.01%
2022/07/12	0	0.00	1	84.80	82.00	-1	12,306	-0.01%
2022/07/11	8	86.80	2.2	86.80	87.90	5.8	12,314	0.05%
2022/07/08	15.2	89.06	12	88.73	88.50	3.2	12,130	0.03%
2022/07/07	23	82.21	31	84.02	85.00	-8	11,708	-0.07%
2022/07/06	19	86.75	17	85.48	83.50	2	11,235	0.02%
2022/07/05	5	90.16	17	90.20	90.10	-12	10,979	-0.11%
2022/07/04	11	93.30	6	91.45	90.90	5	10,346	0.05%
2022/07/01	7	106.21	2	104.50	101.00	5	10,130	0.05%
2022/06/30	14	113.07	0	0.00	112.00	14	9,861	0.14%
2022/06/29	5	122.00	0	0.00	124.00	5	9,795	0.05%
2022/06/27	0	0.00	2	124.50	125.00	-2	10,509	-0.02%
2022/06/23	0	0.00	1	119.00	119.00	-1	10,810	-0.01%
2022/06/22	3	118.00	14	117.79	119.50	-11	11,550	-0.10%
2022/06/21	17	117.71	2	116.75	118.00	15	11,540	0.13%
2022/06/20	3	114.83	22	111.68	108.50	-19	11,618	-0.16%
2022/06/17	2	117.75	8	118.19	118.50	-6	11,816	-0.05%
2022/06/16	10	128.55	7	126.50	120.50	3	12,158	0.02%
2022/06/15	5	130.00	1	127.00	126.50	4	12,606	0.03%
2022/06/14	13	131.42	1	131.00	131.00	12	13,160	0.09%
2022/06/13	0	0.00	3	133.33	133.50	-3	13,413	-0.02%
2022/06/10	10	133.00	0	0.00	132.50	10	13,626	0.07%
2022/06/09	8	134.44	5	133.50	134.50	3	13,963	0.02%
2022/06/08	3	133.33	6	133.75	133.50	-3	14,265	-0.02%
2022/06/07	0	0.00	1	131.00	130.00	-1	14,193	-0.01%
2022/06/06	10	127.00	24	126.50	127.00	-14	14,134	-0.10%
2022/06/02	3	127.67	2	128.75	127.50	1	14,263	0.01%
2022/06/01	3	126.83	3	126.67	126.00	0	14,291	0.00%
2022/05/31	13	126.81	12	126.58	126.50	1	14,344	0.01%
2022/05/26	4	120.00	0	0.00	119.50	4	14,337	0.03%
2022/05/25	2	117.75	2	119.75	120.50	0	14,351	0.00%
2022/05/24	6	118.92	0	0.00	115.50	6	14,427	0.04%
2022/05/23	16	121.47	0	0.00	121.00	16	14,403	0.11%
2022/05/19	1	120.00	4	118.00	120.00	-3	14,446	-0.02%
2022/05/18	0	0.00	15	118.80	121.00	-15	14,456	-0.10%
2022/05/17	0	0.00	1	116.00	117.00	-1	14,241	-0.01%
2022/05/16	2	115.25	2	114.25	113.00	0	14,299	0.00%
2022/05/13	1	112.50	5	113.60	113.50	-4	14,329	-0.03%
2022/05/12	1	109.00	0	0.00	108.50	1	14,376	0.01%
2022/05/11	1	114.00	0	0.00	112.00	1	14,608	0.01%
2022/05/10	14	110.71	3	111.50	113.50	11	14,616	0.08%
2022/05/06	0	0.00	1	116.00	116.00	-1	14,893	-0.01%
2022/05/05	0	0.00	5	113.00	113.00	-5	14,931	-0.03%
2022/05/04	5	110.00	2	110.75	112.00	3	14,911	0.02%
2022/05/03	1	107.00	0	0.00	108.00	1	14,981	0.01%
2022/04/29	0	0.00	6	106.00	105.00	-6	15,109	-0.04%
2022/04/28	5	103.10	11	102.95	102.50	-6	15,062	-0.04%
2022/04/27	15	100.67	9	102.16	106.00	6	14,925	0.04%
2022/04/26	6	111.50	2	108.50	110.00	4	14,714	0.03%
2022/04/25	4	111.00	6	111.58	110.00	-2	14,715	-0.01%
2022/04/22	6	118.00	0	0.00	115.00	6	14,672	0.04%
2022/04/19	2	122.50	2	123.75	121.00	0	15,002	0.00%
2022/04/18	2	119.50	0	0.00	119.50	2	15,138	0.01%
2022/04/15	6	125.00	14	126.39	123.00	-8	15,233	-0.05%
2022/04/14	0	0.00	4	132.25	130.50	-4	15,425	-0.03%
2022/04/13	3	128.83	5	129.59	130.50	-2	15,411	-0.01%
2022/04/12	2	126.00	4	129.00	124.50	-2	15,455	-0.01%
2022/04/11	3	129.66	1	127.51	128.50	2	15,497	0.01%
2022/04/08	4	126.13	4	127.25	128.00	0	15,499	0.00%
2022/04/07	6	125.43	6	125.26	124.50	0	15,528	0.00%
2022/04/06	5	131.50	4	130.50	130.50	1	15,634	0.01%
2022/04/01	0	0.00	2	131.75	133.50	-2	15,910	-0.01%
2022/03/31	6	133.67	4	134.38	133.00	2	16,040	0.01%
2022/03/30	15	137.67	11	138.36	137.50	4	15,779	0.03%
2022/03/29	4	135.00	2	137.24	131.00	2	15,296	0.01%
2022/03/28	23	135.17	12	135.25	136.50	11	15,114	0.07%
2022/03/25	14	137.00	10	139.55	134.00	4	14,809	0.03%
2022/03/24	2	132.50	5	132.20	134.50	-3	14,028	-0.02%
2022/03/23	10	132.35	12	133.25	130.50	-2	13,891	-0.01%
2022/03/22	4	132.25	7	131.57	132.00	-3	13,907	-0.02%
2022/03/21	22	130.41	41	131.56	131.50	-19	13,712	-0.14%
2022/03/18	3	128.83	5	127.20	129.50	-2	13,415	-0.01%
2022/03/17	8	123.69	18	124.31	127.00	-10	13,097	-0.08%
2022/03/16	11	114.59	1	116.50	115.50	10	12,561	0.08%
2022/03/15	17	119.29	16	120.91	116.00	1	12,323	0.01%
2022/03/14	7	120.14	7	120.14	120.50	0	12,224	0.00%
2022/03/11	11	117.05	2	116.50	117.50	9	12,051	0.07%
2022/03/10	2	116.50	8	115.13	118.00	-6	11,755	-0.05%
2022/03/09	1	108.00	0	0.00	107.50	1	11,998	0.01%
2022/03/08	4	109.75	1	110.00	106.00	3	12,521	0.02%
2022/03/07	4	110.25	0	0.00	108.00	4	12,436	0.03%
2022/03/04	3	117.33	5	118.20	117.00	-2	12,518	-0.02%
2022/03/03	1	115.50	4	118.38	114.50	-3	12,739	-0.02%
2022/03/02	2	113.50	6	112.58	115.50	-4	12,940	-0.03%
2022/03/01	1	109.50	1	109.50	111.00	0	13,007	0.00%
2022/02/25	2	103.25	6	104.08	107.50	-4	13,312	-0.03%
2022/02/24	1	101.00	3	100.83	101.00	-2	13,622	-0.01%
2022/02/23	2	107.25	0	0.00	107.00	2	13,708	0.01%
2022/02/22	2	108.50	0	0.00	107.00	2	14,312	0.01%
2022/02/21	6	112.83	6	112.58	113.00	0	14,773	0.00%
2022/02/18	6	117.25	3	116.33	117.50	3	15,619	0.02%
2022/02/17	1	116.00	3	116.83	116.00	-2	16,741	-0.01%
2022/02/16	9	116.89	1	119.50	116.00	8	17,296	0.05%
2022/02/15	1	117.00	2.3	117.61	115.00	-1.3	17,696	-0.01%
2022/02/14	6	115.41	11	115.64	114.50	-5	18,179	-0.03%
2022/02/11	9	120.22	8	118.38	120.50	1	18,412	0.01%
2022/02/10	8	113.94	1	113.50	113.50	7	18,570	0.04%
2022/02/09	4.3	113.12	3	112.17	115.50	1.3	18,977	0.01%
2022/02/08	3	109.17	2	112.00	109.00	1	19,452	0.01%
2022/02/07	0	102.00	3	101.50	106.50	-3	19,958	-0.02%
2022/01/26	1	105.50	1	103.50	106.00	0	20,938	0.00%
2022/01/25	2	107.00	0	0.00	105.00	2	22,199	0.01%
2022/01/24	0	0.00	1	112.00	112.00	-1	23,333	0.00%
2022/01/21	0	0.00	3.2	108.48	107.50	-3.2	24,393	-0.01%
2022/01/20	1	112.00	0	0.00	113.00	1	24,821	0.00%
2022/01/19	0	0.00	2	114.25	113.00	-2	25,702	-0.01%
2022/01/18	3	118.50	1	118.00	116.00	2	27,585	0.01%
2022/01/17	2	116.25	2	117.25	118.50	0	27,949	0.00%
2022/01/14	5	114.10	3	110.67	115.50	2	28,705	0.01%
2022/01/13	4	114.75	2	114.50	114.50	2	29,333	0.01%
2022/01/12	5	116.70	5	117.70	116.50	0	30,283	0.00%
2022/01/07	6	125.17	1	124.00	123.50	5	33,851	0.01%
2022/01/06	2	132.25	1	133.50	134.00	1	34,726	0.00%
2022/01/05	4	136.25	2	135.00	135.00	2	35,729	0.01%
2022/01/04	0.3	143.02	2	143.50	141.00	-1.7	36,751	0.00%
2022/01/03	2	146.50	4	146.25	144.50	-2	38,902	-0.01%
2021/12/30	2	145.75	2	146.00	143.00	0	39,815	0.00%
2021/12/29	3	147.83	8	147.56	146.00	-5	40,713	-0.01%
2021/12/28	28	146.05	19	145.66	145.50	9	41,252	0.02%
2021/12/27	5	143.30	23	142.85	144.50	-18	41,547	-0.04%
2021/12/23	4	139.75	2	140.00	138.00	2	42,607	0.00%
2021/12/22	1	138.50	1	138.00	136.00	0	43,380	0.00%
2021/12/21	1	138.00	1	136.00	136.00	0	44,216	0.00%
2021/12/20	7	135.21	0	0.00	134.50	7	45,849	0.02%
2021/12/17	6	137.00	1	137.00	136.50	5	47,177	0.01%
2021/12/16	4	140.88	5	142.20	143.00	-1	48,924	0.00%
2021/12/15	2	133.50	3	136.00	137.00	-1	49,234	0.00%
2021/12/14	5	134.00	6	135.08	133.50	-1	49,407	0.00%
2021/12/13	6	135.08	3	135.00	134.00	3	49,442	0.01%
2021/12/10	3	137.67	1	137.50	137.50	2	49,568	0.00%
2021/12/09	10	140.65	0	0.00	141.50	10	49,819	0.02%
2021/12/08	13	143.38	13	143.50	143.00	0	50,199	0.00%
2021/12/07	3	143.83	5.1	147.35	143.00	-2.1	50,938	0.00%
2021/12/06	4.1	150.25	3	150.50	149.50	1.1	51,266	0.00%
2021/12/03	17	156.47	14	156.21	155.00	3	51,575	0.01%
2021/12/02	10.1	154.00	11	154.86	156.00	-0.9	51,503	0.00%
2021/12/01	0	0.00	5	148.40	148.00	-5	51,169	-0.01%
2021/11/30	15	150.83	15	149.97	150.00	0	51,467	0.00%
2021/11/29	19	148.58	15	147.77	148.50	4	51,759	0.01%
2021/11/26	7	144.57	9	143.11	148.50	-2	51,975	0.00%
2021/11/25	16	145.97	20	145.23	145.50	-4	51,787	-0.01%
2021/11/24	23	144.39	24	146.79	145.00	-1	51,859	0.00%
2021/11/23	29	150.40	24	153.29	147.00	5	51,866	0.01%
2021/11/22	23	155.20	23.5	156.69	153.00	-0.5	51,979	0.00%
2021/11/19	24	159.48	19	161.61	156.00	5	52,766	0.01%
2021/11/18	7	160.79	2	163.50	157.00	5	52,749	0.01%
2021/11/17	35	163.26	44	164.61	165.50	-9	52,962	-0.02%
2021/11/16	32	164.06	22.2	165.33	159.50	9.9	52,558	0.02%
2021/11/15	15	156.03	18	155.64	159.00	-3	51,648	-0.01%
2021/11/12	39	152.69	35	152.03	149.00	4	51,393	0.01%
2021/11/11	66	146.14	67.3	146.38	151.50	-1.3	51,178	0.00%
2021/11/10	12	143.08	3	143.67	145.00	9	50,801	0.02%
2021/11/09	17.2	148.83	15	142.27	142.00	2.2	50,612	0.00%
2021/11/08	5.3	143.91	4	143.87	146.50	1.3	50,327	0.00%
2021/11/05	10	150.05	5.1	147.34	147.50	4.9	50,121	0.01%
2021/11/04	32	159.42	31	156.34	150.00	1	49,748	0.00%
2021/11/03	46	155.77	38	152.97	160.50	8	49,363	0.02%
2021/11/02	26	164.46	40	160.01	154.00	-14	48,518	-0.03%
2021/11/01	30	159.00	27	161.67	165.50	3	47,371	0.01%
2021/10/29	26	152.44	24.2	151.74	152.50	1.8	46,367	0.00%
2021/10/28	3	142.33	9	143.11	142.50	-6	45,320	-0.01%
2021/10/27	20	142.48	17	142.35	141.50	3	45,025	0.01%
2021/10/26	41.2	140.29	39.1	142.05	140.00	2.1	44,406	0.00%
2021/10/25	12	135.58	12	134.79	135.00	0	42,768	0.00%
2021/10/22	7	132.86	12	132.96	135.50	-5	42,815	-0.01%
2021/10/21	32	135.69	25	136.94	132.50	7	42,435	0.02%
2021/10/20	18	132.89	18	134.30	135.50	0	42,141	0.00%
2021/10/19	23	135.06	27.2	135.09	129.50	-4.2	41,482	-0.01%
2021/10/18	44	127.22	38	128.03	132.00	6	40,515	0.01%
2021/10/15	30	125.12	44	124.64	128.50	-14	40,101	-0.03%
2021/10/14	63.1	118.13	62	116.28	117.00	1.1	39,579	0.00%
2021/10/13	10	127.55	12	125.96	122.00	-2	39,274	-0.01%
2021/10/12	28	126.21	27.1	125.63	128.50	1	39,148	0.00%
2021/10/08	57.1	125.52	52.1	125.09	124.00	5	39,173	0.01%
2021/10/07	12.1	121.52	30.3	122.01	124.50	-18.2	37,710	-0.05%
2021/10/06	8.1	115.82	10	115.75	113.50	-1.9	37,871	0.00%
2021/10/05	10	107.85	8	111.94	113.50	2	37,204	0.01%
2021/10/04	14.1	108.64	14	109.43	106.00	0.1	36,571	0.00%
2021/10/01	12.1	112.33	6	112.33	112.00	6.1	36,165	0.02%
2021/09/30	14	115.18	17	116.26	118.00	-3	36,074	-0.01%
2021/09/29	27.2	116.64	173	113.53	112.00	-145.8	35,335	-0.41%	大賣/鉅額交易
2021/09/28	17	122.59	155	124.31	122.00	-138	34,671	-0.40%	大賣/鉅額交易
2021/09/27	181	123.72	146	125.96	123.00	35	33,883	0.10%	大買/大賣/
2021/09/24	152	119.18	28.2	120.33	119.50	123.8	32,349	0.38%	大買/鉅額交易
2021/09/23	21	118.05	53.4	118.72	121.00	-32.4	31,055	-0.10%
2021/09/22	10	106.00	8	107.69	110.50	2	29,473	0.01%
2021/09/17	8	105.25	5	106.50	107.50	3	29,084	0.01%
2021/09/16	16.1	102.03	23	101.89	101.50	-6.9	28,932	-0.02%
2021/09/15	10.1	102.52	4	106.75	100.50	6.1	28,857	0.02%
2021/09/14	27.2	106.97	31	107.76	106.00	-3.8	28,654	-0.01%
2021/09/13	7	107.79	11	108.18	106.50	-4	28,806	-0.01%
2021/09/10	19	105.79	20.3	104.85	108.00	-1.3	28,763	0.00%
2021/09/09	11	99.32	10	100.71	101.50	1	28,549	0.00%
2021/09/08	5.3	94.79	3	93.60	94.60	2.3	28,436	0.01%
2021/09/07	17.2	99.52	17	99.11	98.60	0.2	28,804	0.00%
2021/09/06	5	104.30	2	105.25	103.50	3	29,578	0.01%
2021/09/03	13	103.08	6	103.00	103.00	7	29,580	0.02%
2021/09/02	17	111.12	11	108.68	106.00	6	29,540	0.02%
2021/09/01	7	110.71	14	110.78	114.00	-7	29,120	-0.02%
2021/08/31	3	107.67	5	108.00	109.00	-2	28,646	-0.01%
2021/08/30	8	107.19	13	107.00	106.00	-5	28,721	-0.02%
2021/08/27	14	106.14	7	105.50	104.50	7	28,782	0.02%
2021/08/26	21	108.19	42	108.36	111.50	-21	29,032	-0.07%
2021/08/25	56	109.41	25	108.66	106.50	31	28,704	0.11%
2021/08/24	12	105.54	16	105.25	105.00	-4	27,801	-0.01%
2021/08/23	12	101.59	36.1	102.35	104.00	-24.1	27,303	-0.09%
2021/08/20	23	90.68	15	91.27	94.60	8	26,844	0.03%
2021/08/19	8	86.31	3	88.70	86.00	5	26,642	0.02%
2021/08/18	8	84.68	11	86.60	89.80	-3	26,569	-0.01%
2021/08/17	7	86.16	4	86.50	84.50	3	26,688	0.01%
2021/08/16	10	91.67	16	90.38	92.00	-6	26,509	-0.02%
2021/08/13	17	94.16	8	92.11	90.30	9	26,453	0.03%
2021/08/12	11	94.15	12.1	95.43	95.60	-1.1	26,366	0.00%
2021/08/11	2	92.90	5	92.30	93.30	-3	26,380	-0.01%
2021/08/10	5.1	95.54	3	95.07	96.50	2.1	26,198	0.01%
2021/08/09	17	99.37	23	96.27	95.40	-6	26,051	-0.02%
2021/08/06	9	106.00	0	0.00	106.00	9	25,867	0.03%
2021/08/05	2	107.75	10	111.45	112.50	-8	25,914	-0.03%
2021/08/04	13	108.23	11	109.00	107.00	2	26,200	0.01%
2021/08/03	8.1	108.13	7	108.14	108.50	1.1	26,113	0.00%
2021/08/02	6	104.50	14	104.07	106.50	-8	26,038	-0.03%
2021/07/30	6	106.42	7	106.86	102.50	-1	25,949	0.00%
2021/07/29	9	106.67	7	105.43	108.00	2	25,755	0.01%
2021/07/28	18	102.94	8	103.94	104.50	10	25,598	0.04%
2021/07/27	23	117.78	12	117.08	112.00	11	25,361	0.04%
2021/07/26	11	117.27	25	116.34	118.00	-14	25,132	-0.06%
2021/07/23	25	115.22	24	114.19	114.00	1	24,749	0.00%
2021/07/22	180.1	120.01	17	121.03	121.50	163.1	24,472	0.67%	大買/鉅額交易
2021/07/21	21	113.05	33	112.95	117.00	-12	23,826	-0.05%
2021/07/20	29	111.81	24	109.88	106.50	5	23,256	0.02%
2021/07/19	20	114.63	11	114.27	112.50	9	22,976	0.04%
2021/07/16	50	109.59	48	109.10	111.00	2	22,765	0.01%
2021/07/15	38	98.12	19	100.03	107.00	19	22,479	0.08%
2021/07/14	6	96.57	21	96.39	99.60	-15	21,925	-0.07%
2021/07/13	49	95.40	33	92.92	90.60	16	21,341	0.07%
2021/07/12	5	86.50	17	91.57	92.70	-12	20,269	-0.06%
2021/07/09	9	85.03	20	84.96	84.30	-11	20,067	-0.05%
2021/07/08	19	84.30	50	83.49	83.70	-31	20,187	-0.15%
2021/07/07	25	83.30	28	83.69	84.30	-3	20,213	-0.01%
2021/07/06	7	80.90	16	80.74	79.70	-9	20,418	-0.04%
2021/07/05	12	80.02	11	80.46	80.60	1	20,953	0.00%
2021/07/02	14	77.87	11	78.04	79.20	3	21,542	0.01%
2021/07/01	57	77.11	54	77.84	76.10	3	22,398	0.01%
2021/06/30	4	78.65	8	78.91	78.30	-4	23,111	-0.02%
2021/06/29	34	79.28	4	79.63	77.70	30	23,415	0.13%
2021/06/28	7	84.51	6	81.87	81.50	1	23,399	0.00%
2021/06/25	7	85.64	40	85.81	85.00	-33	24,037	-0.14%
2021/06/24	11	84.35	16	83.51	83.10	-5	24,507	-0.02%
2021/06/23	11	81.95	18	82.59	82.90	-7	24,570	-0.03%
2021/06/22	36	83.71	30	84.43	81.00	6	24,919	0.02%
2021/06/21	22	86.67	31	85.74	85.20	-9	25,138	-0.04%
2021/06/18	37	85.18	56	85.81	87.50	-19	25,777	-0.07%
2021/06/17	34	79.96	37	80.83	81.10	-3	25,476	-0.01%
2021/06/16	130	80.09	106	80.02	78.40	24	25,378	0.09%	大買/大賣/
2021/06/15	49	77.84	28.6	77.09	79.90	20.4	24,755	0.08%
2021/06/11	2	71.85	13	71.99	72.70	-11	23,827	-0.05%
2021/06/10	9	70.94	8	72.34	70.10	1	23,921	0.00%
2021/06/09	12	70.60	3	70.43	70.40	9	23,846	0.04%
2021/06/08	12	70.07	4.3	69.62	69.40	7.7	23,948	0.03%
2021/06/07	5	70.42	16	70.68	70.80	-11	23,914	-0.05%
2021/06/04	10	69.95	12	69.03	68.50	-2	23,699	-0.01%
2021/06/03	13	72.92	30	72.27	72.70	-17	23,504	-0.07%
2021/06/02	9	68.96	3	69.73	68.80	6	22,927	0.03%
2021/06/01	2	67.80	6	68.78	69.00	-4	22,715	-0.02%
2021/05/31	23	68.36	37	67.35	67.30	-14	22,613	-0.06%
2021/05/28	21.1	68.06	19	68.16	67.70	2.1	22,504	0.01%
2021/05/27	3	66.17	18	66.21	66.60	-15	22,262	-0.07%
2021/05/26	4	63.38	4	63.83	63.60	0	22,025	0.00%
2021/05/25	36	62.40	9	63.20	63.30	27	21,986	0.12%
2021/05/24	1	59.90	1	56.70	59.90	0	21,802	0.00%
2021/05/21	1	55.70	0	0.00	56.00	1	22,535	0.00%
2021/05/20	2	55.90	17	56.02	55.60	-15	22,687	-0.07%
2021/05/19	8	54.60	4	54.70	54.90	4	22,627	0.02%
2021/05/18	0	0.00	2	52.65	54.00	-2	22,512	-0.01%
2021/05/17	7	48.99	7	48.89	49.15	0	22,514	0.00%
2021/05/14	9	54.20	6	52.22	51.80	3	22,385	0.01%
2021/05/13	8	54.51	6	56.45	54.80	2	22,250	0.01%
2021/05/12	17	53.56	41	53.78	56.00	-24	22,119	-0.11%
2021/05/11	3	54.57	13	55.94	53.60	-10	21,817	-0.05%
2021/05/10	17	60.69	1	60.00	58.80	16	21,807	0.07%
2021/05/07	8	60.00	9	61.28	61.90	-1	21,825	0.00%
2021/05/06	20	57.83	0	0.00	58.50	20	21,845	0.09%
2021/05/05	6	60.42	5.2	61.16	58.00	0.8	21,940	0.00%
2021/05/04	5	59.60	24	57.49	60.80	-19	21,922	-0.09%
2021/05/03	3	61.50	4.2	62.01	61.60	-1.2	21,814	-0.01%
2021/04/29	1	66.80	7	65.33	65.10	-6	21,797	-0.03%
2021/04/28	3	66.80	10	67.15	67.30	-7	22,200	-0.03%
2021/04/27	2	66.50	0	0.00	66.20	2	22,450	0.01%
2021/04/26	5	68.38	7	68.51	68.20	-2	22,748	-0.01%
2021/04/23	16	67.21	12	67.99	68.70	4	23,292	0.02%
2021/04/22	13	68.72	12	68.59	67.10	1	23,909	0.00%
2021/04/21	104	76.28	73.1	76.12	74.50	30.9	24,734	0.12%	大買/
2021/04/20	18	72.53	14	74.67	74.90	4	24,436	0.02%
2021/04/19	23	68.92	26	69.38	70.70	-3	24,647	-0.01%
2021/04/16	16	68.64	14	69.54	68.60	2	24,760	0.01%
2021/04/15	14	68.89	1	70.00	68.80	13	24,734	0.05%
2021/04/14	10	67.63	9	68.78	68.70	1	24,716	0.00%
2021/04/13	6.1	69.28	12	69.83	68.00	-6	24,676	-0.02%
2021/04/12	17	69.70	7	70.53	68.00	10	24,583	0.04%
2021/04/09	12	75.76	12	75.20	75.00	0	24,329	0.00%
2021/04/08	14	71.92	13	72.28	74.50	1	23,755	0.00%
2021/04/07	24	67.85	21	68.00	69.00	3	23,064	0.01%
2021/04/06	36	64.97	41	63.86	65.80	-5	22,461	-0.02%
2021/04/01	22	60.50	11.1	60.87	59.90	10.9	21,918	0.05%
2021/03/31	12	60.70	14	59.62	59.50	-2	21,803	-0.01%
2021/03/30	24	60.64	34	61.22	60.90	-10	21,724	-0.05%
2021/03/29	25	57.73	75.9	58.46	59.50	-50.9	21,067	-0.24%
2021/03/26	17	55.21	2	55.25	55.80	15	20,571	0.07%
2021/03/25	7	56.11	6	55.03	55.40	1	20,466	0.00%
2021/03/24	15	54.46	13	54.78	55.00	2	20,076	0.01%
2021/03/23	44	57.68	35	56.72	52.00	9	19,449	0.05%
2021/03/22	28	55.59	37	54.24	56.70	-9	18,413	-0.05%
2021/03/19	11	52.38	5	52.40	51.60	6	18,192	0.03%
2021/03/18	32	51.78	26	52.12	51.80	6	18,173	0.03%
2021/03/17	4	51.33	4	51.83	50.80	0	18,553	0.00%
2021/03/16	19	51.66	40	51.60	50.40	-21	19,764	-0.11%
2021/03/15	1	49.95	26	49.89	49.95	-25	20,109	-0.12%
2021/03/12	24	48.86	25	48.01	48.90	-1	20,161	0.00%
2021/03/11	0	0.00	1	47.00	46.90	-1	20,259	0.00%
2021/03/10	40	45.51	1	45.50	44.70	39	20,376	0.19%
2021/03/09	3	44.33	5	44.90	45.00	-2	21,015	-0.01%
2021/03/08	2	44.85	4	45.83	44.25	-2	20,995	-0.01%
2021/03/05	1	45.95	0	0.00	45.95	1	21,053	0.00%
2021/03/04	2	46.90	1	46.95	46.80	1	21,449	0.00%
2021/03/03	0	0.00	1	47.55	47.90	-1	21,642	0.00%
2021/03/02	2	47.33	0	0.00	47.30	2	21,725	0.01%
2021/02/26	8	47.34	2	48.03	47.60	6	22,034	0.03%
2021/02/25	4	49.35	7	49.61	48.60	-3	22,532	-0.01%
2021/02/24	4	49.89	3	50.32	49.40	1	22,516	0.00%
2021/02/23	11	51.89	18	52.02	51.80	-7	22,425	-0.03%
2021/02/22	2	49.35	8	49.18	50.80	-6	21,548	-0.03%
2021/02/19	7	46.08	2	46.30	46.20	5	21,195	0.02%
2021/02/18	3	45.52	1	46.40	46.60	2	21,117	0.01%
2021/02/17	2	46.23	3	47.37	46.25	-1	21,022	0.00%
2021/02/05	3	45.83	1	46.00	45.65	2	20,861	0.01%
2021/02/04	1	46.50	6	46.33	46.10	-5	20,786	-0.02%
2021/02/03	10	47.51	2	47.40	47.25	8	20,700	0.04%
2021/02/02	2	46.30	4	47.14	48.00	-2	20,514	-0.01%
2021/02/01	15	44.88	19	45.22	45.85	-4	20,331	-0.02%
2021/01/29	5	46.65	8	46.78	44.80	-3	20,125	-0.01%
2021/01/28	5	47.59	1	47.35	47.10	4	19,980	0.02%
2021/01/27	7	48.06	3	48.05	49.10	4	19,843	0.02%
2021/01/26	17	49.32	20	48.82	48.00	-3	19,622	-0.02%
2021/01/25	6	48.82	0	0.00	49.30	6	19,481	0.03%
2021/01/22	6	48.92	9	49.23	49.70	-3	19,292	-0.02%
2021/01/21	61	49.98	40.1	50.79	48.65	20.9	19,067	0.11%
2021/01/20	12	49.50	14	49.44	49.40	-2	18,548	-0.01%
2021/01/19	22	50.52	12	51.09	50.00	10	18,146	0.06%
2021/01/18	15	52.13	22	52.53	52.50	-7	17,692	-0.04%
2021/01/15	28	51.51	22	51.92	51.00	6	16,927	0.04%
2021/01/14	39	48.88	89	49.77	50.10	-50	16,128	-0.31%
2021/01/13	2	45.03	5	46.10	46.85	-3	14,645	-0.02%
2021/01/12	60	42.37	23	43.29	42.60	37	14,261	0.26%
2021/01/11	22	40.16	31.5	40.45	41.70	-9.5	13,388	-0.07%
2021/01/08	3	38.95	18	38.87	38.85	-15	13,094	-0.11%
2021/01/07	1	40.00	2	39.80	39.30	-1	13,116	-0.01%
2021/01/06	8	39.83	7	40.36	39.80	1	13,007	0.01%
2021/01/05	10	41.30	4	41.50	41.15	6	12,715	0.05%
2021/01/04	7	42.08	10	42.18	42.60	-3	12,539	-0.02%
2020/12/31	2	40.20	6	40.35	40.60	-4	12,196	-0.03%
2020/12/30	3	40.58	2	40.65	40.10	1	12,164	0.01%
2020/12/29	13	41.41	17	41.25	41.00	-4	12,057	-0.03%
2020/12/28	10	41.22	60	41.13	41.65	-50	11,676	-0.43%
2020/12/25	6	40.23	36	40.11	39.85	-30	11,341	-0.26%
2020/12/24	117	39.19	100	38.93	39.40	17	11,015	0.15%	大買/
2020/12/23	44	38.39	37	38.74	39.20	7	10,851	0.06%
2020/12/22	12	37.48	8	38.19	37.20	4	10,783	0.04%
2020/12/21	5	37.56	3	37.80	37.50	2	10,875	0.02%
2020/12/18	4	38.46	1	38.40	38.85	3	10,875	0.03%
2020/12/17	1	37.50	27	37.89	38.85	-26	10,782	-0.24%
2020/12/16	26	38.46	5	38.47	38.25	21	10,654	0.20%
2020/12/15	5	38.39	5	38.57	37.70	0	10,552	0.00%
2020/12/14	13	39.85	8	40.15	40.15	5	10,345	0.05%
2020/12/11	22	39.46	52	39.00	38.80	-30	10,064	-0.30%
2020/12/10	84	41.10	42	41.31	41.10	42	9,491	0.44%
2020/12/09	30	38.63	40	38.74	39.60	-10	8,064	-0.12%
2020/12/08	12	35.70	19	34.98	36.00	-7	7,328	-0.10%
2020/12/07	6	35.22	26	34.94	35.20	-20	7,011	-0.29%
2020/12/04	7	33.97	16	34.03	34.00	-9	6,711	-0.13%
2020/12/03	44	34.01	108	34.22	33.45	-64	6,581	-0.97%	大賣/
2020/12/02	4	32.90	18	32.96	32.65	-14	6,209	-0.23%
2020/12/01	13	32.81	4	32.43	32.30	9	6,100	0.15%
2020/11/30	36	33.40	64	33.50	32.85	-28	5,978	-0.47%
2020/11/27	6	32.45	18	32.38	32.30	-12	5,578	-0.22%
2020/11/26	11	32.04	5	32.00	31.95	6	5,317	0.11%
2020/11/25	54	32.17	23	32.15	32.05	31	5,187	0.60%
2020/11/24	47	31.64	78	31.58	31.70	-31	4,817	-0.64%
2020/11/23	23	29.95	10	29.81	29.80	13	4,219	0.31%
2020/11/20	4	29.56	6	29.50	29.65	-2	4,054	-0.05%
2020/11/19	1	28.35	1	28.40	28.50	0	3,864	0.00%
2020/11/12	0	0.00	1	27.90	27.65	-1	4,634	-0.02%
2020/11/11	0	0.00	3	27.80	27.80	-3	4,737	-0.06%
2020/11/09	0	0.00	12	27.78	27.85	-12	4,878	-0.25%
2020/11/05	0	0.00	1	27.45	27.50	-1	5,017	-0.02%
2020/11/04	10	27.60	0	0.00	27.50	10	5,145	0.19%
2020/11/03	11	27.26	1	27.30	27.35	10	5,208	0.19%
2020/11/02	0	0.00	1	26.90	27.00	-1	5,375	-0.02%
2020/10/30	1	27.30	0	0.00	27.10	1	5,527	0.02%
2020/10/29	24	27.35	24	27.25	27.55	0	5,763	0.00%
2020/10/28	6	27.84	1	28.15	27.65	5	5,909	0.08%
2020/10/26	4	28.70	0	0.00	28.55	4	6,239	0.06%
2020/10/23	0	0.00	1	28.95	28.95	-1	6,547	-0.02%
2020/10/22	10	29.36	2	29.50	29.00	8	7,735	0.10%
2020/10/21	0	0.00	1	29.30	29.15	-1	8,049	-0.01%
2020/10/19	1	28.80	12	28.84	29.15	-11	9,397	-0.12%
2020/10/16	2	28.60	39	29.01	28.55	-37	10,259	-0.36%
2020/10/15	39	29.21	11	28.65	29.30	28	10,442	0.27%
2020/10/14	5	28.20	0	0.00	28.60	5	10,382	0.05%
2020/10/12	1	28.00	1	28.00	27.95	0	11,226	0.00%
2020/10/08	10	28.85	0	0.00	28.55	10	11,454	0.09%
2020/10/07	5	28.65	6	28.42	29.00	-1	12,293	-0.01%
2020/10/06	2	28.20	2	28.20	28.15	0	13,119	0.00%
2020/10/05	2	27.90	5	28.00	27.85	-3	13,193	-0.02%
2020/09/30	5	27.80	0	0.00	27.85	5	13,282	0.04%
2020/09/29	5	28.05	2	27.78	27.70	3	13,344	0.02%
2020/09/28	2	28.18	4	28.00	28.30	-2	13,463	-0.01%
2020/09/25	9	27.69	12	28.57	27.50	-3	13,617	-0.02%
2020/09/24	8	29.79	10	30.15	29.35	-2	13,724	-0.01%
2020/09/23	12	29.78	3	29.78	30.00	9	13,469	0.07%
2020/09/22	0	0.00	2	29.40	29.35	-2	13,378	-0.01%
2020/09/18	1	29.60	1	29.55	29.35	0	13,345	0.00%
2020/09/17	0	0.00	6	29.47	29.60	-6	13,329	-0.05%
2020/09/16	8	29.18	6	29.61	29.10	2	13,299	0.02%
2020/09/15	2	29.40	2	29.10	29.00	0	13,255	0.00%
2020/09/14	5	28.66	1	29.10	28.90	4	13,345	0.03%
2020/09/10	5	28.76	0	0.00	28.55	5	13,336	0.04%
2020/09/09	1	28.35	5	29.00	28.90	-4	13,371	-0.03%
2020/09/08	9	28.99	3	28.78	28.90	6	13,385	0.04%
2020/09/07	11	29.37	26	29.47	29.35	-15	13,385	-0.11%
2020/09/04	0	0.00	1	27.60	27.60	-1	13,209	-0.01%
2020/09/03	0	0.00	1	27.25	27.25	-1	13,300	-0.01%
2020/09/02	1	27.40	0	0.00	27.30	1	13,432	0.01%
2020/09/01	1	26.90	0	0.00	26.85	1	13,467	0.01%
2020/08/31	0	0.00	5	26.85	26.85	-5	13,585	-0.04%
2020/08/28	0	0.00	1	26.80	26.70	-1	14,029	-0.01%
2020/08/27	0	0.00	2	27.00	26.75	-2	14,055	-0.01%
2020/08/26	1	26.70	24	27.00	27.10	-23	14,087	-0.16%
2020/08/25	2	26.85	1	27.00	26.75	1	14,112	0.01%
2020/08/24	2	26.65	2	26.75	26.55	0	14,208	0.00%
2020/08/21	46	27.10	14	27.09	27.05	32	14,326	0.22%
2020/08/20	23	28.17	12	27.55	27.00	11	14,302	0.08%
2020/08/19	14	29.85	11	29.96	30.00	3	14,482	0.02%
2020/08/18	26	30.66	19	30.76	30.40	7	15,022	0.05%
2020/08/17	4	30.23	17	30.26	30.40	-13	15,120	-0.09%
2020/08/14	15	29.75	8	29.62	29.80	7	15,224	0.05%
2020/08/12	9	28.97	0	0.00	29.00	9	15,414	0.06%
2020/08/11	9	29.21	0	0.00	29.05	9	15,467	0.06%
2020/08/10	12	30.37	51	30.63	29.45	-39	15,465	-0.25%
2020/08/07	14	30.87	0	0.00	30.60	14	15,450	0.09%
2020/08/06	46	30.88	15	30.73	30.45	31	15,867	0.20%
2020/08/05	4	31.13	0	0.00	31.10	4	15,774	0.03%
2020/08/04	14	31.89	35	31.85	31.60	-21	15,797	-0.13%
2020/08/03	23	31.13	15	31.17	31.55	8	15,611	0.05%
2020/07/31	28	31.94	4	32.19	31.65	24	15,508	0.15%
2020/07/30	6	31.68	1	31.75	31.80	5	15,356	0.03%
2020/07/29	14	31.26	14	31.59	31.95	0	15,201	0.00%
2020/07/28	49	33.53	61	33.25	30.50	-12	14,897	-0.08%
2020/07/27	41	31.80	24	31.81	32.80	17	13,771	0.12%
2020/07/24	37	31.92	17	31.36	31.25	20	13,310	0.15%
2020/07/23	39	32.43	76	32.47	32.40	-37	12,818	-0.29%
2020/07/22	81	30.94	66	31.40	30.85	15	11,977	0.13%
2020/07/21	44	29.06	54	29.09	29.05	-10	11,113	-0.09%
2020/07/20	9	28.62	14	28.75	28.55	-5	10,922	-0.05%
2020/07/17	33	28.32	12	28.83	28.80	21	10,895	0.19%
2020/07/16	26	29.43	45	29.76	29.90	-19	10,660	-0.18%
2020/07/15	18	28.89	7	28.38	28.15	11	10,122	0.11%
2020/07/14	53	29.97	29	30.08	29.20	24	10,025	0.24%
2020/07/13	13	29.39	40	29.08	29.85	-27	9,341	-0.29%
2020/07/10	5	26.85	8	27.28	27.15	-3	8,774	-0.03%
2020/07/09	7	27.51	3	27.32	27.15	4	8,759	0.05%
2020/07/08	5	27.28	6	27.47	27.45	-1	8,708	-0.01%
2020/07/07	4	27.55	7	27.60	26.95	-3	8,664	-0.03%
2020/07/06	25	27.89	51	27.80	27.90	-26	8,586	-0.30%
2020/07/03	35	27.45	19	27.28	27.50	16	8,474	0.19%
2020/07/02	3	25.98	3	25.98	25.95	0	8,284	0.00%
2020/07/01	1	25.95	1	25.85	25.90	0	8,284	0.00%
2020/06/30	13	25.78	8	25.64	25.65	5	8,290	0.06%
2020/06/29	0	0.00	3	25.60	25.60	-3	8,311	-0.04%
2020/06/24	1	26.50	12	26.50	26.45	-11	8,315	-0.13%
2020/06/23	1	26.25	0	0.00	26.30	1	8,407	0.01%
2020/06/22	7	26.19	0	0.00	26.15	7	8,457	0.08%
2020/06/19	4	27.05	8	26.93	26.55	-4	8,517	-0.05%
2020/06/18	6	26.42	7	26.40	26.40	-1	8,458	-0.01%
2020/06/17	2	26.25	1	26.20	26.25	1	8,502	0.01%
2020/06/16	8	26.55	2	26.70	26.60	6	8,646	0.07%
2020/06/15	1	26.20	3	26.07	26.10	-2	8,852	-0.02%
2020/06/12	5	26.31	2	26.15	26.65	3	8,997	0.03%
2020/06/11	51	26.99	60	27.70	26.80	-9	9,112	-0.10%
2020/06/10	13	27.96	15	27.83	27.85	-2	9,212	-0.02%
2020/06/09	11	28.90	5	29.05	28.55	6	9,325	0.06%
2020/06/08	14	28.89	36	28.85	28.80	-22	9,473	-0.23%
2020/06/05	7	28.69	7	28.61	28.50	0	9,803	0.00%
2020/06/04	29	28.98	27	29.10	28.65	2	9,915	0.02%
2020/06/03	12	28.43	18	28.29	28.30	-6	9,533	-0.06%
2020/06/02	14	28.07	10	28.47	27.90	4	9,514	0.04%
2020/06/01	22	28.14	7	28.12	28.00	15	9,526	0.16%
2020/05/29	23	28.05	12	28.28	27.80	11	9,546	0.12%
2020/05/28	1	28.60	8	28.68	28.20	-7	9,543	-0.07%
2020/05/27	8	28.51	16	28.49	28.20	-8	9,648	-0.08%
2020/05/26	33	29.11	12	29.43	28.25	21	9,586	0.22%
2020/05/25	19	28.44	31	28.33	29.65	-12	9,149	-0.13%
2020/05/22	7	27.34	12	27.48	27.15	-5	8,577	-0.06%
2020/05/21	13	27.13	15	27.06	27.05	-2	8,375	-0.02%
2020/05/20	17	26.59	13	26.73	26.60	4	8,425	0.05%
2020/05/19	4	26.10	5	25.93	25.80	-1	8,255	-0.01%
2020/05/18	1	26.70	2	26.25	25.90	-1	8,212	-0.01%
2020/05/15	0	0.00	3	25.90	26.20	-3	8,136	-0.04%
2020/05/14	10	26.08	17	26.07	25.55	-7	8,251	-0.08%
2020/05/13	39	27.03	25	26.95	26.70	14	8,194	0.17%
2020/05/12	6	26.12	4	25.78	25.70	2	7,714	0.03%
2020/05/11	8	26.08	9	26.19	26.10	-1	7,665	-0.01%
2020/05/08	3	25.30	1	25.45	24.85	2	7,479	0.03%
2020/05/07	1	24.70	8	25.26	25.10	-7	7,444	-0.09%
2020/05/06	5	24.97	2	24.85	24.60	3	7,393	0.04%
2020/05/05	3	24.92	3	24.98	24.75	0	7,380	0.00%
2020/05/04	3	24.70	4	24.68	24.65	-1	7,405	-0.01%
2020/04/30	1	25.20	2	25.33	25.10	-1	7,414	-0.01%
2020/04/29	1	24.95	9	24.93	24.75	-8	7,372	-0.11%
2020/04/28	5	24.80	3	24.87	24.80	2	7,370	0.03%
2020/04/27	19	24.72	0	0.00	24.65	19	7,409	0.26%
2020/04/24	0	0.00	2	24.55	24.50	-2	7,376	-0.03%
2020/04/22	9	24.36	3	24.48	24.55	6	7,331	0.08%
2020/04/21	8	25.64	10	25.60	24.85	-2	7,295	-0.03%
2020/04/20	1	25.80	1	25.85	25.60	0	7,285	0.00%
2020/04/17	23	26.18	10	26.00	25.70	13	7,299	0.18%
2020/04/16	9	26.79	13	26.81	26.40	-4	7,188	-0.06%
2020/04/15	15	25.75	17	26.16	26.40	-2	7,028	-0.03%
2020/04/14	59	24.84	0	0.00	24.80	59	6,732	0.88%
2020/04/13	9	25.04	4	24.84	24.90	5	6,673	0.07%
2020/04/10	6	25.05	1	25.00	25.00	5	6,653	0.08%
2020/04/09	2	25.90	2	26.10	25.20	0	6,754	0.00%
2020/04/08	15	25.85	29	25.94	25.95	-14	6,764	-0.21%
2020/04/07	5	25.10	17	25.17	25.00	-12	6,686	-0.18%
2020/04/06	5	24.60	4	24.55	24.60	1	6,670	0.01%
2020/04/01	6	24.31	0	0.00	24.55	6	6,830	0.09%
2020/03/31	0	0.00	1	24.70	24.25	-1	6,830	-0.01%
2020/03/27	4	24.84	2	24.75	24.10	2	6,853	0.03%
2020/03/26	1	24.00	12	24.18	24.30	-11	6,756	-0.16%
2020/03/25	11	24.00	14	23.78	23.70	-3	6,701	-0.04%
2020/03/24	14	23.07	0	0.00	23.00	14	6,644	0.21%
2020/03/23	0	0.00	1	22.65	22.15	-1	6,714	-0.01%
2020/03/20	16	23.89	15	24.18	23.85	1	6,729	0.01%
2020/03/19	10	22.65	5	23.74	22.50	5	6,636	0.08%
2020/03/18	1	26.00	10	26.31	25.00	-9	6,424	-0.14%
2020/03/17	10	26.05	15	25.87	25.55	-5	6,298	-0.08%
2020/03/16	26	26.96	50	26.57	25.40	-24	6,120	-0.39%
2020/03/13	75	25.05	21	25.56	26.80	54	5,965	0.91%
2020/03/12	12	27.12	61	27.21	26.05	-49	5,737	-0.85%
2020/03/11	26	28.04	57	28.29	27.40	-31	5,446	-0.57%
2020/03/10	22	27.68	15	27.03	27.50	7	5,079	0.14%
2020/03/09	0	0.00	3	26.20	26.30	-3	4,915	-0.06%
2020/03/06	1	27.20	0	0.00	27.15	1	4,854	0.02%
2020/03/05	3	27.75	6	27.88	27.60	-3	4,858	-0.06%
2020/03/04	4	27.43	3	27.73	27.75	1	4,793	0.02%
2020/03/03	11	27.75	8	27.65	27.25	3	4,726	0.06%
2020/03/02	20	26.77	23	27.28	27.60	-3	4,655	-0.06%
2020/02/27	0	0.00	2	26.65	25.95	-2	4,440	-0.05%
2020/02/26	10	27.35	9	27.50	27.05	1	4,356	0.02%
2020/02/25	5	26.86	5	27.00	27.00	0	4,275	0.00%
2020/02/24	10	27.36	9	27.39	27.35	1	4,233	0.02%
2020/02/21	13	27.69	23	27.78	27.75	-10	4,182	-0.24%
2020/02/20	13	26.84	14	26.73	26.60	-1	3,930	-0.03%
2020/02/19	10	26.16	4	26.19	26.10	6	3,856	0.16%
2020/02/18	0	0.00	12	25.79	25.80	-12	3,845	-0.31%
2020/02/17	76	26.17	8	26.29	26.05	68	3,836	1.77%
2020/02/14	0	0.00	6	25.13	25.25	-6	3,664	-0.16%
2020/02/13	5	24.75	30	24.50	24.40	-25	3,664	-0.68%
2020/02/12	5	24.85	10	24.73	24.85	-5	3,787	-0.13%
2020/02/10	5	23.70	5	24.00	24.00	0	3,879	0.00%
2020/02/07	6	24.38	3	24.35	24.35	3	3,919	0.08%
2020/02/06	30	25.07	20	25.10	25.10	10	3,979	0.25%
2020/02/05	5	24.90	5	25.35	24.80	0	4,015	0.00%
2020/02/04	5	24.45	5	24.70	24.70	0	4,072	0.00%
2020/02/03	1	24.00	0	0.00	24.35	1	4,150	0.02%
2020/01/31	20	24.93	1	24.95	24.95	19	4,194	0.45%
2020/01/30	3	24.50	0	0.00	24.15	3	4,397	0.07%
2020/01/17	3	26.83	0	0.00	26.80	3	4,868	0.06%
2020/01/15	4	27.28	1	27.15	27.30	3	5,279	0.06%
2020/01/14	25	27.11	0	0.00	27.05	25	5,538	0.45%
2020/01/13	2	26.30	1	26.80	27.25	1	5,853	0.02%
2020/01/10	1	26.20	0	0.00	26.05	1	5,896	0.02%
2020/01/09	1	27.00	1	27.05	26.60	0	5,912	0.00%
2020/01/06	0	0.00	2	27.30	27.20	-2	6,277	-0.03%
2020/01/03	3	28.23	20	28.53	27.85	-17	6,359	-0.27%
2020/01/02	11	28.40	3	28.70	28.65	8	6,279	0.13%
2019/12/31	4	27.98	0	0.00	27.90	4	6,263	0.06%
2019/12/30	5	28.48	2	28.25	28.30	3	6,298	0.05%
2019/12/27	2	28.00	18	28.13	28.80	-16	6,322	-0.25%
2019/12/26	5	27.50	7	27.64	27.75	-2	6,189	-0.03%
2019/12/25	7	27.76	15	27.89	27.60	-8	6,239	-0.13%
2019/12/20	0	0.00	2	27.40	27.40	-2	6,783	-0.03%
2019/12/19	2	27.40	0	0.00	27.35	2	6,885	0.03%
2019/12/18	4	27.99	11	28.10	27.80	-7	6,963	-0.10%
2019/12/17	5	27.90	0	0.00	27.70	5	6,939	0.07%
2019/12/16	3	27.35	5	27.47	27.65	-2	7,250	-0.03%
2019/12/13	2	27.18	2	27.50	26.90	0	7,393	0.00%
2019/12/12	16	27.54	4	27.73	27.25	12	7,686	0.16%
2019/12/11	0	0.00	2	27.10	27.00	-2	7,745	-0.03%
2019/12/10	0	0.00	6	27.22	27.40	-6	7,820	-0.08%
2019/12/09	0	0.00	1	26.50	26.35	-1	7,942	-0.01%
2019/12/06	7	26.57	5	26.65	26.55	2	8,116	0.02%
2019/12/05	7	26.72	2	26.70	26.40	5	8,265	0.06%
2019/12/04	5	26.23	21	26.08	26.30	-16	8,824	-0.18%
2019/12/03	3	25.67	3	25.65	25.60	0	9,015	0.00%
2019/12/02	5	25.70	5	25.60	25.70	0	9,269	0.00%
2019/11/29	0	0.00	1	26.30	26.30	-1	9,437	-0.01%
2019/11/27	8	27.65	0	0.00	27.20	8	10,046	0.08%
2019/11/26	4	27.01	13	26.97	27.10	-9	10,669	-0.08%
2019/11/25	7	26.57	0	0.00	26.25	7	10,858	0.06%
2019/11/22	3	26.83	1	26.70	26.70	2	10,902	0.02%
2019/11/21	0	0.00	10	26.55	26.60	-10	10,956	-0.09%
2019/11/20	11	26.36	5	26.30	26.35	6	11,020	0.05%
2019/11/19	3	26.65	0.8	26.50	26.50	2.2	11,171	0.02%
2019/11/18	0	0.00	12	26.89	26.85	-12	11,469	-0.10%
2019/11/15	14	26.72	0	0.00	26.70	14	11,564	0.12%
2019/11/12	5	26.51	6	26.53	26.80	-1	12,009	-0.01%
2019/11/11	10	26.47	0	0.00	26.10	10	12,030	0.08%
2019/11/08	1	27.90	2	27.80	27.80	-1	11,953	-0.01%
2019/11/07	5	27.74	11	27.72	27.85	-6	11,988	-0.05%
2019/11/06	2	28.98	0	0.00	28.60	2	11,956	0.02%
2019/11/05	4	29.01	1	29.25	28.90	3	11,967	0.03%
2019/11/04	3	29.10	6	28.95	28.80	-3	11,992	-0.03%
2019/11/01	2	28.93	3	28.73	29.10	-1	12,021	-0.01%
2019/10/31	9	28.79	7	28.52	28.45	2	12,027	0.02%
2019/10/30	9	29.16	20	29.20	29.35	-11	12,036	-0.09%
2019/10/29	38	29.87	15	29.73	29.05	23	12,127	0.19%
2019/10/28	19	30.31	17	30.25	30.50	2	12,117	0.02%
2019/10/25	27	30.20	11	29.89	29.50	16	12,124	0.13%
2019/10/24	16	29.70	22	29.94	30.10	-6	12,211	-0.05%
2019/10/23	14	29.51	22	29.70	29.30	-8	12,519	-0.06%
2019/10/22	25	29.52	5	29.54	29.35	20	12,728	0.16%
2019/10/21	17	28.99	11	28.92	29.90	6	12,456	0.05%
2019/10/18	6	28.13	11	28.07	27.80	-5	12,096	-0.04%
2019/10/17	4	27.84	6	27.98	27.70	-2	11,995	-0.02%
2019/10/16	9	27.68	3.1	27.52	27.65	5.9	11,950	0.05%
2019/10/15	8	28.09	7	28.11	28.05	1	11,894	0.01%
2019/10/14	8	27.68	10	27.86	27.50	-2	11,716	-0.02%
2019/10/09	2	26.40	6	26.41	26.55	-4	11,566	-0.03%
2019/10/08	2	27.70	7	27.64	27.15	-5	11,500	-0.04%
2019/10/07	1	27.85	2	27.80	27.50	-1	11,646	-0.01%
2019/10/04	5	27.70	1	27.70	27.20	4	11,606	0.03%
2019/10/03	9	27.61	6	27.75	27.70	3	11,556	0.03%
2019/10/02	1	27.60	5	27.63	27.60	-4	11,484	-0.03%
2019/10/01	10	27.98	12	28.02	28.00	-2	11,450	-0.02%
2019/09/27	19	28.04	21	28.05	27.80	-2	11,387	-0.02%
2019/09/26	20	27.73	8	27.79	27.50	12	11,208	0.11%
2019/09/25	11	28.92	8	29.30	28.35	3	10,953	0.03%
2019/09/24	7	30.08	2	30.40	29.85	5	10,798	0.05%
2019/09/23	15	30.27	1	30.15	30.00	14	10,717	0.13%
2019/09/20	2	30.05	3	30.23	30.20	-1	10,628	-0.01%
2019/09/19	29	30.27	44	30.37	30.05	-15	10,540	-0.14%
2019/09/18	15	29.70	25	29.80	29.50	-10	10,244	-0.10%
2019/09/17	21	29.37	23	29.33	29.50	-2	10,125	-0.02%
2019/09/16	8	27.54	10	27.79	28.15	-2	9,888	-0.02%
2019/09/12	12	28.18	14	28.10	28.05	-2	9,886	-0.02%
2019/09/11	21	28.06	10	28.15	28.05	11	10,039	0.11%
2019/09/10	9	29.18	8	29.42	28.80	1	10,260	0.01%
2019/09/09	14	28.84	21	28.81	28.95	-7	10,108	-0.07%
2019/09/06	70	30.09	26	30.75	29.45	44	9,927	0.44%
2019/09/05	15	29.08	10	29.32	29.60	5	9,312	0.05%
2019/09/04	20	28.49	16	28.70	28.95	4	9,063	0.04%
2019/09/03	21	28.14	16	28.37	28.05	5	8,788	0.06%
2019/09/02	16	27.79	18	27.32	28.35	-2	8,571	-0.02%
2019/08/30	12	27.26	18	27.46	26.55	-6	8,235	-0.07%
2019/08/29	27	27.29	22	27.20	27.00	5	7,901	0.06%
2019/08/28	4	25.73	6	26.07	26.45	-2	7,205	-0.03%
2019/08/27	1	24.00	6	24.08	24.05	-5	6,943	-0.07%
2019/08/26	5	23.70	5	23.70	23.60	0	6,879	0.00%
2019/08/23	5	24.95	7	24.94	24.75	-2	6,802	-0.03%
2019/08/22	4	24.58	16	24.71	24.90	-12	6,713	-0.18%
2019/08/21	25	24.74	31	24.56	24.50	-6	6,537	-0.09%
2019/08/20	16	24.01	3	23.80	23.65	13	6,220	0.21%
2019/08/19	28	24.18	10	24.44	24.15	18	6,102	0.29%
2019/08/16	7	22.47	12	22.87	23.30	-5	5,753	-0.09%
2019/08/15	10	21.20	2	21.35	21.20	8	5,617	0.14%
2019/08/14	5	21.90	1	22.70	21.90	4	5,573	0.07%
2019/08/13	1	22.15	0	0.00	22.25	1	5,500	0.02%
2019/08/12	16	22.13	4	22.14	22.00	12	5,453	0.22%
2019/08/07	1	22.70	10	23.20	22.30	-9	5,328	-0.17%
2019/08/06	14	22.71	6	22.44	22.90	8	5,269	0.15%
2019/08/05	5	22.84	4	23.40	22.60	1	5,168	0.02%
2019/08/02	5	22.96	10	23.18	23.50	-5	5,096	-0.10%
2019/08/01	3	23.82	31	24.01	23.80	-28	5,016	-0.56%
2019/07/31	42	23.70	73.1	24.06	24.45	-31.1	4,909	-0.63%
2019/07/30	44	23.67	97	23.65	23.15	-53	4,722	-1.12%
2019/07/29	43	24.90	13	25.00	24.35	30	4,488	0.67%
2019/07/26	21	23.83	35	24.26	24.70	-14	4,170	-0.34%
2019/07/25	30	23.53	33	23.27	24.00	-3	3,834	-0.08%
2019/07/24	13	22.26	37	22.24	22.60	-24	3,320	-0.72%
2019/07/23	7	20.30	7	20.40	20.55	0	2,934	0.00%
2019/07/22	1	20.05	0	0.00	20.00	1	2,928	0.03%
2019/07/19	1	20.05	1	19.90	19.90	0	2,939	0.00%
2019/07/16	1	21.25	0	0.00	20.95	1	2,954	0.03%
2019/07/15	2	21.65	2	21.40	21.20	0	2,933	0.00%
2019/07/12	10	21.30	1	21.15	21.65	9	2,959	0.30%
2019/07/11	5	21.39	5	21.46	21.25	0	2,936	0.00%
2019/07/10	2	20.18	0	0.00	20.50	2	2,775	0.07%
2019/07/08	2	20.30	1	20.10	20.15	1	2,747	0.04%
2019/07/05	1	20.20	1	20.10	20.20	0	2,741	0.00%
2019/07/04	3	20.17	0	0.00	19.90	3	2,739	0.11%
2019/07/03	0	0.00	5	20.23	19.90	-5	2,750	-0.18%
2019/07/02	5	20.05	6	20.20	20.30	-1	2,741	-0.04%
2019/07/01	5	20.20	1	20.25	20.10	4	2,730	0.15%
2019/06/28	2	19.90	4	20.08	19.95	-2	2,714	-0.07%
2019/06/27	7	19.71	4	19.79	19.75	3	2,712	0.11%
2019/06/26	4	19.70	4	19.80	19.60	0	2,681	0.00%
2019/06/25	1	20.00	0	0.00	20.10	1	2,652	0.04%
2019/06/24	4	20.15	11	20.31	20.50	-7	2,582	-0.27%
2019/06/21	15	19.82	19	19.94	19.90	-4	2,483	-0.16%
2019/06/20	20	19.44	32	19.61	19.90	-12	2,370	-0.51%
2019/06/19	23	19.27	13	19.45	19.60	10	2,235	0.45%
2019/06/18	12	18.56	28	18.75	19.40	-16	1,976	-0.81%
2019/06/17	2	17.43	13	17.85	17.85	-11	1,536	-0.72%
2019/06/14	3	16.40	0	0.00	16.25	3	1,508	0.20%
2019/06/12	10	16.65	0	0.00	16.65	10	1,563	0.64%
2019/05/29	0	0.00	2	16.00	16.00	-2	1,742	-0.11%
2019/05/27	2	15.50	0	0.00	15.50	2	1,834	0.11%
2019/05/22	0	0.00	2	16.20	16.25	-2	1,926	-0.10%
2019/05/21	2	15.70	0	0.00	15.95	2	2,102	0.10%
2019/05/20	3	16.00	0	0.00	16.05	3	2,153	0.14%
2019/05/17	2	16.50	2	16.40	16.40	0	2,215	0.00%
2019/05/14	4	17.39	1	17.00	17.35	3	2,712	0.11%
2019/05/13	3	17.50	0	0.00	17.30	3	2,856	0.11%
2019/05/10	2	17.60	0	0.00	17.55	2	3,010	0.07%
2019/05/08	3	18.60	0	0.00	18.55	3	2,989	0.10%
2019/05/06	2	19.05	0	0.00	18.90	2	3,136	0.06%
2019/05/03	3	19.70	0	0.00	19.55	3	3,124	0.10%
2019/05/02	0	0.00	2	19.60	19.60	-2	3,139	-0.06%
2019/04/30	2	19.15	5	19.15	19.45	-3	3,185	-0.09%
2019/04/29	3	19.15	3	19.25	19.25	0	3,310	0.00%
2019/04/25	2	20.80	0	0.00	20.75	2	3,270	0.06%
2019/04/24	0	0.00	1	21.35	21.25	-1	3,269	-0.03%
2019/04/22	2	21.85	4	21.59	21.25	-2	3,282	-0.06%
2019/04/19	3	20.95	0	0.00	21.35	3	3,256	0.09%
2019/04/18	7	21.61	6	21.65	20.75	1	3,262	0.03%
2019/04/17	2	21.53	5	21.45	21.45	-3	3,227	-0.09%
2019/04/16	60	21.27	0	0.00	21.60	60	3,211	1.87%
2019/04/10	3	21.40	3	21.30	21.30	0	3,240	0.00%
2019/04/09	2	22.10	15	22.00	21.75	-13	3,241	-0.40%
2019/04/08	3	21.95	0	0.00	21.65	3	3,257	0.09%
2019/03/28	14	20.40	0	0.00	20.50	14	3,297	0.42%
2019/03/26	0	0.00	17	20.75	20.65	-17	3,402	-0.50%
2019/03/25	1	20.80	143	20.89	20.80	-142	3,459	-4.10%	大賣/鉅額交易
2019/03/19	15	21.30	0	0.00	21.30	15	3,906	0.38%
2019/03/18	0	0.00	15	21.15	21.55	-15	3,966	-0.38%
2019/03/14	1	21.25	0	0.00	20.85	1	4,097	0.02%
2019/03/13	5	21.50	0	0.00	21.40	5	4,328	0.12%
2019/03/12	0	0.00	5	21.90	21.90	-5	4,769	-0.10%
2019/03/11	4	21.44	0	0.00	21.50	4	5,268	0.08%
2019/03/08	2	21.33	0	0.00	21.25	2	5,379	0.04%
2019/03/06	3	22.40	0	0.00	22.30	3	5,524	0.05%
2019/03/04	5	22.55	0	0.00	22.50	5	5,975	0.08%
2019/02/27	6	22.56	0	0.00	22.40	6	6,090	0.10%
2019/02/26	3	23.27	3	23.05	22.75	0	6,373	0.00%
2019/02/25	7	22.75	3	22.98	22.75	4	6,677	0.06%
2019/02/22	2	23.25	1	23.05	23.00	1	6,778	0.01%
2019/02/21	0	0.00	1	23.20	23.30	-1	6,803	-0.01%
2019/02/20	6	23.79	7	24.00	23.50	-1	6,788	-0.01%
2019/02/19	5	22.75	2.5	22.84	23.00	2.5	6,648	0.04%
2019/02/18	2	22.90	0	0.00	22.80	2	6,605	0.03%
2019/02/15	1	22.70	6	22.67	22.65	-5	6,562	-0.08%
2019/02/14	20	23.88	24	23.79	23.10	-4	6,546	-0.06%
2019/02/13	13	23.03	26	23.10	23.45	-13	6,366	-0.20%
2019/02/12	6	21.92	6	22.25	21.90	0	6,143	0.00%
2019/02/11	7	21.39	16	21.48	21.40	-9	6,069	-0.15%
2019/01/30	7	20.52	13	20.42	20.30	-6	6,027	-0.10%
2019/01/29	6	20.45	5	20.35	20.25	1	6,036	0.02%
2019/01/28	11	20.48	20	20.79	20.70	-9	6,058	-0.15%
2019/01/25	13	20.82	1	20.75	20.50	12	6,080	0.20%
2019/01/24	6	20.44	1	20.30	20.25	5	6,156	0.08%
2019/01/22	11	20.57	5	20.20	20.20	6	6,300	0.10%
2019/01/21	1	20.35	17	21.11	20.85	-16	6,329	-0.25%
2019/01/18	1	19.70	13	19.82	19.80	-12	6,246	-0.19%
2019/01/16	7	19.79	1	19.80	19.90	6	6,329	0.09%
2019/01/15	0	0.00	2	19.50	19.65	-2	6,317	-0.03%
2019/01/14	0	0.00	36	18.85	19.10	-36	6,313	-0.57%
2019/01/11	7	19.41	5	19.20	19.20	2	6,338	0.03%
2019/01/10	36	19.70	18	20.10	19.55	18	6,345	0.28%
2019/01/09	21	19.52	5	19.70	19.70	16	6,369	0.25%
2019/01/07	2	19.38	0	0.00	19.20	2	6,480	0.03%
2019/01/04	7	18.24	7	18.50	18.80	0	6,548	0.00%
2019/01/02	1	20.15	1	20.15	20.05	0	6,614	0.00%
2018/12/28	16	20.34	9	20.15	20.15	7	6,672	0.10%
2018/12/27	15	20.85	0	0.00	20.25	15	6,771	0.22%
2018/12/26	2	20.38	1	20.25	19.85	1	6,784	0.01%
2018/12/25	3	19.92	3	19.97	20.00	0	6,833	0.00%
2018/12/24	13	20.48	25	20.45	20.50	-12	6,844	-0.18%
2018/12/21	33	20.23	34	20.39	20.75	-1	6,891	-0.01%
2018/12/20	5	19.65	12	20.07	20.00	-7	6,910	-0.10%
2018/12/19	6	20.93	1	20.80	20.75	5	6,866	0.07%
2018/12/18	2	20.95	1	21.15	20.85	1	6,933	0.01%
2018/12/17	8	21.58	5	21.50	21.40	3	7,063	0.04%
2018/12/14	14	21.59	7	21.59	21.60	7	7,092	0.10%
2018/12/13	19	22.26	12	22.24	22.10	7	7,128	0.10%
2018/12/12	18	22.78	13	23.08	22.85	5	7,105	0.07%
2018/12/11	5	22.25	3	22.20	21.75	2	7,057	0.03%
2018/12/10	34	22.31	14	22.29	22.05	20	7,070	0.28%
2018/12/07	8	22.71	2	22.93	22.60	6	7,085	0.08%
2018/12/06	18	23.59	23	22.74	22.20	-5	7,191	-0.07%
2018/12/05	17	23.82	12	24.03	24.00	5	7,061	0.07%
2018/12/04	15	23.40	31	23.96	24.50	-16	6,721	-0.24%
2018/12/03	2	22.50	6	22.73	22.50	-4	6,286	-0.06%
2018/11/30	0	0.00	1	21.80	22.00	-1	6,189	-0.02%
2018/11/29	3	22.48	5	22.20	21.90	-2	6,162	-0.03%
2018/11/28	2	22.60	9	22.59	22.25	-7	6,052	-0.12%
2018/11/27	9	22.64	1	22.95	22.25	8	5,919	0.14%
2018/11/26	0	0.00	3	21.73	21.60	-3	5,645	-0.05%
2018/11/23	5	21.85	17	21.96	21.70	-12	5,570	-0.22%
2018/11/22	6	20.85	14	20.94	21.15	-8	5,292	-0.15%
2018/11/21	5	19.53	9	20.23	20.55	-4	4,970	-0.08%
2018/11/19	3	18.45	1	18.45	18.85	2	4,902	0.04%
2018/11/16	0	0.00	8	18.76	18.15	-8	4,942	-0.16%
2018/11/14	0	0.00	10	18.20	18.25	-10	5,017	-0.20%
2018/11/12	2	18.00	3	18.20	18.00	-1	5,137	-0.02%
2018/11/09	15	18.02	0	0.00	18.25	15	5,191	0.29%
2018/11/08	5	18.64	15	18.69	18.00	-10	5,248	-0.19%
2018/11/07	2	18.20	3	18.80	18.60	-1	5,226	-0.02%
2018/11/06	0	0.00	10	18.10	17.40	-10	5,254	-0.19%
2018/11/05	10	18.45	0	0.00	18.20	10	5,307	0.19%
2018/11/02	4	17.95	4	18.30	18.35	0	5,323	0.00%
2018/11/01	9	17.90	14	18.21	17.70	-5	5,296	-0.09%
2018/10/31	12	17.37	11	17.39	17.50	1	5,205	0.02%
2018/10/29	11	16.35	1	16.60	16.10	10	5,175	0.19%
2018/10/26	0	0.00	11	16.46	15.65	-11	5,221	-0.21%
2018/10/25	12	16.36	6	16.38	16.15	6	5,225	0.11%
2018/10/24	1	17.95	39	17.86	17.90	-38	5,183	-0.73%
2018/10/23	6	18.56	2	18.50	18.35	4	5,214	0.08%
2018/10/19	5	18.50	4	18.55	18.60	1	5,440	0.02%
2018/10/18	2	19.45	0	0.00	19.45	2	5,478	0.04%
2018/10/17	10	20.00	2	19.45	19.45	8	5,542	0.14%
2018/10/16	8	19.88	3	20.17	19.50	5	5,573	0.09%
2018/10/12	1	18.30	10	18.46	19.30	-9	5,774	-0.16%
2018/10/11	18	18.08	16	18.18	18.00	2	5,828	0.03%
2018/10/09	15	20.16	74	19.99	20.00	-59	5,909	-1.00%
2018/10/08	27	20.28	33	20.25	20.70	-6	6,010	-0.10%
2018/10/05	74	20.37	63	20.13	20.30	11	6,078	0.18%
2018/10/04	5	22.40	30	21.92	21.95	-25	6,039	-0.41%
2018/10/03	13	22.61	17	22.30	22.30	-4	6,180	-0.06%
2018/10/02	0	0.00	23	23.76	23.40	-23	6,413	-0.36%
2018/10/01	5	23.51	2	23.75	23.85	3	6,568	0.05%
2018/09/28	13	23.66	7	23.64	23.70	6	6,784	0.09%
2018/09/27	8	24.00	2	23.93	23.30	6	6,877	0.09%
2018/09/25	13	23.87	1	24.15	23.65	12	7,080	0.17%
2018/09/21	12	24.08	19	24.29	23.95	-7	7,036	-0.10%
2018/09/20	22	23.05	15	23.19	23.15	7	6,984	0.10%
2018/09/19	51	23.38	44	23.71	23.10	7	7,126	0.10%
2018/09/18	94	23.35	5	23.22	23.00	89	7,137	1.25%
2018/09/17	31	23.72	5	24.11	24.20	26	7,271	0.36%
2018/09/14	0	0.00	3	23.25	23.25	-3	7,240	-0.04%
2018/09/13	23	21.15	11	21.36	21.15	12	7,349	0.16%
2018/09/12	25	20.59	19	20.20	20.10	6	7,544	0.08%
2018/09/11	15	22.25	5	22.36	22.10	10	7,600	0.13%
2018/09/10	1	22.45	0	0.00	22.45	1	7,871	0.01%
2018/09/07	4	26.38	9	25.13	24.90	-5	7,830	-0.06%
2018/09/06	1	26.60	1	26.70	26.65	0	7,859	0.00%
2018/09/05	4	27.08	7	26.80	26.80	-3	8,060	-0.04%
2018/09/04	4	27.10	2	27.08	27.50	2	8,353	0.02%
2018/09/03	7	27.25	7	26.92	26.85	0	8,584	0.00%
2018/08/31	2	27.75	2	27.90	28.40	0	8,642	0.00%
2018/08/30	2	28.83	8	28.81	28.10	-6	8,737	-0.07%
2018/08/29	4	28.39	19	28.38	28.45	-15	8,808	-0.17%
2018/08/28	7	28.35	1	28.30	28.05	6	8,965	0.07%
2018/08/27	3	27.87	5	28.70	28.55	-2	9,101	-0.02%
2018/08/24	26	27.22	21	27.08	27.25	5	9,575	0.05%
2018/08/23	10	27.30	6	27.59	28.00	4	10,673	0.04%
2018/08/22	12	27.11	9	27.12	27.15	3	11,758	0.03%
2018/08/21	7	27.68	6	27.55	27.25	1	13,147	0.01%
2018/08/20	16	27.28	5	27.40	27.40	11	13,469	0.08%
2018/08/17	2	28.50	0	0.00	28.90	2	14,306	0.01%
2018/08/16	5	28.25	4	27.70	29.25	1	14,575	0.01%
2018/08/15	4	29.25	9	29.57	28.95	-5	14,843	-0.03%
2018/08/14	4	29.96	17	29.66	30.75	-13	14,865	-0.09%
2018/08/13	11	29.97	16	29.62	29.90	-5	14,941	-0.03%
2018/08/10	0	0.00	1	31.45	31.00	-1	14,913	-0.01%
2018/08/09	2	30.73	2	30.38	30.60	0	14,955	0.00%
2018/08/08	11	31.23	6	31.00	31.00	5	15,330	0.03%
2018/08/07	6	32.08	1	32.10	31.45	5	15,401	0.03%
2018/08/06	44	32.07	1	32.00	31.45	43	15,710	0.27%
2018/08/03	7	31.60	5	31.49	32.35	2	15,863	0.01%
2018/08/02	5	31.66	31	32.22	31.35	-26	15,852	-0.16%
2018/08/01	1	33.65	3	33.40	33.20	-2	15,913	-0.01%
2018/07/31	5	33.63	9	33.89	33.65	-4	16,055	-0.02%
2018/07/30	131	34.17	13	33.45	33.65	118	16,049	0.74%	大買/鉅額交易
2018/07/27	1	34.80	2	34.83	35.00	-1	16,001	-0.01%
2018/07/26	6	34.94	5	35.24	35.40	1	15,934	0.01%
2018/07/25	2	34.45	6	34.32	33.90	-4	15,759	-0.03%
2018/07/24	5	34.10	0	0.00	34.10	5	15,688	0.03%
2018/07/23	4	32.40	1	32.35	33.80	3	15,617	0.02%
2018/07/20	3	34.50	6	33.57	33.55	-3	15,562	-0.02%
2018/07/19	7	32.84	10	33.66	34.15	-3	15,410	-0.02%
2018/07/18	7	32.68	19	33.23	32.50	-12	15,296	-0.08%
2018/07/17	11	35.51	3	34.53	34.05	8	15,193	0.05%
2018/07/16	10	35.75	10	35.90	35.70	0	15,078	0.00%
2018/07/13	7	35.11	16	35.30	34.55	-9	15,044	-0.06%
2018/07/12	1	34.30	0	0.00	34.45	1	14,942	0.01%
2018/07/11	5	33.25	18	33.75	34.55	-13	14,897	-0.09%
2018/07/10	22	34.20	15	33.95	34.30	7	14,731	0.05%
2018/07/09	7	33.68	7	33.06	32.55	0	14,561	0.00%
2018/07/06	30	31.81	44	32.23	33.80	-14	14,382	-0.10%
2018/07/05	18	31.56	9	31.13	30.75	9	14,183	0.06%
2018/07/04	7	31.09	8	31.14	30.70	-1	14,034	-0.01%
2018/07/03	2	34.73	9	34.56	33.20	-7	13,822	-0.05%
2018/07/02	11	35.44	15	34.65	34.20	-4	13,741	-0.03%
2018/06/29	15	35.15	38	35.08	35.20	-23	13,686	-0.17%
2018/06/28	13	35.99	23	35.58	34.50	-10	13,546	-0.07%
2018/06/27	16	37.30	3	37.30	36.50	13	13,363	0.10%
2018/06/26	22	37.33	24	37.06	36.90	-2	13,272	-0.02%
2018/06/25	20	37.88	18	36.82	36.80	2	13,101	0.02%
2018/06/22	22	39.47	12	39.41	38.65	10	12,955	0.08%
2018/06/21	24	39.93	37	39.31	41.00	-13	12,800	-0.10%
2018/06/20	34	37.61	39	37.82	37.75	-5	12,560	-0.04%
2018/06/19	12	41.91	23	41.83	39.80	-11	12,439	-0.09%
2018/06/15	3	40.08	12	40.03	39.90	-9	12,155	-0.07%
2018/06/14	14	39.30	29	40.00	39.60	-15	12,239	-0.12%
2018/06/13	16	39.13	37	40.77	39.00	-21	12,350	-0.17%
2018/06/12	69	42.57	37	42.89	42.45	32	12,426	0.26%
2018/06/11	62	39.25	21	39.85	41.00	41	12,131	0.34%
2018/06/08	22	37.35	27	36.11	37.30	-5	11,994	-0.04%
2018/06/07	11	36.68	15	35.96	37.00	-4	11,951	-0.03%
2018/06/06	16	35.77	5	36.00	35.90	11	11,989	0.09%
2018/06/05	19	35.69	22	35.99	34.60	-3	12,093	-0.02%
2018/06/04	58	37.18	24	37.24	37.20	34	12,044	0.28%
2018/06/01	39	37.83	76	37.73	37.00	-37	11,883	-0.31%
2018/05/31	55	39.94	50	38.92	38.20	5	11,358	0.04%
2018/05/30	53	36.73	36	35.99	37.60	17	10,218	0.17%
2018/05/29	77	34.48	65	34.01	34.20	12	9,074	0.13%
2018/05/28	19	31.42	11	31.61	32.05	8	7,610	0.11%
2018/05/25	4	28.58	34	28.82	29.15	-30	7,234	-0.41%
2018/05/24	25	26.63	2	26.90	26.50	23	6,262	0.37%
2018/05/23	12	26.33	31	26.21	25.90	-19	5,976	-0.32%
2018/05/22	7	25.59	22	26.08	25.10	-15	5,631	-0.27%
2018/05/21	7	25.65	12	25.55	26.05	-5	5,538	-0.09%
2018/05/18	7	25.02	2	24.83	25.05	5	5,420	0.09%
2018/05/17	6	25.40	147	24.42	24.40	-141	5,346	-2.64%	大賣/鉅額交易
2018/05/16	67	26.02	43	25.84	25.20	24	5,258	0.46%
2018/05/15	22	25.08	19	25.45	24.90	3	4,897	0.06%
2018/05/14	175	25.40	10	25.86	25.80	165	4,846	3.40%	大買/鉅額交易
2018/05/11	7	24.87	9	24.90	24.40	-2	4,517	-0.04%
2018/05/10	1.1	24.37	1	24.95	24.75	0.1	4,342	0.00%
2018/05/09	26	24.49	9	24.55	24.15	17	4,292	0.40%
2018/05/08	15	23.94	16	23.84	24.05	-1	4,146	-0.02%
2018/05/04	9	22.12	10	21.70	21.70	-1	3,991	-0.03%
2018/05/03	2	22.20	2	22.33	22.40	0	4,024	0.00%
2018/04/27	1	21.95	0	0.00	21.90	1	4,590	0.02%
2018/04/26	3	22.62	3	22.12	21.50	0	5,006	0.00%
2018/04/25	1	22.30	0	0.00	22.25	1	5,087	0.02%
2018/04/24	2	23.08	2	23.15	22.80	0	5,170	0.00%
2018/04/23	5	23.96	0	0.00	23.70	5	5,145	0.10%
2018/04/19	0	0.00	4	24.85	24.40	-4	5,110	-0.08%
2018/04/18	4	23.59	0	0.00	23.40	4	4,982	0.08%
2018/04/17	2	24.80	0	0.00	23.50	2	4,975	0.04%
2018/04/13	7.9	24.60	7	24.86	24.95	0.9	4,975	0.02%
2018/04/11	0	0.00	8	23.93	24.00	-8	5,092	-0.16%
2018/04/09	3	23.05	5	22.90	22.90	-2	5,194	-0.04%
2018/03/27	1	24.60	0	0.00	24.20	1	5,302	0.02%
2018/03/26	6	24.18	1	24.10	24.10	5	5,307	0.09%
2018/03/23	20	23.90	2	24.10	23.95	18	5,309	0.34%
2018/03/22	3	26.13	0	0.00	24.85	3	5,264	0.06%
2018/03/21	0	0.00	1	25.70	25.85	-1	5,189	-0.02%
2018/03/20	1	27.05	3	26.32	26.35	-2	5,112	-0.04%
2018/03/19	14	26.09	20.5	26.45	26.50	-6.5	4,988	-0.13%
2018/03/16	8	25.65	13	25.91	25.55	-5	4,795	-0.10%
2018/03/15	3	25.00	4	24.88	24.80	-1	4,566	-0.02%
2018/03/14	3	25.07	1	25.25	24.80	2	4,605	0.04%
2018/03/12	14	25.14	2	25.13	24.70	12	4,578	0.26%
2018/03/09	20	24.17	8	24.03	24.40	12	4,563	0.26%
2018/03/08	2	23.33	8	21.74	23.35	-6	4,559	-0.13%
2018/03/06	1	21.25	0	0.00	21.10	1	4,677	0.02%
2018/03/02	0	0.00	5	21.00	21.20	-5	5,315	-0.09%
2018/02/26	5	21.90	5	21.67	21.85	0	5,586	0.00%
2018/02/23	2	21.50	0	0.00	21.40	2	5,735	0.03%
2018/02/22	2	21.20	2	21.05	21.05	0	5,991	0.00%
2018/02/21	2	21.00	1	21.20	21.15	1	6,514	0.02%
2018/02/12	1	20.30	5	21.30	20.10	-4	6,991	-0.06%
2018/02/09	0	0.00	52	19.91	20.50	-52	7,411	-0.70%
2018/02/08	0	0.00	51	20.00	20.00	-51	7,508	-0.68%
2018/02/07	0	0.00	4	21.05	20.70	-4	7,549	-0.05%
2018/02/06	7	20.49	53	20.68	20.45	-46	7,600	-0.61%
2018/02/05	2	22.50	30	22.43	22.70	-28	7,704	-0.36%
2018/02/01	2	24.05	0	0.00	24.00	2	7,942	0.03%
2018/01/31	4	24.15	1	24.60	24.30	3	8,037	0.04%
2018/01/30	16	24.89	1	25.10	24.50	15	8,190	0.18%
2018/01/29	8	25.10	0	0.00	24.85	8	8,303	0.10%
2018/01/26	12	25.47	8	25.59	25.40	4	8,546	0.05%
2018/01/25	108	25.40	11	25.46	25.20	97	8,703	1.11%	大買/
2018/01/24	26	27.02	42	26.84	26.40	-16	8,804	-0.18%
2018/01/23	32	27.09	22	27.36	26.45	10	8,872	0.11%
2018/01/22	31	27.25	113	26.93	27.15	-82	8,922	-0.92%	大賣/
2018/01/19	2	25.50	2	25.35	25.40	0	9,219	0.00%
2018/01/18	159	24.92	3	24.77	24.85	156	9,485	1.64%	大買/鉅額交易
2018/01/16	1	24.40	2	24.43	24.20	-1	10,268	-0.01%
2018/01/15	1	24.00	5	24.35	24.00	-4	10,700	-0.04%
2018/01/12	3	23.88	1	24.10	24.05	2	10,878	0.02%
2018/01/10	4	24.35	0	0.00	23.70	4	11,155	0.04%
2018/01/09	0	0.00	2	24.95	24.35	-2	11,346	-0.02%
2018/01/08	1	25.70	25	25.39	24.65	-24	11,708	-0.20%
2018/01/05	21	25.14	2	25.13	25.50	19	11,693	0.16%
2018/01/04	1	24.30	1	24.45	24.30	0	11,734	0.00%
2018/01/03	1	24.10	5	24.20	24.05	-4	11,867	-0.03%
2018/01/02	1	23.20	1	23.20	23.40	0	11,971	0.00%