漢磊 (3707)-元大-北投券商分點個股進出

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
62.1
漲跌
▼0.5
漲幅
-0.80%
成交量
1,318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(已收盤)

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－元大-北投券商分點個股進出

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

元大-北投券商分點個股進出
元大-北投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	2	62.30	2	62.60	62.10	0	5,096	0.00%
2024/05/28	1	63.50	1	63.20	63.50	0	5,141	0.00%
2024/05/27	2	61.70	1	62.00	62.00	1	5,133	0.02%
2024/05/24	3	61.33	0	0.00	61.30	3	5,152	0.06%
2024/05/23	2.2	62.50	0	0.00	62.50	2.2	5,188	0.04%
2024/05/22	2	63.90	1	64.00	63.90	1	5,172	0.02%
2024/05/21	1	63.80	0	0.00	63.80	1	5,178	0.02%
2024/05/20	1	64.90	1	63.80	65.10	0	5,167	0.00%
2024/05/17	0	0.00	10	64.50	64.50	-10	5,160	-0.19%
2024/05/16	4.3	63.90	0	0.00	63.50	4.3	5,151	0.08%
2024/05/15	1	64.30	1	65.80	64.30	0	5,135	0.00%
2024/05/14	2	65.15	0	0.00	64.90	2	5,139	0.04%
2024/05/13	0	0.00	7	65.30	64.30	-7	5,150	-0.14%
2024/05/10	10	65.90	1	64.60	65.90	9	5,146	0.17%
2024/05/09	1	64.20	5	64.24	64.00	-4	5,140	-0.08%
2024/05/07	1	65.40	0	0.00	65.50	1	5,128	0.02%
2024/05/06	3	66.63	1	66.30	66.10	2	5,109	0.04%
2024/05/03	5.1	69.26	2	67.95	67.10	3.1	5,076	0.06%
2024/05/02	1	70.30	6	69.87	70.50	-5	5,029	-0.10%
2024/04/30	12	70.37	8	70.85	70.10	4	5,010	0.08%
2024/04/29	2	69.25	0	0.00	70.10	2	4,960	0.04%
2024/04/26	8	69.49	2	69.40	69.10	6	4,925	0.12%
2024/04/25	10	70.38	17	70.24	70.60	-7	4,867	-0.14%
2024/04/24	14	68.24	0	0.00	67.80	14	4,766	0.29%
2024/04/23	3	68.43	6	68.83	68.50	-3	4,740	-0.06%
2024/04/22	10	67.67	22.3	68.03	67.00	-12.3	4,706	-0.26%
2024/04/19	36	67.56	2	68.10	67.10	34	4,625	0.74%
2024/04/18	59.1	73.86	3	74.37	72.00	56.1	4,470	1.25%
2024/04/17	0	0.00	25	73.24	73.80	-25	3,962	-0.63%
2024/04/16	1	66.50	8	67.23	67.10	-7	3,925	-0.18%
2024/04/15	2	73.25	13	72.20	70.50	-11	3,825	-0.29%
2024/04/12	1	72.00	8	72.55	71.60	-7	3,741	-0.19%
2024/04/11	6	71.77	5	71.98	70.50	1	3,656	0.03%
2024/04/10	1	68.60	4	71.33	71.50	-3	3,535	-0.08%
2024/04/09	2	66.75	1.3	66.01	65.70	0.7	3,357	0.02%
2024/04/08	11	67.71	3	67.17	67.20	8	3,322	0.24%
2024/04/03	6	67.38	2	68.10	68.60	4	3,261	0.12%
2024/04/01	0	0.00	59.1	65.93	67.70	-59.1	2,978	-1.98%
2024/03/29	1	61.10	2	62.00	61.90	-1	2,693	-0.04%
2024/03/28	1.3	60.10	2.3	60.94	60.70	-1	2,625	-0.04%
2024/03/26	1	57.80	0	0.00	57.30	1	2,487	0.04%
2024/03/25	1	59.20	0	0.00	59.00	1	2,485	0.04%
2024/03/22	4.3	59.78	7	59.74	59.30	-2.7	2,479	-0.11%
2024/03/21	1	57.20	3	57.17	57.20	-2	2,439	-0.08%
2024/03/20	2	57.55	2	57.00	57.00	0	2,517	0.00%
2024/03/19	2	59.15	0	0.00	58.60	2	2,508	0.08%
2024/03/18	2	58.40	0	0.00	58.10	2	2,491	0.08%
2024/03/15	2	60.65	1	59.50	59.50	1	2,472	0.04%
2024/03/14	11	60.49	4	60.95	61.20	7	2,445	0.29%
2024/03/13	6	62.43	10	62.20	61.70	-4	2,402	-0.17%
2024/03/12	7	62.36	0	0.00	61.80	7	2,320	0.30%
2024/03/11	75.3	64.95	23	65.70	64.20	52.3	2,207	2.37%
2024/03/08	3	60.80	5.4	60.18	61.00	-2.4	1,567	-0.15%
2024/03/07	1	55.50	3	55.70	55.50	-2	1,432	-0.14%
2024/03/06	2.3	56.95	0.3	56.60	56.10	2	1,416	0.14%
2024/03/05	0	0.00	1	58.20	58.00	-1	1,411	-0.07%
2024/03/04	0	0.00	1	59.70	59.70	-1	1,384	-0.07%
2024/03/01	0	0.00	1	59.90	59.50	-1	1,371	-0.07%
2024/02/29	3	60.20	1	60.60	60.30	2	1,363	0.15%
2024/02/27	13	62.57	13	62.78	61.50	0	1,350	0.00%
2024/02/26	0	0.00	1	61.60	62.60	-1	1,326	-0.08%
2024/02/22	2	61.25	11	61.10	61.10	-9	1,299	-0.70%
2024/02/19	2	63.00	0	0.00	63.30	2	1,316	0.15%
2024/02/16	0	0.00	1	61.70	62.80	-1	1,319	-0.08%
2024/02/01	3.1	62.50	1	62.70	62.20	2.1	1,278	0.16%
2024/01/22	0	0.00	2	64.70	65.50	-2	1,324	-0.15%
2024/01/17	1	64.30	0	0.00	64.10	1	1,304	0.08%
2024/01/16	4	64.80	0.2	65.50	65.40	3.8	1,291	0.29%
2024/01/12	1	66.00	0	0.00	65.80	1	1,298	0.08%
2024/01/10	0	0.00	2	66.70	65.50	-2	1,314	-0.15%
2024/01/09	2	68.05	0	0.00	67.80	2	1,287	0.16%
2024/01/08	2	68.50	0	0.00	68.50	2	1,277	0.16%
2024/01/03	0	0.00	1	70.50	70.40	-1	1,259	-0.08%
2024/01/02	2	71.70	0	0.00	71.40	2	1,245	0.16%
2023/12/27	0	0.00	1	73.10	73.00	-1	1,240	-0.08%
2023/12/25	1	71.80	0	0.00	71.40	1	1,247	0.08%
2023/12/21	0	0.00	1	71.80	71.80	-1	1,315	-0.08%
2023/12/20	4	72.93	0	0.00	72.50	4	1,324	0.30%
2023/12/19	1	72.50	0	0.00	72.90	1	1,374	0.07%
2023/12/18	0	0.00	1	72.20	72.30	-1	1,446	-0.07%
2023/12/15	11	73.59	1.3	75.12	73.60	9.7	1,504	0.64%
2023/12/14	0	0.00	4	71.75	71.50	-4	1,432	-0.28%
2023/12/13	2	71.30	0	0.00	71.10	2	1,428	0.14%
2023/12/07	0	0.00	1.1	71.51	71.10	-1.1	1,448	-0.07%
2023/12/06	1	73.00	0	0.00	72.40	1	1,441	0.07%
2023/12/04	5	74.90	0.2	75.00	73.80	4.8	1,454	0.33%
2023/12/01	6	75.90	0	0.00	75.10	6	1,451	0.41%
2023/11/28	0	0.00	1	72.00	72.50	-1	1,368	-0.07%
2023/11/27	0	0.00	0.1	72.75	72.00	-0.1	1,368	-0.01%
2023/11/22	2	73.30	0	0.00	73.20	2	1,364	0.15%
2023/11/21	2	73.60	0	0.00	73.00	2	1,370	0.15%
2023/11/20	1.1	73.24	1	72.40	73.50	0.1	1,372	0.01%
2023/11/17	0.1	71.20	1	71.20	71.80	-1	1,356	-0.07%
2023/11/16	3	70.87	2	71.30	71.00	1	1,357	0.07%
2023/11/13	2	68.90	0	0.00	69.00	2	1,364	0.15%
2023/11/08	1	70.80	0	0.00	70.40	1	1,410	0.07%
2023/11/01	0	0.00	1	70.50	70.00	-1	1,467	-0.07%
2023/10/31	1	70.30	0	0.00	68.40	1	1,451	0.07%
2023/10/20	0	0.00	1	70.90	70.90	-1	1,568	-0.06%
2023/10/19	1	69.00	0	0.00	69.00	1	1,628	0.06%
2023/10/18	0	0.00	1	69.20	69.00	-1	1,651	-0.06%
2023/10/12	0	0.00	5	72.20	72.40	-5	1,748	-0.29%
2023/10/05	2	73.50	1.5	73.63	73.30	0.5	1,959	0.03%
2023/10/02	0	0.00	1	73.10	74.00	-1	2,715	-0.04%
2023/09/28	0	0.00	0.5	72.00	72.20	-0.5	2,973	-0.02%
2023/09/27	0	0.00	4	71.40	71.40	-4	2,993	-0.13%
2023/09/26	1	74.00	1	72.10	72.10	0	2,996	0.00%
2023/09/25	0	0.00	0.3	75.50	75.00	-0.3	2,978	-0.01%
2023/09/21	6	80.47	2	76.35	76.20	4	2,932	0.14%
2023/09/20	2	79.75	1	78.60	78.60	1	2,855	0.04%
2023/09/19	2	79.35	0.1	80.00	80.00	1.9	2,814	0.07%
2023/09/08	1	78.70	0	0.00	77.30	1	3,371	0.03%
2023/09/06	0	0.00	0.4	79.61	80.20	-0.4	3,622	-0.01%
2023/09/05	0	0.00	1	79.60	79.60	-1	3,637	-0.03%
2023/09/04	1	77.90	1	78.70	79.20	0	3,667	0.00%
2023/09/01	1	78.70	2	78.70	78.70	-1	3,729	-0.03%
2023/08/28	1	76.80	0	0.00	76.50	1	4,033	0.02%
2023/08/25	0	0.00	1	76.30	76.90	-1	4,037	-0.02%
2023/08/24	1	77.30	0	0.00	77.30	1	4,045	0.02%
2023/08/23	1	74.70	1	74.00	75.00	0	4,042	0.00%
2023/08/16	0	0.00	3	73.40	74.00	-3	4,078	-0.07%
2023/08/14	3	72.67	1	72.80	72.20	2	4,086	0.05%
2023/08/11	0	0.00	1	74.30	75.00	-1	4,059	-0.02%
2023/08/10	0	0.00	3	76.07	75.80	-3	4,061	-0.07%
2023/08/09	2	77.80	1	77.40	77.50	1	4,064	0.02%
2023/08/08	1	78.00	0	0.00	78.00	1	4,089	0.02%
2023/08/07	0	0.00	1	79.20	79.60	-1	4,103	-0.02%
2023/08/04	2	78.15	5	78.52	78.30	-3	4,104	-0.07%
2023/08/02	2	78.30	0	0.00	77.70	2	4,126	0.05%
2023/08/01	1	79.60	0	0.00	79.70	1	4,102	0.02%
2023/07/27	2	79.80	0	0.00	79.90	2	4,088	0.05%
2023/07/26	2	78.85	0	0.00	78.80	2	4,093	0.05%
2023/07/25	0	0.00	18	79.62	80.80	-18	4,105	-0.44%
2023/07/24	11.2	79.46	12	78.63	78.30	-0.9	4,093	-0.02%
2023/07/21	5.6	81.87	6	82.98	82.20	-0.5	4,065	-0.01%
2023/07/20	0	0.00	3.1	83.42	83.90	-3.1	4,107	-0.08%
2023/07/19	1.3	84.19	0	0.00	83.10	1.3	4,145	0.03%
2023/07/18	5	85.88	2	87.30	84.00	3	4,258	0.07%
2023/07/14	0	0.00	1	87.70	87.70	-1	4,293	-0.02%
2023/07/13	2	88.45	1	87.70	86.60	1	4,279	0.02%
2023/07/12	3	89.83	4.1	89.62	88.40	-1.1	4,230	-0.03%
2023/07/11	7	92.76	6	93.60	90.50	1	4,143	0.02%
2023/07/10	16	90.59	23	91.45	90.40	-7	3,887	-0.18%
2023/07/07	6	87.50	0	0.00	86.70	6	3,557	0.17%
2023/07/06	10.1	87.02	6.6	87.55	88.00	3.5	3,479	0.10%
2023/07/05	2	84.40	0.2	85.30	83.90	1.8	3,244	0.06%
2023/07/04	4	84.27	0.8	83.80	84.20	3.3	3,256	0.10%
2023/07/03	5	83.80	1	83.30	83.10	4	3,271	0.12%
2023/06/30	0	0.00	0.2	84.20	83.80	-0.2	3,256	-0.01%
2023/06/28	0	0.00	1	83.70	82.90	-1	3,313	-0.03%
2023/06/27	5.1	85.07	5	84.06	83.20	0.1	3,418	0.00%
2023/06/26	4.2	85.27	1	84.80	84.50	3.2	3,399	0.09%
2023/06/21	0.1	87.80	0	0.00	86.70	0.1	3,392	0.00%
2023/06/20	1	87.10	4	87.80	88.00	-3	3,370	-0.09%
2023/06/16	1.7	87.44	1	86.80	86.10	0.7	3,331	0.02%
2023/06/15	5.1	89.97	6	89.15	88.60	-1	3,330	-0.03%
2023/06/14	2.2	89.00	2	88.60	90.20	0.2	3,207	0.01%
2023/06/13	8	87.31	9	88.24	86.50	-1	3,047	-0.03%
2023/06/12	1	84.00	0	0.00	85.40	1	2,895	0.03%
2023/06/07	1	85.00	1	84.50	84.70	0	2,898	0.00%
2023/06/06	3	82.93	1	81.90	82.00	2	2,862	0.07%
2023/06/05	6	86.17	4	86.33	85.20	2	2,812	0.07%
2023/06/02	4	82.60	2	81.50	82.20	2	2,698	0.07%
2023/05/31	0.3	79.60	1	79.30	79.70	-0.7	2,906	-0.02%
2023/05/30	1	79.20	1	79.00	79.10	0	2,948	0.00%
2023/05/29	0	0.00	2	78.80	80.60	-2	2,940	-0.07%
2023/05/26	2	78.30	0	0.00	77.00	2	2,935	0.07%
2023/05/25	4	77.88	0	0.00	77.30	4	2,952	0.14%
2023/05/24	2	78.25	3	78.60	79.10	-1	2,992	-0.03%
2023/05/23	2	77.65	0	0.00	77.60	2	2,997	0.07%
2023/05/22	0	0.00	1	78.40	77.60	-1	3,004	-0.03%
2023/05/19	1	78.20	1	78.00	78.00	0	3,019	0.00%
2023/05/18	1	77.90	1	77.40	77.40	0	3,035	0.00%
2023/05/17	1	76.70	1	77.00	76.50	0	3,063	0.00%
2023/05/16	0	0.00	1	76.50	76.60	-1	3,082	-0.03%
2023/05/12	0	0.00	2	75.00	75.50	-2	3,123	-0.06%
2023/05/11	1	75.60	1.4	76.86	75.20	-0.4	3,118	-0.01%
2023/05/10	1.4	76.24	1	76.70	77.40	0.4	3,148	0.01%
2023/05/09	0.2	76.55	0	0.00	76.50	0.2	3,168	0.01%
2023/05/08	1	78.70	0	0.00	78.30	1	3,218	0.03%
2023/05/05	0	0.00	3	77.90	77.80	-3	3,329	-0.09%
2023/05/04	2	78.30	2	78.30	78.30	0	3,464	0.00%
2023/05/03	1	78.30	0	0.00	78.90	1	3,511	0.03%
2023/04/28	0	0.00	2	77.25	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	1	75.40	0	0.00	76.70	1	3,627	0.03%
2023/04/25	5.2	77.73	3	76.30	77.00	2.2	3,610	0.06%
2023/04/24	0.2	80.20	0	0.00	80.00	0.2	3,603	0.01%
2023/04/21	2	80.05	5	80.54	79.10	-3	3,573	-0.08%
2023/04/20	0	0.00	1	83.50	83.50	-1	3,464	-0.03%
2023/04/19	0	0.00	2	86.40	86.50	-2	3,429	-0.06%
2023/04/18	4.2	88.68	1	89.00	87.60	3.2	3,431	0.09%
2023/04/17	0.1	88.20	2	88.30	88.70	-1.9	3,425	-0.06%
2023/04/14	0	0.00	1	88.70	88.40	-1	3,408	-0.03%
2023/04/13	0	0.00	1	88.40	88.20	-1	3,425	-0.03%
2023/04/12	4	89.70	3	90.30	90.40	1	3,410	0.03%
2023/04/10	2	91.80	2	90.50	90.50	0	3,427	0.00%
2023/04/07	0.1	91.90	1	91.70	92.30	-0.9	3,421	-0.03%
2023/04/06	0.1	92.00	1	91.70	91.30	-0.9	3,404	-0.03%
2023/03/31	0	0.00	3	90.60	90.70	-3	3,404	-0.09%
2023/03/30	0	0.00	2	91.00	90.50	-2	3,449	-0.06%
2023/03/29	1.1	92.02	2	90.20	89.80	-0.9	3,455	-0.03%
2023/03/28	10	91.30	8	91.86	91.70	2	3,436	0.06%
2023/03/24	1	90.70	0	0.00	90.80	1	3,391	0.03%
2023/03/23	2	90.25	1	90.60	90.20	1	3,374	0.03%
2023/03/22	1	90.40	1	90.40	90.70	0	3,380	0.00%
2023/03/20	2	90.75	2	90.90	89.90	0	3,390	0.00%
2023/03/17	0.5	87.88	0	0.00	88.50	0.5	3,318	0.02%
2023/03/16	2.2	86.74	0	0.00	86.80	2.2	3,310	0.07%
2023/03/14	0	0.00	2	87.20	86.10	-2	3,395	-0.06%
2023/03/13	3	88.30	2	87.50	88.40	1	3,426	0.03%
2023/03/10	1.2	90.93	1	89.30	88.90	0.2	3,468	0.00%
2023/03/08	3	92.17	1	92.30	92.30	2	3,547	0.06%
2023/03/07	1.2	90.40	3	90.20	92.50	-1.8	3,544	-0.05%
2023/03/06	2.4	90.13	5	90.10	90.70	-2.7	3,527	-0.08%
2023/03/03	14.2	88.40	10	89.35	89.20	4.2	3,536	0.12%
2023/03/02	2.1	92.02	0	0.00	90.80	2.1	3,372	0.06%
2023/03/01	5	92.30	5	93.00	93.00	0	3,378	0.00%
2023/02/24	0	0.00	1	93.40	93.10	-1	3,413	-0.03%
2023/02/23	3	93.67	2	94.10	93.90	1	3,423	0.03%
2023/02/22	4	93.30	4	93.10	93.20	0	3,543	0.00%
2023/02/21	8	97.49	15	97.83	97.10	-7	3,626	-0.19%
2023/02/20	1	97.10	0	0.00	97.50	1	3,771	0.03%
2023/02/17	0	0.00	1	96.50	96.50	-1	4,007	-0.02%
2023/02/16	1	97.10	5	97.34	97.90	-4	4,067	-0.10%
2023/02/14	8	96.93	9	97.06	97.00	-1	4,192	-0.02%
2023/02/13	2	95.75	1.2	95.32	96.10	0.8	4,328	0.02%
2023/02/10	9	96.49	0	0.00	95.20	9	4,382	0.21%
2023/02/08	2	98.90	2	98.85	98.90	0	4,401	0.00%
2023/02/07	1	97.00	1	97.00	97.60	0	4,395	0.00%
2023/02/06	8.2	99.05	8	98.70	96.90	0.2	4,427	0.00%
2023/02/03	3.1	100.37	2.5	99.00	98.20	0.6	4,387	0.01%
2023/02/02	1	99.60	4	99.85	100.00	-3	4,351	-0.07%
2023/02/01	3	96.47	4	96.93	96.70	-1	4,263	-0.02%
2023/01/31	1.1	95.60	1	95.70	96.30	0.1	4,303	0.00%
2023/01/30	0	0.00	3	92.33	94.80	-3	4,295	-0.07%
2023/01/17	0.2	89.60	0	0.00	89.50	0.2	4,271	0.00%
2023/01/16	3.2	89.41	1	88.10	90.00	2.2	4,315	0.05%
2023/01/13	10.1	89.61	9	87.81	87.70	1.1	4,344	0.03%
2023/01/12	3	90.93	4	91.58	89.20	-1	4,404	-0.02%
2023/01/11	0	0.00	1	91.00	90.40	-1	4,408	-0.02%
2023/01/09	1.2	89.66	0	0.00	90.50	1.2	4,547	0.03%
2023/01/06	1	87.10	0.3	86.90	88.80	0.7	4,610	0.02%
2023/01/05	0.2	86.90	1	87.10	85.90	-0.8	4,723	-0.02%
2023/01/04	2.1	85.82	2	85.90	85.90	0.1	4,801	0.00%
2023/01/03	1	85.80	1	86.20	86.20	0	4,956	0.00%
2022/12/30	1	86.50	4	86.30	84.60	-3	5,051	-0.06%
2022/12/29	1	84.70	0	0.00	85.10	1	5,112	0.02%
2022/12/28	6	86.75	7	86.03	86.00	-1	5,227	-0.02%
2022/12/27	6.1	88.68	5.1	89.39	88.80	1	5,318	0.02%
2022/12/26	0.1	88.40	0	0.00	88.30	0.1	5,391	0.00%
2022/12/22	8	86.99	1	86.80	86.90	7	5,581	0.13%
2022/12/21	0	0.00	0.2	89.70	87.60	-0.2	5,715	0.00%
2022/12/20	1	91.70	1	89.40	88.50	0	5,847	0.00%
2022/12/19	1	90.80	1	90.80	90.90	0	6,017	0.00%
2022/12/16	2	93.15	6	93.07	93.20	-4	6,155	-0.06%
2022/12/15	1	95.80	1	95.30	95.40	0	6,214	0.00%
2022/12/14	3	94.93	3	95.23	95.90	0	6,247	0.00%
2022/12/12	1	94.90	0	0.00	95.00	1	6,289	0.02%
2022/12/08	0	0.00	1	96.80	97.10	-1	6,371	-0.02%
2022/12/06	2	101.75	3	100.00	99.80	-1	6,454	-0.02%
2022/12/05	11	104.36	1	103.00	103.00	10	6,541	0.15%
2022/12/02	6	102.33	3	102.67	102.50	3	6,546	0.05%
2022/12/01	8	101.19	10	101.85	102.00	-2	6,589	-0.03%
2022/11/30	2	98.80	0	0.00	98.10	2	6,601	0.03%
2022/11/29	9.1	96.99	3	97.53	98.30	6.1	6,693	0.09%
2022/11/28	2	95.90	1	97.40	97.80	1	6,786	0.01%
2022/11/25	1	98.30	0	96.50	96.00	1	6,967	0.01%
2022/11/23	20	100.75	26	99.30	98.30	-6	7,077	-0.08%
2022/11/21	2	100.25	2	100.50	100.00	0	7,322	0.00%
2022/11/18	3	103.83	1	100.00	99.60	2	7,455	0.03%
2022/11/17	2	98.95	6	101.00	102.00	-4	7,553	-0.05%
2022/11/16	6.9	99.98	10	100.34	98.30	-3.2	7,672	-0.04%
2022/11/15	7	97.89	14	98.79	101.00	-7	7,668	-0.09%
2022/11/14	4	95.35	8	94.99	95.30	-4	8,013	-0.05%
2022/11/11	0	0.00	5	97.86	93.60	-5	8,238	-0.06%
2022/11/10	3	93.63	3	93.40	93.00	0	8,202	0.00%
2022/11/09	14	94.62	6	94.90	94.30	8	8,285	0.10%
2022/11/08	5	92.80	5	91.64	90.40	0	8,385	0.00%
2022/11/02	0	0.00	2	89.05	89.40	-2	8,945	-0.02%
2022/10/28	1	84.30	1	83.90	83.90	0	9,165	0.00%
2022/10/27	2	83.00	2	84.40	85.90	0	9,348	0.00%
2022/10/26	8	82.11	3	82.00	81.90	5	9,542	0.05%
2022/10/25	2	83.20	2	83.30	82.50	0	9,588	0.00%
2022/10/24	2	86.45	1	86.30	85.00	1	9,723	0.01%
2022/10/21	2	85.75	2	85.45	84.00	0	9,912	0.00%
2022/10/20	1	85.60	1	84.40	86.20	0	10,050	0.00%
2022/10/19	3	88.27	3	88.57	85.80	0	10,335	0.00%
2022/10/18	4	87.60	1	87.00	87.90	3	10,432	0.03%
2022/10/17	7	84.96	6	85.53	86.80	1	10,554	0.01%
2022/10/14	2.1	88.12	6	87.68	89.10	-4	10,742	-0.04%
2022/10/13	3	90.50	7	86.36	83.00	-4	11,153	-0.04%
2022/10/12	4	91.28	1	90.60	90.00	3	11,255	0.03%
2022/10/11	2	91.20	0	0.00	90.80	2	11,414	0.02%
2022/10/07	3.1	98.79	2.4	99.16	97.50	0.7	11,748	0.01%
2022/10/06	2	101.00	1	101.50	101.50	1	11,787	0.01%
2022/10/05	6	102.05	2	101.50	99.80	4	11,825	0.03%
2022/10/04	6	100.45	3	100.67	101.00	3	11,829	0.03%
2022/10/03	3	93.57	1	94.50	94.80	2	12,009	0.02%
2022/09/30	5.1	90.07	7	90.40	95.00	-2	12,487	-0.02%
2022/09/29	7	92.43	3	91.23	91.10	4	12,909	0.03%
2022/09/28	9	93.43	10	92.79	90.70	-1	13,222	-0.01%
2022/09/27	5	97.40	5	98.42	99.60	0	13,774	0.00%
2022/09/26	4.1	101.52	13	101.00	98.50	-9	14,054	-0.06%
2022/09/23	7	110.07	10	109.90	107.00	-3	14,215	-0.02%
2022/09/22	3	111.67	5	112.10	114.00	-2	14,252	-0.01%
2022/09/21	2	110.75	0	0.00	110.00	2	14,266	0.01%
2022/09/20	0	0.00	4.1	111.51	113.00	-4.1	14,345	-0.03%
2022/09/19	1	109.50	0	0.00	109.50	1	14,511	0.01%
2022/09/16	2	110.50	0	0.00	109.50	2	14,612	0.01%
2022/09/15	2	113.50	0	0.00	111.50	2	14,736	0.01%
2022/09/14	3	109.17	2	113.00	114.00	1	14,959	0.01%
2022/09/13	2	113.50	2	112.50	111.50	0	15,080	0.00%
2022/09/12	4	112.88	2	113.24	112.50	2	15,194	0.01%
2022/09/08	1	107.50	1	110.00	110.00	0	15,217	0.00%
2022/09/07	3	106.67	4	106.00	105.00	-1	15,282	-0.01%
2022/09/06	9	107.67	9	108.17	107.00	0	15,312	0.00%
2022/09/05	3	111.83	4.2	111.48	110.50	-1.2	15,354	-0.01%
2022/09/02	2.1	112.98	35	111.91	115.00	-32.9	15,372	-0.21%
2022/09/01	39	116.29	20	112.55	113.00	19	15,352	0.12%
2022/08/31	6	115.42	61	114.02	115.50	-55	15,307	-0.36%
2022/08/30	32	116.00	4	116.38	117.00	28	15,517	0.18%
2022/08/29	0	0.00	4.1	114.28	116.00	-4.1	15,566	-0.03%
2022/08/26	32.1	115.21	2	117.50	115.50	30.1	15,485	0.19%
2022/08/25	1	116.00	16	115.91	117.00	-15	15,471	-0.10%
2022/08/24	2	115.00	0	0.00	113.00	2	15,425	0.01%
2022/08/23	1	114.50	15	114.30	115.50	-14	15,405	-0.09%
2022/08/22	8	112.13	2	112.00	111.50	6	15,309	0.04%
2022/08/19	14	113.89	7.1	114.35	113.00	6.9	15,226	0.05%
2022/08/18	3	106.50	113.1	101.98	109.00	-110.1	14,800	-0.74%	大賣/鉅額交易
2022/08/17	10	103.25	1.3	103.20	102.50	8.8	14,631	0.06%
2022/08/16	24	105.10	4	106.25	104.50	20	14,638	0.14%
2022/08/15	2.1	105.05	3	105.50	105.50	-0.9	14,659	-0.01%
2022/08/12	15	101.07	5	102.10	101.50	10	14,467	0.07%
2022/08/11	2	100.75	4.1	101.87	99.60	-2.1	14,453	-0.01%
2022/08/10	7	99.60	3	99.73	98.50	4	14,537	0.03%
2022/08/09	33	100.43	16	100.71	101.00	17	14,513	0.12%
2022/08/08	1.1	97.55	3	97.87	99.50	-2	14,328	-0.01%
2022/08/05	11	97.51	6.1	97.58	98.80	4.9	14,409	0.03%
2022/08/04	8	93.48	5	93.84	95.00	3	14,382	0.02%
2022/08/03	19.2	93.60	9	93.27	93.20	10.2	14,364	0.07%
2022/08/02	27.2	96.38	10	95.65	96.20	17.2	14,293	0.12%
2022/08/01	2	101.00	1	100.50	100.50	1	14,116	0.01%
2022/07/29	7	101.79	17	101.88	102.50	-10	14,118	-0.07%
2022/07/28	5	100.66	5	99.24	98.50	0	14,034	0.00%
2022/07/27	6	97.45	6	98.48	99.50	0	13,908	0.00%
2022/07/26	27.1	100.16	15	99.31	97.40	12.1	13,776	0.09%
2022/07/25	2	97.85	4	99.75	100.50	-2	13,539	-0.01%
2022/07/22	5.2	100.31	9	100.58	99.10	-3.8	13,580	-0.03%
2022/07/21	22	100.31	18	101.06	101.50	4	13,675	0.03%
2022/07/20	7.1	99.54	10.3	99.74	99.30	-3.2	13,520	-0.02%
2022/07/19	10	92.43	22.1	93.60	94.30	-12.1	13,162	-0.09%
2022/07/18	49	94.52	5	94.34	93.00	44	13,027	0.34%
2022/07/15	32.1	92.22	24	92.75	93.00	8.1	12,806	0.06%
2022/07/14	0	0.00	8	86.04	88.00	-8	12,375	-0.06%
2022/07/13	8.5	84.67	35.2	84.92	83.50	-26.7	12,311	-0.22%
2022/07/12	16.3	83.50	6	83.85	82.00	10.3	12,306	0.08%
2022/07/11	41.1	86.57	38	87.48	87.90	3.1	12,314	0.03%
2022/07/08	39	88.25	52.1	88.68	88.50	-13.1	12,130	-0.11%
2022/07/07	29.2	83.82	28.1	85.00	85.00	1.1	11,708	0.01%
2022/07/06	58	85.02	32.4	84.76	83.50	25.6	11,235	0.23%
2022/07/05	36.6	88.71	23	88.87	90.10	13.6	10,979	0.12%
2022/07/04	18.1	97.67	5	97.99	90.90	13	10,346	0.13%
2022/07/01	36	107.82	31	107.11	101.00	5	10,130	0.05%
2022/06/30	10	115.95	0	0.00	112.00	10	9,861	0.10%
2022/06/29	4	122.13	5	122.70	124.00	-1	9,795	-0.01%
2022/06/28	12	124.08	5	123.00	124.50	7	10,015	0.07%
2022/06/27	5	121.50	7	123.14	125.00	-2	10,509	-0.02%
2022/06/24	1	119.00	5	119.30	116.50	-4	10,563	-0.04%
2022/06/23	11	118.09	6	117.58	119.00	5	10,810	0.05%
2022/06/22	7	118.93	15	119.36	119.50	-8	11,550	-0.07%
2022/06/21	41	117.51	33	111.82	118.00	8	11,540	0.07%
2022/06/20	3	113.33	7	110.50	108.50	-4	11,618	-0.03%
2022/06/17	0	0.00	10	119.00	118.50	-10	11,816	-0.08%
2022/06/16	11	126.91	9	122.34	120.50	2	12,158	0.02%
2022/06/15	12	128.17	3	127.33	126.50	9	12,606	0.07%
2022/06/14	8	131.44	10	131.30	131.00	-2	13,160	-0.02%
2022/06/13	3	131.00	5	131.90	133.50	-2	13,413	-0.01%
2022/06/10	8	133.25	1	133.00	132.50	7	13,626	0.05%
2022/06/09	6	134.50	5	134.00	134.50	1	13,963	0.01%
2022/06/08	13.1	133.08	22	134.41	133.50	-8.9	14,265	-0.06%
2022/06/07	5	127.80	17	128.97	130.00	-12	14,193	-0.08%
2022/06/06	3	127.83	3	126.83	127.00	0	14,134	0.00%
2022/06/02	5	127.80	10	128.50	127.50	-5	14,263	-0.04%
2022/06/01	4	126.38	4	126.75	126.00	0	14,291	0.00%
2022/05/31	15	126.77	10.1	126.40	126.50	4.9	14,344	0.03%
2022/05/30	4	123.00	7	123.29	125.00	-3	14,311	-0.02%
2022/05/27	6	120.58	5	120.80	119.00	1	14,305	0.01%
2022/05/26	11	121.73	9	120.39	119.50	2	14,337	0.01%
2022/05/25	3	119.00	7	120.79	120.50	-4	14,351	-0.03%
2022/05/24	3	121.16	6	116.42	115.50	-3	14,427	-0.02%
2022/05/23	7	122.07	10	122.20	121.00	-3	14,403	-0.02%
2022/05/20	5	119.60	4	119.00	119.00	1	14,368	0.01%
2022/05/19	4	117.50	3	119.00	120.00	1	14,446	0.01%
2022/05/18	12	119.88	12	120.04	121.00	0	14,456	0.00%
2022/05/17	4.1	116.12	4	116.63	117.00	0.1	14,241	0.00%
2022/05/16	4.1	115.12	14	114.57	113.00	-10	14,299	-0.07%
2022/05/13	6	114.33	3	114.67	113.50	3	14,329	0.02%
2022/05/12	3	111.67	4	111.75	108.50	-1	14,376	-0.01%
2022/05/11	1	114.00	3	112.33	112.00	-2	14,608	-0.01%
2022/05/10	5.1	112.57	5	111.00	113.50	0.1	14,616	0.00%
2022/05/09	5.1	111.49	2	110.25	108.50	3.1	14,710	0.02%
2022/05/06	8	110.75	8	111.50	116.00	0	14,893	0.00%
2022/05/05	3	113.67	4.2	114.12	113.00	-1.2	14,931	-0.01%
2022/05/04	3	111.00	4	111.38	112.00	-1	14,911	-0.01%
2022/05/03	1	106.50	2	107.50	108.00	-1	14,981	-0.01%
2022/04/29	5	104.90	10	105.15	105.00	-5	15,109	-0.03%
2022/04/28	17	103.06	17	103.12	102.50	0	15,062	0.00%
2022/04/27	6.1	103.19	8	103.31	106.00	-1.9	14,925	-0.01%
2022/04/26	4	111.13	3	111.67	110.00	1	14,714	0.01%
2022/04/25	6	109.67	6	110.08	110.00	0	14,715	0.00%
2022/04/22	10	117.25	7	116.79	115.00	3	14,672	0.02%
2022/04/21	4	123.25	2.5	123.10	123.00	1.5	14,735	0.01%
2022/04/20	1	122.50	4	122.13	122.50	-3	14,857	-0.02%
2022/04/19	10	123.20	8	124.50	121.00	2	15,002	0.01%
2022/04/18	2	122.00	4	120.75	119.50	-2	15,138	-0.01%
2022/04/15	11.1	125.13	3	123.83	123.00	8.1	15,233	0.05%
2022/04/14	7	132.21	5	132.10	130.50	2	15,425	0.01%
2022/04/13	5.1	129.84	51	126.07	130.50	-45.9	15,411	-0.30%
2022/04/12	8	128.81	129	125.14	124.50	-121	15,455	-0.78%	大賣/鉅額交易
2022/04/11	13	128.69	9	128.39	128.50	4	15,497	0.03%
2022/04/08	12	126.38	9.1	126.50	128.00	2.9	15,499	0.02%
2022/04/07	9	128.11	11.1	125.59	124.50	-2.1	15,528	-0.01%
2022/04/06	3	129.83	0	0.00	130.50	3	15,634	0.02%
2022/04/01	3.2	130.78	1	131.00	133.50	2.2	15,910	0.01%
2022/03/31	12.1	133.33	2	132.25	133.00	10.1	16,040	0.06%
2022/03/30	189	136.54	26.5	136.58	137.50	162.5	15,779	1.03%	大買/鉅額交易
2022/03/29	4	133.63	19	134.50	131.00	-15	15,296	-0.10%
2022/03/28	13	134.77	33.5	134.72	136.50	-20.5	15,114	-0.14%
2022/03/25	49	138.99	42.1	138.18	134.00	6.9	14,809	0.05%
2022/03/24	16	132.03	3	132.50	134.50	13	14,028	0.09%
2022/03/23	26	132.52	21	131.98	130.50	5	13,891	0.04%
2022/03/22	18	132.31	204.4	129.98	132.00	-186.4	13,907	-1.34%	大賣/鉅額交易
2022/03/21	27	132.35	54	131.95	131.50	-27	13,712	-0.20%
2022/03/18	59.5	128.97	37.1	129.23	129.50	22.4	13,415	0.17%
2022/03/17	208.1	121.37	27.1	122.73	127.00	181	13,097	1.38%	大買/鉅額交易
2022/03/16	12	117.96	12	120.50	115.50	0	12,561	0.00%
2022/03/15	10	119.95	10.3	119.80	116.00	-0.3	12,323	0.00%
2022/03/14	7	119.93	13	120.58	120.50	-6	12,224	-0.05%
2022/03/11	20	116.45	11	117.05	117.50	9	12,051	0.07%
2022/03/10	1	115.00	9	115.56	118.00	-8	11,755	-0.07%
2022/03/09	6	108.75	2	107.00	107.50	4	11,998	0.03%
2022/03/08	2.5	110.69	4	108.38	106.00	-1.5	12,521	-0.01%
2022/03/07	8	111.19	6.4	110.27	108.00	1.6	12,436	0.01%
2022/03/04	7	115.43	5	117.40	117.00	2	12,518	0.02%
2022/03/03	23	115.70	4.5	116.33	114.50	18.5	12,739	0.15%
2022/03/02	4	114.25	4.1	114.84	115.50	-0.1	12,940	0.00%
2022/03/01	3	108.50	2	108.75	111.00	1	13,007	0.01%
2022/02/25	2	106.50	4	106.63	107.50	-2	13,312	-0.02%
2022/02/24	9.1	100.92	5	100.80	101.00	4.1	13,622	0.03%
2022/02/23	1	107.00	1	107.00	107.00	0	13,708	0.00%
2022/02/22	2	107.04	0	0.00	107.00	2	14,312	0.01%
2022/02/21	6.7	113.36	3	112.67	113.00	3.7	14,773	0.02%
2022/02/18	3	116.84	4	117.00	117.50	-1	15,619	-0.01%
2022/02/17	4	117.25	3	115.33	116.00	1	16,741	0.01%
2022/02/16	3	118.67	7	116.43	116.00	-4	17,296	-0.02%
2022/02/15	7	116.00	4	116.75	115.00	3	17,696	0.02%
2022/02/14	6.2	114.75	3	114.83	114.50	3.2	18,179	0.02%
2022/02/11	17.1	117.76	8.2	119.68	120.50	8.9	18,412	0.05%
2022/02/10	6	113.59	6	114.00	113.50	0	18,570	0.00%
2022/02/09	5.6	114.48	7	114.50	115.50	-1.4	18,977	-0.01%
2022/02/08	12	109.25	6	110.92	109.00	6	19,452	0.03%
2022/02/07	9	105.00	9	105.50	106.50	0	19,958	0.00%
2022/01/26	1	106.50	2	106.25	106.00	-1	20,938	0.00%
2022/01/25	4.6	105.95	0	0.00	105.00	4.6	22,199	0.02%
2022/01/24	3.2	108.91	13	110.62	112.00	-9.8	23,333	-0.04%
2022/01/21	8.1	109.75	1.1	108.55	107.50	7.1	24,393	0.03%
2022/01/20	1	113.50	1	112.50	113.00	0	24,821	0.00%
2022/01/18	1.1	119.73	1	119.50	116.00	0.1	27,585	0.00%
2022/01/17	1.1	115.05	1	116.00	118.50	0.1	27,949	0.00%
2022/01/14	4.1	112.45	31	111.66	115.50	-26.9	28,705	-0.09%
2022/01/13	7	114.79	5	115.10	114.50	2	29,333	0.01%
2022/01/12	5	117.50	13	117.73	116.50	-8	30,283	-0.03%
2022/01/11	7	121.14	11	120.82	117.50	-4	31,864	-0.01%
2022/01/10	6	122.33	6	123.58	125.50	0	32,869	0.00%
2022/01/07	23.2	125.26	1	124.50	123.50	22.2	33,851	0.07%
2022/01/06	4	133.00	6	133.08	134.00	-2	34,726	-0.01%
2022/01/05	22	135.39	12	136.04	135.00	10	35,729	0.03%
2022/01/04	11	144.14	4.2	142.00	141.00	6.8	36,751	0.02%
2022/01/03	2.1	147.67	2	146.50	144.50	0.1	38,902	0.00%
2021/12/30	22	143.95	7	144.64	143.00	15	39,815	0.04%
2021/12/29	32	147.80	24	147.69	146.00	8	40,713	0.02%
2021/12/28	11	147.41	9	146.33	145.50	2	41,252	0.00%
2021/12/27	7	142.29	7.1	143.13	144.50	-0.1	41,547	0.00%
2021/12/24	1	136.00	0	0.00	136.00	1	41,792	0.00%
2021/12/23	4	138.88	5	139.00	138.00	-1	42,607	0.00%
2021/12/22	6	137.75	9	138.17	136.00	-3	43,380	-0.01%
2021/12/21	1	138.00	6	136.75	136.00	-5	44,216	-0.01%
2021/12/20	3.1	133.74	0	0.00	134.50	3.1	45,849	0.01%
2021/12/17	3	137.83	1.1	138.27	136.50	1.9	47,177	0.00%
2021/12/16	10	143.25	16	142.31	143.00	-6	48,924	-0.01%
2021/12/15	72	132.11	107	133.78	137.00	-35	49,234	-0.07%	大賣/
2021/12/14	61.1	133.74	67	134.61	133.50	-5.9	49,407	-0.01%
2021/12/13	37	134.30	30	135.47	134.00	7	49,442	0.01%
2021/12/10	22	138.66	16	139.25	137.50	6	49,568	0.01%
2021/12/09	9.1	140.60	20.6	140.04	141.50	-11.5	49,819	-0.02%
2021/12/08	45.2	144.56	12	143.25	143.00	33.2	50,199	0.07%
2021/12/07	36	144.75	17	143.97	143.00	19	50,938	0.04%
2021/12/06	8	152.25	5	150.20	149.50	3	51,266	0.01%
2021/12/03	12	157.21	9	156.44	155.00	3	51,575	0.01%
2021/12/02	59	153.51	94	154.63	156.00	-35	51,503	-0.07%
2021/12/01	5	148.50	5	147.90	148.00	0	51,169	0.00%
2021/11/30	22.4	151.91	9.1	150.23	150.00	13.3	51,467	0.03%
2021/11/29	40.2	147.42	30	148.48	148.50	10.2	51,759	0.02%
2021/11/26	38	142.87	53	144.94	148.50	-15	51,975	-0.03%
2021/11/25	18	146.42	13	145.88	145.50	5	51,787	0.01%
2021/11/24	20.1	147.26	20.1	147.63	145.00	-0.1	51,859	0.00%
2021/11/23	51	150.63	30	151.90	147.00	21	51,866	0.04%
2021/11/22	25	154.30	21	155.88	153.00	4	51,979	0.01%
2021/11/19	85	161.41	82.2	162.84	156.00	2.8	52,766	0.01%
2021/11/18	44.5	160.97	16	160.22	157.00	28.5	52,749	0.05%
2021/11/17	46.4	164.01	72	165.89	165.50	-25.7	52,962	-0.05%
2021/11/16	155.5	165.64	270	163.82	159.50	-114.5	52,558	-0.22%	大買/大賣/鉅額交易
2021/11/15	14	155.43	36	156.22	159.00	-22	51,648	-0.04%
2021/11/12	178	154.91	30	153.90	149.00	148	51,393	0.29%	大買/鉅額交易
2021/11/11	27	148.80	29	149.12	151.50	-2	51,178	0.00%
2021/11/10	34	142.78	26	143.83	145.00	8	50,801	0.02%
2021/11/09	38	145.57	33	144.03	142.00	5	50,612	0.01%
2021/11/08	55	144.45	38	143.59	146.50	17	50,327	0.03%
2021/11/05	60	149.18	47	148.15	147.50	13	50,121	0.03%
2021/11/04	81	158.09	38.1	155.67	150.00	42.9	49,748	0.09%
2021/11/03	115	156.39	116	157.63	160.50	-1	49,363	0.00%	大買/大賣/
2021/11/02	167	162.95	168	162.61	154.00	-1	48,518	0.00%	大買/大賣/
2021/11/01	99	159.93	112	162.27	165.50	-13	47,371	-0.03%	大賣/
2021/10/29	110	151.26	100	150.96	152.50	10	46,367	0.02%	大買/
2021/10/28	55	144.09	213	143.89	142.50	-158	45,320	-0.35%	大賣/鉅額交易
2021/10/27	66	142.08	35.1	142.56	141.50	30.9	45,025	0.07%
2021/10/26	111.1	141.74	138.3	143.95	140.00	-27.2	44,406	-0.06%	大買/大賣/
2021/10/25	55.1	134.16	51	134.46	135.00	4.1	42,768	0.01%
2021/10/22	46.2	131.99	40	133.19	135.50	6.2	42,815	0.01%
2021/10/21	130.1	135.78	126	136.64	132.50	4.1	42,435	0.01%	大買/大賣/
2021/10/20	60	132.10	76	133.72	135.50	-16	42,141	-0.04%
2021/10/19	97	132.14	86	132.27	129.50	11	41,482	0.03%
2021/10/18	66	127.78	75	128.62	132.00	-9	40,515	-0.02%
2021/10/15	24	124.02	68	125.07	128.50	-44	40,101	-0.11%
2021/10/14	62	119.23	45	117.79	117.00	17	39,579	0.04%
2021/10/13	68	125.96	64.2	124.85	122.00	3.9	39,274	0.01%
2021/10/12	40	126.10	52	127.15	128.50	-12	39,148	-0.03%
2021/10/08	136	126.11	131.1	126.45	124.00	4.9	39,173	0.01%	大買/大賣/
2021/10/07	33	120.02	51.1	121.72	124.50	-18.1	37,710	-0.05%
2021/10/06	60	115.92	46.1	116.15	113.50	13.9	37,871	0.04%
2021/10/05	71	108.65	70	109.15	113.50	1	37,204	0.00%
2021/10/04	31	110.97	31	107.79	106.00	0	36,571	0.00%
2021/10/01	33.1	113.89	18	113.14	112.00	15.1	36,165	0.04%
2021/09/30	41	114.27	38	115.33	118.00	3	36,074	0.01%
2021/09/29	44.3	115.99	27	116.24	112.00	17.3	35,335	0.05%
2021/09/28	51	123.15	46.2	122.00	122.00	4.9	34,671	0.01%
2021/09/27	255	125.81	117.2	125.47	123.00	137.8	33,883	0.41%	大買/大賣/鉅額交易
2021/09/24	137	121.88	266	119.18	119.50	-129	32,349	-0.40%	大買/大賣/鉅額交易
2021/09/23	163.1	119.86	256	118.29	121.00	-92.9	31,055	-0.30%	大買/大賣/
2021/09/22	24.2	107.46	21	109.17	110.50	3.2	29,473	0.01%
2021/09/17	11	102.32	22	106.18	107.50	-11	29,084	-0.04%
2021/09/16	12	102.04	5	102.00	101.50	7	28,932	0.02%
2021/09/15	24.5	103.74	15.3	101.43	100.50	9.2	28,857	0.03%
2021/09/14	39.5	108.39	57	106.89	106.00	-17.5	28,654	-0.06%
2021/09/13	36.1	108.07	31.3	106.53	106.50	4.8	28,806	0.02%
2021/09/10	43.5	105.02	47	106.48	108.00	-3.5	28,763	-0.01%
2021/09/09	54	99.31	56	102.66	101.50	-2	28,549	-0.01%
2021/09/08	39	97.63	33	96.63	94.60	6	28,436	0.02%
2021/09/07	84	103.23	21.5	101.43	98.60	62.5	28,804	0.22%
2021/09/06	134	105.71	17	103.94	103.50	117	29,578	0.40%	大買/鉅額交易
2021/09/03	19	103.45	213	102.84	103.00	-194	29,580	-0.66%	大賣/鉅額交易
2021/09/02	21	109.60	8.2	107.99	106.00	12.8	29,540	0.04%
2021/09/01	26	109.12	26	110.96	114.00	0	29,120	0.00%
2021/08/31	5.2	106.48	10.2	108.29	109.00	-5	28,646	-0.02%
2021/08/30	31	105.65	14	106.57	106.00	17	28,721	0.06%
2021/08/27	41	108.17	26	105.58	104.50	15	28,782	0.05%
2021/08/26	231	109.11	241	106.79	111.50	-10	29,032	-0.03%	大買/大賣/
2021/08/25	243	110.43	58	108.60	106.50	185	28,704	0.64%	大買/鉅額交易
2021/08/24	31	105.94	26	105.75	105.00	5	27,801	0.02%
2021/08/23	20	99.93	23.1	102.22	104.00	-3.1	27,303	-0.01%
2021/08/20	16	91.86	18.2	93.33	94.60	-2.2	26,844	-0.01%
2021/08/19	19	88.38	14	88.39	86.00	5	26,642	0.02%
2021/08/18	15	84.74	19.1	88.28	89.80	-4.1	26,569	-0.02%
2021/08/17	19	88.99	10.5	86.91	84.50	8.5	26,688	0.03%
2021/08/16	10	90.08	10	90.56	92.00	0	26,509	0.00%
2021/08/13	17	93.75	8	93.24	90.30	9	26,453	0.03%
2021/08/12	6	93.93	8.4	95.13	95.60	-2.4	26,366	-0.01%
2021/08/11	14.1	94.28	7	93.41	93.30	7.1	26,380	0.03%
2021/08/10	19	94.79	19.2	95.27	96.50	-0.2	26,198	0.00%
2021/08/09	16.3	99.08	17.3	98.08	95.40	-1.1	26,051	0.00%
2021/08/06	16.3	108.11	3	106.83	106.00	13.3	25,867	0.05%
2021/08/05	5.2	108.25	18.2	108.96	112.50	-13	25,914	-0.05%
2021/08/04	11.3	109.10	3	110.83	107.00	8.3	26,200	0.03%
2021/08/03	14	107.57	20	108.15	108.50	-6	26,113	-0.02%
2021/08/02	5	103.70	10	106.00	106.50	-5	26,038	-0.02%
2021/07/30	13	105.62	6.1	104.85	102.50	6.9	25,949	0.03%
2021/07/29	8.1	106.49	8	107.06	108.00	0.1	25,755	0.00%
2021/07/28	22.3	103.76	21	103.64	104.50	1.3	25,598	0.01%
2021/07/27	16.1	118.07	9	119.39	112.00	7.1	25,361	0.03%
2021/07/26	17	116.26	113	119.68	118.00	-96	25,132	-0.38%	大賣/
2021/07/23	8.1	119.03	15	114.10	114.00	-6.9	24,749	-0.03%
2021/07/22	18	119.28	16.1	119.47	121.50	1.9	24,472	0.01%
2021/07/21	28.2	111.83	27	113.50	117.00	1.2	23,826	0.01%
2021/07/20	18.2	111.17	17	109.82	106.50	1.2	23,256	0.01%
2021/07/19	21	115.14	14	116.32	112.50	7	22,976	0.03%
2021/07/16	13	107.81	20	108.83	111.00	-7	22,765	-0.03%
2021/07/15	35.2	99.79	28	100.50	107.00	7.2	22,479	0.03%
2021/07/14	22	96.27	50	97.72	99.60	-28	21,925	-0.13%
2021/07/13	54.9	96.39	18	98.19	90.60	36.9	21,341	0.17%
2021/07/12	5	86.94	29.1	91.62	92.70	-24.1	20,269	-0.12%
2021/07/09	8.1	84.09	11	85.27	84.30	-2.9	20,067	-0.01%
2021/07/08	16	84.50	11	83.82	83.70	5	20,187	0.02%
2021/07/07	12	83.43	36	83.81	84.30	-24	20,213	-0.12%
2021/07/06	7	80.54	6.2	80.25	79.70	0.8	20,418	0.00%
2021/07/05	3	79.53	16	80.79	80.60	-13	20,953	-0.06%
2021/07/02	8	76.96	6.2	78.71	79.20	1.9	21,542	0.01%
2021/07/01	21	76.09	12	75.53	76.10	9	22,398	0.04%
2021/06/30	6	77.92	7	78.46	78.30	-1	23,111	0.00%
2021/06/29	29.4	78.96	11	79.39	77.70	18.4	23,415	0.08%
2021/06/28	19	83.48	7	84.20	81.50	12	23,399	0.05%
2021/06/25	11	85.54	16	85.15	85.00	-5	24,037	-0.02%
2021/06/24	10	83.98	7	84.24	83.10	3	24,507	0.01%
2021/06/23	13	82.87	16	82.75	82.90	-3	24,570	-0.01%
2021/06/22	31	83.64	16	84.72	81.00	15	24,919	0.06%
2021/06/21	36	87.37	292	86.65	85.20	-256	25,138	-1.02%	大賣/鉅額交易
2021/06/18	84	83.69	59	85.01	87.50	25	25,777	0.10%
2021/06/17	246	80.25	15	80.75	81.10	231	25,476	0.91%	大買/鉅額交易
2021/06/16	76	79.78	306.4	79.05	78.40	-230.4	25,378	-0.91%	大賣/鉅額交易
2021/06/15	276	75.80	33	77.90	79.90	243	24,755	0.98%	大買/鉅額交易
2021/06/11	10	71.57	13	72.43	72.70	-3	23,827	-0.01%
2021/06/10	8	71.41	10	71.71	70.10	-2	23,921	-0.01%
2021/06/09	11	70.02	8	70.29	70.40	3	23,846	0.01%
2021/06/08	4	70.55	4	70.55	69.40	0	23,948	0.00%
2021/06/07	7	69.49	10	70.74	70.80	-3	23,914	-0.01%
2021/06/04	10	70.51	290.2	70.93	68.50	-280.2	23,699	-1.18%	大賣/鉅額交易
2021/06/03	293	71.76	35	72.62	72.70	258	23,504	1.10%	大買/鉅額交易
2021/06/02	87	70.25	96	69.29	68.80	-9	22,927	-0.04%
2021/06/01	4.4	67.94	7.1	68.94	69.00	-2.7	22,715	-0.01%
2021/05/31	2	66.75	8	67.70	67.30	-6	22,613	-0.03%
2021/05/28	11	68.07	8.1	68.30	67.70	3	22,504	0.01%
2021/05/27	6.1	65.54	15	66.19	66.60	-9	22,262	-0.04%
2021/05/26	8	63.45	64	63.51	63.60	-56	22,025	-0.25%
2021/05/25	10	63.38	20	63.60	63.30	-10	21,986	-0.05%
2021/05/24	8	55.73	11	57.59	59.90	-3	21,802	-0.01%
2021/05/21	41	55.84	9	56.70	56.00	32	22,535	0.14%
2021/05/20	3	55.33	6	56.02	55.60	-3	22,687	-0.01%
2021/05/19	24	54.39	5	55.30	54.90	19	22,627	0.08%
2021/05/18	4	51.55	10	53.35	54.00	-6	22,512	-0.03%
2021/05/17	29	50.00	10	49.73	49.15	19	22,514	0.08%
2021/05/14	15	53.91	14	52.58	51.80	1	22,385	0.00%
2021/05/13	8	55.53	9	55.90	54.80	-1	22,250	0.00%
2021/05/12	19.5	54.29	19	53.48	56.00	0.5	22,119	0.00%
2021/05/11	2.3	54.60	4	54.21	53.60	-1.8	21,817	-0.01%
2021/05/10	5	60.28	1	58.80	58.80	4	21,807	0.02%
2021/05/07	2	60.20	4	60.65	61.90	-2	21,825	-0.01%
2021/05/06	3.1	58.20	11	57.23	58.50	-8	21,845	-0.04%
2021/05/05	12.1	59.11	9	61.77	58.00	3.1	21,940	0.01%
2021/05/04	7.5	59.58	87	58.20	60.80	-79.5	21,922	-0.36%
2021/05/03	6	61.57	3.3	61.74	61.60	2.8	21,814	0.01%
2021/04/29	10	65.99	6.7	66.84	65.10	3.3	21,797	0.02%
2021/04/28	9	66.70	28	67.75	67.30	-19	22,200	-0.09%
2021/04/27	9.3	66.39	9	66.74	66.20	0.3	22,450	0.00%
2021/04/26	14.2	69.44	13	68.36	68.20	1.2	22,748	0.01%
2021/04/23	11.7	67.17	38	67.86	68.70	-26.3	23,292	-0.11%
2021/04/22	49.3	71.16	47.3	69.62	67.10	2	23,909	0.01%
2021/04/21	40	76.14	29	77.13	74.50	11	24,734	0.04%
2021/04/20	32	74.75	37.2	72.66	74.90	-5.2	24,436	-0.02%
2021/04/19	21	69.90	33	70.42	70.70	-12	24,647	-0.05%
2021/04/16	23.2	69.73	12	69.60	68.60	11.2	24,760	0.05%
2021/04/15	5	69.22	9	68.76	68.80	-4	24,734	-0.02%
2021/04/14	28.3	67.44	56	66.68	68.70	-27.7	24,716	-0.11%
2021/04/13	42	70.16	18	70.26	68.00	24	24,676	0.10%
2021/04/12	37.1	69.41	60	69.01	68.00	-22.9	24,583	-0.09%
2021/04/09	43	75.91	36	76.74	75.00	7	24,329	0.03%
2021/04/08	28	72.20	119	72.90	74.50	-91	23,755	-0.38%	大賣/
2021/04/07	85.3	68.34	63	68.03	69.00	22.3	23,064	0.10%
2021/04/06	42	64.04	131.3	65.45	65.80	-89.3	22,461	-0.40%	大賣/
2021/04/01	24	60.87	16.5	60.58	59.90	7.5	21,918	0.03%
2021/03/31	17.2	59.79	8	59.50	59.50	9.2	21,803	0.04%
2021/03/30	38	60.79	44.3	61.18	60.90	-6.3	21,724	-0.03%
2021/03/29	26	58.44	28	58.63	59.50	-2	21,067	-0.01%
2021/03/26	9	55.81	11	55.66	55.80	-2	20,571	-0.01%
2021/03/25	20.4	55.38	15	56.17	55.40	5.4	20,466	0.03%
2021/03/24	14	54.67	33	54.61	55.00	-19	20,076	-0.09%
2021/03/23	31	55.78	16	57.74	52.00	15	19,449	0.08%
2021/03/22	13	52.91	22	56.16	56.70	-9	18,413	-0.05%
2021/03/19	5	52.30	29.2	52.04	51.60	-24.2	18,192	-0.13%
2021/03/18	3.5	52.23	5	52.20	51.80	-1.5	18,173	-0.01%
2021/03/17	3	51.17	8	51.46	50.80	-5	18,553	-0.03%
2021/03/16	17	50.97	18	51.87	50.40	-1	19,764	-0.01%
2021/03/15	0	0.00	5	49.96	49.95	-5	20,109	-0.02%
2021/03/12	1	47.50	5	48.23	48.90	-4	20,161	-0.02%
2021/03/11	1	46.60	4	46.43	46.90	-3	20,259	-0.01%
2021/03/10	2	44.90	2	45.45	44.70	0	20,376	0.00%
2021/03/09	10	44.80	10	45.11	45.00	0	21,015	0.00%
2021/03/08	7	44.79	4	45.63	44.25	3	20,995	0.01%
2021/03/05	3	46.40	2	46.00	45.95	1	21,053	0.00%
2021/03/04	4	46.86	16	47.17	46.80	-12	21,449	-0.06%
2021/03/03	2	47.13	2	47.78	47.90	0	21,642	0.00%
2021/03/02	2	47.45	0	0.00	47.30	2	21,725	0.01%
2021/02/26	13.2	47.32	5	47.68	47.60	8.2	22,034	0.04%
2021/02/25	18.1	48.86	2	48.95	48.60	16.1	22,532	0.07%
2021/02/24	30	50.43	4	49.88	49.40	26	22,516	0.12%
2021/02/23	87	52.39	19	52.37	51.80	68	22,425	0.30%
2021/02/22	42	49.41	31.2	49.83	50.80	10.8	21,548	0.05%
2021/02/19	3.2	46.01	4	46.34	46.20	-0.8	21,195	0.00%
2021/02/18	5	46.18	3	46.35	46.60	2	21,117	0.01%
2021/02/17	10	47.61	5	46.10	46.25	5	21,022	0.02%
2021/02/05	1	46.45	1.1	45.71	45.65	-0.1	20,861	0.00%
2021/02/04	2	46.35	4	46.39	46.10	-2	20,786	-0.01%
2021/02/03	8	47.99	4	47.85	47.25	4	20,700	0.02%
2021/02/02	16	47.39	10	47.35	48.00	6	20,514	0.03%
2021/02/01	12	43.92	13	44.11	45.85	-1	20,331	-0.01%
2021/01/29	4	46.48	4	46.58	44.80	0	20,125	0.00%
2021/01/28	6	47.73	7	47.68	47.10	-1	19,980	-0.01%
2021/01/27	5	48.38	12.1	48.86	49.10	-7.1	19,843	-0.04%
2021/01/26	9	48.78	33	49.53	48.00	-24	19,622	-0.12%
2021/01/25	10	48.32	20	48.95	49.30	-10	19,481	-0.05%
2021/01/22	10	48.70	12	49.51	49.70	-2	19,292	-0.01%
2021/01/21	21	49.80	20	50.25	48.65	1	19,067	0.01%
2021/01/20	25	49.41	14	48.95	49.40	11	18,548	0.06%
2021/01/19	24	50.75	47	50.99	50.00	-23	18,146	-0.13%
2021/01/18	51	52.10	58	52.43	52.50	-7	17,692	-0.04%
2021/01/15	39	51.32	62	51.87	51.00	-23	16,927	-0.14%
2021/01/14	132	48.51	61	49.66	50.10	71	16,128	0.44%	大買/
2021/01/13	43	45.50	25.5	46.10	46.85	17.5	14,645	0.12%
2021/01/12	83.1	42.96	45	42.92	42.60	38.1	14,261	0.27%
2021/01/11	4	41.81	34	41.70	41.70	-30	13,388	-0.22%
2021/01/08	10	38.94	9	38.81	38.85	1	13,094	0.01%
2021/01/07	5	39.55	6	39.36	39.30	-1	13,116	-0.01%
2021/01/06	10	39.64	8	39.80	39.80	2	13,007	0.02%
2021/01/05	33	41.31	2	41.35	41.15	31	12,715	0.24%
2021/01/04	17	42.23	11	42.30	42.60	6	12,539	0.05%
2020/12/31	2	40.58	4	40.29	40.60	-2	12,196	-0.02%
2020/12/30	4	40.83	5	41.10	40.10	-1	12,164	-0.01%
2020/12/29	36	42.29	26.4	41.92	41.00	9.6	12,057	0.08%
2020/12/28	4	41.39	38	41.40	41.65	-34	11,676	-0.29%
2020/12/25	5.4	40.43	7	40.21	39.85	-1.6	11,341	-0.01%
2020/12/24	9	39.13	5.2	38.76	39.40	3.8	11,015	0.03%
2020/12/23	20.2	38.36	26	38.82	39.20	-5.8	10,851	-0.05%
2020/12/22	7	37.21	21	38.43	37.20	-14	10,783	-0.13%
2020/12/21	9	37.70	7	37.73	37.50	2	10,875	0.02%
2020/12/18	15	38.41	4	38.50	38.85	11	10,875	0.10%
2020/12/17	9	37.84	5	38.02	38.85	4	10,782	0.04%
2020/12/16	18	38.53	505	38.54	38.25	-487	10,654	-4.57%	大賣/鉅額交易
2020/12/15	22	38.90	59	38.06	37.70	-37	10,552	-0.35%
2020/12/14	518	40.20	10	39.90	40.15	508	10,345	4.91%	大買/鉅額交易
2020/12/11	58	39.45	55	39.11	38.80	3	10,064	0.03%
2020/12/10	148	41.54	78.7	41.25	41.10	69.3	9,491	0.73%	大買/
2020/12/09	44	38.62	91	38.50	39.60	-47	8,064	-0.58%
2020/12/08	22.1	36.05	54	35.92	36.00	-31.9	7,328	-0.44%
2020/12/07	14	34.84	22	35.00	35.20	-8	7,011	-0.11%
2020/12/04	19	33.84	6	33.88	34.00	13	6,711	0.19%
2020/12/03	28	34.31	46	34.51	33.45	-18	6,581	-0.27%
2020/12/02	12.1	32.70	13	32.79	32.65	-0.9	6,209	-0.01%
2020/12/01	24	32.61	15	32.64	32.30	9	6,100	0.15%
2020/11/30	33	33.39	18	33.50	32.85	15	5,978	0.25%
2020/11/27	2	32.30	4	32.51	32.30	-2	5,578	-0.04%
2020/11/26	7	32.16	4	32.10	31.95	3	5,317	0.06%
2020/11/25	13	32.00	23	32.27	32.05	-10	5,187	-0.19%
2020/11/24	33	31.48	84	31.94	31.70	-51	4,817	-1.06%
2020/11/23	28	29.80	9	29.85	29.80	19	4,219	0.45%
2020/11/20	1	29.30	10	29.22	29.65	-9	4,054	-0.22%
2020/11/19	7	28.51	2	28.55	28.50	5	3,864	0.13%
2020/11/18	0	0.00	1	28.15	28.15	-1	3,900	-0.03%
2020/11/17	0	0.00	2	28.63	28.20	-2	4,074	-0.05%
2020/11/16	1	28.30	1	28.20	28.35	0	4,401	0.00%
2020/11/13	0	0.00	1	27.85	27.95	-1	4,468	-0.02%
2020/11/12	3	27.80	0	0.00	27.65	3	4,634	0.06%
2020/11/10	0	0.00	15	27.61	27.65	-15	4,847	-0.31%
2020/11/09	2	27.80	5	27.85	27.85	-3	4,878	-0.06%
2020/11/05	1	27.55	1	27.55	27.50	0	5,017	0.00%
2020/11/04	0	0.00	2	27.65	27.50	-2	5,145	-0.04%
2020/11/02	1	27.00	10	27.10	27.00	-9	5,375	-0.17%
2020/10/30	0	0.00	3	27.50	27.10	-3	5,527	-0.05%
2020/10/28	8	27.76	0	0.00	27.65	8	5,909	0.14%
2020/10/27	1	28.10	0	0.00	28.10	1	6,067	0.02%
2020/10/26	1	28.75	0	0.00	28.55	1	6,239	0.02%
2020/10/23	2	28.70	12	28.93	28.95	-10	6,547	-0.15%
2020/10/22	12	29.76	12	29.56	29.00	0	7,735	0.00%
2020/10/21	2	29.00	5	29.25	29.15	-3	8,049	-0.04%
2020/10/19	6	29.00	0	0.00	29.15	6	9,397	0.06%
2020/10/16	10	29.09	7	29.15	28.55	3	10,259	0.03%
2020/10/15	20	29.03	15	29.13	29.30	5	10,442	0.05%
2020/10/14	2	28.10	13	28.57	28.60	-11	10,382	-0.11%
2020/10/13	1	27.80	0	0.00	27.75	1	10,652	0.01%
2020/10/12	9	28.21	2	28.13	27.95	7	11,226	0.06%
2020/10/08	2	28.60	0	0.00	28.55	2	11,454	0.02%
2020/10/07	0	0.00	10	28.60	29.00	-10	12,293	-0.08%
2020/10/05	1.2	27.93	1	27.80	27.85	0.2	13,193	0.00%
2020/09/30	1	27.65	11	27.66	27.85	-10	13,282	-0.08%
2020/09/29	7	27.83	2	27.80	27.70	5	13,344	0.04%
2020/09/28	13	28.12	17	27.73	28.30	-4	13,463	-0.03%
2020/09/25	14	27.70	4	27.25	27.50	10	13,617	0.07%
2020/09/24	22	30.03	9	30.35	29.35	13	13,724	0.09%
2020/09/23	1	29.65	25	29.73	30.00	-24	13,469	-0.18%
2020/09/22	1	29.55	3	29.40	29.35	-2	13,378	-0.01%
2020/09/18	1	29.40	1	29.60	29.35	0	13,345	0.00%
2020/09/17	2	29.53	1	29.60	29.60	1	13,329	0.01%
2020/09/16	3	29.30	10	29.44	29.10	-7	13,299	-0.05%
2020/09/15	0	0.00	30	29.12	29.00	-30	13,255	-0.23%
2020/09/14	0	0.00	4	29.05	28.90	-4	13,345	-0.03%
2020/09/11	5	28.42	1	28.55	28.35	4	13,328	0.03%
2020/09/10	3	28.57	3	29.08	28.55	0	13,336	0.00%
2020/09/09	1	28.20	0	0.00	28.90	1	13,371	0.01%
2020/09/08	7	28.86	0	0.00	28.90	7	13,385	0.05%
2020/09/07	16	29.32	15	29.47	29.35	1	13,385	0.01%
2020/09/04	3	26.82	4	27.50	27.60	-1	13,209	-0.01%
2020/09/03	1	27.35	0	0.00	27.25	1	13,300	0.01%
2020/09/02	0	0.00	4	27.41	27.30	-4	13,432	-0.03%
2020/09/01	3	26.82	2	26.88	26.85	1	13,467	0.01%
2020/08/28	0	0.00	1	27.05	26.70	-1	14,029	-0.01%
2020/08/27	10	26.99	0	0.00	26.75	10	14,055	0.07%
2020/08/26	20	26.84	21	26.98	27.10	-1	14,087	-0.01%
2020/08/25	2	26.75	5	26.92	26.75	-3	14,112	-0.02%
2020/08/24	3	26.83	2	26.80	26.55	1	14,208	0.01%
2020/08/21	2	27.35	11	27.09	27.05	-9	14,326	-0.06%
2020/08/20	59	27.52	9	27.87	27.00	50	14,302	0.35%
2020/08/19	1.6	29.91	0	0.00	30.00	1.6	14,482	0.01%
2020/08/18	5	30.67	4	30.44	30.40	1	15,022	0.01%
2020/08/17	5	30.35	15	30.17	30.40	-10	15,120	-0.07%
2020/08/14	0	0.00	5	29.42	29.80	-5	15,224	-0.03%
2020/08/13	0	0.00	9	29.24	29.00	-9	15,368	-0.06%
2020/08/12	11	29.03	1	29.20	29.00	10	15,414	0.06%
2020/08/11	16	29.10	3	29.23	29.05	13	15,467	0.08%
2020/08/10	14	29.62	5	30.17	29.45	9	15,465	0.06%
2020/08/07	6	30.73	7	30.64	30.60	-1	15,450	-0.01%
2020/08/06	19	30.69	13	30.57	30.45	6	15,867	0.04%
2020/08/05	6	31.37	6.5	31.09	31.10	-0.5	15,774	0.00%
2020/08/04	6	31.54	4	32.03	31.60	2	15,797	0.01%
2020/08/03	13	31.29	16	31.21	31.55	-3	15,611	-0.02%
2020/07/31	6	31.94	1	31.75	31.65	5	15,508	0.03%
2020/07/30	9	31.61	19	31.75	31.80	-10	15,356	-0.07%
2020/07/29	36	31.14	24	31.64	31.95	12	15,201	0.08%
2020/07/28	63.6	32.85	55	33.28	30.50	8.6	14,897	0.06%
2020/07/27	15	31.47	22	31.95	32.80	-7	13,771	-0.05%
2020/07/24	26	31.78	16	31.98	31.25	10	13,310	0.08%
2020/07/23	64	32.25	68	32.14	32.40	-4	12,818	-0.03%
2020/07/22	81	30.91	113	31.16	30.85	-32	11,977	-0.27%	大賣/
2020/07/21	9	29.34	14	29.59	29.05	-5	11,113	-0.04%
2020/07/20	2	28.75	1	29.20	28.55	1	10,922	0.01%
2020/07/17	32	28.66	8	28.53	28.80	24	10,895	0.22%
2020/07/16	25	29.85	21	29.60	29.90	4	10,660	0.04%
2020/07/15	19	28.77	20	28.54	28.15	-1	10,122	-0.01%
2020/07/14	34	29.71	14	29.92	29.20	20	10,025	0.20%
2020/07/13	20	29.06	56	29.28	29.85	-36	9,341	-0.39%
2020/07/10	0	0.00	16	26.90	27.15	-16	8,774	-0.18%
2020/07/09	1	27.20	9	27.41	27.15	-8	8,759	-0.09%
2020/07/08	1	27.55	20	27.54	27.45	-19	8,708	-0.22%
2020/07/07	34	27.97	54	27.11	26.95	-20	8,664	-0.23%
2020/07/06	53	28.09	10	27.90	27.90	43	8,586	0.50%
2020/07/03	17	27.30	18	27.28	27.50	-1	8,474	-0.01%
2020/07/02	0	0.00	6	25.95	25.95	-6	8,284	-0.07%
2020/07/01	6	26.02	1	26.00	25.90	5	8,284	0.06%
2020/06/30	0	0.00	22	25.67	25.65	-22	8,290	-0.27%
2020/06/29	3	25.70	0	0.00	25.60	3	8,311	0.04%
2020/06/24	1	26.45	0	26.40	26.45	1	8,315	0.01%
2020/06/23	1	26.10	13	26.23	26.30	-12	8,407	-0.14%
2020/06/22	4	26.29	10	26.15	26.15	-6	8,457	-0.07%
2020/06/19	9	26.99	10	27.12	26.55	-1	8,517	-0.01%
2020/06/18	3	26.40	1	26.35	26.40	2	8,458	0.02%
2020/06/17	2	26.35	1	26.45	26.25	1	8,502	0.01%
2020/06/16	5	26.61	8	26.53	26.60	-3	8,646	-0.03%
2020/06/15	3	26.03	11	26.24	26.10	-8	8,852	-0.09%
2020/06/12	5	26.20	22	26.13	26.65	-17	8,997	-0.19%
2020/06/11	9	26.92	0	0.00	26.80	9	9,112	0.10%
2020/06/10	4	28.01	21	28.18	27.85	-17	9,212	-0.18%
2020/06/09	10.5	29.13	10	29.23	28.55	0.5	9,325	0.01%
2020/06/08	12	28.83	3	28.87	28.80	9	9,473	0.10%
2020/06/05	6.5	28.57	13	28.65	28.50	-6.5	9,803	-0.07%
2020/06/04	6.6	29.05	7	29.56	28.65	-0.4	9,915	0.00%
2020/06/03	1	28.45	10	28.40	28.30	-9	9,533	-0.09%
2020/06/02	10	28.05	0	0.00	27.90	10	9,514	0.11%
2020/06/01	0	0.00	2	28.33	28.00	-2	9,526	-0.02%
2020/05/29	1.4	27.78	4	28.40	27.80	-2.6	9,546	-0.03%
2020/05/28	4	28.13	4	28.56	28.20	0	9,543	0.00%
2020/05/27	4	28.30	5	28.51	28.20	-1	9,648	-0.01%
2020/05/26	22	28.63	4	28.84	28.25	18	9,586	0.19%
2020/05/25	7	28.63	25	29.20	29.65	-18	9,149	-0.20%
2020/05/22	11	27.63	12.4	27.40	27.15	-1.4	8,577	-0.02%
2020/05/21	2	26.88	5	27.02	27.05	-3	8,375	-0.04%
2020/05/20	8	26.66	6	26.38	26.60	2	8,425	0.02%
2020/05/19	2	25.90	1	26.00	25.80	1	8,255	0.01%
2020/05/18	14	26.68	21	26.29	25.90	-7	8,212	-0.09%
2020/05/15	4	25.41	1	25.75	26.20	3	8,136	0.04%
2020/05/14	14	26.24	14	26.26	25.55	0	8,251	0.00%
2020/05/13	384	27.31	360	26.94	26.70	24	8,194	0.29%	大買/大賣/
2020/05/12	11	26.09	1	25.70	25.70	10	7,714	0.13%
2020/05/11	20	26.17	8	26.02	26.10	12	7,665	0.16%
2020/05/08	2	25.08	0	0.00	24.85	2	7,479	0.03%
2020/05/07	1	25.10	7	25.14	25.10	-6	7,444	-0.08%
2020/05/06	5	24.95	1	24.85	24.60	4	7,393	0.05%
2020/05/04	1	24.65	0	0.00	24.65	1	7,405	0.01%
2020/04/30	2	25.25	1	25.40	25.10	1	7,414	0.01%
2020/04/29	1	24.90	4	24.81	24.75	-3	7,372	-0.04%
2020/04/28	11	24.90	1	24.75	24.80	10	7,370	0.14%
2020/04/27	1	24.75	5	24.65	24.65	-4	7,409	-0.05%
2020/04/24	1	24.50	1	24.50	24.50	0	7,376	0.00%
2020/04/23	0	0.00	2	24.95	24.65	-2	7,363	-0.03%
2020/04/22	8	24.43	1	24.60	24.55	7	7,331	0.10%
2020/04/21	1	25.50	2	25.60	24.85	-1	7,295	-0.01%
2020/04/20	3	25.83	0	0.00	25.60	3	7,285	0.04%
2020/04/17	7	26.21	24	25.95	25.70	-17	7,299	-0.23%
2020/04/16	25	26.92	35	26.32	26.40	-10	7,188	-0.14%
2020/04/15	10	25.59	7.3	25.97	26.40	2.8	7,028	0.04%
2020/04/14	4	24.96	1	25.15	24.80	3	6,732	0.04%
2020/04/13	0	0.00	6	25.23	24.90	-6	6,673	-0.09%
2020/04/10	1	25.00	0	0.00	25.00	1	6,653	0.02%
2020/04/09	2	25.98	0	0.00	25.20	2	6,754	0.03%
2020/04/08	1	25.90	7	25.74	25.95	-6	6,764	-0.09%
2020/04/07	1	25.05	0	0.00	25.00	1	6,686	0.01%
2020/04/06	1	24.60	0	0.00	24.60	1	6,670	0.01%
2020/04/01	11	24.28	0	0.00	24.55	11	6,830	0.16%
2020/03/30	0	0.00	3	24.15	24.70	-3	6,886	-0.04%
2020/03/27	2	25.00	0	0.00	24.10	2	6,853	0.03%
2020/03/26	1	23.65	9	23.83	24.30	-8	6,756	-0.12%
2020/03/25	8	23.96	18	23.92	23.70	-10	6,701	-0.15%
2020/03/24	4	23.23	29	23.21	23.00	-25	6,644	-0.38%
2020/03/23	48	22.44	28	22.31	22.15	20	6,714	0.30%
2020/03/20	3	23.80	45	24.24	23.85	-42	6,729	-0.62%
2020/03/19	113.3	23.93	2	22.50	22.50	111.3	6,636	1.68%	大買/鉅額交易
2020/03/18	13	26.32	20	26.19	25.00	-7	6,424	-0.11%
2020/03/17	6	26.20	14	26.12	25.55	-8	6,298	-0.13%
2020/03/16	3	26.62	10	26.86	25.40	-7	6,120	-0.11%
2020/03/13	21	24.55	70	24.67	26.80	-49	5,965	-0.82%
2020/03/12	60	26.17	21	26.91	26.05	39	5,737	0.68%
2020/03/11	45	28.04	24	28.26	27.40	21	5,446	0.39%
2020/03/10	20	27.54	6	27.86	27.50	14	5,079	0.28%
2020/03/09	2	26.50	4	26.94	26.30	-2	4,915	-0.04%
2020/03/06	14	27.20	3	27.48	27.15	11	4,854	0.23%
2020/03/05	3	27.70	5	28.18	27.60	-2	4,858	-0.04%
2020/03/04	4	27.25	11	27.49	27.75	-7	4,793	-0.15%
2020/03/03	1	27.55	12	28.08	27.25	-11	4,726	-0.23%
2020/03/02	61	27.27	26	27.09	27.60	35	4,655	0.75%
2020/02/27	19	26.12	12	26.65	25.95	7	4,440	0.16%
2020/02/26	7	27.15	12	27.34	27.05	-5	4,356	-0.11%
2020/02/25	9	26.91	12	27.00	27.00	-3	4,275	-0.07%
2020/02/24	8	27.38	4	27.35	27.35	4	4,233	0.09%
2020/02/21	39	27.61	36	27.83	27.75	3	4,182	0.07%
2020/02/20	13	26.70	11	26.94	26.60	2	3,930	0.05%
2020/02/19	2	25.98	2	26.03	26.10	0	3,856	0.00%
2020/02/18	8	25.89	3	25.80	25.80	5	3,845	0.13%
2020/02/17	21	26.34	13	26.50	26.05	8	3,836	0.21%
2020/02/14	2	24.83	14	24.80	25.25	-12	3,664	-0.33%
2020/02/13	2	24.78	3	24.47	24.40	-1	3,664	-0.03%
2020/02/12	2	24.83	1	24.60	24.85	1	3,787	0.03%
2020/02/11	5	24.35	0	0.00	24.30	5	3,790	0.13%
2020/02/10	2	23.95	5	24.00	24.00	-3	3,879	-0.08%
2020/02/07	1	24.55	0	0.00	24.35	1	3,919	0.03%
2020/02/06	1	25.20	3	25.10	25.10	-2	3,979	-0.05%
2020/02/05	1.4	24.89	5	25.13	24.80	-3.7	4,015	-0.09%
2020/02/04	2	24.30	10	24.65	24.70	-8	4,072	-0.20%
2020/02/03	2	23.78	1	23.30	24.35	1	4,150	0.02%
2020/01/31	1	24.00	15	24.55	24.95	-14	4,194	-0.33%
2020/01/30	2	24.30	0	0.00	24.15	2	4,397	0.05%
2020/01/20	1	26.75	1	26.75	26.80	0	4,625	0.00%
2020/01/17	2	27.10	4	27.18	26.80	-2	4,868	-0.04%
2020/01/16	6	27.29	0	0.00	27.10	6	5,072	0.12%
2020/01/15	4	27.01	3	27.28	27.30	1	5,279	0.02%
2020/01/14	3	27.22	1	27.10	27.05	2	5,538	0.04%
2020/01/13	0	0.00	7	26.87	27.25	-7	5,853	-0.12%
2020/01/10	6	26.17	0	0.00	26.05	6	5,896	0.10%
2020/01/09	0	0.00	1	26.90	26.60	-1	5,912	-0.02%
2020/01/08	1	26.10	9	26.79	26.15	-8	5,949	-0.13%
2020/01/06	2	27.45	2	27.35	27.20	0	6,277	0.00%
2020/01/03	5	29.10	5	28.65	27.85	0	6,359	0.00%
2020/01/02	9	28.42	9	28.43	28.65	0	6,279	0.00%
2019/12/31	0	0.00	5	28.20	27.90	-5	6,263	-0.08%
2019/12/30	6	28.37	9	28.32	28.30	-3	6,298	-0.05%
2019/12/27	18	28.28	18	28.29	28.80	0	6,322	0.00%
2019/12/26	5	27.60	11	27.59	27.75	-6	6,189	-0.10%
2019/12/25	4	27.63	10	27.84	27.60	-6	6,239	-0.10%
2019/12/24	2	27.08	1	27.15	27.05	1	6,344	0.02%
2019/12/23	2	27.43	1	27.50	27.20	1	6,613	0.02%
2019/12/20	2	27.15	3	27.43	27.40	-1	6,783	-0.01%
2019/12/19	1	27.35	0	0.00	27.35	1	6,885	0.01%
2019/12/18	5	28.45	16	28.23	27.80	-11	6,963	-0.16%
2019/12/17	14	27.58	2	27.65	27.70	12	6,939	0.17%
2019/12/16	1	27.50	7	27.47	27.65	-6	7,250	-0.08%
2019/12/13	5	27.22	12	27.13	26.90	-7	7,393	-0.09%
2019/12/12	0	0.00	2	27.65	27.25	-2	7,686	-0.03%
2019/12/11	12	27.00	1	27.15	27.00	11	7,745	0.14%
2019/12/10	4	27.26	22	27.09	27.40	-18	7,820	-0.23%
2019/12/09	7	26.53	5	26.40	26.35	2	7,942	0.03%
2019/12/06	6	26.65	13	26.60	26.55	-7	8,116	-0.09%
2019/12/05	5	26.85	8	26.68	26.40	-3	8,265	-0.04%
2019/12/04	2	25.90	6	26.39	26.30	-4	8,824	-0.05%
2019/12/02	2	26.08	0	0.00	25.70	2	9,269	0.02%
2019/11/29	1	26.75	2	26.75	26.30	-1	9,437	-0.01%
2019/11/28	2	26.93	0	0.00	26.80	2	9,738	0.02%
2019/11/27	1	27.45	3	27.52	27.20	-2	10,046	-0.02%
2019/11/26	2	26.95	11	27.00	27.10	-9	10,669	-0.08%
2019/11/25	5	26.55	6	26.63	26.25	-1	10,858	-0.01%
2019/11/22	0	0.00	1	26.75	26.70	-1	10,902	-0.01%
2019/11/21	4	26.04	4	26.59	26.60	0	10,956	0.00%
2019/11/20	0	0.00	1	26.45	26.35	-1	11,020	-0.01%
2019/11/19	6	26.73	1	26.85	26.50	5	11,171	0.04%
2019/11/15	0	0.00	1	26.85	26.70	-1	11,564	-0.01%
2019/11/14	6	26.47	1	26.45	26.40	5	11,883	0.04%
2019/11/13	1	26.80	4	27.00	27.00	-3	11,987	-0.03%
2019/11/12	1	26.10	4	26.74	26.80	-3	12,009	-0.02%
2019/11/11	21	26.41	5	26.50	26.10	16	12,030	0.13%
2019/11/08	1	28.05	3	27.77	27.80	-2	11,953	-0.02%
2019/11/07	4	28.01	0	0.00	27.85	4	11,988	0.03%
2019/11/06	16	28.99	22	29.06	28.60	-6	11,956	-0.05%
2019/11/05	2	29.08	1	29.35	28.90	1	11,967	0.01%
2019/11/04	1	29.15	1	28.95	28.80	0	11,992	0.00%
2019/11/01	3	28.40	1	28.95	29.10	2	12,021	0.02%
2019/10/31	20	28.74	1	29.50	28.45	19	12,027	0.16%
2019/10/30	5	29.42	5	29.42	29.35	0	12,036	0.00%
2019/10/29	10	29.87	0	0.00	29.05	10	12,127	0.08%
2019/10/28	10	30.03	26	30.17	30.50	-16	12,117	-0.13%
2019/10/25	9	30.02	19	29.91	29.50	-10	12,124	-0.08%
2019/10/24	26	29.91	19.8	30.08	30.10	6.2	12,211	0.05%
2019/10/23	9	29.56	20	29.60	29.30	-11	12,519	-0.09%
2019/10/22	27	29.60	5	29.67	29.35	22	12,728	0.17%
2019/10/21	17	29.08	34	29.04	29.90	-17	12,456	-0.14%
2019/10/18	7	28.25	6	27.99	27.80	1	12,096	0.01%
2019/10/17	3	27.63	6	27.90	27.70	-3	11,995	-0.03%
2019/10/16	3	27.70	12	27.79	27.65	-9	11,950	-0.08%
2019/10/15	21	28.05	13	28.31	28.05	8	11,894	0.07%
2019/10/14	10	27.91	10	27.68	27.50	0	11,716	0.00%
2019/10/09	13	26.54	1	26.45	26.55	12	11,566	0.10%
2019/10/08	11	27.16	0	0.00	27.15	11	11,500	0.10%
2019/10/07	6	27.58	4	27.71	27.50	2	11,646	0.02%
2019/10/04	0	0.00	2	27.95	27.20	-2	11,606	-0.02%
2019/10/03	3	27.37	1	27.20	27.70	2	11,556	0.02%
2019/10/01	4	27.76	4	27.96	28.00	0	11,450	0.00%
2019/09/27	21	27.90	26	27.68	27.80	-5	11,387	-0.04%
2019/09/26	14	27.71	4	28.04	27.50	10	11,208	0.09%
2019/09/25	7	28.64	6	28.73	28.35	1	10,953	0.01%
2019/09/24	0	0.00	1	29.95	29.85	-1	10,798	-0.01%
2019/09/23	2	30.10	0	0.00	30.00	2	10,717	0.02%
2019/09/20	0	0.00	3	30.10	30.20	-3	10,628	-0.03%
2019/09/19	15	30.54	15	30.50	30.05	0	10,540	0.00%
2019/09/18	6	29.65	4	29.99	29.50	2	10,244	0.02%
2019/09/17	18	29.30	17	29.32	29.50	1	10,125	0.01%
2019/09/16	4	27.76	2	28.40	28.15	2	9,888	0.02%
2019/09/12	14	28.29	8	28.13	28.05	6	9,886	0.06%
2019/09/11	10	28.00	7	28.06	28.05	3	10,039	0.03%
2019/09/10	6	29.35	5	29.30	28.80	1	10,260	0.01%
2019/09/09	7	28.79	1	29.30	28.95	6	10,108	0.06%
2019/09/06	210	30.95	220	31.80	29.45	-10	9,927	-0.10%	大買/大賣/
2019/09/05	6	29.13	13	29.13	29.60	-7	9,312	-0.08%
2019/09/04	1	28.75	9	28.87	28.95	-8	9,063	-0.09%
2019/09/03	8	28.45	0	0.00	28.05	8	8,788	0.09%
2019/09/02	19	27.95	8	27.85	28.35	11	8,571	0.13%
2019/08/30	8	26.88	2	27.23	26.55	6	8,235	0.07%
2019/08/29	12	27.30	12.5	27.32	27.00	-0.5	7,901	-0.01%
2019/08/28	5	25.15	7	25.81	26.45	-2	7,205	-0.03%
2019/08/26	1	24.15	0	0.00	23.60	1	6,879	0.01%
2019/08/23	4	24.71	0	0.00	24.75	4	6,802	0.06%
2019/08/22	6	24.72	0	0.00	24.90	6	6,713	0.09%
2019/08/21	9	24.83	15	24.57	24.50	-6	6,537	-0.09%
2019/08/20	10	23.86	5	23.91	23.65	5	6,220	0.08%
2019/08/19	14	24.39	34	24.38	24.15	-20	6,102	-0.33%
2019/08/16	2	22.48	5	22.96	23.30	-3	5,753	-0.05%
2019/08/14	5	22.35	3	22.20	21.90	2	5,573	0.04%
2019/08/13	4	22.18	2	22.20	22.25	2	5,500	0.04%
2019/08/12	0	0.00	1	22.15	22.00	-1	5,453	-0.02%
2019/08/08	1	22.70	3	22.92	22.65	-2	5,387	-0.04%
2019/08/07	2	22.30	0	0.00	22.30	2	5,328	0.04%
2019/08/06	1	22.40	0	0.00	22.90	1	5,269	0.02%
2019/08/05	5	23.27	1	22.60	22.60	4	5,168	0.08%
2019/08/02	1	23.45	4	23.43	23.50	-3	5,096	-0.06%
2019/08/01	18	23.85	2	24.00	23.80	16	5,016	0.32%
2019/07/31	11	23.83	3	23.63	24.45	8	4,909	0.16%
2019/07/30	0	0.00	1	23.60	23.15	-1	4,722	-0.02%
2019/07/29	8	24.86	11	25.07	24.35	-3	4,488	-0.07%
2019/07/26	0	0.00	2	23.95	24.70	-2	4,170	-0.05%
2019/07/25	4	23.13	7	23.58	24.00	-3	3,834	-0.08%
2019/07/24	10	22.01	33	22.30	22.60	-23	3,320	-0.69%
2019/07/23	0	0.00	3	20.48	20.55	-3	2,934	-0.10%
2019/07/22	1	20.10	1	20.05	20.00	0	2,928	0.00%
2019/07/18	2	20.15	11	20.45	20.00	-9	2,947	-0.31%
2019/07/17	11	20.50	1	20.50	20.50	10	2,941	0.34%
2019/07/16	3	21.07	1	21.50	20.95	2	2,954	0.07%
2019/07/12	0	0.00	5	21.15	21.65	-5	2,959	-0.17%
2019/07/11	7	21.36	4	21.15	21.25	3	2,936	0.10%
2019/07/10	3	20.25	2	20.20	20.50	1	2,775	0.04%
2019/07/08	1	20.30	0	0.00	20.15	1	2,747	0.04%
2019/07/04	2	19.90	3	20.12	19.90	-1	2,739	-0.04%
2019/07/03	4	19.94	4	20.10	19.90	0	2,750	0.00%
2019/07/02	5	20.08	3	20.30	20.30	2	2,741	0.07%
2019/07/01	1	20.30	2	20.28	20.10	-1	2,730	-0.04%
2019/06/28	0	0.00	1	19.95	19.95	-1	2,714	-0.04%
2019/06/27	3	19.75	3	19.82	19.75	0	2,712	0.00%
2019/06/26	2	19.63	1	19.70	19.60	1	2,681	0.04%
2019/06/25	5	20.17	1	20.95	20.10	4	2,652	0.15%
2019/06/24	1	20.25	3	20.20	20.50	-2	2,582	-0.08%
2019/06/21	1	19.95	3	19.90	19.90	-2	2,483	-0.08%
2019/06/20	2	19.35	2	19.55	19.90	0	2,370	0.00%
2019/06/19	1	19.10	3	19.53	19.60	-2	2,235	-0.09%
2019/06/18	2	18.70	7	18.76	19.40	-5	1,976	-0.25%
2019/06/17	5	17.40	0	0.00	17.85	5	1,536	0.33%
2019/06/06	45	15.72	0	0.00	15.65	45	1,599	2.81%
2019/05/30	2	16.20	0	0.00	16.10	2	1,721	0.12%
2019/05/28	1	15.45	3	15.40	15.60	-2	1,772	-0.11%
2019/05/23	3	15.67	1	15.70	15.65	2	1,897	0.11%
2019/05/21	1	15.70	1	15.90	15.95	0	2,102	0.00%
2019/05/20	5	16.19	0	0.00	16.05	5	2,153	0.23%
2019/05/17	2	16.70	1	16.65	16.40	1	2,215	0.05%
2019/05/16	2	17.00	0	0.00	16.85	2	2,258	0.09%
2019/05/15	3	17.32	1	17.60	17.55	2	2,462	0.08%
2019/05/13	1	17.30	0	0.00	17.30	1	2,856	0.04%
2019/05/09	3	18.10	0	0.00	17.60	3	3,017	0.10%
2019/05/08	1	18.60	0	0.00	18.55	1	2,989	0.03%
2019/05/07	1	19.10	0	19.00	19.10	1	3,054	0.03%
2019/05/06	0	0.00	1	18.90	18.90	-1	3,136	-0.03%
2019/05/03	0	0.00	1	19.70	19.55	-1	3,124	-0.03%
2019/05/02	1	19.55	0	0.00	19.60	1	3,139	0.03%
2019/04/29	4	19.14	0	0.00	19.25	4	3,310	0.12%
2019/04/26	0	0.00	1	20.35	20.25	-1	3,277	-0.03%
2019/04/25	1	21.00	1	20.75	20.75	0	3,270	0.00%
2019/04/24	2	21.13	1	21.05	21.25	1	3,269	0.03%
2019/04/23	4	21.18	1	21.05	21.40	3	3,282	0.09%
2019/04/22	2	21.68	2	21.80	21.25	0	3,282	0.00%
2019/04/19	0	0.00	1	21.15	21.35	-1	3,256	-0.03%
2019/04/18	4	21.35	3	21.47	20.75	1	3,262	0.03%
2019/04/16	2	21.25	3	21.55	21.60	-1	3,211	-0.03%
2019/04/12	1	20.90	0	0.00	20.50	1	3,240	0.03%
2019/04/11	1	21.25	1	21.40	21.00	0	3,246	0.00%
2019/04/08	1	21.65	0	0.00	21.65	1	3,257	0.03%
2019/03/27	1	20.40	5	20.22	20.20	-4	3,380	-0.12%
2019/03/26	2	20.80	1	20.65	20.65	1	3,402	0.03%
2019/03/25	5	20.90	0	0.00	20.80	5	3,459	0.14%
2019/03/22	0	0.00	1	21.65	21.40	-1	3,485	-0.03%
2019/03/18	2	21.55	4	21.30	21.55	-2	3,966	-0.05%
2019/03/15	3	20.83	17	21.00	20.90	-14	4,040	-0.35%
2019/03/14	4	21.10	0	0.00	20.85	4	4,097	0.10%
2019/03/13	2	21.60	0	0.00	21.40	2	4,328	0.05%
2019/03/12	1	21.85	8	21.91	21.90	-7	4,769	-0.15%
2019/03/11	4	21.40	1	21.60	21.50	3	5,268	0.06%
2019/03/08	1	21.30	0	0.00	21.25	1	5,379	0.02%
2019/03/07	9	21.83	6	22.19	21.60	3	5,422	0.06%
2019/03/06	1	22.40	0	0.00	22.30	1	5,524	0.02%
2019/03/05	2	22.30	0	0.00	22.20	2	5,688	0.04%
2019/02/27	1	22.60	1	22.45	22.40	0	6,090	0.00%
2019/02/26	4	23.16	5	23.20	22.75	-1	6,373	-0.02%
2019/02/25	3	22.73	1	22.95	22.75	2	6,677	0.03%
2019/02/22	2	23.05	2	23.15	23.00	0	6,778	0.00%
2019/02/21	3	23.25	1	23.25	23.30	2	6,803	0.03%
2019/02/20	43	23.51	44	23.72	23.50	-1	6,788	-0.01%
2019/02/19	5	22.58	3	22.82	23.00	2	6,648	0.03%
2019/02/18	2	23.43	2	23.23	22.80	0	6,605	0.00%
2019/02/15	8	22.64	2	22.75	22.65	6	6,562	0.09%
2019/02/14	8	23.44	0	0.00	23.10	8	6,546	0.12%
2019/02/13	2	22.95	9	22.89	23.45	-7	6,366	-0.11%
2019/02/12	0	0.00	10	21.77	21.90	-10	6,143	-0.16%
2019/02/11	9	21.46	8	21.57	21.40	1	6,069	0.02%
2019/01/25	8	20.83	6	20.60	20.50	2	6,080	0.03%
2019/01/24	3	20.27	0	0.00	20.25	3	6,156	0.05%
2019/01/22	1	20.65	5	20.50	20.20	-4	6,300	-0.06%
2019/01/18	6	19.75	1	19.55	19.80	5	6,246	0.08%
2019/01/16	1	19.75	1	19.80	19.90	0	6,329	0.00%
2019/01/14	10	19.06	7	18.80	19.10	3	6,313	0.05%
2019/01/11	0	0.00	2	19.20	19.20	-2	6,338	-0.03%
2019/01/04	2	18.40	2	18.75	18.80	0	6,548	0.00%
2019/01/02	0	0.00	1	20.10	20.05	-1	6,614	-0.02%
2018/12/28	0	0.00	0.5	20.00	20.15	-0.5	6,672	-0.01%
2018/12/27	1	20.60	0	0.00	20.25	1	6,771	0.01%
2018/12/24	0	0.00	1	20.55	20.50	-1	6,844	-0.01%
2018/12/22	0	0.00	14	20.30	20.40	-14	6,849	-0.20%
2018/12/21	2	20.35	0	0.00	20.75	2	6,891	0.03%
2018/12/20	2	20.05	2	20.20	20.00	0	6,910	0.00%
2018/12/18	1	21.35	1	21.05	20.85	0	6,933	0.00%
2018/12/17	6	21.84	1	21.90	21.40	5	7,063	0.07%
2018/12/14	1	21.55	6	21.49	21.60	-5	7,092	-0.07%
2018/12/13	8	22.44	35	22.34	22.10	-27	7,128	-0.38%
2018/12/12	28	23.04	3	22.92	22.85	25	7,105	0.35%
2018/12/11	5	22.07	1	22.30	21.75	4	7,057	0.06%
2018/12/10	1	22.90	0	0.00	22.05	1	7,070	0.01%
2018/12/07	3	22.95	0	0.00	22.60	3	7,085	0.04%
2018/12/06	13	23.65	137	23.69	22.20	-124	7,191	-1.72%	大賣/鉅額交易
2018/12/05	6	24.18	3	24.53	24.00	3	7,061	0.04%
2018/12/04	1	22.90	2	23.13	24.50	-1	6,721	-0.01%
2018/11/29	1	22.10	1	22.70	21.90	0	6,162	0.00%
2018/11/28	12	22.56	3	22.73	22.25	9	6,052	0.15%
2018/11/27	2	22.63	6	22.23	22.25	-4	5,919	-0.07%
2018/11/26	15	22.05	13	21.87	21.60	2	5,645	0.04%
2018/11/23	9	21.91	6	21.92	21.70	3	5,570	0.05%
2018/11/22	46	21.07	5.4	20.89	21.15	40.7	5,292	0.77%
2018/11/21	0	0.00	4	20.36	20.55	-4	4,970	-0.08%
2018/11/20	1	18.60	1	19.15	18.70	0	4,900	0.00%
2018/11/19	1	18.30	2	18.35	18.85	-1	4,902	-0.02%
2018/11/16	6	18.73	5	18.70	18.15	1	4,942	0.02%
2018/11/15	0	0.00	16	18.43	18.40	-16	4,978	-0.32%
2018/11/14	2	18.58	1	18.35	18.25	1	5,017	0.02%
2018/11/13	1	17.50	7	17.54	18.60	-6	5,141	-0.12%
2018/11/12	1	18.30	0	0.00	18.00	1	5,137	0.02%
2018/11/08	46	19.28	0	0.00	18.00	46	5,248	0.88%
2018/11/07	60	18.05	60	18.88	18.60	0	5,226	0.00%
2018/11/05	1	18.35	1	18.15	18.20	0	5,307	0.00%
2018/11/02	1	18.00	1	18.40	18.35	0	5,323	0.00%
2018/11/01	109	18.47	108	17.72	17.70	1	5,296	0.02%	大買/大賣/
2018/10/31	9	17.09	15	17.21	17.50	-6	5,205	-0.12%
2018/10/30	1	16.15	1	15.85	15.95	0	5,117	0.00%
2018/10/29	5.4	16.72	28	16.11	16.10	-22.7	5,175	-0.44%
2018/10/26	13	16.19	1	15.75	15.65	12	5,221	0.23%
2018/10/24	51	18.00	3	18.00	17.90	48	5,183	0.93%
2018/10/23	1	18.50	16	18.44	18.35	-15	5,214	-0.29%
2018/10/22	1	19.15	2	18.95	19.10	-1	5,280	-0.02%
2018/10/19	10	18.59	20	18.35	18.60	-10	5,440	-0.18%
2018/10/18	2	19.40	1	19.60	19.45	1	5,478	0.02%
2018/10/17	10	20.10	21	19.65	19.45	-11	5,542	-0.20%
2018/10/16	13	20.09	1	19.65	19.50	12	5,573	0.22%
2018/10/15	2	19.45	1	19.05	19.10	1	5,654	0.02%
2018/10/12	19	18.85	0	0.00	19.30	19	5,774	0.33%
2018/10/11	3	18.00	28	18.17	18.00	-25	5,828	-0.43%
2018/10/09	4	20.10	1	20.45	20.00	3	5,909	0.05%
2018/10/08	1	20.65	1	20.35	20.70	0	6,010	0.00%
2018/10/05	12	20.27	1	20.60	20.30	11	6,078	0.18%
2018/10/04	3	21.85	4	22.05	21.95	-1	6,039	-0.02%
2018/10/03	6	22.98	1	23.00	22.30	5	6,180	0.08%
2018/10/02	2	24.00	14	23.74	23.40	-12	6,413	-0.19%
2018/10/01	6	23.71	0	0.00	23.85	6	6,568	0.09%
2018/09/28	0	0.00	2	23.63	23.70	-2	6,784	-0.03%
2018/09/27	3	23.52	2	23.65	23.30	1	6,877	0.01%
2018/09/26	3	23.65	8	23.56	24.00	-5	7,020	-0.07%
2018/09/25	44	24.50	47	23.88	23.65	-3	7,080	-0.04%
2018/09/21	283	24.30	276	24.16	23.95	7	7,036	0.10%	大買/大賣/
2018/09/20	12	23.40	2	23.40	23.15	10	6,984	0.14%
2018/09/19	102	24.48	104	23.38	23.10	-2	7,126	-0.03%	大買/大賣/
2018/09/18	5	23.50	0	0.00	23.00	5	7,137	0.07%
2018/09/17	7	24.05	8	23.99	24.20	-1	7,271	-0.01%
2018/09/14	0	0.00	32	22.21	23.25	-32	7,240	-0.44%
2018/09/13	21	21.25	3	21.28	21.15	18	7,349	0.24%
2018/09/12	4	20.58	2	20.85	20.10	2	7,544	0.03%
2018/09/11	15	22.27	4.5	22.61	22.10	10.5	7,600	0.14%
2018/09/10	9	23.94	7	23.02	22.45	2	7,871	0.03%
2018/09/07	8	25.12	2	25.03	24.90	6	7,830	0.08%
2018/09/06	3	26.77	3	26.87	26.65	0	7,859	0.00%
2018/09/05	2	27.10	2	27.30	26.80	0	8,060	0.00%
2018/09/04	0	0.00	20	27.15	27.50	-20	8,353	-0.24%
2018/09/03	5	27.08	0	0.00	26.85	5	8,584	0.06%
2018/08/31	16	27.90	16	27.82	28.40	0	8,642	0.00%
2018/08/30	33	29.03	11	28.68	28.10	22	8,737	0.25%
2018/08/29	2.2	28.22	3	28.37	28.45	-0.8	8,808	-0.01%
2018/08/28	2	28.25	4	28.29	28.05	-2	8,965	-0.02%
2018/08/27	0	0.00	1	28.20	28.55	-1	9,101	-0.01%
2018/08/24	1	27.20	1	27.15	27.25	0	9,575	0.00%
2018/08/22	0	0.00	2	27.18	27.15	-2	11,758	-0.02%
2018/08/21	4	27.36	8	27.62	27.25	-4	13,147	-0.03%
2018/08/20	5	27.93	2	26.78	27.40	3	13,469	0.02%
2018/08/17	3	29.35	1	29.65	28.90	2	14,306	0.01%
2018/08/16	34	28.73	11	28.43	29.25	23	14,575	0.16%
2018/08/15	13	29.13	0	0.00	28.95	13	14,843	0.09%
2018/08/14	3	30.07	9	30.44	30.75	-6	14,865	-0.04%
2018/08/13	6	29.23	1	29.25	29.90	5	14,941	0.03%
2018/08/10	0	0.00	8	31.21	31.00	-8	14,913	-0.05%
2018/08/09	6.5	30.73	9	30.73	30.60	-2.5	14,955	-0.02%
2018/08/08	7	30.99	3	30.97	31.00	4	15,330	0.03%
2018/08/07	4	31.68	3	32.02	31.45	1	15,401	0.01%
2018/08/06	4	31.64	1	32.15	31.45	3	15,710	0.02%
2018/08/03	2	31.25	13	31.90	32.35	-11	15,863	-0.07%
2018/08/02	22	31.86	6	31.74	31.35	16	15,852	0.10%
2018/08/01	2	33.75	2	33.33	33.20	0	15,913	0.00%
2018/07/31	6	33.84	0	0.00	33.65	6	16,055	0.04%
2018/07/30	7	33.81	0	0.00	33.65	7	16,049	0.04%
2018/07/27	1	34.85	1	35.05	35.00	0	16,001	0.00%
2018/07/26	42	35.51	16	35.03	35.40	26	15,934	0.16%
2018/07/25	1	34.05	2	34.10	33.90	-1	15,759	-0.01%
2018/07/24	2	34.05	2	34.48	34.10	0	15,688	0.00%
2018/07/23	3	32.58	3	32.97	33.80	0	15,617	0.00%
2018/07/20	5	34.08	85	33.15	33.55	-80	15,562	-0.51%
2018/07/19	6	33.43	16	33.31	34.15	-10	15,410	-0.06%
2018/07/18	11	32.71	8	33.43	32.50	3	15,296	0.02%
2018/07/17	9	34.89	1	33.95	34.05	8	15,193	0.05%
2018/07/16	0	0.00	10	35.76	35.70	-10	15,078	-0.07%
2018/07/13	20	35.48	3	35.58	34.55	17	15,044	0.11%
2018/07/12	5	34.75	1	34.35	34.45	4	14,942	0.03%
2018/07/11	7	34.43	8	34.48	34.55	-1	14,897	-0.01%
2018/07/10	2	33.73	8	33.71	34.30	-6	14,731	-0.04%
2018/07/09	14	32.79	4	32.29	32.55	10	14,561	0.07%
2018/07/06	29	31.61	13	32.00	33.80	16	14,382	0.11%
2018/07/05	3	31.62	3	31.58	30.75	0	14,183	0.00%
2018/07/04	4	32.15	1	30.20	30.70	3	14,034	0.02%
2018/07/03	1	34.60	8	34.03	33.20	-7	13,822	-0.05%
2018/07/02	3	35.02	0	0.00	34.20	3	13,741	0.02%
2018/06/29	4	35.01	3	35.57	35.20	1	13,686	0.01%
2018/06/28	12	35.56	2	35.20	34.50	10	13,546	0.07%
2018/06/27	60	37.11	1	36.90	36.50	59	13,363	0.44%
2018/06/26	56	37.04	12	37.65	36.90	44	13,272	0.33%
2018/06/25	10	36.98	6.5	37.22	36.80	3.5	13,101	0.03%
2018/06/22	9	39.24	14	39.03	38.65	-5	12,955	-0.04%
2018/06/21	52	40.02	7	38.64	41.00	45	12,800	0.35%
2018/06/20	10	37.84	143	37.49	37.75	-133	12,560	-1.06%	大賣/鉅額交易
2018/06/19	33	42.03	30	41.94	39.80	3	12,439	0.02%
2018/06/15	0	0.00	22	40.21	39.90	-22	12,155	-0.18%
2018/06/14	25	39.78	4	39.30	39.60	21	12,239	0.17%
2018/06/13	15	40.75	8	41.33	39.00	7	12,350	0.06%
2018/06/12	17	43.25	160.5	42.94	42.45	-143.5	12,426	-1.15%	大賣/鉅額交易
2018/06/11	9	39.98	49	40.95	41.00	-40	12,131	-0.33%
2018/06/08	2	37.30	28	36.19	37.30	-26	11,994	-0.22%
2018/06/07	7	36.26	4	36.18	37.00	3	11,951	0.03%
2018/06/06	34	36.08	1	36.00	35.90	33	11,989	0.28%
2018/06/05	4	36.30	102	35.96	34.60	-98	12,093	-0.81%	大賣/
2018/06/04	10	37.40	26	37.10	37.20	-16	12,044	-0.13%
2018/06/01	197	37.74	92	37.09	37.00	105	11,883	0.88%	大買/鉅額交易
2018/05/31	191	40.05	88	38.70	38.20	103	11,358	0.91%	大買/鉅額交易
2018/05/30	98	36.60	142	37.09	37.60	-44	10,218	-0.43%	大賣/
2018/05/29	185	34.20	95.1	35.07	34.20	89.9	9,074	0.99%	大買/
2018/05/28	19	31.47	17	31.53	32.05	2	7,610	0.03%
2018/05/25	10	28.51	37	28.74	29.15	-27	7,234	-0.37%
2018/05/24	6	26.55	13	26.67	26.50	-7	6,262	-0.11%
2018/05/23	6	26.06	6	26.43	25.90	0	5,976	0.00%
2018/05/22	1	25.80	1	25.40	25.10	0	5,631	0.00%
2018/05/21	0	0.00	8	25.64	26.05	-8	5,538	-0.14%
2018/05/18	1	25.00	10	24.99	25.05	-9	5,420	-0.17%
2018/05/17	12	25.05	10	24.50	24.40	2	5,346	0.04%
2018/05/16	22	25.71	20	25.83	25.20	2	5,258	0.04%
2018/05/15	30	25.27	56	24.89	24.90	-26	4,897	-0.53%
2018/05/14	18	25.38	27	25.49	25.80	-9	4,846	-0.19%
2018/05/11	13	24.82	25	24.74	24.40	-12	4,517	-0.27%
2018/05/10	0	0.00	3	24.78	24.75	-3	4,342	-0.07%
2018/05/09	11	24.39	9	24.63	24.15	2	4,292	0.05%
2018/05/08	22	24.13	13	24.08	24.05	9	4,146	0.22%
2018/05/07	0	0.00	2	22.70	22.75	-2	3,983	-0.05%
2018/05/02	0	0.00	3	22.10	22.05	-3	4,147	-0.07%
2018/04/25	2	22.25	1	22.05	22.25	1	5,087	0.02%
2018/04/20	0	0.00	1	24.00	23.80	-1	5,127	-0.02%
2018/04/19	12	24.78	1	24.65	24.40	11	5,110	0.22%
2018/04/17	3	23.95	0	0.00	23.50	3	4,975	0.06%
2018/04/13	2	24.90	1	24.90	24.95	1	4,975	0.02%
2018/04/09	1	23.00	0	0.00	22.90	1	5,194	0.02%
2018/03/29	0	0.00	14	24.47	24.20	-14	5,298	-0.26%
2018/03/28	3	24.62	0	0.00	24.00	3	5,322	0.06%
2018/03/26	3	24.35	0	0.00	24.10	3	5,307	0.06%
2018/03/23	2	24.03	0	0.00	23.95	2	5,309	0.04%
2018/03/22	59	26.25	23	25.97	24.85	36	5,264	0.68%
2018/03/21	5	26.15	2	26.70	25.85	3	5,189	0.06%
2018/03/20	8	26.29	14	26.21	26.35	-6	5,112	-0.12%
2018/03/19	14	26.46	15	26.27	26.50	-1	4,988	-0.02%
2018/03/16	15	25.76	22	25.93	25.55	-7	4,795	-0.15%
2018/03/14	2	25.10	13	25.32	24.80	-11	4,605	-0.24%
2018/03/13	1	24.40	5	24.50	25.10	-4	4,568	-0.09%
2018/03/12	39	25.02	12	25.05	24.70	27	4,578	0.59%
2018/03/09	50	24.09	2	24.10	24.40	48	4,563	1.05%
2018/03/08	2	23.20	14	23.22	23.35	-12	4,559	-0.26%
2018/03/05	3	20.92	0	0.00	20.85	3	4,903	0.06%
2018/02/21	0	0.00	3	21.07	21.15	-3	6,514	-0.05%
2018/02/12	0	0.00	1	21.15	20.10	-1	6,991	-0.01%
2018/02/09	1	19.05	6	18.65	20.50	-5	7,411	-0.07%
2018/02/08	1	19.95	1	20.00	20.00	0	7,508	0.00%
2018/02/07	10.4	20.97	7	21.11	20.70	3.4	7,549	0.04%
2018/02/06	10	20.73	0	0.00	20.45	10	7,600	0.13%
2018/02/05	3	22.45	3	22.65	22.70	0	7,704	0.00%
2018/02/02	3	23.70	7	23.84	23.70	-4	7,809	-0.05%
2018/02/01	4	24.33	0	0.00	24.00	4	7,942	0.05%
2018/01/31	1	24.20	0	0.00	24.30	1	8,037	0.01%
2018/01/30	3	24.50	0	0.00	24.50	3	8,190	0.04%
2018/01/29	11	24.92	2	25.60	24.85	9	8,303	0.11%
2018/01/26	2	25.40	4	25.73	25.40	-2	8,546	-0.02%
2018/01/25	27.3	25.56	14	25.43	25.20	13.3	8,703	0.15%
2018/01/24	2	26.88	3	26.67	26.40	-1	8,804	-0.01%
2018/01/23	21	26.96	8	26.68	26.45	13	8,872	0.15%
2018/01/22	9	27.24	8	27.22	27.15	1	8,922	0.01%
2018/01/19	0	0.00	5	25.35	25.40	-5	9,219	-0.05%
2018/01/18	0	0.00	22	25.02	24.85	-22	9,485	-0.23%
2018/01/17	2	23.85	0	0.00	23.90	2	9,672	0.02%
2018/01/16	1	24.30	8	24.36	24.20	-7	10,268	-0.07%
2018/01/15	5	24.17	2	24.25	24.00	3	10,700	0.03%
2018/01/12	0	0.00	2	24.10	24.05	-2	10,878	-0.02%
2018/01/11	7	23.75	0	0.00	23.60	7	10,961	0.06%
2018/01/10	0	0.00	1	24.00	23.70	-1	11,155	-0.01%
2018/01/09	0	0.00	3	25.00	24.35	-3	11,346	-0.03%
2018/01/08	2	25.73	4	25.40	24.65	-2	11,708	-0.02%
2018/01/05	0	0.00	3	25.25	25.50	-3	11,693	-0.03%
2018/01/04	10	24.48	0	0.00	24.30	10	11,734	0.09%
2018/01/03	0	0.00	8	24.36	24.05	-8	11,867	-0.07%