漢磊 (3707)-元富-城中券商分點個股進出

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
60.8
漲跌
▼1.0
漲幅
-1.62%
成交量
1,720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－元富-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城中券商分點個股進出
元富-城中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
2024/05/31	0	0.00	2	62.30	62.10	-2	5,096	-0.04%
2024/05/29	3	64.13	3	63.37	64.00	0	5,143	0.00%
2024/05/28	1	63.40	0	0.00	63.50	1	5,141	0.02%
2024/05/27	2	61.50	0	0.00	62.00	2	5,133	0.04%
2024/05/24	0.1	61.60	2	61.60	61.30	-1.9	5,152	-0.04%
2024/05/23	2	62.40	12	63.32	62.50	-10	5,188	-0.19%
2024/05/22	0	0.00	4	63.90	63.90	-4	5,172	-0.08%
2024/05/21	0.1	64.00	2	63.80	63.80	-1.9	5,178	-0.04%
2024/05/17	0	0.00	1	64.70	64.50	-1	5,160	-0.02%
2024/05/16	1	63.60	0	0.00	63.50	1	5,151	0.02%
2024/05/15	7	64.80	14	64.65	64.30	-7	5,135	-0.14%
2024/05/13	0.1	64.60	0	0.00	64.30	0.1	5,150	0.00%
2024/05/10	1	65.00	0	0.00	65.90	1	5,146	0.02%
2024/05/08	1	65.90	0	0.00	65.50	1	5,128	0.02%
2024/05/07	2	66.80	3	65.37	65.50	-1	5,128	-0.02%
2024/05/06	2	66.95	1	66.10	66.10	1	5,109	0.02%
2024/05/03	11	68.54	12	70.48	67.10	-1	5,076	-0.02%
2024/04/29	1	69.50	1	70.00	70.10	0	4,960	0.00%
2024/04/26	5	70.12	2	69.40	69.10	3	4,925	0.06%
2024/04/25	10	70.05	7	70.59	70.60	3	4,867	0.06%
2024/04/24	9	69.31	1	68.20	67.80	8	4,766	0.17%
2024/04/23	1	68.00	3.5	67.98	68.50	-2.5	4,740	-0.05%
2024/04/22	23	68.06	24.1	68.58	67.00	-1.1	4,706	-0.02%
2024/04/19	2.2	68.68	3	67.07	67.10	-0.8	4,625	-0.02%
2024/04/18	54	76.01	65.1	76.85	72.00	-11.1	4,470	-0.25%
2024/04/17	55	72.94	0	0.00	73.80	55	3,962	1.39%
2024/04/16	1	69.80	1	66.70	67.10	0	3,925	0.00%
2024/04/15	2	72.20	0.2	70.90	70.50	1.8	3,825	0.05%
2024/04/11	20.6	71.20	1	72.40	70.50	19.6	3,656	0.54%
2024/04/10	1	71.60	0.3	71.50	71.50	0.8	3,535	0.02%
2024/04/09	0	0.00	2.1	65.90	65.70	-2.1	3,357	-0.06%
2024/04/03	2	68.30	0	0.00	68.60	2	3,261	0.06%
2024/04/02	0.4	66.80	0	0.00	68.20	0.4	3,173	0.01%
2024/04/01	1	66.10	7.3	67.02	67.70	-6.3	2,978	-0.21%
2024/03/29	0.1	61.90	0	0.00	61.90	0.1	2,693	0.00%
2024/03/28	0.1	61.10	2.3	60.73	60.70	-2.2	2,625	-0.08%
2024/03/26	0.1	57.60	3.1	58.37	57.30	-3	2,487	-0.12%
2024/03/25	0.1	59.60	0	0.00	59.00	0.1	2,485	0.00%
2024/03/22	2	59.30	4.3	60.84	59.30	-2.3	2,479	-0.09%
2024/03/21	2.1	57.40	21.1	57.13	57.20	-19	2,439	-0.78%
2024/03/20	0	0.00	1	57.60	57.00	-1	2,517	-0.04%
2024/03/19	1	58.10	0	0.00	58.60	1	2,508	0.04%
2024/03/18	0	0.00	0.1	58.25	58.10	-0.1	2,491	0.00%
2024/03/14	3	60.63	9	60.07	61.20	-6	2,445	-0.25%
2024/03/12	4	62.23	4	62.20	61.80	0	2,320	0.00%
2024/03/11	32	64.22	24	66.70	64.20	8	2,207	0.36%
2024/03/08	9.1	56.75	2.5	59.96	61.00	6.6	1,567	0.42%
2024/03/07	0	0.00	8.1	55.50	55.50	-8.1	1,432	-0.57%
2024/03/06	0.1	56.80	0.1	56.66	56.10	0	1,416	0.00%
2024/03/05	1.1	58.13	1	60.10	58.00	0.1	1,411	0.01%
2024/03/01	0.1	60.00	0	0.00	59.50	0.1	1,371	0.01%
2024/02/29	3.1	60.17	3	60.37	60.30	0.1	1,363	0.01%
2024/02/27	2	61.10	0	0.00	61.50	2	1,350	0.15%
2024/02/26	1	60.90	1	60.50	62.60	0	1,326	0.00%
2024/02/22	0.1	61.20	0.2	61.20	61.10	-0.1	1,299	-0.01%
2024/02/21	0	62.30	0	0.00	61.80	0	1,315	0.00%
2024/02/20	0.1	62.85	0	0.00	62.00	0.1	1,316	0.01%
2024/02/19	0.1	63.40	0	0.00	63.30	0.1	1,316	0.01%
2024/02/05	0	0.00	0.1	61.10	60.90	-0.1	1,300	0.00%
2024/02/02	0	0.00	6	61.90	61.90	-6	1,279	-0.47%
2024/01/29	0.1	64.50	0	0.00	64.40	0.1	1,263	0.01%
2024/01/26	0	0.00	1	64.60	64.40	-1	1,271	-0.08%
2024/01/25	1.1	65.54	0	0.00	64.30	1.1	1,283	0.08%
2024/01/18	0	63.20	0	0.00	62.90	0	1,311	0.00%
2024/01/17	0	0.00	2	64.20	64.10	-2	1,304	-0.15%
2024/01/16	0.1	65.30	0	0.00	65.40	0.1	1,291	0.01%
2024/01/12	2	65.80	1	66.70	65.80	1	1,298	0.08%
2024/01/11	0.1	66.57	1	66.60	66.60	-0.9	1,300	-0.07%
2024/01/10	1.1	65.63	12	66.20	65.50	-10.9	1,314	-0.83%
2024/01/09	1.1	67.84	0.5	68.60	67.80	0.6	1,287	0.05%
2024/01/08	1.5	68.67	0	0.00	68.50	1.5	1,277	0.12%
2024/01/05	2	68.80	0.1	70.00	69.10	1.9	1,275	0.15%
2024/01/04	0.1	69.73	0.1	69.90	69.40	0.1	1,263	0.01%
2024/01/03	0.1	70.54	0	0.00	70.40	0.1	1,259	0.01%
2023/12/29	0	0.00	3	72.00	72.10	-3	1,240	-0.24%
2023/12/26	0	0.00	2	72.70	72.40	-2	1,246	-0.16%
2023/12/21	0.1	72.28	0	0.00	71.80	0.1	1,315	0.01%
2023/12/19	17	72.68	0	0.00	72.90	17	1,374	1.24%
2023/12/18	0	73.20	0	0.00	72.30	0	1,446	0.00%
2023/12/15	11.1	74.78	8	73.76	73.60	3.1	1,504	0.21%
2023/12/14	8.1	71.20	0	0.00	71.50	8.1	1,432	0.56%
2023/12/13	0	71.30	0	0.00	71.10	0	1,428	0.00%
2023/12/12	2	72.00	2	71.50	71.20	0	1,436	0.00%
2023/12/07	0.1	71.70	0	0.00	71.10	0.1	1,448	0.00%
2023/12/05	0.1	73.50	0	0.00	73.00	0.1	1,447	0.00%
2023/12/01	0.1	75.50	0	0.00	75.10	0.1	1,451	0.00%
2023/11/30	0	0.00	1	76.20	76.40	-1	1,432	-0.07%
2023/11/27	0.1	72.90	0	0.00	72.00	0.1	1,368	0.00%
2023/11/24	1	74.40	2	73.85	73.60	-1	1,379	-0.07%
2023/11/22	1	73.10	2	73.15	73.20	-1	1,364	-0.07%
2023/11/21	22	74.29	4	73.00	73.00	18	1,370	1.31%
2023/11/20	0	0.00	29	72.97	73.50	-29	1,372	-2.11%
2023/11/15	0	0.00	1	70.80	70.90	-1	1,353	-0.07%
2023/11/14	1	68.80	1	69.20	69.70	0	1,355	0.00%
2023/11/13	1	68.81	0	0.00	69.00	1	1,364	0.08%
2023/11/09	1.1	69.41	0	0.00	69.10	1.1	1,384	0.08%
2023/11/08	0	70.70	0	0.00	70.40	0	1,410	0.00%
2023/11/07	0	0.00	2	71.50	71.50	-2	1,424	-0.14%
2023/11/03	0	0.00	1	70.70	70.70	-1	1,458	-0.07%
2023/11/01	1	72.60	1	70.30	70.00	0	1,467	0.00%
2023/10/31	0.1	69.40	0	0.00	68.40	0.1	1,451	0.00%
2023/10/27	0.1	70.80	0	0.00	70.50	0.1	1,467	0.00%
2023/10/23	0.1	70.00	0	0.00	69.60	0.1	1,538	0.00%
2023/10/16	0.1	72.20	1	71.50	71.40	-0.9	1,655	-0.05%
2023/10/13	0	72.90	0	0.00	73.00	0	1,712	0.00%
2023/10/11	1	71.60	0	0.00	71.90	1	1,791	0.06%
2023/10/05	0.1	73.80	0	0.00	73.30	0.1	1,959	0.00%
2023/10/02	0	0.00	1	74.00	74.00	-1	2,715	-0.04%
2023/09/28	0	0.00	0.1	72.20	72.20	-0.1	2,973	0.00%
2023/09/27	1	71.50	1	72.00	71.40	0	2,993	0.00%
2023/09/26	1.1	72.45	0	0.00	72.10	1.1	2,996	0.04%
2023/09/25	2	75.50	2	75.45	75.00	0	2,978	0.00%
2023/09/22	1.1	73.17	0	0.00	75.60	1.1	2,981	0.04%
2023/09/21	2	76.20	2	80.90	76.20	0	2,932	0.00%
2023/09/20	4	80.08	7	81.73	78.60	-3	2,855	-0.11%
2023/09/19	5	80.00	0	0.00	80.00	5	2,814	0.18%
2023/09/18	3	80.20	0	0.00	79.20	3	2,834	0.11%
2023/09/14	1	80.00	0	0.00	79.80	1	2,922	0.03%
2023/09/13	0	0.00	1	79.40	79.50	-1	2,937	-0.03%
2023/09/08	0.1	78.10	0	0.00	77.30	0.1	3,371	0.00%
2023/09/06	0	0.00	1	80.00	80.20	-1	3,622	-0.03%
2023/09/05	0	0.00	0.2	79.50	79.60	-0.2	3,637	0.00%
2023/08/30	0	0.00	1	78.90	78.70	-1	3,975	-0.03%
2023/08/23	0	0.00	0.1	73.70	75.00	-0.1	4,042	0.00%
2023/08/22	0.1	74.90	0	0.00	74.50	0.1	4,041	0.00%
2023/08/18	0.1	75.40	0	0.00	75.10	0.1	4,085	0.00%
2023/08/17	0.1	75.50	2	75.40	75.40	-2	4,081	-0.05%
2023/08/16	0	0.00	1	73.80	74.00	-1	4,078	-0.02%
2023/08/14	2	71.80	1.1	71.46	72.20	1	4,086	0.02%
2023/08/11	0.2	74.78	0	0.00	75.00	0.2	4,059	0.00%
2023/08/10	0.1	76.30	0.1	76.50	75.80	0	4,061	0.00%
2023/08/09	0.1	77.80	0	0.00	77.50	0.1	4,064	0.00%
2023/08/08	1	78.10	0	0.00	78.00	1	4,089	0.02%
2023/08/07	1	79.30	1	80.40	79.60	0	4,103	0.00%
2023/08/04	0	0.00	0	78.60	78.30	0	4,104	0.00%
2023/08/02	1.2	78.25	1	77.90	77.70	0.2	4,126	0.00%
2023/07/31	0.1	79.77	0	0.00	79.30	0.1	4,107	0.00%
2023/07/28	4	80.63	1.1	81.88	80.80	3	4,095	0.07%
2023/07/27	10	80.00	0.1	80.20	79.90	10	4,088	0.24%
2023/07/26	2	79.10	2.1	79.35	78.80	-0.1	4,093	0.00%
2023/07/25	0	0.00	3	80.47	80.80	-3	4,105	-0.07%
2023/07/24	7.2	79.48	2	78.10	78.30	5.2	4,093	0.13%
2023/07/21	3.1	81.84	0	0.00	82.20	3.1	4,065	0.08%
2023/07/20	2.1	83.61	2	83.90	83.90	0.1	4,107	0.00%
2023/07/18	6.1	85.67	2	87.80	84.00	4.1	4,258	0.10%
2023/07/17	4	86.90	1	87.90	86.80	3	4,285	0.07%
2023/07/14	2	87.10	2	88.00	87.70	0	4,293	0.00%
2023/07/13	3	88.10	1	86.80	86.60	2	4,279	0.05%
2023/07/12	10	89.37	1	89.00	88.40	9	4,230	0.21%
2023/07/11	6	92.02	14	92.49	90.50	-8	4,143	-0.19%
2023/07/10	34.1	90.61	44	91.04	90.40	-10	3,887	-0.26%
2023/07/07	10	86.87	3	87.23	86.70	7	3,557	0.20%
2023/07/06	8	87.00	13.3	87.94	88.00	-5.3	3,479	-0.15%
2023/07/05	10	84.30	0	0.00	83.90	10	3,244	0.31%
2023/06/30	2	84.00	1	82.90	83.80	1	3,256	0.03%
2023/06/28	2.1	84.18	2	83.50	82.90	0.1	3,313	0.00%
2023/06/27	3.1	84.45	3.2	83.42	83.20	-0.1	3,418	0.00%
2023/06/26	8	85.20	4.1	84.98	84.50	4	3,399	0.12%
2023/06/21	4	87.17	24	87.65	86.70	-20	3,392	-0.59%
2023/06/20	3	87.97	1	87.90	88.00	2	3,370	0.06%
2023/06/19	0	86.00	1	86.90	86.10	-1	3,333	-0.03%
2023/06/16	0.1	86.90	51	86.95	86.10	-51	3,331	-1.53%
2023/06/15	17.1	89.46	12.1	89.92	88.60	5	3,330	0.15%
2023/06/14	44.1	88.73	9	88.08	90.20	35.1	3,207	1.09%
2023/06/13	41.1	88.58	11	86.81	86.50	30.1	3,047	0.99%
2023/06/12	21	84.54	5	85.10	85.40	16	2,895	0.55%
2023/06/09	1	82.50	0	0.00	82.80	1	2,852	0.04%
2023/06/08	1	83.69	0	0.00	82.70	1	2,862	0.04%
2023/06/07	1	81.90	2.1	85.24	84.70	-1.1	2,898	-0.04%
2023/06/06	40	85.17	39	82.51	82.00	1	2,862	0.03%
2023/06/05	1.1	86.04	18	86.62	85.20	-17	2,812	-0.60%
2023/06/02	0.1	82.70	1	82.79	82.20	-1	2,698	-0.04%
2023/05/31	0	0.00	0.1	79.60	79.70	-0.1	2,906	0.00%
2023/05/30	1	78.80	5	79.00	79.10	-4	2,948	-0.14%
2023/05/29	0	0.00	6	79.47	80.60	-6	2,940	-0.20%
2023/05/26	0	77.60	0	0.00	77.00	0	2,935	0.00%
2023/05/25	0.1	77.80	0.1	78.00	77.30	0	2,952	0.00%
2023/05/24	0	0.00	1	78.60	79.10	-1	2,992	-0.03%
2023/05/23	0.2	77.80	0	0.00	77.60	0.2	2,997	0.01%
2023/05/19	0.1	78.10	0	0.00	78.00	0.1	3,019	0.00%
2023/05/18	6.1	78.03	0	0.00	77.40	6.1	3,035	0.20%
2023/05/16	0.1	76.40	0	0.00	76.60	0.1	3,082	0.00%
2023/05/15	1.1	74.19	0	0.00	74.50	1.1	3,081	0.03%
2023/05/09	0	76.86	0	0.00	76.50	0	3,168	0.00%
2023/05/05	3	78.37	0	0.00	77.80	3	3,329	0.09%
2023/05/04	4	78.45	0	0.00	78.30	4	3,464	0.12%
2023/05/02	12	78.18	2	78.70	79.00	10	3,566	0.28%
2023/04/28	0	0.00	11	77.00	77.90	-11	3,645	-0.30%
2023/04/27	1	75.90	0	0.00	76.30	1	3,616	0.03%
2023/04/26	3	76.30	7	76.29	76.70	-4	3,627	-0.11%
2023/04/25	1	77.30	0	0.00	77.00	1	3,610	0.03%
2023/04/24	1	77.90	5	79.70	80.00	-4	3,603	-0.11%
2023/04/21	4	80.25	12	80.57	79.10	-8	3,573	-0.22%
2023/04/20	9	84.51	8	84.14	83.50	1	3,464	0.03%
2023/04/19	4	86.55	5	86.56	86.50	-1	3,429	-0.03%
2023/04/18	0	0.00	8	87.59	87.60	-8	3,431	-0.23%
2023/04/14	2	88.50	0	0.00	88.40	2	3,408	0.06%
2023/04/13	2	88.75	0	0.00	88.20	2	3,425	0.06%
2023/04/12	1	88.70	1.1	90.35	90.40	-0.1	3,410	0.00%
2023/04/11	0	0.00	2	90.60	90.00	-2	3,405	-0.06%
2023/04/07	0	0.00	5	92.02	92.30	-5	3,421	-0.15%
2023/04/06	0	0.00	1	91.60	91.30	-1	3,404	-0.03%
2023/03/30	0.1	90.90	0	0.00	90.50	0.1	3,449	0.00%
2023/03/29	1	90.10	0	0.00	89.80	1	3,455	0.03%
2023/03/28	3	91.50	3	91.67	91.70	0	3,436	0.00%
2023/03/27	0	0.00	0	90.70	90.00	0	3,372	0.00%
2023/03/22	0.1	90.40	0	0.00	90.70	0.1	3,380	0.00%
2023/03/21	0	0.00	7	89.81	89.70	-7	3,382	-0.21%
2023/03/20	3	91.23	5	91.18	89.90	-2	3,390	-0.06%
2023/03/17	0	0.00	1	87.80	88.50	-1	3,318	-0.03%
2023/03/16	6	87.12	0	0.00	86.80	6	3,310	0.18%
2023/03/15	2	88.10	0	0.00	86.80	2	3,365	0.06%
2023/03/14	4	86.85	1	87.30	86.10	3	3,395	0.09%
2023/03/13	4	87.80	0	0.00	88.40	4	3,426	0.12%
2023/03/10	3	88.73	0	0.00	88.90	3	3,468	0.09%
2023/03/09	0	0.00	2	92.60	92.00	-2	3,536	-0.06%
2023/03/08	3	92.40	3	91.80	92.30	0	3,547	0.00%
2023/03/07	0	0.00	15	90.13	92.50	-15	3,544	-0.42%
2023/03/06	2	90.70	1	90.00	90.70	1	3,527	0.03%
2023/03/03	39	89.31	8	88.31	89.20	31	3,536	0.88%
2023/03/02	0	0.00	10	91.10	90.80	-10	3,372	-0.30%
2023/03/01	0	0.00	10	92.28	93.00	-10	3,378	-0.30%
2023/02/24	5	94.84	5	93.30	93.10	0	3,413	0.00%
2023/02/23	3	93.93	10	93.20	93.90	-7	3,423	-0.20%
2023/02/22	17	93.48	25.4	93.23	93.20	-8.4	3,543	-0.24%
2023/02/21	1	97.10	1	98.40	97.10	0	3,626	0.00%
2023/02/16	0	0.00	1	97.90	97.90	-1	4,067	-0.02%
2023/02/14	6	96.87	0	0.00	97.00	6	4,192	0.14%
2023/02/13	3	95.17	3	95.70	96.10	0	4,328	0.00%
2023/02/10	9	96.73	3	95.20	95.20	6	4,382	0.14%
2023/02/09	7	98.50	1	99.50	98.30	6	4,372	0.14%
2023/02/08	4	99.15	2	99.15	98.90	2	4,401	0.05%
2023/02/07	4	97.15	3	97.00	97.60	1	4,395	0.02%
2023/02/06	9	98.93	3	99.67	96.90	6	4,427	0.14%
2023/02/03	3	100.80	6	98.40	98.20	-3	4,387	-0.07%
2023/02/02	3	99.23	29	99.15	100.00	-26	4,351	-0.60%
2023/02/01	3	96.87	5	97.10	96.70	-2	4,263	-0.05%
2023/01/31	0	0.00	1	95.90	96.30	-1	4,303	-0.02%
2023/01/30	21	93.67	6	94.12	94.80	15	4,295	0.35%
2023/01/13	4	88.20	12	87.87	87.70	-8	4,344	-0.18%
2023/01/12	3	92.50	0	0.00	89.20	3	4,404	0.07%
2023/01/11	1	90.80	0	0.00	90.40	1	4,408	0.02%
2023/01/10	0	0.00	4	89.75	89.80	-4	4,472	-0.09%
2023/01/09	7.1	90.50	1	90.30	90.50	6.1	4,547	0.13%
2023/01/06	2	88.10	17	88.34	88.80	-15	4,610	-0.33%
2023/01/05	5	86.00	2	87.50	85.90	3	4,723	0.06%
2023/01/03	7.1	86.10	0	0.00	86.20	7.1	4,956	0.14%
2022/12/30	3	85.83	4	85.70	84.60	-1	5,051	-0.02%
2022/12/29	11	85.07	2	85.10	85.10	9	5,112	0.18%
2022/12/28	2	86.55	2	86.00	86.00	0	5,227	0.00%
2022/12/27	1	88.60	6	88.73	88.80	-5	5,318	-0.09%
2022/12/26	1	86.30	0	0.00	88.30	1	5,391	0.02%
2022/12/23	5	85.20	0	0.00	86.90	5	5,515	0.09%
2022/12/22	3	86.77	5	87.38	86.90	-2	5,581	-0.04%
2022/12/21	1	89.40	1	89.20	87.60	0	5,715	0.00%
2022/12/20	9	90.71	13	89.04	88.50	-4	5,847	-0.07%
2022/12/19	1	90.10	0	0.00	90.90	1	6,017	0.02%
2022/12/16	3	92.90	0	0.00	93.20	3	6,155	0.05%
2022/12/15	0.1	95.80	0	0.00	95.40	0.1	6,214	0.00%
2022/12/14	2	94.35	5	95.36	95.90	-3	6,247	-0.05%
2022/12/13	8	94.65	1	93.80	93.80	7	6,275	0.11%
2022/12/12	2	94.75	6	94.50	95.00	-4	6,289	-0.06%
2022/12/09	0	97.50	0	0.00	96.10	0	6,319	0.00%
2022/12/08	3	96.83	3	97.03	97.10	0	6,371	0.00%
2022/12/07	7	97.69	0	0.00	96.20	7	6,462	0.11%
2022/12/06	4	100.75	0.1	100.50	99.80	4	6,454	0.06%
2022/12/05	16.1	104.16	29	103.07	103.00	-12.9	6,541	-0.20%
2022/12/02	0	0.00	2.1	102.50	102.50	-2.1	6,546	-0.03%
2022/12/01	1	101.50	5	101.50	102.00	-4	6,589	-0.06%
2022/11/30	0	0.00	2	98.80	98.10	-2	6,601	-0.03%
2022/11/29	2	97.20	0	0.00	98.30	2	6,693	0.03%
2022/11/28	0	0.00	1	97.90	97.80	-1	6,786	-0.01%
2022/11/25	5	96.54	2	96.00	96.00	3	6,967	0.04%
2022/11/24	5	99.36	4	99.38	98.80	1	6,996	0.01%
2022/11/23	10	99.26	11	99.45	98.30	-1	7,077	-0.01%
2022/11/22	3	98.60	1	98.30	98.30	2	7,184	0.03%
2022/11/21	0	100.50	1	100.50	100.00	-1	7,322	-0.01%
2022/11/18	4	100.15	3	102.50	99.60	1	7,455	0.01%
2022/11/17	4	100.65	11	100.63	102.00	-7	7,553	-0.09%
2022/11/16	13.1	99.16	32	99.33	98.30	-18.9	7,672	-0.25%
2022/11/15	9	98.29	18	99.12	101.00	-9	7,668	-0.12%
2022/11/14	3	94.63	4	95.25	95.30	-1	8,013	-0.01%
2022/11/11	28	97.79	13	96.49	93.60	15	8,238	0.18%
2022/11/10	1	92.80	2	93.55	93.00	-1	8,202	-0.01%
2022/11/09	7	93.36	10	94.07	94.30	-3	8,285	-0.04%
2022/11/08	1	91.80	1	92.30	90.40	0	8,385	0.00%
2022/11/07	1	91.50	0	0.00	91.10	1	8,445	0.01%
2022/11/04	5	89.40	3	89.83	91.10	2	8,609	0.02%
2022/11/03	2	88.05	2	89.40	89.90	0	8,677	0.00%
2022/11/02	0	0.00	6	89.35	89.40	-6	8,945	-0.07%
2022/10/31	0	0.00	1	87.30	87.00	-1	9,084	-0.01%
2022/10/28	2	83.60	3	84.57	83.90	-1	9,165	-0.01%
2022/10/27	3	82.23	2	84.30	85.90	1	9,348	0.01%
2022/10/26	1	82.30	1	82.90	81.90	0	9,542	0.00%
2022/10/25	2	84.55	2	83.60	82.50	0	9,588	0.00%
2022/10/24	3	85.97	0	0.00	85.00	3	9,723	0.03%
2022/10/21	1	86.10	1	85.40	84.00	0	9,912	0.00%
2022/10/20	2	85.75	2	86.80	86.20	0	10,050	0.00%
2022/10/19	3	87.70	3	86.90	85.80	0	10,335	0.00%
2022/10/18	12	87.78	11	88.64	87.90	1	10,432	0.01%
2022/10/17	2	84.25	1	86.20	86.80	1	10,554	0.01%
2022/10/14	10	87.84	3	90.03	89.10	7	10,742	0.07%
2022/10/13	7	85.74	9	83.84	83.00	-2	11,153	-0.02%
2022/10/12	16	91.31	15	90.60	90.00	1	11,255	0.01%
2022/10/11	24.1	91.99	18	90.81	90.80	6.1	11,414	0.05%
2022/10/07	16	98.45	7	99.14	97.50	9	11,748	0.08%
2022/10/06	1	100.50	2	101.00	101.50	-1	11,787	-0.01%
2022/10/05	1	103.00	4	103.25	99.80	-3	11,825	-0.03%
2022/10/04	2	99.30	6	97.92	101.00	-4	11,829	-0.03%
2022/10/03	4	95.10	25	94.93	94.80	-21	12,009	-0.17%
2022/09/30	2	95.20	0	0.00	95.00	2	12,487	0.02%
2022/09/29	30	91.96	11	92.06	91.10	19	12,909	0.15%
2022/09/28	27	93.39	29	95.40	90.70	-2	13,222	-0.02%
2022/09/27	13	98.55	13	98.09	99.60	0	13,774	0.00%
2022/09/26	20	103.18	16	100.34	98.50	4	14,054	0.03%
2022/09/23	10	110.35	7	109.64	107.00	3	14,215	0.02%
2022/09/22	4	111.50	1	113.00	114.00	3	14,252	0.02%
2022/09/21	11	110.91	0	0.00	110.00	11	14,266	0.08%
2022/09/20	3	112.67	0	0.00	113.00	3	14,345	0.02%
2022/09/19	0	0.00	1	110.50	109.50	-1	14,511	-0.01%
2022/09/16	2	109.75	30	110.75	109.50	-28	14,612	-0.19%
2022/09/15	16	112.31	13	113.81	111.50	3	14,736	0.02%
2022/09/14	12	107.42	0	0.00	114.00	12	14,959	0.08%
2022/09/13	20	111.88	3	112.67	111.50	17	15,080	0.11%
2022/09/12	5	112.60	8	113.69	112.50	-3	15,194	-0.02%
2022/09/08	5	107.40	26	107.15	110.00	-21	15,217	-0.14%
2022/09/07	28	105.32	2	105.00	105.00	26	15,282	0.17%
2022/09/06	7	107.14	17	106.50	107.00	-10	15,312	-0.07%
2022/09/05	7	112.07	3	111.00	110.50	4	15,354	0.03%
2022/09/02	8	115.19	9	113.83	115.00	-1	15,372	-0.01%
2022/09/01	18	114.33	11	113.09	113.00	7	15,352	0.05%
2022/08/31	4	115.38	1	115.00	115.50	3	15,307	0.02%
2022/08/30	11	116.50	4	116.75	117.00	7	15,517	0.05%
2022/08/29	9	111.06	5	113.80	116.00	4	15,566	0.03%
2022/08/26	13	118.42	5	116.10	115.50	8	15,485	0.05%
2022/08/25	2	115.75	3.1	116.17	117.00	-1.1	15,471	-0.01%
2022/08/24	6	114.92	5	115.40	113.00	1	15,425	0.01%
2022/08/23	9	112.94	9	114.11	115.50	0	15,405	0.00%
2022/08/22	8.1	113.19	3	111.67	111.50	5.1	15,309	0.03%
2022/08/19	17	113.68	50	114.31	113.00	-33	15,226	-0.22%
2022/08/18	34	107.03	12.2	107.28	109.00	21.8	14,800	0.15%
2022/08/17	5	103.00	1	104.00	102.50	4	14,631	0.03%
2022/08/16	9	105.22	13	106.23	104.50	-4	14,638	-0.03%
2022/08/15	2	104.25	52.1	104.56	105.50	-50.1	14,659	-0.34%
2022/08/12	21	102.48	2.1	101.74	101.50	19	14,467	0.13%
2022/08/11	7	100.21	8.1	101.50	99.60	-1.1	14,453	-0.01%
2022/08/10	9	99.24	9	99.97	98.50	0	14,537	0.00%
2022/08/09	5	101.30	6.1	101.74	101.00	-1.1	14,513	-0.01%
2022/08/08	13	97.58	15	98.89	99.50	-2	14,328	-0.01%
2022/08/05	6	98.22	11	97.87	98.80	-5	14,409	-0.03%
2022/08/04	18	93.23	13.1	93.73	95.00	5	14,382	0.03%
2022/08/03	25	93.60	18	93.97	93.20	7	14,364	0.05%
2022/08/02	35	96.82	5	96.18	96.20	30	14,293	0.21%
2022/08/01	5	100.90	1.1	101.05	100.50	3.9	14,116	0.03%
2022/07/29	3	101.67	4	102.00	102.50	-1	14,118	-0.01%
2022/07/28	10	100.00	0	0.00	98.50	10	14,034	0.07%
2022/07/27	8	97.89	16	97.82	99.50	-8	13,908	-0.06%
2022/07/26	25	99.24	7	97.97	97.40	18	13,776	0.13%
2022/07/25	1	101.00	5	98.80	100.50	-4	13,539	-0.03%
2022/07/22	17	99.95	10.1	101.05	99.10	7	13,580	0.05%
2022/07/21	4	101.38	7.1	100.65	101.50	-3.1	13,675	-0.02%
2022/07/20	81	99.22	68.1	100.39	99.30	12.9	13,520	0.10%
2022/07/19	23	93.70	28.1	94.59	94.30	-5.1	13,162	-0.04%
2022/07/18	4	94.30	8	93.34	93.00	-4	13,027	-0.03%
2022/07/15	20	92.00	21	93.17	93.00	-1	12,806	-0.01%
2022/07/14	2.1	87.96	6	87.20	88.00	-3.9	12,375	-0.03%
2022/07/13	1	85.30	2	85.90	83.50	-1	12,311	-0.01%
2022/07/12	5	84.48	31	84.50	82.00	-26	12,306	-0.21%
2022/07/11	10	87.00	21	86.44	87.90	-11	12,314	-0.09%
2022/07/08	38	88.27	39	89.06	88.50	-1	12,130	-0.01%
2022/07/07	27	83.57	22	83.42	85.00	5	11,708	0.04%
2022/07/06	35	87.27	67	84.64	83.50	-32	11,235	-0.28%
2022/07/05	106	87.74	66	87.13	90.10	40	10,979	0.36%	大買/
2022/07/04	27	96.28	48	92.69	90.90	-21	10,346	-0.20%
2022/07/01	19	105.76	12	105.83	101.00	7	10,130	0.07%
2022/06/30	12	115.63	9	116.33	112.00	3	9,861	0.03%
2022/06/29	2	120.00	3	121.67	124.00	-1	9,795	-0.01%
2022/06/28	13	123.23	13	123.69	124.50	0	10,015	0.00%
2022/06/27	7	123.29	2	124.25	125.00	5	10,509	0.05%
2022/06/24	12	117.00	4	116.88	116.50	8	10,563	0.08%
2022/06/23	16	117.13	9.2	118.03	119.00	6.8	10,810	0.06%
2022/06/22	17	118.53	17	116.76	119.50	0	11,550	0.00%
2022/06/21	7	110.07	2	114.50	118.00	5	11,540	0.04%
2022/06/20	5	114.00	5	112.70	108.50	0	11,618	0.00%
2022/06/17	21.1	118.22	5	118.00	118.50	16.1	11,816	0.14%
2022/06/16	12	124.54	3	124.33	120.50	9	12,158	0.07%
2022/06/15	10	129.20	2.1	126.52	126.50	7.9	12,606	0.06%
2022/06/14	8.1	132.37	8	133.31	131.00	0.1	13,160	0.00%
2022/06/13	2.5	130.80	2.1	131.54	133.50	0.5	13,413	0.00%
2022/06/10	17	132.88	2	133.25	132.50	15	13,626	0.11%
2022/06/09	34	133.85	26	134.67	134.50	8	13,963	0.06%
2022/06/08	9.1	132.34	20	134.48	133.50	-10.9	14,265	-0.08%
2022/06/07	7	128.14	8	130.25	130.00	-1	14,193	-0.01%
2022/06/06	1	126.00	0	0.00	127.00	1	14,134	0.01%
2022/06/02	1	128.00	3	128.67	127.50	-2	14,263	-0.01%
2022/06/01	2	127.00	1	128.00	126.00	1	14,291	0.01%
2022/05/31	12	126.71	16	126.81	126.50	-4	14,344	-0.03%
2022/05/30	1	124.50	7	123.79	125.00	-6	14,311	-0.04%
2022/05/27	1	120.99	0	0.00	119.00	1	14,305	0.01%
2022/05/26	2	121.25	1	123.00	119.50	1	14,337	0.01%
2022/05/25	0.2	121.00	2	119.50	120.50	-1.9	14,351	-0.01%
2022/05/24	5	118.00	3	117.67	115.50	2	14,427	0.01%
2022/05/23	3	121.33	5	122.30	121.00	-2	14,403	-0.01%
2022/05/20	1	119.00	4	120.00	119.00	-3	14,368	-0.02%
2022/05/19	2	116.00	4	117.13	120.00	-2	14,446	-0.01%
2022/05/18	13	120.62	17	120.85	121.00	-4	14,456	-0.03%
2022/05/17	5.1	115.50	3.1	116.34	117.00	2	14,241	0.01%
2022/05/16	22	116.27	22	114.68	113.00	0	14,299	0.00%
2022/05/13	6	112.25	10	112.35	113.50	-4	14,329	-0.03%
2022/05/12	8.1	112.76	7	112.36	108.50	1.1	14,376	0.01%
2022/05/11	11	112.55	10	112.70	112.00	1	14,608	0.01%
2022/05/10	11	111.73	10	112.05	113.50	1	14,616	0.01%
2022/05/09	10	111.45	6	109.25	108.50	4	14,710	0.03%
2022/05/06	0	0.00	4	115.50	116.00	-4	14,893	-0.03%
2022/05/05	1	114.00	4	114.50	113.00	-3	14,931	-0.02%
2022/05/04	2	111.75	4	111.38	112.00	-2	14,911	-0.01%
2022/05/03	1	105.50	1	106.00	108.00	0	14,981	0.00%
2022/04/29	1	105.00	0	0.00	105.00	1	15,109	0.01%
2022/04/28	3	101.83	0	0.00	102.50	3	15,062	0.02%
2022/04/27	8	103.69	1	101.00	106.00	7	14,925	0.05%
2022/04/26	3	108.50	2	113.25	110.00	1	14,714	0.01%
2022/04/25	7	109.21	1.5	108.00	110.00	5.5	14,715	0.04%
2022/04/22	4	116.13	1	118.50	115.00	3	14,672	0.02%
2022/04/21	1	123.00	0	0.00	123.00	1	14,735	0.01%
2022/04/20	1	121.50	0	0.00	122.50	1	14,857	0.01%
2022/04/19	3	122.33	2	123.50	121.00	1	15,002	0.01%
2022/04/18	1	123.50	10	120.25	119.50	-9	15,138	-0.06%
2022/04/15	4.5	125.78	0	0.00	123.00	4.5	15,233	0.03%
2022/04/14	0	0.00	6	133.00	130.50	-6	15,425	-0.04%
2022/04/13	13	129.23	8	131.81	130.50	5	15,411	0.03%
2022/04/12	2	128.00	3.1	127.92	124.50	-1.1	15,455	-0.01%
2022/04/11	2	127.25	1.1	126.57	128.50	1	15,497	0.01%
2022/04/08	1	125.50	5.1	126.99	128.00	-4.1	15,499	-0.03%
2022/04/07	3	129.00	4	126.63	124.50	-1	15,528	-0.01%
2022/04/06	1	128.50	0.1	131.25	130.50	0.9	15,634	0.01%
2022/04/01	1.1	130.53	0.1	130.50	133.50	1	15,910	0.01%
2022/03/31	15.1	132.74	12	133.88	133.00	3.1	16,040	0.02%
2022/03/30	12	138.21	12.2	138.14	137.50	-0.2	15,779	0.00%
2022/03/29	1.7	133.15	1	134.50	131.00	0.7	15,296	0.00%
2022/03/28	7	134.57	6.4	135.01	136.50	0.6	15,114	0.00%
2022/03/25	11.3	140.20	31	137.47	134.00	-19.7	14,809	-0.13%
2022/03/24	21	133.26	4	131.00	134.50	17	14,028	0.12%
2022/03/23	2	132.25	1	132.50	130.50	1	13,891	0.01%
2022/03/22	6.1	132.23	1.1	134.00	132.00	5.1	13,907	0.04%
2022/03/21	39	132.46	36	131.81	131.50	3	13,712	0.02%
2022/03/18	7	128.93	6	129.08	129.50	1	13,415	0.01%
2022/03/17	5	125.20	28	122.48	127.00	-23	13,097	-0.18%
2022/03/16	24.2	119.98	21	116.93	115.50	3.2	12,561	0.03%
2022/03/15	14	118.79	6	120.17	116.00	8	12,323	0.06%
2022/03/14	27.1	118.56	9	120.06	120.50	18.1	12,224	0.15%
2022/03/11	5.1	116.89	17	116.44	117.50	-12	12,051	-0.10%
2022/03/10	0	0.00	1	118.00	118.00	-1	11,755	-0.01%
2022/03/08	4	106.88	5	110.00	106.00	-1	12,521	-0.01%
2022/03/07	1	115.00	0	0.00	108.00	1	12,436	0.01%
2022/03/04	1	117.00	3	116.50	117.00	-2	12,518	-0.02%
2022/03/03	1.1	116.00	1	118.50	114.50	0.1	12,739	0.00%
2022/03/02	2.1	113.21	4	113.00	115.50	-1.9	12,940	-0.01%
2022/03/01	1	110.98	0	0.00	111.00	1	13,007	0.01%
2022/02/25	6	106.42	5	104.80	107.50	1	13,312	0.01%
2022/02/24	0.1	102.50	0	0.00	101.00	0.1	13,622	0.00%
2022/02/23	0	107.50	0	0.00	107.00	0	13,708	0.00%
2022/02/22	2	108.75	3	108.50	107.00	-1	14,312	-0.01%
2022/02/21	1.1	113.02	1	113.01	113.00	0	14,773	0.00%
2022/02/18	3	116.67	1	118.00	117.50	2	15,619	0.01%
2022/02/17	1	115.02	1	116.00	116.00	0	16,741	0.00%
2022/02/16	5	118.00	3	115.68	116.00	2	17,296	0.01%
2022/02/15	10	116.99	11	118.23	115.00	-1	17,696	-0.01%
2022/02/14	0	0.00	3	115.17	114.50	-3	18,179	-0.02%
2022/02/11	0	0.00	2	119.00	120.50	-2	18,412	-0.01%
2022/02/10	2	113.00	1	112.50	113.50	1	18,570	0.01%
2022/02/09	7.1	114.06	4	114.38	115.50	3.1	18,977	0.02%
2022/02/08	16	111.22	14	108.93	109.00	2	19,452	0.01%
2022/02/07	1.1	103.00	0.2	106.00	106.50	0.9	19,958	0.00%
2022/01/26	1.2	106.54	0.1	106.50	106.00	1.1	20,938	0.01%
2022/01/25	0.1	106.50	4	107.38	105.00	-3.9	22,199	-0.02%
2022/01/24	7	107.14	6	107.50	112.00	1	23,333	0.00%
2022/01/21	0	0.00	1	108.00	107.50	-1	24,393	0.00%
2022/01/20	5.1	111.50	0	0.00	113.00	5.1	24,821	0.02%
2022/01/19	4.1	113.73	11	114.55	113.00	-6.9	25,702	-0.03%
2022/01/18	2.1	118.95	2	118.50	116.00	0.1	27,585	0.00%
2022/01/17	2	116.00	5	115.80	118.50	-3	27,949	-0.01%
2022/01/14	6.1	113.20	5.1	109.93	115.50	1.1	28,705	0.00%
2022/01/13	4.1	114.02	5	114.30	114.50	-1	29,333	0.00%
2022/01/12	10.1	115.51	0	0.00	116.50	10.1	30,283	0.03%
2022/01/11	4.1	119.64	2	119.25	117.50	2.1	31,864	0.01%
2022/01/10	0.2	124.38	0	0.00	125.50	0.2	32,869	0.00%
2022/01/07	2.1	123.71	2.1	123.04	123.50	0	33,851	0.00%
2022/01/06	1	134.50	0	0.00	134.00	1	34,726	0.00%
2022/01/05	2	136.99	83	134.57	135.00	-81	35,729	-0.23%
2022/01/04	0	0.00	1.2	146.15	141.00	-1.2	36,751	0.00%
2022/01/03	3.2	145.11	3	145.33	144.50	0.2	38,902	0.00%
2021/12/30	1	143.50	1	146.00	143.00	0	39,815	0.00%
2021/12/29	8	147.00	9	148.33	146.00	-1	40,713	0.00%
2021/12/28	8	147.38	8	146.81	145.50	0	41,252	0.00%
2021/12/27	3	142.82	3	142.83	144.50	0	41,547	0.00%
2021/12/24	1.1	136.05	0.8	138.00	136.00	0.3	41,792	0.00%
2021/12/23	0.8	139.99	1	140.50	138.00	-0.2	42,607	0.00%
2021/12/22	0	0.00	1	136.50	136.00	-1	43,380	0.00%
2021/12/21	1	134.51	1.1	135.91	136.00	-0.1	44,216	0.00%
2021/12/20	0	0.00	4	134.50	134.50	-4	45,849	-0.01%
2021/12/17	3	139.33	0	0.00	136.50	3	47,177	0.01%
2021/12/16	6.1	142.93	2	140.75	143.00	4.1	48,924	0.01%
2021/12/15	1	132.50	1	137.00	137.00	0	49,234	0.00%
2021/12/14	0	0.00	1	135.00	133.50	-1	49,407	0.00%
2021/12/13	2	137.50	0	134.00	134.00	2	49,442	0.00%
2021/12/10	2	139.00	1	138.00	137.50	1	49,568	0.00%
2021/12/09	5	141.10	3.1	141.13	141.50	1.9	49,819	0.00%
2021/12/08	8	145.31	8	145.94	143.00	0	50,199	0.00%
2021/12/07	4	145.77	2.7	147.06	143.00	1.4	50,938	0.00%
2021/12/06	3	150.00	0	0.00	149.50	3	51,266	0.01%
2021/12/03	6.8	156.94	4.3	158.36	155.00	2.5	51,575	0.00%
2021/12/02	5.2	154.29	11	154.41	156.00	-5.8	51,503	-0.01%
2021/12/01	0.1	147.33	0.6	147.00	148.00	-0.5	51,169	0.00%
2021/11/30	3.6	150.30	4.5	150.10	150.00	-0.9	51,467	0.00%
2021/11/29	2	149.00	5	148.40	148.50	-3	51,759	-0.01%
2021/11/26	6	144.33	2	143.25	148.50	4	51,975	0.01%
2021/11/25	0.5	145.23	15	146.50	145.50	-14.5	51,787	-0.03%
2021/11/24	1	143.60	0	0.00	145.00	1	51,859	0.00%
2021/11/23	1	147.00	0.3	153.08	147.00	0.7	51,866	0.00%
2021/11/22	3.3	155.90	32	156.03	153.00	-28.7	51,979	-0.06%
2021/11/19	12	161.00	15.8	161.71	156.00	-3.8	52,766	-0.01%
2021/11/18	7	161.43	7	159.71	157.00	0	52,749	0.00%
2021/11/17	26.8	165.52	31	165.48	165.50	-4.2	52,962	-0.01%
2021/11/16	18	166.52	13	167.38	159.50	5	52,558	0.01%
2021/11/15	1	158.96	1	158.00	159.00	0	51,648	0.00%
2021/11/12	1	154.00	21	154.76	149.00	-20	51,393	-0.04%
2021/11/11	27	148.18	8.6	146.79	151.50	18.4	51,178	0.04%
2021/11/10	8.6	142.80	5.7	143.35	145.00	2.9	50,801	0.01%
2021/11/09	4	146.75	4	144.25	142.00	0	50,612	0.00%
2021/11/08	3.7	144.17	5.1	144.88	146.50	-1.3	50,327	0.00%
2021/11/05	46.1	153.83	5	147.40	147.50	41.1	50,121	0.08%
2021/11/04	88	161.15	12.3	157.19	150.00	75.8	49,748	0.15%
2021/11/03	10.3	154.62	11.8	155.26	160.50	-1.6	49,363	0.00%
2021/11/02	42.7	160.27	200.1	154.67	154.00	-157.4	48,518	-0.32%	大賣/鉅額交易
2021/11/01	39	160.71	24	166.06	165.50	15	47,371	0.03%
2021/10/29	20.1	151.69	21.6	151.82	152.50	-1.5	46,367	0.00%
2021/10/28	2	144.25	79	143.15	142.50	-77	45,320	-0.17%
2021/10/27	23.6	142.04	33.2	141.89	141.50	-9.6	45,025	-0.02%
2021/10/26	151.5	140.09	101	144.11	140.00	50.5	44,406	0.11%	大買/大賣/
2021/10/25	15.8	133.14	14.3	135.70	135.00	1.5	42,768	0.00%
2021/10/22	9	132.06	24	132.79	135.50	-15	42,815	-0.04%
2021/10/21	75	137.02	46	135.15	132.50	29	42,435	0.07%
2021/10/20	32.3	132.38	22	133.25	135.50	10.3	42,141	0.02%
2021/10/19	82	134.40	90.6	133.76	129.50	-8.6	41,482	-0.02%
2021/10/18	20	127.80	65.4	128.08	132.00	-45.4	40,515	-0.11%
2021/10/15	67.5	124.01	90.3	124.14	128.50	-22.8	40,101	-0.06%
2021/10/14	105	122.23	26.1	114.66	117.00	79	39,579	0.20%	大買/
2021/10/13	25	126.70	29	127.05	122.00	-4	39,274	-0.01%
2021/10/12	57.6	127.17	15.6	126.49	128.50	42	39,148	0.11%
2021/10/08	61	127.27	70	125.99	124.00	-9	39,173	-0.02%
2021/10/07	13.7	121.91	26	121.96	124.50	-12.3	37,710	-0.03%
2021/10/06	51	116.77	10.1	116.70	113.50	40.9	37,871	0.11%
2021/10/05	10.1	107.68	17	111.53	113.50	-6.9	37,204	-0.02%
2021/10/04	24.1	111.16	21.2	108.30	106.00	2.8	36,571	0.01%
2021/10/01	22.2	114.10	18.6	112.97	112.00	3.7	36,165	0.01%
2021/09/30	20.6	116.03	21.1	114.92	118.00	-0.6	36,074	0.00%
2021/09/29	14.1	114.91	13.9	116.85	112.00	0.2	35,335	0.00%
2021/09/28	10.1	123.21	12.8	122.45	122.00	-2.8	34,671	-0.01%
2021/09/27	37	127.70	50	126.90	123.00	-13	33,883	-0.04%
2021/09/24	61	121.35	24	121.15	119.50	37	32,349	0.11%
2021/09/23	45.6	116.78	28.7	117.08	121.00	17	31,055	0.05%
2021/09/22	12.7	104.68	4.5	108.44	110.50	8.2	29,473	0.03%
2021/09/17	1.4	106.45	2	106.50	107.50	-0.6	29,084	0.00%
2021/09/16	5	101.00	5	102.20	101.50	0	28,932	0.00%
2021/09/15	10	101.60	7.1	101.51	100.50	2.9	28,857	0.01%
2021/09/14	3.1	106.65	11	108.05	106.00	-7.9	28,654	-0.03%
2021/09/13	30.1	109.34	29	108.48	106.50	1.1	28,806	0.00%
2021/09/10	18	104.81	19	106.16	108.00	-1	28,763	0.00%
2021/09/09	6	101.13	3	102.50	101.50	3	28,549	0.01%
2021/09/08	17	94.49	16	95.14	94.60	1	28,436	0.00%
2021/09/07	9	98.23	17	98.18	98.60	-8	28,804	-0.03%
2021/09/06	0	0.00	10.2	105.46	103.50	-10.2	29,578	-0.03%
2021/09/03	1	101.00	8	105.56	103.00	-7	29,580	-0.02%
2021/09/02	16	109.13	4	107.88	106.00	12	29,540	0.04%
2021/09/01	4	110.25	3	111.17	114.00	1	29,120	0.00%
2021/08/31	1	106.00	0	0.00	109.00	1	28,646	0.00%
2021/08/30	1	104.50	16	106.66	106.00	-15	28,721	-0.05%
2021/08/27	3	107.83	3	105.67	104.50	0	28,782	0.00%
2021/08/26	9	109.39	6	109.17	111.50	3	29,032	0.01%
2021/08/25	85	108.24	17.1	109.75	106.50	67.9	28,704	0.24%
2021/08/24	34	105.29	30	106.08	105.00	4	27,801	0.01%
2021/08/23	10	100.70	13	101.62	104.00	-3	27,303	-0.01%
2021/08/20	12	92.36	22	92.55	94.60	-10	26,844	-0.04%
2021/08/19	3	87.60	4	89.40	86.00	-1	26,642	0.00%
2021/08/18	13	84.05	14	85.96	89.80	-1	26,569	0.00%
2021/08/17	11	87.55	10	88.50	84.50	1	26,688	0.00%
2021/08/13	5	91.00	0	0.00	90.30	5	26,453	0.02%
2021/08/12	8	96.39	8	96.73	95.60	0	26,366	0.00%
2021/08/11	12	93.34	11	93.66	93.30	1	26,380	0.00%
2021/08/10	1	93.60	22	96.91	96.50	-21	26,198	-0.08%
2021/08/09	21	98.63	14.5	96.19	95.40	6.5	26,051	0.02%
2021/08/06	10	105.50	1	105.00	106.00	9	25,867	0.03%
2021/08/05	6	110.08	3	107.17	112.50	3	25,914	0.01%
2021/08/04	2	107.00	1.5	111.13	107.00	0.5	26,200	0.00%
2021/08/03	15	108.47	0	0.00	108.50	15	26,113	0.06%
2021/08/02	2	104.75	1	102.50	106.50	1	26,038	0.00%
2021/07/30	2	106.25	1	106.00	102.50	1	25,949	0.00%
2021/07/29	0	105.50	0	0.00	108.00	0	25,755	0.00%
2021/07/28	0	0.00	1	106.00	104.50	-1	25,598	0.00%
2021/07/27	4	118.13	2	115.50	112.00	2	25,361	0.01%
2021/07/26	3	119.83	8	116.63	118.00	-5	25,132	-0.02%
2021/07/23	4	118.75	3	119.50	114.00	1	24,749	0.00%
2021/07/22	34	119.53	59	118.46	121.50	-25	24,472	-0.10%
2021/07/21	42	110.79	23	112.07	117.00	19	23,826	0.08%
2021/07/20	10	107.80	13	108.77	106.50	-3	23,256	-0.01%
2021/07/19	14	116.93	9	117.33	112.50	5	22,976	0.02%
2021/07/16	9	109.83	9	109.89	111.00	0	22,765	0.00%
2021/07/15	16	100.15	20	104.03	107.00	-4	22,479	-0.02%
2021/07/14	25	97.49	30.1	96.83	99.60	-5.1	21,925	-0.02%
2021/07/13	17	98.41	27.1	99.32	90.60	-10.1	21,341	-0.05%
2021/07/12	2	86.60	8	92.28	92.70	-6	20,269	-0.03%
2021/07/09	2	84.20	4	84.83	84.30	-2	20,067	-0.01%
2021/07/08	0	0.00	37	84.22	83.70	-37	20,187	-0.18%
2021/07/07	31.1	84.18	4	84.88	84.30	27.1	20,213	0.13%
2021/07/06	2	81.15	3	79.97	79.70	-1	20,418	0.00%
2021/07/05	6	81.05	3	80.97	80.60	3	20,953	0.01%
2021/07/02	3	77.83	12	76.52	79.20	-9	21,542	-0.04%
2021/07/01	3	76.53	25	77.17	76.10	-22	22,398	-0.10%
2021/06/30	18	78.57	4	78.88	78.30	14	23,111	0.06%
2021/06/29	14	78.87	6	78.57	77.70	8	23,415	0.03%
2021/06/28	9	82.09	0	0.00	81.50	9	23,399	0.04%
2021/06/25	2	85.20	7	85.84	85.00	-5	24,037	-0.02%
2021/06/24	1	82.50	4	83.65	83.10	-3	24,507	-0.01%
2021/06/23	5	82.24	5	82.76	82.90	0	24,570	0.00%
2021/06/22	4	85.52	7	85.26	81.00	-3	24,919	-0.01%
2021/06/21	16	87.28	18	87.26	85.20	-2	25,138	-0.01%
2021/06/18	60	85.07	56.9	86.84	87.50	3.1	25,777	0.01%
2021/06/17	16	80.27	44	79.36	81.10	-28	25,476	-0.11%
2021/06/16	30	80.00	23	80.22	78.40	7	25,378	0.03%
2021/06/15	58	79.00	46.2	78.52	79.90	11.8	24,755	0.05%
2021/06/11	24	71.02	2	72.95	72.70	22	23,827	0.09%
2021/06/10	7	72.34	4	70.65	70.10	3	23,921	0.01%
2021/06/08	1	70.80	0	0.00	69.40	1	23,948	0.00%
2021/06/07	0	0.00	2	69.75	70.80	-2	23,914	-0.01%
2021/06/04	2	70.34	0	0.00	68.50	2	23,699	0.01%
2021/06/03	11	72.70	14	72.51	72.70	-3	23,504	-0.01%
2021/06/02	29	69.91	46	69.30	68.80	-17	22,927	-0.07%
2021/06/01	0	0.00	2	68.55	69.00	-2	22,715	-0.01%
2021/05/31	0	0.00	2	67.70	67.30	-2	22,613	-0.01%
2021/05/28	8	68.86	7.1	69.00	67.70	0.9	22,504	0.00%
2021/05/27	1	66.60	3	65.43	66.60	-2	22,262	-0.01%
2021/05/26	1	63.60	7	63.56	63.60	-6	22,025	-0.03%
2021/05/25	7	63.93	2	64.30	63.30	5	21,986	0.02%
2021/05/24	0	0.00	6	56.03	59.90	-6	21,802	-0.03%
2021/05/21	51	57.67	45	56.32	56.00	6	22,535	0.03%
2021/05/20	1	55.90	23	55.66	55.60	-22	22,687	-0.10%
2021/05/19	14	54.29	13	55.01	54.90	1	22,627	0.00%
2021/05/18	0	0.00	2	54.00	54.00	-2	22,512	-0.01%
2021/05/17	11	49.37	12	51.78	49.15	-1	22,514	0.00%
2021/05/14	1	52.00	0	0.00	51.80	1	22,385	0.00%
2021/05/13	1	55.01	0	0.00	54.80	1	22,250	0.00%
2021/05/12	5	53.74	4	53.78	56.00	1	22,119	0.00%
2021/05/11	1	54.60	8	54.95	53.60	-7	21,817	-0.03%
2021/05/10	5	60.00	41	60.00	58.80	-36	21,807	-0.17%
2021/05/07	4	60.55	43	60.32	61.90	-39	21,825	-0.18%
2021/05/06	1	57.80	10	58.50	58.50	-9	21,845	-0.04%
2021/05/05	3	59.63	1	60.80	58.00	2	21,940	0.01%
2021/05/04	0	0.00	2	59.50	60.80	-2	21,922	-0.01%
2021/05/03	91.1	62.06	53	61.28	61.60	38.1	21,814	0.17%
2021/04/29	2	65.15	2	65.80	65.10	0	21,797	0.00%
2021/04/28	53	68.22	16	67.37	67.30	37	22,200	0.17%
2021/04/27	2	67.10	0	0.00	66.20	2	22,450	0.01%
2021/04/26	5.2	68.21	36	68.74	68.20	-30.8	22,748	-0.14%
2021/04/23	4	67.06	105	67.73	68.70	-101	23,292	-0.43%	大賣/
2021/04/22	33	68.48	30	72.12	67.10	3	23,909	0.01%
2021/04/21	26	76.41	34	75.89	74.50	-8	24,734	-0.03%
2021/04/20	17	71.79	13	72.30	74.90	4	24,436	0.02%
2021/04/19	31	70.12	8	69.45	70.70	23	24,647	0.09%
2021/04/16	11	69.44	5	70.20	68.60	6	24,760	0.02%
2021/04/15	2	69.10	3	69.83	68.80	-1	24,734	0.00%
2021/04/14	11	66.94	6	66.73	68.70	5	24,716	0.02%
2021/04/13	43	70.69	36	68.88	68.00	7	24,676	0.03%
2021/04/12	69	69.60	19	69.94	68.00	50	24,583	0.20%
2021/04/09	20	74.76	10	76.74	75.00	10	24,329	0.04%
2021/04/08	29	72.55	37	72.62	74.50	-8	23,755	-0.03%
2021/04/07	10	68.76	11	67.96	69.00	-1	23,064	0.00%
2021/04/06	2	63.90	10	65.26	65.80	-8	22,461	-0.04%
2021/04/01	9	60.43	5	61.46	59.90	4	21,918	0.02%
2021/03/31	7	59.80	7	60.03	59.50	0	21,803	0.00%
2021/03/30	14	60.74	21	60.55	60.90	-7	21,724	-0.03%
2021/03/29	4	57.58	18	58.15	59.50	-14	21,067	-0.07%
2021/03/26	7	55.17	18	55.52	55.80	-11	20,571	-0.05%
2021/03/25	17	55.90	4	54.65	55.40	13	20,466	0.06%
2021/03/24	11	55.14	30	54.83	55.00	-19	20,076	-0.09%
2021/03/23	45	55.03	32	53.53	52.00	13	19,449	0.07%
2021/03/22	5	53.82	7	54.00	56.70	-2	18,413	-0.01%
2021/03/19	2	52.60	4	52.40	51.60	-2	18,192	-0.01%
2021/03/18	1	52.00	6	51.60	51.80	-5	18,173	-0.03%
2021/03/17	6	51.12	1	51.50	50.80	5	18,553	0.03%
2021/03/16	60	51.76	12	51.90	50.40	48	19,764	0.24%
2021/03/15	9	50.06	22	50.25	49.95	-13	20,109	-0.06%
2021/03/12	2	49.75	15	49.27	48.90	-13	20,161	-0.06%
2021/03/11	0	0.00	10	46.65	46.90	-10	20,259	-0.05%
2021/03/10	0	0.00	3	45.55	44.70	-3	20,376	-0.01%
2021/03/09	13.1	45.58	2	45.23	45.00	11.1	21,015	0.05%
2021/03/08	6	46.16	5	45.43	44.25	1	20,995	0.00%
2021/03/05	20.1	46.00	10.1	46.15	45.95	10	21,053	0.05%
2021/03/04	1	47.10	1	46.90	46.80	0	21,449	0.00%
2021/03/03	2	46.75	13	47.68	47.90	-11	21,642	-0.05%
2021/03/02	24.1	47.29	6	47.30	47.30	18.1	21,725	0.08%
2021/02/26	3	47.38	4	47.16	47.60	-1	22,034	0.00%
2021/02/25	18.1	48.98	10	48.90	48.60	8.1	22,532	0.04%
2021/02/24	7	50.08	4	50.40	49.40	3	22,516	0.01%
2021/02/23	102	52.39	93	52.84	51.80	9	22,425	0.04%	大買/
2021/02/22	7	50.41	7	47.27	50.80	0	21,548	0.00%
2021/02/19	5	45.70	0	0.00	46.20	5	21,195	0.02%
2021/02/18	3.1	45.46	10	46.25	46.60	-6.9	21,117	-0.03%
2021/02/17	11	47.27	2	47.53	46.25	9	21,022	0.04%
2021/02/05	2	45.83	1	46.55	45.65	1	20,861	0.00%
2021/02/04	1	46.50	1	46.90	46.10	0	20,786	0.00%
2021/02/03	23	47.24	22	47.95	47.25	1	20,700	0.00%
2021/02/02	14	47.39	3	46.77	48.00	11	20,514	0.05%
2021/02/01	3	44.58	5	43.88	45.85	-2	20,331	-0.01%
2021/01/29	0	0.00	3	46.23	44.80	-3	20,125	-0.01%
2021/01/28	11	47.94	0	0.00	47.10	11	19,980	0.06%
2021/01/27	2	48.65	4	48.70	49.10	-2	19,843	-0.01%
2021/01/26	1	49.31	0	0.00	48.00	1	19,622	0.01%
2021/01/25	5	48.05	3	48.50	49.30	2	19,481	0.01%
2021/01/22	0	0.00	10	48.00	49.70	-10	19,292	-0.05%
2021/01/21	22.5	51.30	36	50.46	48.65	-13.5	19,067	-0.07%
2021/01/20	13	48.80	7	49.01	49.40	6	18,548	0.03%
2021/01/19	60	51.53	38	50.34	50.00	22	18,146	0.12%
2021/01/18	7	52.89	105	52.63	52.50	-98	17,692	-0.55%	大賣/
2021/01/15	44	50.24	98	51.21	51.00	-54	16,927	-0.32%
2021/01/14	19	49.52	19	49.35	50.10	0	16,128	0.00%
2021/01/13	11	45.29	50	46.32	46.85	-39	14,645	-0.27%
2021/01/12	21	43.28	24	43.81	42.60	-3	14,261	-0.02%
2021/01/11	12	41.39	18	40.12	41.70	-6	13,388	-0.04%
2021/01/08	9	39.82	5	38.60	38.85	4	13,094	0.03%
2021/01/07	23	39.99	3	40.05	39.30	20	13,116	0.15%
2021/01/06	3	39.23	18	39.18	39.80	-15	13,007	-0.12%
2021/01/05	11	41.30	4	41.43	41.15	7	12,715	0.06%
2021/01/04	25	42.58	20	42.48	42.60	5	12,539	0.04%
2020/12/31	0	0.00	1	40.35	40.60	-1	12,196	-0.01%
2020/12/29	7	41.92	4	41.25	41.00	3	12,057	0.02%
2020/12/28	5	41.35	1	41.60	41.65	4	11,676	0.03%
2020/12/25	13	41.00	16	40.36	39.85	-3	11,341	-0.03%
2020/12/24	13	38.79	15	39.42	39.40	-2	11,015	-0.02%
2020/12/23	4	38.69	12	38.41	39.20	-8	10,851	-0.07%
2020/12/22	8	38.06	11	38.86	37.20	-3	10,783	-0.03%
2020/12/21	3	37.77	1	37.65	37.50	2	10,875	0.02%
2020/12/18	46	38.38	7	39.01	38.85	39	10,875	0.36%
2020/12/17	8	38.43	12	37.65	38.85	-4	10,782	-0.04%
2020/12/16	11	38.44	10	38.48	38.25	1	10,654	0.01%
2020/12/15	23	38.19	47	37.95	37.70	-24	10,552	-0.23%
2020/12/14	28	40.25	32.1	40.24	40.15	-4.1	10,345	-0.04%
2020/12/11	69	39.92	46	40.05	38.80	23	10,064	0.23%
2020/12/10	82	41.13	87	41.46	41.10	-5	9,491	-0.05%
2020/12/09	28	38.22	65	38.94	39.60	-37	8,064	-0.46%
2020/12/08	9	35.16	12	36.28	36.00	-3	7,328	-0.04%
2020/12/07	3	34.92	4	35.45	35.20	-1	7,011	-0.01%
2020/12/04	103	33.98	103	34.06	34.00	0	6,711	0.00%	大買/大賣/
2020/12/03	31	33.61	27	34.53	33.45	4	6,581	0.06%
2020/12/02	100	32.95	100	32.86	32.65	0	6,209	0.00%
2020/12/01	25	32.58	0	0.00	32.30	25	6,100	0.41%
2020/11/30	42	33.40	4	33.55	32.85	38	5,978	0.64%
2020/11/27	2	32.43	1	32.10	32.30	1	5,578	0.02%
2020/11/26	0	0.00	5	32.04	31.95	-5	5,317	-0.09%
2020/11/25	2	32.03	6	32.37	32.05	-4	5,187	-0.08%
2020/11/24	14	31.97	24	31.21	31.70	-10	4,817	-0.21%
2020/11/23	18	29.87	3	29.65	29.80	15	4,219	0.36%
2020/11/20	17	29.32	54	29.30	29.65	-37	4,054	-0.91%
2020/11/17	28	28.36	1	28.55	28.20	27	4,074	0.66%
2020/11/16	0	0.00	1	28.15	28.35	-1	4,401	-0.02%
2020/11/13	3	27.63	5	27.93	27.95	-2	4,468	-0.04%
2020/11/12	2	27.80	4	27.88	27.65	-2	4,634	-0.04%
2020/11/11	1	27.85	1	27.80	27.80	0	4,737	0.00%
2020/11/09	0	0.00	8	27.85	27.85	-8	4,878	-0.16%
2020/11/06	0	0.00	28	27.48	27.40	-28	4,928	-0.57%
2020/11/05	3	27.40	0	0.00	27.50	3	5,017	0.06%
2020/11/04	0	0.00	2	27.50	27.50	-2	5,145	-0.04%
2020/11/03	3	27.30	1	27.50	27.35	2	5,208	0.04%
2020/10/30	0	0.00	1	27.65	27.10	-1	5,527	-0.02%
2020/10/29	2	27.10	0	0.00	27.55	2	5,763	0.03%
2020/10/28	12	27.88	0	0.00	27.65	12	5,909	0.20%
2020/10/27	2	28.05	3	28.10	28.10	-1	6,067	-0.02%
2020/10/26	7	28.69	10	28.65	28.55	-3	6,239	-0.05%
2020/10/23	0	0.00	8	28.95	28.95	-8	6,547	-0.12%
2020/10/22	35	29.29	3	29.70	29.00	32	7,735	0.41%
2020/10/21	0	0.00	5	29.20	29.15	-5	8,049	-0.06%
2020/10/20	1	28.85	0	0.00	29.05	1	8,533	0.01%
2020/10/19	10	28.90	0	0.00	29.15	10	9,397	0.11%
2020/10/16	5	29.15	0	0.00	28.55	5	10,259	0.05%
2020/10/15	11	28.89	18	29.06	29.30	-7	10,442	-0.07%
2020/10/14	23	28.49	0	0.00	28.60	23	10,382	0.22%
2020/10/13	7	27.87	0	0.00	27.75	7	10,652	0.07%
2020/10/12	15	28.15	0	0.00	27.95	15	11,226	0.13%
2020/10/08	3	28.65	0	0.00	28.55	3	11,454	0.03%
2020/10/07	2	28.70	2	28.90	29.00	0	12,293	0.00%
2020/09/30	10	27.80	10	27.80	27.85	0	13,282	0.00%
2020/09/29	2	27.90	0	0.00	27.70	2	13,344	0.01%
2020/09/28	2	27.55	3	27.90	28.30	-1	13,463	-0.01%
2020/09/25	3	27.48	1	28.70	27.50	2	13,617	0.01%
2020/09/24	6	29.73	119	30.12	29.35	-113	13,724	-0.82%	大賣/鉅額交易
2020/09/23	103	29.89	4	29.85	30.00	99	13,469	0.73%	大買/
2020/09/21	2	29.10	0	0.00	29.00	2	13,338	0.01%
2020/09/18	2	29.50	51	29.35	29.35	-49	13,345	-0.37%
2020/09/16	101	29.50	51	29.70	29.10	50	13,299	0.38%	大買/
2020/09/15	0	0.00	1	29.15	29.00	-1	13,255	-0.01%
2020/09/10	0	0.00	2	28.65	28.55	-2	13,336	-0.01%
2020/09/09	5	28.30	5	28.85	28.90	0	13,371	0.00%
2020/09/07	16	29.63	9	28.88	29.35	7	13,385	0.05%
2020/08/27	1	26.80	0	0.00	26.75	1	14,055	0.01%
2020/08/24	0	0.00	2	26.75	26.55	-2	14,208	-0.01%
2020/08/20	38	27.93	20	28.00	27.00	18	14,302	0.13%
2020/08/19	1	30.00	33	29.85	30.00	-32	14,482	-0.22%
2020/08/18	3	30.78	2	30.53	30.40	1	15,022	0.01%
2020/08/17	3	30.12	6	30.33	30.40	-3	15,120	-0.02%
2020/08/14	4	29.69	4	29.66	29.80	0	15,224	0.00%
2020/08/13	1	29.05	1	29.20	29.00	0	15,368	0.00%
2020/08/12	0	0.00	2	29.00	29.00	-2	15,414	-0.01%
2020/08/11	25	29.78	0	0.00	29.05	25	15,467	0.16%
2020/08/10	9	29.87	0	0.00	29.45	9	15,465	0.06%
2020/08/07	0	0.00	1	30.80	30.60	-1	15,450	-0.01%
2020/08/06	7	30.65	0	0.00	30.45	7	15,867	0.04%
2020/08/05	2	31.30	15	31.50	31.10	-13	15,774	-0.08%
2020/08/04	24	31.87	15	31.80	31.60	9	15,797	0.06%
2020/08/03	0	0.00	8	31.16	31.55	-8	15,611	-0.05%
2020/07/31	48	31.95	44	31.98	31.65	4	15,508	0.03%
2020/07/30	24	31.75	28	31.88	31.80	-4	15,356	-0.03%
2020/07/29	5	30.82	15	31.68	31.95	-10	15,201	-0.07%
2020/07/28	38	32.48	44	32.52	30.50	-6	14,897	-0.04%
2020/07/27	7	31.64	6	31.85	32.80	1	13,771	0.01%
2020/07/24	27	32.25	24	31.38	31.25	3	13,310	0.02%
2020/07/23	44	32.26	46	32.13	32.40	-2	12,818	-0.02%
2020/07/22	42	30.57	47	30.94	30.85	-5	11,977	-0.04%
2020/07/21	7	29.09	9	29.34	29.05	-2	11,113	-0.02%
2020/07/20	6	28.80	4	28.96	28.55	2	10,922	0.02%
2020/07/17	7	28.42	0	0.00	28.80	7	10,895	0.06%
2020/07/16	8	29.45	15	29.50	29.90	-7	10,660	-0.07%
2020/07/15	5	28.92	3	29.58	28.15	2	10,122	0.02%
2020/07/14	29	29.93	50	30.16	29.20	-21	10,025	-0.21%
2020/07/13	13	29.05	42	28.81	29.85	-29	9,341	-0.31%
2020/07/10	11	26.97	5	27.40	27.15	6	8,774	0.07%
2020/07/09	8	27.28	3	27.75	27.15	5	8,759	0.06%
2020/07/08	0	0.00	7	27.55	27.45	-7	8,708	-0.08%
2020/07/07	14	27.51	6	28.05	26.95	8	8,664	0.09%
2020/07/06	14	27.93	5	27.40	27.90	9	8,586	0.10%
2020/07/03	25	27.48	21	27.57	27.50	4	8,474	0.05%
2020/07/01	0	0.00	3	25.90	25.90	-3	8,284	-0.04%
2020/06/30	0	0.00	0.4	25.50	25.65	-0.4	8,290	-0.01%
2020/06/29	2	25.58	1	25.60	25.60	1	8,311	0.01%
2020/06/24	1	26.50	4	26.51	26.45	-3	8,315	-0.04%
2020/06/19	1	26.65	1	27.15	26.55	0	8,517	0.00%
2020/06/18	1	26.30	4	26.34	26.40	-3	8,458	-0.04%
2020/06/17	0	0.00	4	26.33	26.25	-4	8,502	-0.05%
2020/06/16	3	26.58	0	0.00	26.60	3	8,646	0.03%
2020/06/15	7	26.04	0	0.00	26.10	7	8,852	0.08%
2020/06/12	3	26.28	1	26.30	26.65	2	8,997	0.02%
2020/06/11	15	27.56	2	27.80	26.80	13	9,112	0.14%
2020/06/10	24	28.13	2	27.80	27.85	22	9,212	0.24%
2020/06/09	4	29.00	9	29.20	28.55	-5	9,325	-0.05%
2020/06/08	7	28.80	1	28.95	28.80	6	9,473	0.06%
2020/06/05	14	28.68	0	0.00	28.50	14	9,803	0.14%
2020/06/04	15	28.97	22	29.41	28.65	-7	9,915	-0.07%
2020/06/03	2	28.30	3	28.18	28.30	-1	9,533	-0.01%
2020/06/02	7	28.39	1	28.40	27.90	6	9,514	0.06%
2020/06/01	7	27.93	1	28.15	28.00	6	9,526	0.06%
2020/05/29	8	27.91	11	28.03	27.80	-3	9,546	-0.03%
2020/05/28	9	28.38	113	28.66	28.20	-104	9,543	-1.09%	大賣/鉅額交易
2020/05/27	8	28.48	10	28.51	28.20	-2	9,648	-0.02%
2020/05/26	24	29.06	23	28.91	28.25	1	9,586	0.01%
2020/05/25	48	28.78	40	28.67	29.65	8	9,149	0.09%
2020/05/22	6	27.58	7	27.71	27.15	-1	8,577	-0.01%
2020/05/21	2	27.05	16	26.84	27.05	-14	8,375	-0.17%
2020/05/20	13	26.42	11	26.44	26.60	2	8,425	0.02%
2020/05/19	4	25.91	0	0.00	25.80	4	8,255	0.05%
2020/05/18	16	26.40	11	26.62	25.90	5	8,212	0.06%
2020/05/15	10	25.25	6	25.95	26.20	4	8,136	0.05%
2020/05/14	6	25.85	4	26.25	25.55	2	8,251	0.02%
2020/05/13	8	26.81	13	26.73	26.70	-5	8,194	-0.06%
2020/05/12	13	25.85	17	26.02	25.70	-4	7,714	-0.05%
2020/05/11	24	25.92	15	26.09	26.10	9	7,665	0.12%
2020/05/08	0	0.00	5	25.35	24.85	-5	7,479	-0.07%
2020/05/06	0	0.00	12	24.71	24.60	-12	7,393	-0.16%
2020/05/05	1	24.85	1	25.05	24.75	0	7,380	0.00%
2020/05/04	11	24.73	0	0.00	24.65	11	7,405	0.15%
2020/04/30	10	25.25	2	25.45	25.10	8	7,414	0.11%
2020/04/29	4	24.86	0	0.00	24.75	4	7,372	0.05%
2020/04/28	3	24.82	0	0.00	24.80	3	7,370	0.04%
2020/04/27	10	24.65	0	0.00	24.65	10	7,409	0.13%
2020/04/24	0	0.00	1	24.55	24.50	-1	7,376	-0.01%
2020/04/23	2	24.75	0	0.00	24.65	2	7,363	0.03%
2020/04/22	7	24.50	1	24.55	24.55	6	7,331	0.08%
2020/04/21	1	24.75	3	25.15	24.85	-2	7,295	-0.03%
2020/04/20	1	25.95	1	25.90	25.60	0	7,285	0.00%
2020/04/17	1	25.70	0	0.00	25.70	1	7,299	0.01%
2020/04/16	2	26.50	16	26.42	26.40	-14	7,188	-0.19%
2020/04/15	16	25.67	3	26.32	26.40	13	7,028	0.18%
2020/04/14	11	24.85	0	0.00	24.80	11	6,732	0.16%
2020/04/10	1	25.15	15	25.15	25.00	-14	6,653	-0.21%
2020/04/09	13	25.42	5	25.52	25.20	8	6,754	0.12%
2020/04/08	6	25.79	2	25.90	25.95	4	6,764	0.06%
2020/04/07	1	25.45	0	0.00	25.00	1	6,686	0.01%
2020/04/01	0	0.00	2	24.38	24.55	-2	6,830	-0.03%
2020/03/27	1	24.55	1	24.75	24.10	0	6,853	0.00%
2020/03/26	1	24.15	7	23.80	24.30	-6	6,756	-0.09%
2020/03/25	0	0.00	2	23.95	23.70	-2	6,701	-0.03%
2020/03/24	2	23.13	2	23.20	23.00	0	6,644	0.00%
2020/03/23	4	22.63	3	22.80	22.15	1	6,714	0.01%
2020/03/20	9	23.95	3	24.18	23.85	6	6,729	0.09%
2020/03/19	3	23.65	35	23.43	22.50	-32	6,636	-0.48%
2020/03/18	20	25.73	2	26.40	25.00	18	6,424	0.28%
2020/03/17	29	25.86	26	26.02	25.55	3	6,298	0.05%
2020/03/16	12	27.34	9	27.04	25.40	3	6,120	0.05%
2020/03/13	6	24.70	17	24.89	26.80	-11	5,965	-0.18%
2020/03/12	14	26.20	9	27.09	26.05	5	5,737	0.09%
2020/03/11	5	27.78	16	28.14	27.40	-11	5,446	-0.20%
2020/03/10	12	26.65	24	27.53	27.50	-12	5,079	-0.24%
2020/03/09	15	26.54	5	27.00	26.30	10	4,915	0.20%
2020/03/06	1	27.30	51	27.21	27.15	-50	4,854	-1.03%
2020/03/05	56	27.91	2	27.83	27.60	54	4,858	1.11%
2020/03/04	3	27.45	2	27.75	27.75	1	4,793	0.02%
2020/03/03	0	0.00	9	27.78	27.25	-9	4,726	-0.19%
2020/03/02	9	26.78	10	26.28	27.60	-1	4,655	-0.02%
2020/02/27	7	26.79	20	26.32	25.95	-13	4,440	-0.29%
2020/02/26	20	27.38	7	27.52	27.05	13	4,356	0.30%
2020/02/25	6	26.89	2	27.05	27.00	4	4,275	0.09%
2020/02/24	19	27.36	18	27.56	27.35	1	4,233	0.02%
2020/02/21	28	27.39	23	27.82	27.75	5	4,182	0.12%
2020/02/20	3	26.70	6	26.77	26.60	-3	3,930	-0.08%
2020/02/19	7	26.06	3	26.20	26.10	4	3,856	0.10%
2020/02/17	0	0.00	3	25.88	26.05	-3	3,836	-0.08%
2020/02/12	3	24.90	32	24.50	24.85	-29	3,787	-0.77%
2020/02/06	0	0.00	3	25.10	25.10	-3	3,979	-0.08%
2020/02/04	3	24.75	0	0.00	24.70	3	4,072	0.07%
2020/02/03	0	0.00	2	23.90	24.35	-2	4,150	-0.05%
2020/01/31	0	0.00	20	24.82	24.95	-20	4,194	-0.48%
2020/01/20	0	0.00	37	26.76	26.80	-37	4,625	-0.80%
2020/01/16	5	27.10	0	0.00	27.10	5	5,072	0.10%
2020/01/14	5	27.10	0	0.00	27.05	5	5,538	0.09%
2020/01/13	0	0.00	6	26.25	27.25	-6	5,853	-0.10%
2020/01/10	9	26.13	0	0.00	26.05	9	5,896	0.15%
2020/01/08	20	26.15	0	0.00	26.15	20	5,949	0.34%
2020/01/06	3	27.32	0	0.00	27.20	3	6,277	0.05%
2020/01/03	2	27.75	0	0.00	27.85	2	6,359	0.03%
2020/01/02	19	28.19	0	0.00	28.65	19	6,279	0.30%
2019/12/31	13	28.11	4	28.10	27.90	9	6,263	0.14%
2019/12/30	21	28.55	0	0.00	28.30	21	6,298	0.33%
2019/12/27	0	0.00	11	28.46	28.80	-11	6,322	-0.17%
2019/12/26	2	27.75	0	0.00	27.75	2	6,189	0.03%
2019/12/25	10	27.82	2	27.60	27.60	8	6,239	0.13%
2019/12/20	30	27.40	0	0.00	27.40	30	6,783	0.44%
2019/12/19	3	27.43	0	0.00	27.35	3	6,885	0.04%
2019/12/18	100	28.10	112	28.23	27.80	-12	6,963	-0.17%	大賣/
2019/12/17	8	27.40	0	0.00	27.70	8	6,939	0.12%
2019/12/16	20	27.45	1	27.40	27.65	19	7,250	0.26%
2019/12/13	1	27.00	1	27.15	26.90	0	7,393	0.00%
2019/12/12	1	27.40	0	0.00	27.25	1	7,686	0.01%
2019/12/11	1	26.95	0	0.00	27.00	1	7,745	0.01%
2019/12/10	0	0.00	2	27.15	27.40	-2	7,820	-0.03%
2019/12/04	0	0.00	29	25.63	26.30	-29	8,824	-0.33%
2019/12/03	1	25.30	24	25.70	25.60	-23	9,015	-0.26%
2019/12/02	1	25.65	0	0.00	25.70	1	9,269	0.01%
2019/11/28	0	0.00	5	26.90	26.80	-5	9,738	-0.05%
2019/11/27	5	27.70	5	27.20	27.20	0	10,046	0.00%
2019/11/26	13	27.08	0	0.00	27.10	13	10,669	0.12%
2019/11/21	0	0.00	2	26.40	26.60	-2	10,956	-0.02%
2019/11/19	2	26.55	0	0.00	26.50	2	11,171	0.02%
2019/11/15	0	0.00	17	26.78	26.70	-17	11,564	-0.15%
2019/11/14	11	26.45	0	0.00	26.40	11	11,883	0.09%
2019/11/13	0	0.00	40	27.00	27.00	-40	11,987	-0.33%
2019/11/12	4	26.80	15	26.48	26.80	-11	12,009	-0.09%
2019/11/11	33	26.44	12	27.30	26.10	21	12,030	0.17%
2019/11/07	1	27.95	3	28.00	27.85	-2	11,988	-0.02%
2019/11/05	22	29.08	22	29.05	28.90	0	11,967	0.00%
2019/11/04	37	29.15	0	0.00	28.80	37	11,992	0.31%
2019/11/01	2	28.35	3	28.82	29.10	-1	12,021	-0.01%
2019/10/31	19	28.49	17	29.40	28.45	2	12,027	0.02%
2019/10/30	2	29.35	0	0.00	29.35	2	12,036	0.02%
2019/10/29	73	29.42	20	30.63	29.05	53	12,127	0.44%
2019/10/28	5	30.79	12	30.31	30.50	-7	12,117	-0.06%
2019/10/25	22	29.59	57	30.52	29.50	-35	12,124	-0.29%
2019/10/24	31	29.94	49	29.68	30.10	-18	12,211	-0.15%
2019/10/23	127	29.59	84	29.66	29.30	43	12,519	0.34%	大買/
2019/10/22	7	29.45	15	29.92	29.35	-8	12,728	-0.06%
2019/10/21	58	29.15	48	29.08	29.90	10	12,456	0.08%
2019/10/18	0	0.00	5	28.00	27.80	-5	12,096	-0.04%
2019/10/17	6	27.91	21	27.70	27.70	-15	11,995	-0.13%
2019/10/16	44	27.55	24	28.18	27.65	20	11,950	0.17%
2019/10/15	26	28.10	24	28.23	28.05	2	11,894	0.02%
2019/10/14	6	27.97	30	27.63	27.50	-24	11,716	-0.20%
2019/10/09	22	26.67	0	0.00	26.55	22	11,566	0.19%
2019/10/07	0	0.00	30	27.60	27.50	-30	11,646	-0.26%
2019/10/04	31	27.41	15	27.90	27.20	16	11,606	0.14%
2019/10/03	10	27.05	0	0.00	27.70	10	11,556	0.09%
2019/10/02	6	27.60	0	0.00	27.60	6	11,484	0.05%
2019/10/01	1	28.15	0	0.00	28.00	1	11,450	0.01%
2019/09/27	13	27.77	11	28.14	27.80	2	11,387	0.02%
2019/09/26	3	28.03	1	27.40	27.50	2	11,208	0.02%
2019/09/25	3	28.65	17	28.44	28.35	-14	10,953	-0.13%
2019/09/24	1	29.95	0	0.00	29.85	1	10,798	0.01%
2019/09/23	12	30.48	10	30.12	30.00	2	10,717	0.02%
2019/09/20	25	30.13	18	30.38	30.20	7	10,628	0.07%
2019/09/19	43	30.32	38	30.36	30.05	5	10,540	0.05%
2019/09/18	16	29.52	14	29.81	29.50	2	10,244	0.02%
2019/09/17	29	29.21	35	28.92	29.50	-6	10,125	-0.06%
2019/09/12	3	28.28	0	0.00	28.05	3	9,886	0.03%
2019/09/11	13	28.10	4	28.11	28.05	9	10,039	0.09%
2019/09/10	19	29.17	28	29.22	28.80	-9	10,260	-0.09%
2019/09/09	26	29.12	10	28.95	28.95	16	10,108	0.16%
2019/09/06	66	30.39	80	30.07	29.45	-14	9,927	-0.14%
2019/09/05	30	29.68	20	29.22	29.60	10	9,312	0.11%
2019/09/04	19	28.64	38	28.75	28.95	-19	9,063	-0.21%
2019/09/03	18	28.07	18	28.38	28.05	0	8,788	0.00%
2019/09/02	17	27.99	33	27.73	28.35	-16	8,571	-0.19%
2019/08/30	25	27.25	8	27.78	26.55	17	8,235	0.21%
2019/08/29	37	27.29	22	27.46	27.00	15	7,901	0.19%
2019/08/28	11	25.65	44	25.98	26.45	-33	7,205	-0.46%
2019/08/27	1	24.10	0	0.00	24.05	1	6,943	0.01%
2019/08/26	0	0.00	2	23.85	23.60	-2	6,879	-0.03%
2019/08/23	16	24.73	39	24.82	24.75	-23	6,802	-0.34%
2019/08/22	41	24.81	14	24.53	24.90	27	6,713	0.40%
2019/08/21	22	24.42	15	24.50	24.50	7	6,537	0.11%
2019/08/20	13	23.76	11	24.12	23.65	2	6,220	0.03%
2019/08/19	56	24.30	7	24.41	24.15	49	6,102	0.80%
2019/08/16	10	23.02	5	23.30	23.30	5	5,753	0.09%
2019/08/15	1	21.20	0	0.00	21.20	1	5,617	0.02%
2019/08/14	0	0.00	1	22.60	21.90	-1	5,573	-0.02%
2019/08/13	3	22.25	2	22.30	22.25	1	5,500	0.02%
2019/08/12	1	22.05	0	0.00	22.00	1	5,453	0.02%
2019/08/07	50	22.25	49	22.70	22.30	1	5,328	0.02%
2019/08/02	1	23.70	0	0.00	23.50	1	5,096	0.02%
2019/08/01	1	24.00	2	24.08	23.80	-1	5,016	-0.02%
2019/07/31	1	23.65	1	23.60	24.45	0	4,909	0.00%
2019/07/30	2	23.83	10	23.00	23.15	-8	4,722	-0.17%
2019/07/29	0	0.00	16	25.11	24.35	-16	4,488	-0.36%
2019/07/26	23	24.50	5	24.25	24.70	18	4,170	0.43%
2019/07/25	26	23.42	18	23.19	24.00	8	3,834	0.21%
2019/07/24	14	21.96	17	22.39	22.60	-3	3,320	-0.09%
2019/06/28	38	19.85	38	19.83	19.95	0	2,714	0.00%
2019/06/27	1	19.65	0	0.00	19.75	1	2,712	0.04%
2019/06/25	0	0.00	2	20.48	20.10	-2	2,652	-0.08%
2019/06/24	4	20.35	3	20.25	20.50	1	2,582	0.04%
2019/06/21	30	19.65	38	19.99	19.90	-8	2,483	-0.32%
2019/06/20	8	19.71	0	0.00	19.90	8	2,370	0.34%
2019/06/19	18	19.30	18	19.48	19.60	0	2,235	0.00%
2019/06/18	2	18.73	2	19.48	19.40	0	1,976	0.00%
2019/05/24	0	0.00	3	15.70	15.60	-3	1,872	-0.16%
2019/04/29	0	0.00	3	19.98	19.25	-3	3,310	-0.09%
2019/04/26	0	0.00	3	20.37	20.25	-3	3,277	-0.09%
2019/04/25	3	20.90	1	20.90	20.75	2	3,270	0.06%
2019/04/24	1	21.35	1	21.30	21.25	0	3,269	0.00%
2019/04/23	0	0.00	15	21.16	21.40	-15	3,282	-0.46%
2019/04/22	5	21.77	1	21.45	21.25	4	3,282	0.12%
2019/04/19	1	20.95	2	21.05	21.35	-1	3,256	-0.03%
2019/04/18	4	21.18	1	21.35	20.75	3	3,262	0.09%
2019/04/17	1	21.55	0	0.00	21.45	1	3,227	0.03%
2019/04/16	0	0.00	2	21.40	21.60	-2	3,211	-0.06%
2019/04/12	1	20.65	4	20.60	20.50	-3	3,240	-0.09%
2019/04/10	1	21.30	5	21.55	21.30	-4	3,240	-0.12%
2019/04/08	5	21.75	0	0.00	21.65	5	3,257	0.15%
2019/04/01	0	0.00	6	21.37	21.35	-6	3,261	-0.18%
2019/03/28	4	20.49	0	0.00	20.50	4	3,297	0.12%
2019/03/27	2	20.18	0	0.00	20.20	2	3,380	0.06%
2019/03/26	1	20.65	0	0.00	20.65	1	3,402	0.03%
2019/03/25	1	20.85	0	0.00	20.80	1	3,459	0.03%
2019/03/20	0	0.00	1	21.50	21.30	-1	3,649	-0.03%
2019/03/19	2	21.33	1	21.40	21.30	1	3,906	0.03%
2019/03/15	0	0.00	4	20.98	20.90	-4	4,040	-0.10%
2019/03/14	1	21.45	15	20.87	20.85	-14	4,097	-0.34%
2019/03/12	13	21.90	0	0.00	21.90	13	4,769	0.27%
2019/03/07	2	22.23	0	0.00	21.60	2	5,422	0.04%
2019/03/06	1	22.55	1	22.30	22.30	0	5,524	0.00%
2019/03/05	1	22.30	0	0.00	22.20	1	5,688	0.02%
2019/02/27	1	22.85	0	0.00	22.40	1	6,090	0.02%
2019/02/26	5	23.00	2	23.35	22.75	3	6,373	0.05%
2019/02/22	1	23.40	0	0.00	23.00	1	6,778	0.01%
2019/02/19	0	0.00	1	22.80	23.00	-1	6,648	-0.02%
2019/02/18	1	22.85	1	23.45	22.80	0	6,605	0.00%
2019/02/15	1	22.60	0	0.00	22.65	1	6,562	0.02%
2019/02/14	38	23.26	39	23.72	23.10	-1	6,546	-0.02%
2019/02/13	3	23.25	0	0.00	23.45	3	6,366	0.05%
2019/02/12	23	21.98	26	21.71	21.90	-3	6,143	-0.05%
2019/02/11	1	21.15	8	21.01	21.40	-7	6,069	-0.12%
2019/01/30	1	20.60	0	0.00	20.30	1	6,027	0.02%
2019/01/29	3	20.47	0	0.00	20.25	3	6,036	0.05%
2019/01/28	5	20.77	1	21.05	20.70	4	6,058	0.07%
2019/01/25	4	20.80	4	20.68	20.50	0	6,080	0.00%
2019/01/24	2	20.35	0	0.00	20.25	2	6,156	0.03%
2019/01/18	0	0.00	2	19.75	19.80	-2	6,246	-0.03%
2019/01/17	2	19.45	0	0.00	19.45	2	6,309	0.03%
2019/01/16	1	19.85	5	19.80	19.90	-4	6,329	-0.06%
2019/01/15	0	0.00	5	19.65	19.65	-5	6,317	-0.08%
2019/01/14	0	0.00	2	18.75	19.10	-2	6,313	-0.03%
2019/01/07	1	19.40	1	19.30	19.20	0	6,480	0.00%
2019/01/04	4	19.00	0	0.00	18.80	4	6,548	0.06%
2019/01/03	0	0.00	3	19.90	19.55	-3	6,558	-0.05%
2019/01/02	0	0.00	5	20.13	20.05	-5	6,614	-0.08%
2018/12/28	2	20.30	1	20.50	20.15	1	6,672	0.01%
2018/12/27	11	20.35	2	20.60	20.25	9	6,771	0.13%
2018/12/26	5	20.25	0	0.00	19.85	5	6,784	0.07%
2018/12/25	1	20.10	3	19.90	20.00	-2	6,833	-0.03%
2018/12/24	0	0.00	4	20.40	20.50	-4	6,844	-0.06%
2018/12/22	3	20.37	3	20.65	20.40	0	6,849	0.00%
2018/12/21	8	20.38	8	20.20	20.75	0	6,891	0.00%
2018/12/20	7	19.89	12	19.97	20.00	-5	6,910	-0.07%
2018/12/19	11	20.79	14	20.91	20.75	-3	6,866	-0.04%
2018/12/18	3	21.13	3	21.13	20.85	0	6,933	0.00%
2018/12/17	3	21.62	2	21.40	21.40	1	7,063	0.01%
2018/12/14	5	21.47	5	21.53	21.60	0	7,092	0.00%
2018/12/13	10	22.32	3	22.65	22.10	7	7,128	0.10%
2018/12/12	15	22.80	12	22.71	22.85	3	7,105	0.04%
2018/12/11	1	22.00	8	22.31	21.75	-7	7,057	-0.10%
2018/12/10	9	22.28	5	22.58	22.05	4	7,070	0.06%
2018/12/07	5	22.82	5	23.01	22.60	0	7,085	0.00%
2018/12/06	7	22.98	2	23.63	22.20	5	7,191	0.07%
2018/12/05	2	23.85	11	24.24	24.00	-9	7,061	-0.13%
2018/12/04	17	24.22	12	24.18	24.50	5	6,721	0.07%
2018/12/03	3	22.72	8	22.61	22.50	-5	6,286	-0.08%
2018/11/30	2	21.95	3	21.98	22.00	-1	6,189	-0.02%
2018/11/29	43	22.02	32	22.52	21.90	11	6,162	0.18%
2018/11/28	8	22.67	6	22.71	22.25	2	6,052	0.03%
2018/11/27	36	22.28	25	22.40	22.25	11	5,919	0.19%
2018/11/26	4	21.84	1	22.30	21.60	3	5,645	0.05%
2018/11/23	5	22.05	65	21.98	21.70	-60	5,570	-1.08%
2018/11/22	5	20.87	8	21.18	21.15	-3	5,292	-0.06%
2018/11/21	0	0.00	3	20.47	20.55	-3	4,970	-0.06%
2018/11/20	0	0.00	6	18.97	18.70	-6	4,900	-0.12%
2018/11/19	23	18.31	0	0.00	18.85	23	4,902	0.47%
2018/11/16	2	18.25	28	18.57	18.15	-26	4,942	-0.53%
2018/11/15	6	18.37	1	18.35	18.40	5	4,978	0.10%
2018/11/14	2	18.48	8	18.56	18.25	-6	5,017	-0.12%
2018/11/13	7	17.52	8	17.81	18.60	-1	5,141	-0.02%
2018/11/12	4	18.05	1	18.20	18.00	3	5,137	0.06%
2018/11/09	1	18.00	1	18.30	18.25	0	5,191	0.00%
2018/11/08	43	18.21	36	19.05	18.00	7	5,248	0.13%
2018/11/07	14	18.02	19	18.52	18.60	-5	5,226	-0.10%
2018/11/06	3	17.70	0	0.00	17.40	3	5,254	0.06%
2018/11/05	62	18.01	1	18.10	18.20	61	5,307	1.15%
2018/11/02	3	18.18	1	18.35	18.35	2	5,323	0.04%
2018/11/01	9	18.10	8	17.96	17.70	1	5,296	0.02%
2018/10/31	4	17.40	10	17.14	17.50	-6	5,205	-0.12%
2018/10/30	6	15.94	1	16.20	15.95	5	5,117	0.10%
2018/10/29	9	16.41	16	15.91	16.10	-7	5,175	-0.14%
2018/10/25	28	16.53	9	16.47	16.15	19	5,225	0.36%
2018/10/24	3	17.95	19	18.10	17.90	-16	5,183	-0.31%
2018/10/23	7	18.65	6	18.85	18.35	1	5,214	0.02%
2018/10/22	1	19.20	1	18.75	19.10	0	5,280	0.00%
2018/10/19	6	18.44	5	18.48	18.60	1	5,440	0.02%
2018/10/18	20	19.30	9	19.44	19.45	11	5,478	0.20%
2018/10/17	2	19.70	6	19.63	19.45	-4	5,542	-0.07%
2018/10/16	11	19.84	7	19.99	19.50	4	5,573	0.07%
2018/10/15	3	19.13	8	19.35	19.10	-5	5,654	-0.09%
2018/10/12	1	19.05	4	18.50	19.30	-3	5,774	-0.05%
2018/10/11	2	18.00	2	18.18	18.00	0	5,828	0.00%
2018/10/09	9	20.48	0	0.00	20.00	9	5,909	0.15%
2018/10/08	7	20.29	7	20.41	20.70	0	6,010	0.00%
2018/10/05	11	20.66	14	20.58	20.30	-3	6,078	-0.05%
2018/10/04	2	22.08	3	22.07	21.95	-1	6,039	-0.02%
2018/10/03	12	22.49	12	22.59	22.30	0	6,180	0.00%
2018/10/02	15	23.71	22	23.88	23.40	-7	6,413	-0.11%
2018/10/01	5	23.65	0	0.00	23.85	5	6,568	0.08%
2018/09/28	7	23.64	3	23.93	23.70	4	6,784	0.06%
2018/09/27	5	24.10	5	23.81	23.30	0	6,877	0.00%
2018/09/26	1	23.60	7	23.63	24.00	-6	7,020	-0.09%
2018/09/25	9	23.86	303	24.39	23.65	-294	7,080	-4.15%	大賣/鉅額交易
2018/09/21	357	24.14	65	23.52	23.95	292	7,036	4.15%	大買/鉅額交易
2018/09/20	49	23.18	43	23.20	23.15	6	6,984	0.09%
2018/09/19	1	23.70	3	24.35	23.10	-2	7,126	-0.03%
2018/09/18	15	23.59	14	23.50	23.00	1	7,137	0.01%
2018/09/17	10	23.99	2	23.70	24.20	8	7,271	0.11%
2018/09/14	48	22.93	49	21.63	23.25	-1	7,240	-0.01%
2018/09/13	24	21.11	24	21.33	21.15	0	7,349	0.00%
2018/09/12	5	21.19	16	20.65	20.10	-11	7,544	-0.15%
2018/09/11	11	22.25	0	0.00	22.10	11	7,600	0.14%
2018/09/10	5	23.12	16	23.46	22.45	-11	7,871	-0.14%
2018/09/07	10	26.25	4	26.50	24.90	6	7,830	0.08%
2018/09/06	0	0.00	2	27.00	26.65	-2	7,859	-0.03%
2018/09/05	4	27.11	0	0.00	26.80	4	8,060	0.05%
2018/09/04	1	27.45	2	27.05	27.50	-1	8,353	-0.01%
2018/09/03	15	27.15	13	27.09	26.85	2	8,584	0.02%
2018/08/31	20	28.10	7	27.88	28.40	13	8,642	0.15%
2018/08/30	18	28.86	0	0.00	28.10	18	8,737	0.21%
2018/08/29	5	28.50	0	0.00	28.45	5	8,808	0.06%
2018/08/28	66	28.01	1	29.00	28.05	65	8,965	0.72%
2018/08/27	1	28.30	1	28.20	28.55	0	9,101	0.00%
2018/08/24	2	26.75	89	26.92	27.25	-87	9,575	-0.91%
2018/08/21	2	27.60	0	0.00	27.25	2	13,147	0.02%
2018/08/20	22	26.85	22	26.91	27.40	0	13,469	0.00%
2018/08/17	11	29.38	0	0.00	28.90	11	14,306	0.08%
2018/08/15	0	0.00	3	29.33	28.95	-3	14,843	-0.02%
2018/08/14	10	30.14	7	30.61	30.75	3	14,865	0.02%
2018/08/13	3	30.27	14	29.76	29.90	-11	14,941	-0.07%
2018/08/10	4	31.45	1	31.60	31.00	3	14,913	0.02%
2018/08/03	1	32.45	0	0.00	32.35	1	15,863	0.01%
2018/08/02	1	32.05	1	32.15	31.35	0	15,852	0.00%
2018/08/01	0	0.00	8	33.17	33.20	-8	15,913	-0.05%
2018/07/31	4	33.93	0	0.00	33.65	4	16,055	0.02%
2018/07/30	4	33.96	30	34.05	33.65	-26	16,049	-0.16%
2018/07/27	12	34.87	1	35.00	35.00	11	16,001	0.07%
2018/07/26	17	34.89	10	35.37	35.40	7	15,934	0.04%
2018/07/24	20	34.25	2	34.28	34.10	18	15,688	0.11%
2018/07/23	1	32.20	5	32.96	33.80	-4	15,617	-0.03%
2018/07/20	6	34.54	3	34.25	33.55	3	15,562	0.02%
2018/07/19	2	32.88	6	33.63	34.15	-4	15,410	-0.03%
2018/07/18	8	32.78	4	33.10	32.50	4	15,296	0.03%
2018/07/17	6	35.12	0	0.00	34.05	6	15,193	0.04%
2018/07/16	2	36.23	2	36.35	35.70	0	15,078	0.00%
2018/07/13	13	35.21	3	35.38	34.55	10	15,044	0.07%
2018/07/12	1	34.25	3	34.50	34.45	-2	14,942	-0.01%
2018/07/11	13	34.30	32	33.53	34.55	-19	14,897	-0.13%
2018/07/10	77	34.31	74	33.98	34.30	3	14,731	0.02%
2018/07/09	28	32.57	2	32.43	32.55	26	14,561	0.18%
2018/07/06	11	31.57	3	32.77	33.80	8	14,382	0.06%
2018/07/05	3	30.95	1	31.80	30.75	2	14,183	0.01%
2018/07/04	57	30.88	52	32.30	30.70	5	14,034	0.04%
2018/07/03	0	0.00	2	33.50	33.20	-2	13,822	-0.01%
2018/07/02	10	35.40	6	34.36	34.20	4	13,741	0.03%
2018/06/29	89	34.97	30	34.53	35.20	59	13,686	0.43%
2018/06/28	13	36.09	41	35.24	34.50	-28	13,546	-0.21%
2018/06/27	1	37.20	5	37.35	36.50	-4	13,363	-0.03%
2018/06/26	3	37.50	1	36.75	36.90	2	13,272	0.02%
2018/06/25	2	37.00	25	37.14	36.80	-23	13,101	-0.18%
2018/06/22	4	39.20	22	39.23	38.65	-18	12,955	-0.14%
2018/06/21	5	40.35	7	40.26	41.00	-2	12,800	-0.02%
2018/06/20	5	37.82	23	37.14	37.75	-18	12,560	-0.14%
2018/06/19	40	41.27	10	41.19	39.80	30	12,439	0.24%
2018/06/15	10	40.10	5	39.90	39.90	5	12,155	0.04%
2018/06/14	21	39.36	3	39.83	39.60	18	12,239	0.15%
2018/06/13	2	39.63	23	42.85	39.00	-21	12,350	-0.17%
2018/06/12	41	43.47	34	42.20	42.45	7	12,426	0.06%
2018/06/11	17	39.00	8	39.24	41.00	9	12,131	0.07%
2018/06/08	7	36.94	3	36.60	37.30	4	11,994	0.03%
2018/06/07	13	36.15	2	36.00	37.00	11	11,951	0.09%
2018/06/06	11	35.91	3	36.20	35.90	8	11,989	0.07%
2018/06/05	18	34.88	38	36.06	34.60	-20	12,093	-0.17%
2018/06/04	34	37.69	1	38.00	37.20	33	12,044	0.27%
2018/06/01	21	37.60	79	37.32	37.00	-58	11,883	-0.49%
2018/05/31	72	40.35	28	39.84	38.20	44	11,358	0.39%
2018/05/30	85	36.67	28	36.62	37.60	57	10,218	0.56%
2018/05/29	10	34.53	29	34.54	34.20	-19	9,074	-0.21%
2018/05/28	5	32.05	1	30.80	32.05	4	7,610	0.05%
2018/05/25	27	29.01	11	29.04	29.15	16	7,234	0.22%
2018/05/24	10	26.20	4	26.26	26.50	6	6,262	0.10%
2018/05/23	8	25.93	12	25.99	25.90	-4	5,976	-0.07%
2018/05/22	8	25.21	0	0.00	25.10	8	5,631	0.14%
2018/05/21	6	25.65	3	25.53	26.05	3	5,538	0.05%
2018/05/18	4	24.58	7	24.94	25.05	-3	5,420	-0.06%
2018/05/17	3	24.35	0	0.00	24.40	3	5,346	0.06%
2018/05/16	5	25.22	3	26.23	25.20	2	5,258	0.04%
2018/05/15	4	25.05	2	24.90	24.90	2	4,897	0.04%
2018/05/14	13	25.88	15	26.07	25.80	-2	4,846	-0.04%
2018/05/11	2	25.50	30	25.25	24.40	-28	4,517	-0.62%
2018/05/09	1	24.80	1	24.40	24.15	0	4,292	0.00%
2018/04/18	10	23.90	10	23.40	23.40	0	4,982	0.00%
2018/04/13	30	24.80	0	0.00	24.95	30	4,975	0.60%
2018/04/11	0	0.00	2	24.30	24.00	-2	5,092	-0.04%
2018/03/31	10	24.20	10	24.25	24.25	0	5,222	0.00%
2018/03/27	100	24.50	100	24.53	24.20	0	5,302	0.00%
2018/03/23	2	23.55	0	0.00	23.95	2	5,309	0.04%
2018/03/19	10	26.40	10	26.35	26.50	0	4,988	0.00%
2018/03/15	0	0.00	50	24.80	24.80	-50	4,566	-1.09%
2018/03/14	100	25.50	50	25.60	24.80	50	4,605	1.09%
2018/03/13	0	0.00	20	24.25	25.10	-20	4,568	-0.44%
2018/03/12	20	25.13	0	0.00	24.70	20	4,578	0.44%
2018/03/09	0	0.00	6	24.31	24.40	-6	4,563	-0.13%
2018/03/08	1	23.35	3	22.27	23.35	-2	4,559	-0.04%
2018/02/27	2	21.20	0	0.00	21.25	2	5,528	0.04%
2018/02/08	0	0.00	1	20.00	20.00	-1	7,508	-0.01%
2018/02/06	0	0.00	1	20.50	20.45	-1	7,600	-0.01%
2018/02/05	1	22.50	5	22.55	22.70	-4	7,704	-0.05%
2018/02/02	1	23.80	0	0.00	23.70	1	7,809	0.01%
2018/01/31	0	0.00	1	24.35	24.30	-1	8,037	-0.01%
2018/01/30	1	25.00	0	0.00	24.50	1	8,190	0.01%
2018/01/29	25	25.00	31	25.31	24.85	-6	8,303	-0.07%
2018/01/26	1	25.55	0	0.00	25.40	1	8,546	0.01%
2018/01/25	1	25.75	0	0.00	25.20	1	8,703	0.01%
2018/01/24	11	26.98	0	0.00	26.40	11	8,804	0.12%
2018/01/23	4	26.81	8	27.39	26.45	-4	8,872	-0.05%
2018/01/22	143	25.97	235	26.67	27.15	-92	8,922	-1.03%	大買/大賣/
2018/01/19	161	25.27	0	0.00	25.40	161	9,219	1.75%	大買/鉅額交易
2018/01/05	1	25.45	0	0.00	25.50	1	11,693	0.01%
2018/01/02	0	0.00	5	23.40	23.40	-5	11,971	-0.04%