漢磊 (3707)-永豐金-市政券商分點個股進出

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

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

漢磊 (3707)籌碼相關－永豐金-市政券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-市政券商分點個股進出
永豐金-市政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	1	62.10	0	0.00	62.10	1	5,096	0.02%
2024/05/30	7	62.90	0	0.00	62.60	7	5,131	0.14%
2024/05/29	0	0.00	1	64.10	64.00	-1	5,143	-0.02%
2024/05/28	9.2	63.24	1	63.20	63.50	8.2	5,141	0.16%
2024/05/27	3	61.47	2	61.50	62.00	1	5,133	0.02%
2024/05/24	3	61.40	0	0.00	61.30	3	5,152	0.06%
2024/05/23	4	63.05	8	62.79	62.50	-4	5,188	-0.08%
2024/05/22	2	63.90	26.2	63.85	63.90	-24.2	5,172	-0.47%
2024/05/21	13.1	64.03	21	64.28	63.80	-7.9	5,178	-0.15%
2024/05/20	0	64.80	6	65.00	65.10	-6	5,167	-0.12%
2024/05/17	22	64.45	5	64.48	64.50	17	5,160	0.33%
2024/05/16	13.1	64.27	0	0.00	63.50	13.1	5,151	0.25%
2024/05/15	5.1	64.70	1	65.70	64.30	4.1	5,135	0.08%
2024/05/14	11	64.65	0	0.00	64.90	11	5,139	0.21%
2024/05/13	3	64.67	0	0.00	64.30	3	5,150	0.06%
2024/05/10	2	64.50	1	65.01	65.90	1	5,146	0.02%
2024/05/09	2.2	64.84	0	0.00	64.00	2.2	5,140	0.04%
2024/05/08	1	65.60	18	65.77	65.50	-17	5,128	-0.33%
2024/05/07	4.1	65.82	5	65.70	65.50	-0.9	5,128	-0.02%
2024/05/06	23	66.14	1	67.00	66.10	22	5,109	0.43%
2024/05/03	9.2	68.32	4	68.00	67.10	5.2	5,076	0.10%
2024/05/02	3	70.13	4	70.53	70.50	-1	5,029	-0.02%
2024/04/30	8.1	70.85	12	70.19	70.10	-3.9	5,010	-0.08%
2024/04/29	7.1	68.77	10.3	69.70	70.10	-3.2	4,960	-0.06%
2024/04/26	14	69.61	3	70.50	69.10	11	4,925	0.22%
2024/04/25	9	69.20	34.2	68.73	70.60	-25.2	4,867	-0.52%
2024/04/24	78	68.62	17	69.11	67.80	61	4,766	1.28%
2024/04/23	30	68.09	40.1	68.46	68.50	-10.1	4,740	-0.21%
2024/04/22	39.1	67.94	42	68.94	67.00	-3	4,706	-0.06%
2024/04/19	33.1	67.93	25	68.27	67.10	8.1	4,625	0.17%
2024/04/18	165.3	73.51	84.4	75.32	72.00	80.8	4,470	1.81%	大買/
2024/04/17	0	0.00	64.2	73.71	73.80	-64.2	3,962	-1.62%
2024/04/16	11.1	67.45	6	67.53	67.10	5.1	3,925	0.13%
2024/04/15	20	71.01	21	71.54	70.50	-1	3,825	-0.03%
2024/04/12	8.2	72.21	9.3	72.39	71.60	-1.1	3,741	-0.03%
2024/04/11	26	71.53	17	72.01	70.50	9	3,656	0.25%
2024/04/10	67	71.22	46	71.04	71.50	21	3,535	0.59%
2024/04/09	2.2	65.89	5.1	66.42	65.70	-2.9	3,357	-0.09%
2024/04/08	10	67.05	9.3	67.23	67.20	0.7	3,322	0.02%
2024/04/03	22	68.00	18	68.24	68.60	4	3,261	0.12%
2024/04/02	28.1	66.76	34	67.14	68.20	-5.9	3,173	-0.19%
2024/04/01	11	66.80	50.2	66.51	67.70	-39.2	2,978	-1.32%
2024/03/29	13	60.60	8	60.83	61.90	5	2,693	0.19%
2024/03/28	13	60.98	10	60.32	60.70	3	2,625	0.11%
2024/03/27	1	57.60	16	57.49	57.40	-15	2,487	-0.60%
2024/03/26	7	57.71	1	58.60	57.30	6	2,487	0.24%
2024/03/25	8.6	59.28	2	59.85	59.00	6.6	2,485	0.27%
2024/03/22	12.1	59.82	14	59.46	59.30	-2	2,479	-0.08%
2024/03/21	12.1	57.48	0	0.00	57.20	12.1	2,439	0.50%
2024/03/20	6	57.93	2.1	57.63	57.00	3.9	2,517	0.15%
2024/03/19	1	59.30	4	59.08	58.60	-3	2,508	-0.12%
2024/03/18	5	58.20	2	58.70	58.10	3	2,491	0.12%
2024/03/15	8	60.55	6.1	60.08	59.50	2	2,472	0.08%
2024/03/14	20	60.89	11.1	60.59	61.20	8.9	2,445	0.36%
2024/03/13	37	62.44	29	62.58	61.70	8	2,402	0.33%
2024/03/12	21.1	62.37	5	62.24	61.80	16.1	2,320	0.70%
2024/03/11	180.2	65.46	180.9	64.49	64.20	-0.7	2,207	-0.03%	大買/大賣/
2024/03/08	16	57.98	11	59.75	61.00	5	1,567	0.32%
2024/03/07	11.3	56.22	17.5	55.60	55.50	-6.2	1,432	-0.43%
2024/03/06	5.3	57.05	25.1	57.12	56.10	-19.8	1,416	-1.40%
2024/03/05	4	58.52	35	58.30	58.00	-31	1,411	-2.20%
2024/03/04	33.1	59.67	3	59.50	59.70	30.1	1,384	2.17%
2024/03/01	12.2	59.78	3	59.77	59.50	9.2	1,371	0.67%
2024/02/29	7	60.03	2	60.25	60.30	5	1,363	0.37%
2024/02/27	3	61.27	0	0.00	61.50	3	1,350	0.22%
2024/02/26	13	59.63	34	59.72	62.60	-21	1,326	-1.58%
2024/02/23	5	60.98	1	60.90	60.70	4	1,268	0.32%
2024/02/22	6	61.30	1	61.40	61.10	5	1,299	0.38%
2024/02/21	2.1	61.82	0.1	62.20	61.80	2	1,315	0.15%
2024/02/20	4	62.23	0	0.00	62.00	4	1,316	0.30%
2024/02/19	2	63.00	0	0.00	63.30	2	1,316	0.15%
2024/02/16	2	62.60	1.1	62.80	62.80	0.9	1,319	0.07%
2024/02/15	1.1	61.02	1	61.40	62.40	0.1	1,311	0.00%
2024/02/05	1.4	60.76	1	60.80	60.90	0.4	1,300	0.03%
2024/02/02	1.2	62.09	1	62.40	61.90	0.2	1,279	0.01%
2024/02/01	2	62.52	0	0.00	62.20	2	1,278	0.15%
2024/01/31	3.2	63.22	0	0.00	63.00	3.2	1,270	0.25%
2024/01/30	1.1	64.00	2.2	65.28	63.50	-1.1	1,263	-0.08%
2024/01/29	0.5	64.50	0	0.00	64.40	0.5	1,263	0.04%
2024/01/25	4.2	64.71	1	64.40	64.30	3.2	1,283	0.25%
2024/01/24	11.4	65.70	1	65.70	65.80	10.4	1,301	0.80%
2024/01/23	1.1	64.92	0	0.00	65.20	1.1	1,321	0.08%
2024/01/22	0	0.00	3	65.30	65.50	-3	1,324	-0.23%
2024/01/19	0	0.00	0	63.80	63.80	0	1,314	0.00%
2024/01/18	2	63.65	7	63.67	62.90	-5	1,311	-0.38%
2024/01/17	3	64.10	0	0.00	64.10	3	1,304	0.23%
2024/01/16	5	64.88	0	65.20	65.40	5	1,291	0.39%
2024/01/15	2	66.10	3	66.30	65.90	-1	1,287	-0.08%
2024/01/12	0	66.30	0	0.00	65.80	0	1,298	0.00%
2024/01/11	1	66.50	52	65.62	66.60	-51	1,300	-3.92%
2024/01/10	6.1	66.18	54	65.53	65.50	-47.9	1,314	-3.65%
2024/01/09	103.1	68.00	0	0.00	67.80	103.1	1,287	8.00%	大買/鉅額交易
2024/01/08	4	68.75	2	68.70	68.50	2	1,277	0.16%
2024/01/05	2.1	69.05	0	0.00	69.10	2.1	1,275	0.17%
2024/01/04	1.1	69.43	0	0.00	69.40	1.1	1,263	0.09%
2024/01/03	3.1	70.17	0	0.00	70.40	3.1	1,259	0.25%
2024/01/02	0	0.00	0.1	71.80	71.40	-0.1	1,245	-0.01%
2023/12/29	1	72.01	4	72.18	72.10	-3	1,240	-0.24%
2023/12/28	0	0.00	5	72.90	72.70	-5	1,242	-0.40%
2023/12/27	0.1	73.20	0.5	72.90	73.00	-0.4	1,240	-0.03%
2023/12/26	3	72.70	0	0.00	72.40	3	1,246	0.24%
2023/12/25	0	71.60	2	71.40	71.40	-2	1,247	-0.16%
2023/12/21	2.3	71.85	6	71.83	71.80	-3.7	1,315	-0.28%
2023/12/20	5	72.62	1	73.20	72.50	4	1,324	0.30%
2023/12/19	1.2	72.37	1	72.60	72.90	0.2	1,374	0.01%
2023/12/18	8.3	72.80	0.2	72.30	72.30	8.1	1,446	0.56%
2023/12/15	10	74.34	23.6	74.17	73.60	-13.6	1,504	-0.90%
2023/12/14	7.2	71.31	6	71.75	71.50	1.2	1,432	0.08%
2023/12/13	6.1	71.65	0	0.00	71.10	6.1	1,428	0.42%
2023/12/11	3.1	71.61	0	0.00	71.20	3.1	1,445	0.21%
2023/12/08	3	71.70	7	72.04	71.10	-4	1,449	-0.28%
2023/12/07	4	71.35	1	71.20	71.10	3	1,448	0.21%
2023/12/06	2	72.65	0	0.00	72.40	2	1,441	0.14%
2023/12/05	3	73.20	0	0.00	73.00	3	1,447	0.21%
2023/12/04	3	74.57	5	74.80	73.80	-2	1,454	-0.14%
2023/12/01	7	75.41	2.3	75.11	75.10	4.7	1,451	0.32%
2023/11/30	1.1	76.01	18	75.56	76.40	-16.9	1,432	-1.18%
2023/11/29	9	74.06	2	74.25	73.50	7	1,376	0.51%
2023/11/28	0.1	72.80	0	0.00	72.50	0.1	1,368	0.00%
2023/11/27	1	73.80	2	73.05	72.00	-1	1,368	-0.07%
2023/11/24	2	74.05	0	0.00	73.60	2	1,379	0.15%
2023/11/21	6.2	73.84	1	74.30	73.00	5.2	1,370	0.38%
2023/11/20	2.1	72.77	9	72.63	73.50	-7	1,372	-0.51%
2023/11/17	1	71.10	2.1	71.69	71.80	-1.1	1,356	-0.08%
2023/11/16	2	71.30	1	71.00	71.00	1	1,357	0.07%
2023/11/15	2	70.70	5	70.48	70.90	-3	1,353	-0.22%
2023/11/14	2	68.86	1	69.10	69.70	1	1,355	0.08%
2023/11/13	0	0.00	5	69.10	69.00	-5	1,364	-0.37%
2023/11/10	0.1	69.10	0	0.00	69.20	0.1	1,372	0.01%
2023/11/09	1	69.30	0	0.00	69.10	1	1,384	0.07%
2023/11/07	0.1	71.40	0	0.00	71.50	0.1	1,424	0.00%
2023/11/06	2	71.50	0	0.00	71.70	2	1,452	0.14%
2023/11/03	1.1	70.50	2	71.00	70.70	-0.9	1,458	-0.06%
2023/11/02	1.2	69.84	0	0.00	70.00	1.2	1,465	0.08%
2023/11/01	4	70.65	3	71.63	70.00	1	1,467	0.07%
2023/10/31	2.1	70.17	2	69.05	68.40	0.1	1,451	0.00%
2023/10/30	2	71.80	0	0.00	71.20	2	1,464	0.14%
2023/10/19	0	0.00	1	68.80	69.00	-1	1,628	-0.06%
2023/10/18	4.1	69.50	0	0.00	69.00	4.1	1,651	0.25%
2023/10/17	0	0.00	1	72.00	71.30	-1	1,638	-0.06%
2023/10/16	1	71.50	0	0.00	71.40	1	1,655	0.06%
2023/10/04	1	72.10	0	0.00	73.40	1	2,255	0.04%
2023/09/27	2	71.75	5	71.80	71.40	-3	2,993	-0.10%
2023/09/26	2	72.80	0	0.00	72.10	2	2,996	0.07%
2023/09/25	1	75.50	1	75.20	75.00	0	2,978	0.00%
2023/09/22	1	73.20	0	0.00	75.60	1	2,981	0.03%
2023/09/21	18	78.68	10	76.40	76.20	8	2,932	0.27%
2023/09/20	1	81.00	8	81.23	78.60	-7	2,855	-0.25%
2023/09/18	5	80.30	1	79.60	79.20	4	2,834	0.14%
2023/09/15	1	78.80	0	0.00	79.00	1	2,869	0.03%
2023/09/13	0	0.00	1	78.80	79.50	-1	2,937	-0.03%
2023/09/12	0.2	77.10	1	77.10	77.60	-0.8	3,034	-0.03%
2023/09/11	1	77.20	0	0.00	76.60	1	3,187	0.03%
2023/09/08	1	77.40	0	0.00	77.30	1	3,371	0.03%
2023/09/07	21	80.26	3.5	80.10	78.90	17.5	3,536	0.49%
2023/09/06	0	0.00	2	79.85	80.20	-2	3,622	-0.06%
2023/09/04	0	0.00	2	78.85	79.20	-2	3,667	-0.05%
2023/08/25	0	0.00	4	77.35	76.90	-4	4,037	-0.10%
2023/08/24	5	77.24	0	0.00	77.30	5	4,045	0.12%
2023/08/22	2	74.60	0	0.00	74.50	2	4,041	0.05%
2023/08/14	0.2	74.30	0	0.00	72.20	0.2	4,086	0.00%
2023/08/11	1	76.00	5	75.00	75.00	-4	4,059	-0.10%
2023/08/10	4	75.70	4	75.75	75.80	0	4,061	0.00%
2023/08/09	0	0.00	4	77.40	77.50	-4	4,064	-0.10%
2023/08/08	1	78.20	0	0.00	78.00	1	4,089	0.02%
2023/08/02	5	77.90	0	0.00	77.70	5	4,126	0.12%
2023/07/28	2	80.50	0	0.00	80.80	2	4,095	0.05%
2023/07/27	2	79.40	0	0.00	79.90	2	4,088	0.05%
2023/07/26	1	78.90	2	79.80	78.80	-1	4,093	-0.02%
2023/07/25	6	80.67	0	0.00	80.80	6	4,105	0.15%
2023/07/24	2	79.20	3	79.40	78.30	-1	4,093	-0.02%
2023/07/21	1	82.50	3	81.70	82.20	-2	4,065	-0.05%
2023/07/20	0.1	84.00	1	83.50	83.90	-0.9	4,107	-0.02%
2023/07/19	3	84.90	0	0.00	83.10	3	4,145	0.07%
2023/07/18	1	88.30	3	84.30	84.00	-2	4,258	-0.05%
2023/07/17	1	86.80	7	86.81	86.80	-6	4,285	-0.14%
2023/07/14	1	88.10	0	0.00	87.70	1	4,293	0.02%
2023/07/13	3	88.10	0	0.00	86.60	3	4,279	0.07%
2023/07/12	3	89.53	0	0.00	88.40	3	4,230	0.07%
2023/07/11	25	92.50	27.9	94.21	90.50	-2.9	4,143	-0.07%
2023/07/10	23	91.12	19	91.67	90.40	4	3,887	0.10%
2023/07/07	3	87.00	1	86.90	86.70	2	3,557	0.06%
2023/07/06	2	87.20	17	88.06	88.00	-15	3,479	-0.43%
2023/07/05	3	85.13	0	0.00	83.90	3	3,244	0.09%
2023/07/04	2	84.20	0	0.00	84.20	2	3,256	0.06%
2023/07/03	1	83.30	0	0.00	83.10	1	3,271	0.03%
2023/06/30	1	83.60	0	0.00	83.80	1	3,256	0.03%
2023/06/29	1	83.50	0	0.00	83.30	1	3,262	0.03%
2023/06/28	5	83.58	0	0.00	82.90	5	3,313	0.15%
2023/06/27	2	84.50	0	0.00	83.20	2	3,418	0.06%
2023/06/26	2.1	84.86	0	0.00	84.50	2.1	3,399	0.06%
2023/06/21	1	86.80	1	86.80	86.70	0	3,392	0.00%
2023/06/20	5	87.98	3	87.93	88.00	2	3,370	0.06%
2023/06/19	2	85.85	1	86.70	86.10	1	3,333	0.03%
2023/06/16	10.1	86.66	1	86.50	86.10	9.1	3,331	0.27%
2023/06/15	2	88.80	0	0.00	88.60	2	3,330	0.06%
2023/06/14	3	88.60	10.1	89.08	90.20	-7.1	3,207	-0.22%
2023/06/13	7	87.30	13.4	87.85	86.50	-6.4	3,047	-0.21%
2023/06/12	4	85.83	1	83.90	85.40	3	2,895	0.10%
2023/06/09	1	82.80	0	0.00	82.80	1	2,852	0.04%
2023/06/07	0	0.00	4	83.45	84.70	-4	2,898	-0.14%
2023/06/06	4	83.15	27	85.78	82.00	-23	2,862	-0.80%
2023/06/05	41	85.61	7.2	86.32	85.20	33.8	2,812	1.20%
2023/06/02	1	82.50	8	83.25	82.20	-7	2,698	-0.26%
2023/06/01	2	79.40	0	0.00	79.50	2	2,686	0.07%
2023/05/31	6	79.70	0	0.00	79.70	6	2,906	0.21%
2023/05/30	0	0.00	8	80.28	79.10	-8	2,948	-0.27%
2023/05/29	0	0.00	1	78.99	80.60	-1	2,940	-0.03%
2023/05/24	13	78.68	9	78.24	79.10	4	2,992	0.13%
2023/05/23	0	0.00	0.1	78.00	77.60	-0.1	2,997	0.00%
2023/05/22	0	78.10	0	0.00	77.60	0	3,004	0.00%
2023/05/19	5	77.94	2.5	78.02	78.00	2.5	3,019	0.08%
2023/05/18	0	0.00	3	78.00	77.40	-3	3,035	-0.10%
2023/05/12	0	0.00	1	74.20	75.50	-1	3,123	-0.03%
2023/05/11	0.1	77.00	0	0.00	75.20	0.1	3,118	0.00%
2023/05/05	1.2	78.58	0	0.00	77.80	1.2	3,329	0.04%
2023/05/04	0.1	78.50	0	78.80	78.30	0.1	3,464	0.00%
2023/05/02	0	0.00	2	79.00	79.00	-2	3,566	-0.06%
2023/04/28	0.1	77.40	0	0.00	77.90	0.1	3,645	0.00%
2023/04/27	1	76.50	0	0.00	76.30	1	3,616	0.03%
2023/04/26	2	75.80	0.1	75.83	76.70	1.9	3,627	0.05%
2023/04/25	4.1	78.36	2	76.70	77.00	2.1	3,610	0.06%
2023/04/24	0.1	79.80	2.5	79.76	80.00	-2.4	3,603	-0.07%
2023/04/21	7.2	80.02	1	79.30	79.10	6.2	3,573	0.17%
2023/04/20	5.1	84.97	12	83.50	83.50	-6.9	3,464	-0.20%
2023/04/19	4.3	87.01	0	86.80	86.50	4.3	3,429	0.13%
2023/04/18	2.1	88.19	1	89.00	87.60	1.1	3,431	0.03%
2023/04/17	1	88.20	0	0.00	88.70	1	3,425	0.03%
2023/04/14	4	88.70	20	89.02	88.40	-16	3,408	-0.47%
2023/04/13	3	89.23	1	88.10	88.20	2	3,425	0.06%
2023/04/12	7	89.11	6	89.60	90.40	1	3,410	0.03%
2023/04/11	2.3	90.31	3	90.10	90.00	-0.7	3,405	-0.02%
2023/04/10	2.3	91.04	0	90.80	90.50	2.3	3,427	0.07%
2023/04/07	0	0.00	0.7	91.90	92.30	-0.7	3,421	-0.02%
2023/04/06	3	91.40	2	91.65	91.30	1	3,404	0.03%
2023/03/31	2	90.45	0	0.00	90.70	2	3,404	0.06%
2023/03/30	1	90.80	2	90.40	90.50	-1	3,449	-0.03%
2023/03/29	0	0.00	1	89.80	89.80	-1	3,455	-0.03%
2023/03/28	24	91.73	9	91.66	91.70	15	3,436	0.44%
2023/03/27	1	90.30	3	90.60	90.00	-2	3,372	-0.06%
2023/03/24	0	0.00	2	91.10	90.80	-2	3,391	-0.06%
2023/03/23	0	0.00	1	90.30	90.20	-1	3,374	-0.03%
2023/03/22	1	90.20	0	0.00	90.70	1	3,380	0.03%
2023/03/21	5	90.08	1	90.10	89.70	4	3,382	0.12%
2023/03/20	10	90.52	3	90.83	89.90	7	3,390	0.21%
2023/03/17	3	87.20	1	88.50	88.50	2	3,318	0.06%
2023/03/16	2.7	86.70	0	0.00	86.80	2.7	3,310	0.08%
2023/03/15	1.1	87.71	1	87.40	86.80	0.1	3,365	0.00%
2023/03/14	5	87.16	0	0.00	86.10	5	3,395	0.15%
2023/03/13	1	88.00	0	0.00	88.40	1	3,426	0.03%
2023/03/10	6	89.38	0	0.00	88.90	6	3,468	0.17%
2023/03/09	0	0.00	1	92.90	92.00	-1	3,536	-0.03%
2023/03/08	0	0.00	1	92.30	92.30	-1	3,547	-0.03%
2023/03/07	0	0.00	1	92.40	92.50	-1	3,544	-0.03%
2023/03/06	2	90.05	1	90.30	90.70	1	3,527	0.03%
2023/03/03	15.3	88.95	0	0.00	89.20	15.3	3,536	0.43%
2023/03/02	8	92.14	1	91.10	90.80	7	3,372	0.21%
2023/03/01	0	0.00	0.4	93.10	93.00	-0.4	3,378	-0.01%
2023/02/24	7.1	93.64	2	94.35	93.10	5.1	3,413	0.15%
2023/02/23	0.1	94.30	0	0.00	93.90	0.1	3,423	0.00%
2023/02/22	2	93.94	0	0.00	93.20	2	3,543	0.06%
2023/02/21	1	97.90	2	97.35	97.10	-1	3,626	-0.03%
2023/02/20	0	0.00	1	97.10	97.50	-1	3,771	-0.03%
2023/02/17	0	0.00	1	97.20	96.50	-1	4,007	-0.02%
2023/02/16	1	96.40	0	0.00	97.90	1	4,067	0.02%
2023/02/15	0.3	96.48	0	0.00	95.90	0.3	4,178	0.01%
2023/02/13	1	96.10	0	0.00	96.10	1	4,328	0.02%
2023/02/10	1	97.60	0	0.00	95.20	1	4,382	0.02%
2023/02/09	1	98.60	2	98.90	98.30	-1	4,372	-0.02%
2023/02/07	2	97.45	0	0.00	97.60	2	4,395	0.05%
2023/02/06	2	97.60	4	97.53	96.90	-2	4,427	-0.05%
2023/02/03	1	100.00	7	100.36	98.20	-6	4,387	-0.14%
2023/02/02	4	99.35	0	0.00	100.00	4	4,351	0.09%
2023/02/01	1	97.10	0	0.00	96.70	1	4,263	0.02%
2023/01/31	0	0.00	2	95.55	96.30	-2	4,303	-0.05%
2023/01/30	1	92.80	0	93.10	94.80	1	4,295	0.02%
2023/01/17	0.1	89.80	0	0.00	89.50	0.1	4,271	0.00%
2023/01/12	1	92.40	0	0.00	89.20	1	4,404	0.02%
2023/01/09	1	90.40	0	0.00	90.50	1	4,547	0.02%
2023/01/06	1	86.10	0	87.30	88.80	1	4,610	0.02%
2023/01/05	1	87.50	0	0.00	85.90	1	4,723	0.02%
2023/01/04	0	0.00	1	86.00	85.90	-1	4,801	-0.02%
2022/12/28	0	86.30	1	85.80	86.00	-1	5,227	-0.02%
2022/12/27	1	88.90	0	0.00	88.80	1	5,318	0.02%
2022/12/26	0	0.00	1	86.30	88.30	-1	5,391	-0.02%
2022/12/23	2.2	86.07	2	86.10	86.90	0.2	5,515	0.00%
2022/12/22	0	0.00	1	89.50	86.90	-1	5,581	-0.02%
2022/12/21	1.1	88.38	1	89.00	87.60	0.1	5,715	0.00%
2022/12/19	1	89.73	9	90.87	90.90	-8	6,017	-0.13%
2022/12/16	0	0.00	1	92.90	93.20	-1	6,155	-0.02%
2022/12/15	4	95.60	1	95.50	95.40	3	6,214	0.05%
2022/12/14	1	95.70	2	94.30	95.90	-1	6,247	-0.02%
2022/12/13	0.1	94.50	0	0.00	93.80	0.1	6,275	0.00%
2022/12/09	0	0.00	3	97.80	96.10	-3	6,319	-0.05%
2022/12/07	5.1	97.78	0	0.00	96.20	5.1	6,462	0.08%
2022/12/05	1	105.00	2	105.00	103.00	-1	6,541	-0.02%
2022/12/02	0	0.00	0.2	102.50	102.50	-0.2	6,546	0.00%
2022/12/01	1	102.50	9	101.50	102.00	-8	6,589	-0.12%
2022/11/29	1	96.30	2	97.35	98.30	-1	6,693	-0.01%
2022/11/28	1	97.60	2	95.95	97.80	-1	6,786	-0.01%
2022/11/25	5	98.74	4	97.28	96.00	1	6,967	0.01%
2022/11/24	8	98.88	0	0.00	98.80	8	6,996	0.11%
2022/11/23	2	100.50	3	100.33	98.30	-1	7,077	-0.01%
2022/11/21	0	0.00	1	100.50	100.00	-1	7,322	-0.01%
2022/11/18	10	101.40	5	103.20	99.60	5	7,455	0.07%
2022/11/17	2	98.80	8	100.81	102.00	-6	7,553	-0.08%
2022/11/16	29	98.62	26	100.40	98.30	3	7,672	0.04%
2022/11/15	6	97.87	6	100.02	101.00	0	7,668	0.00%
2022/11/14	2	95.30	1	94.50	95.30	1	8,013	0.01%
2022/11/11	1	98.90	2	98.30	93.60	-1	8,238	-0.01%
2022/11/10	2	93.30	0	0.00	93.00	2	8,202	0.02%
2022/11/09	1	94.30	3	93.10	94.30	-2	8,285	-0.02%
2022/11/08	2	93.05	1	91.80	90.40	1	8,385	0.01%
2022/11/07	0	0.00	4	91.93	91.10	-4	8,445	-0.05%
2022/11/04	0	0.00	2	89.90	91.10	-2	8,609	-0.02%
2022/11/02	6.1	89.17	8	89.14	89.40	-1.9	8,945	-0.02%
2022/11/01	0	0.00	1	87.70	87.70	-1	8,968	-0.01%
2022/10/31	2	86.75	5	87.30	87.00	-3	9,084	-0.03%
2022/10/28	2	84.10	1	83.70	83.90	1	9,165	0.01%
2022/10/27	4	84.70	4	85.83	85.90	0	9,348	0.00%
2022/10/26	3	82.10	3	82.37	81.90	0	9,542	0.00%
2022/10/25	4.1	83.87	2	82.50	82.50	2.1	9,588	0.02%
2022/10/24	2	85.20	4	86.70	85.00	-2	9,723	-0.02%
2022/10/21	7	85.96	5	85.90	84.00	2	9,912	0.02%
2022/10/20	3	85.43	2	86.25	86.20	1	10,050	0.01%
2022/10/19	12.1	87.52	9	86.10	85.80	3.1	10,335	0.03%
2022/10/18	4	87.50	4	87.90	87.90	0	10,432	0.00%
2022/10/17	4	84.68	1	84.50	86.80	3	10,554	0.03%
2022/10/14	8.6	89.44	6	89.20	89.10	2.6	10,742	0.02%
2022/10/13	6.1	84.59	13	83.95	83.00	-6.9	11,153	-0.06%
2022/10/12	4.1	91.43	2	90.00	90.00	2.1	11,255	0.02%
2022/10/11	5.1	90.66	6	91.55	90.80	-0.9	11,414	-0.01%
2022/10/07	14	97.94	0	0.00	97.50	14	11,748	0.12%
2022/10/05	22	100.59	21	102.02	99.80	1	11,825	0.01%
2022/10/04	0	0.00	4	97.80	101.00	-4	11,829	-0.03%
2022/10/03	8	94.90	9	94.39	94.80	-1	12,009	-0.01%
2022/09/30	8	92.85	8	91.23	95.00	0	12,487	0.00%
2022/09/29	5	92.26	4	92.30	91.10	1	12,909	0.01%
2022/09/28	4.5	93.68	3	95.40	90.70	1.5	13,222	0.01%
2022/09/27	8	99.08	3	98.97	99.60	5	13,774	0.04%
2022/09/26	3	100.03	5	103.50	98.50	-2	14,054	-0.01%
2022/09/23	8.2	110.63	6	113.50	107.00	2.2	14,215	0.02%
2022/09/22	8	112.13	5	111.50	114.00	3	14,252	0.02%
2022/09/21	11	110.45	8	111.00	110.00	3	14,266	0.02%
2022/09/20	0	0.00	1	110.00	113.00	-1	14,345	-0.01%
2022/09/19	0	0.00	1	108.50	109.50	-1	14,511	-0.01%
2022/09/16	1.1	111.36	0	0.00	109.50	1.1	14,612	0.01%
2022/09/15	2	113.50	2	112.25	111.50	0	14,736	0.00%
2022/09/14	2	108.25	7	112.86	114.00	-5	14,959	-0.03%
2022/09/13	3.1	113.44	1	112.50	111.50	2.1	15,080	0.01%
2022/09/12	12	112.58	11	113.09	112.50	1	15,194	0.01%
2022/09/08	0	0.00	2	108.25	110.00	-2	15,217	-0.01%
2022/09/07	10	106.15	8	107.50	105.00	2	15,282	0.01%
2022/09/06	2	107.25	6.3	108.05	107.00	-4.3	15,312	-0.03%
2022/09/05	3	111.33	0	0.00	110.50	3	15,354	0.02%
2022/09/02	0	0.00	3.3	112.30	115.00	-3.3	15,372	-0.02%
2022/09/01	6.1	113.57	4	113.88	113.00	2.1	15,352	0.01%
2022/08/31	3	115.83	0	0.00	115.50	3	15,307	0.02%
2022/08/30	2	117.00	4	116.25	117.00	-2	15,517	-0.01%
2022/08/29	14	111.79	10	114.00	116.00	4	15,566	0.03%
2022/08/26	6	117.58	7.4	116.62	115.50	-1.4	15,485	-0.01%
2022/08/25	1	117.00	4	116.63	117.00	-3	15,471	-0.02%
2022/08/24	12.3	116.84	34	116.68	113.00	-21.7	15,425	-0.14%
2022/08/23	26	114.44	8	114.88	115.50	18	15,405	0.12%
2022/08/22	10	113.20	80	113.44	111.50	-70	15,309	-0.46%
2022/08/19	121.3	113.28	74	113.31	113.00	47.3	15,226	0.31%	大買/
2022/08/18	28	108.48	12.2	109.22	109.00	15.8	14,800	0.11%
2022/08/17	3.1	102.84	2	104.00	102.50	1.1	14,631	0.01%
2022/08/16	3	105.83	0.1	105.50	104.50	2.9	14,638	0.02%
2022/08/15	3	104.50	19.5	105.64	105.50	-16.5	14,659	-0.11%
2022/08/12	2	102.00	3	101.83	101.50	-1	14,467	-0.01%
2022/08/11	1	100.00	1	102.50	99.60	0	14,453	0.00%
2022/08/10	0	99.80	1	99.60	98.50	-1	14,537	-0.01%
2022/08/09	21.5	101.03	2	101.25	101.00	19.5	14,513	0.13%
2022/08/08	0	0.00	18	97.75	99.50	-18	14,328	-0.13%
2022/08/05	0.1	97.80	0	0.00	98.80	0.1	14,409	0.00%
2022/08/04	1	93.60	1	93.70	95.00	0	14,382	0.00%
2022/08/03	5	94.48	7	94.17	93.20	-2	14,364	-0.01%
2022/08/02	41	95.82	30	96.16	96.20	11	14,293	0.08%
2022/08/01	7	100.93	6	101.00	100.50	1	14,116	0.01%
2022/07/29	0	0.00	8.1	101.62	102.50	-8.1	14,118	-0.06%
2022/07/28	3.2	98.74	2	99.95	98.50	1.2	14,034	0.01%
2022/07/27	3	98.33	3	98.57	99.50	0	13,908	0.00%
2022/07/26	4	99.05	5	100.18	97.40	-1	13,776	-0.01%
2022/07/25	1	98.30	1	100.00	100.50	0	13,539	0.00%
2022/07/22	10	98.74	0	0.00	99.10	10	13,580	0.07%
2022/07/21	21.1	100.86	20	100.33	101.50	1.1	13,675	0.01%
2022/07/20	17	98.75	21	100.04	99.30	-4	13,520	-0.03%
2022/07/19	6.1	92.83	6	92.22	94.30	0.1	13,162	0.00%
2022/07/18	14	94.72	12	93.53	93.00	2	13,027	0.02%
2022/07/15	11	91.65	7	92.49	93.00	4	12,806	0.03%
2022/07/14	5	87.70	6	87.55	88.00	-1	12,375	-0.01%
2022/07/13	21	85.36	9	84.97	83.50	12	12,311	0.10%
2022/07/12	7	85.41	6	82.53	82.00	1	12,306	0.01%
2022/07/11	4	86.45	2	87.90	87.90	2	12,314	0.02%
2022/07/08	8	89.29	8	89.68	88.50	0	12,130	0.00%
2022/07/07	17	82.75	22	83.55	85.00	-5	11,708	-0.04%
2022/07/06	24.1	86.39	20	86.43	83.50	4.1	11,235	0.04%
2022/07/05	13	88.00	26	87.40	90.10	-13	10,979	-0.12%
2022/07/04	14	94.37	8	96.28	90.90	6	10,346	0.06%
2022/07/01	14.2	103.99	10	107.15	101.00	4.2	10,130	0.04%
2022/06/30	9	116.17	0	0.00	112.00	9	9,861	0.09%
2022/06/29	5	123.60	6.3	121.60	124.00	-1.3	9,795	-0.01%
2022/06/28	7	123.93	4	124.50	124.50	3	10,015	0.03%
2022/06/27	1	121.50	2	123.00	125.00	-1	10,509	-0.01%
2022/06/24	12	117.75	13.1	116.40	116.50	-1.1	10,563	-0.01%
2022/06/23	1	117.50	3	117.67	119.00	-2	10,810	-0.02%
2022/06/22	24.1	117.22	26	118.31	119.50	-1.9	11,550	-0.02%
2022/06/21	4	113.25	5	114.60	118.00	-1	11,540	-0.01%
2022/06/20	6.1	117.66	5	112.60	108.50	1.1	11,618	0.01%
2022/06/17	3	118.50	4.4	117.57	118.50	-1.4	11,816	-0.01%
2022/06/16	3	128.17	5	123.00	120.50	-2	12,158	-0.02%
2022/06/15	2	127.00	2	127.25	126.50	0	12,606	0.00%
2022/06/14	5	131.50	6	131.08	131.00	-1	13,160	-0.01%
2022/06/13	2	130.75	3	130.50	133.50	-1	13,413	-0.01%
2022/06/10	0	0.00	1	132.50	132.50	-1	13,626	-0.01%
2022/06/09	3.4	134.05	0	0.00	134.50	3.4	13,963	0.02%
2022/06/08	1	133.50	5	133.60	133.50	-4	14,265	-0.03%
2022/06/07	2.1	129.98	4.4	130.34	130.00	-2.3	14,193	-0.02%
2022/06/06	0.1	127.50	1	127.00	127.00	-1	14,134	-0.01%
2022/06/02	4	127.50	16	128.34	127.50	-12	14,263	-0.08%
2022/06/01	2	127.25	2	126.25	126.00	0	14,291	0.00%
2022/05/31	2	127.25	3	126.00	126.50	-1	14,344	-0.01%
2022/05/30	2	123.00	4.1	123.39	125.00	-2.1	14,311	-0.01%
2022/05/26	6	121.92	3	119.67	119.50	3	14,337	0.02%
2022/05/25	3	118.67	1.1	119.64	120.50	1.9	14,351	0.01%
2022/05/24	2.4	119.29	3	117.33	115.50	-0.6	14,427	0.00%
2022/05/23	0	0.00	4	122.50	121.00	-4	14,403	-0.03%
2022/05/20	1	119.50	1	119.50	119.00	0	14,368	0.00%
2022/05/19	0	0.00	3	117.17	120.00	-3	14,446	-0.02%
2022/05/18	6.1	119.57	5	119.90	121.00	1.1	14,456	0.01%
2022/05/17	2	116.25	4	115.75	117.00	-2	14,241	-0.01%
2022/05/16	10	114.65	9	114.94	113.00	1	14,299	0.01%
2022/05/12	3	112.33	3	112.50	108.50	0	14,376	0.00%
2022/05/11	24	112.42	25	112.86	112.00	-1	14,608	-0.01%
2022/05/10	6	108.00	8	112.13	113.50	-2	14,616	-0.01%
2022/05/09	6	111.17	2	108.50	108.50	4	14,710	0.03%
2022/05/06	4	111.13	1	114.00	116.00	3	14,893	0.02%
2022/05/05	3	113.83	4	113.63	113.00	-1	14,931	-0.01%
2022/04/29	2	105.25	5	105.30	105.00	-3	15,109	-0.02%
2022/04/28	5	102.60	3	102.67	102.50	2	15,062	0.01%
2022/04/27	7	102.21	4	105.63	106.00	3	14,925	0.02%
2022/04/26	9.8	111.47	6.2	110.02	110.00	3.6	14,714	0.02%
2022/04/25	6.2	109.63	5.1	108.84	110.00	1.1	14,715	0.01%
2022/04/22	5	116.20	3	119.17	115.00	2	14,672	0.01%
2022/04/21	2	122.50	2	123.00	123.00	0	14,735	0.00%
2022/04/20	5	122.90	5	122.00	122.50	0	14,857	0.00%
2022/04/19	13	123.27	13	121.35	121.00	0	15,002	0.00%
2022/04/18	12	122.38	13	120.50	119.50	-1	15,138	-0.01%
2022/04/15	2	125.25	2	126.75	123.00	0	15,233	0.00%
2022/04/14	3.5	132.14	1	132.48	130.50	2.5	15,425	0.02%
2022/04/13	6	128.92	5	131.90	130.50	1	15,411	0.01%
2022/04/12	8	128.38	8	125.00	124.50	0	15,455	0.00%
2022/04/11	19	127.82	21	128.93	128.50	-2	15,497	-0.01%
2022/04/08	7	126.29	9	126.72	128.00	-2	15,499	-0.01%
2022/04/07	8	127.56	3	124.67	124.50	5	15,528	0.03%
2022/04/06	4.2	129.94	3	131.00	130.50	1.2	15,634	0.01%
2022/04/01	1.1	130.46	1	132.00	133.50	0.1	15,910	0.00%
2022/03/31	44	133.40	285	134.58	133.00	-241	16,040	-1.50%	大賣/鉅額交易
2022/03/30	319	138.14	82	137.26	137.50	237	15,779	1.50%	大買/鉅額交易
2022/03/29	19	135.00	15	135.47	131.00	4	15,296	0.03%
2022/03/28	34	135.63	286.3	134.71	136.50	-252.3	15,114	-1.67%	大賣/鉅額交易
2022/03/25	321.2	135.24	59	139.97	134.00	262.2	14,809	1.77%	大買/鉅額交易
2022/03/24	0.1	131.42	0.2	134.00	134.50	-0.1	14,028	0.00%
2022/03/23	8	132.13	19	132.08	130.50	-11	13,891	-0.08%
2022/03/22	12	132.79	9	132.11	132.00	3	13,907	0.02%
2022/03/21	26.1	131.39	24	132.27	131.50	2.1	13,712	0.02%
2022/03/18	25	128.14	56	127.38	129.50	-31	13,415	-0.23%
2022/03/17	45	125.62	22.4	123.51	127.00	22.7	13,097	0.17%
2022/03/16	6.4	116.13	2	120.75	115.50	4.4	12,561	0.03%
2022/03/15	20.1	120.53	21	118.71	116.00	-0.9	12,323	-0.01%
2022/03/14	81.1	119.88	92	120.10	120.50	-10.9	12,224	-0.09%
2022/03/11	143	116.41	143	117.34	117.50	0	12,051	0.00%	大買/大賣/
2022/03/10	0	0.00	22.1	114.06	118.00	-22.1	11,755	-0.19%
2022/03/09	0.1	108.00	0	0.00	107.50	0.1	11,998	0.00%
2022/03/08	6	106.33	7	108.93	106.00	-1	12,521	-0.01%
2022/03/07	4.1	109.73	3	109.67	108.00	1.1	12,436	0.01%
2022/03/04	0	0.00	10.1	115.17	117.00	-10.1	12,518	-0.08%
2022/03/03	6.1	116.83	4	114.88	114.50	2.1	12,739	0.02%
2022/03/02	4	112.50	8	113.94	115.50	-4	12,940	-0.03%
2022/03/01	49	109.95	50.2	107.66	111.00	-1.2	13,007	-0.01%
2022/02/25	9	104.11	3	105.82	107.50	6	13,312	0.04%
2022/02/24	5.2	101.75	5	101.80	101.00	0.2	13,622	0.00%
2022/02/23	5	107.10	2	107.00	107.00	3	13,708	0.02%
2022/02/22	0	0.00	3	108.67	107.00	-3	14,312	-0.02%
2022/02/21	3.3	112.61	0	0.00	113.00	3.3	14,773	0.02%
2022/02/18	0	0.00	7	117.36	117.50	-7	15,619	-0.04%
2022/02/17	2.3	115.63	1	116.00	116.00	1.3	16,741	0.01%
2022/02/16	4.2	116.36	0	0.00	116.00	4.2	17,296	0.02%
2022/02/15	3	116.17	4	117.00	115.00	-1	17,696	-0.01%
2022/02/14	4.8	116.84	1	116.00	114.50	3.8	18,179	0.02%
2022/02/11	24.1	119.25	21	117.26	120.50	3.1	18,412	0.02%
2022/02/10	28	113.13	19	115.50	113.50	9	18,570	0.05%
2022/02/09	3	111.50	10	115.05	115.50	-7	18,977	-0.04%
2022/02/08	5.1	108.29	2	109.00	109.00	3.1	19,452	0.02%
2022/02/07	4	105.50	7	104.57	106.50	-3	19,958	-0.02%
2022/01/26	3	105.33	3	105.50	106.00	0	20,938	0.00%
2022/01/25	20	106.03	18	109.00	105.00	2	22,199	0.01%
2022/01/24	4	106.25	1.3	111.31	112.00	2.7	23,333	0.01%
2022/01/21	2.1	110.19	1	107.50	107.50	1.1	24,393	0.00%
2022/01/20	5	111.90	2	112.50	113.00	3	24,821	0.01%
2022/01/19	3	112.67	1	113.00	113.00	2	25,702	0.01%
2022/01/18	7	117.79	3	118.17	116.00	4	27,585	0.01%
2022/01/17	8	115.00	7.2	117.12	118.50	0.9	27,949	0.00%
2022/01/14	3	111.67	6	112.75	115.50	-3	28,705	-0.01%
2022/01/13	14	113.79	9.4	114.23	114.50	4.6	29,333	0.02%
2022/01/12	10.1	116.70	1	119.00	116.50	9.1	30,283	0.03%
2022/01/11	8	119.50	8	118.56	117.50	0	31,864	0.00%
2022/01/10	10	121.30	7	123.07	125.50	3	32,869	0.01%
2022/01/07	11.6	127.02	5	124.80	123.50	6.6	33,851	0.02%
2022/01/06	3.1	132.36	1	131.50	134.00	2.1	34,726	0.01%
2022/01/05	8.3	135.43	4	135.88	135.00	4.3	35,729	0.01%
2022/01/04	5	141.90	2	141.25	141.00	3	36,751	0.01%
2022/01/03	11	146.36	11	146.95	144.50	0	38,902	0.00%
2021/12/30	18	146.22	18	143.64	143.00	0	39,815	0.00%
2021/12/29	16	147.69	14.5	147.61	146.00	1.5	40,713	0.00%
2021/12/28	33	145.70	35	146.16	145.50	-2	41,252	0.00%
2021/12/27	0	0.00	9	142.83	144.50	-9	41,547	-0.02%
2021/12/24	2.3	139.30	1	138.00	136.00	1.3	41,792	0.00%
2021/12/23	6	140.08	3	138.50	138.00	3	42,607	0.01%
2021/12/22	4	138.75	7	138.14	136.00	-3	43,380	-0.01%
2021/12/21	0.1	136.00	0	0.00	136.00	0.1	44,216	0.00%
2021/12/20	1.1	132.85	0	0.00	134.50	1.1	45,849	0.00%
2021/12/17	6	138.25	0	0.00	136.50	6	47,177	0.01%
2021/12/16	11	143.50	16	144.22	143.00	-5	48,924	-0.01%
2021/12/15	13	134.58	13	133.50	137.00	0	49,234	0.00%
2021/12/14	14	133.68	13	134.42	133.50	1	49,407	0.00%
2021/12/13	3.1	133.84	20	134.40	134.00	-16.9	49,442	-0.03%
2021/12/10	3.1	137.86	0	0.00	137.50	3.1	49,568	0.01%
2021/12/09	3.3	139.71	2	140.25	141.50	1.3	49,819	0.00%
2021/12/08	5	143.10	8.1	145.05	143.00	-3.1	50,199	-0.01%
2021/12/07	33	145.12	28	145.54	143.00	5	50,938	0.01%
2021/12/06	37.1	151.39	30	149.57	149.50	7.1	51,266	0.01%
2021/12/03	67	156.55	35	156.83	155.00	32	51,575	0.06%
2021/12/02	12.2	153.77	16	154.50	156.00	-3.9	51,503	-0.01%
2021/12/01	1	148.50	3.2	148.19	148.00	-2.2	51,169	0.00%
2021/11/30	21.1	150.33	23	151.76	150.00	-2	51,467	0.00%
2021/11/29	10.3	147.64	11	146.86	148.50	-0.7	51,759	0.00%
2021/11/26	31	142.05	50	145.73	148.50	-19	51,975	-0.04%
2021/11/25	8	145.56	19	145.55	145.50	-11	51,787	-0.02%
2021/11/24	26	145.06	47.2	146.14	145.00	-21.2	51,859	-0.04%
2021/11/23	24.4	152.10	40	151.36	147.00	-15.7	51,866	-0.03%
2021/11/22	20.3	154.30	4	154.13	153.00	16.3	51,979	0.03%
2021/11/19	46.2	159.39	32	160.45	156.00	14.2	52,766	0.03%
2021/11/18	38.2	160.91	184	162.32	157.00	-145.8	52,749	-0.28%	大賣/鉅額交易
2021/11/17	195.2	165.29	218	163.40	165.50	-22.8	52,962	-0.04%	大買/大賣/
2021/11/16	388	162.05	185.1	164.84	159.50	203	52,558	0.39%	大買/大賣/鉅額交易
2021/11/15	22	153.91	124	156.94	159.00	-102	51,648	-0.20%	大賣/鉅額交易
2021/11/12	68.1	152.94	70.2	151.50	149.00	-2.1	51,393	0.00%
2021/11/11	28	150.04	29.5	145.39	151.50	-1.5	51,178	0.00%
2021/11/10	52	143.45	36	143.26	145.00	16	50,801	0.03%
2021/11/09	40	148.18	36	144.07	142.00	4	50,612	0.01%
2021/11/08	45	142.06	452	144.89	146.50	-407	50,327	-0.81%	大賣/鉅額交易
2021/11/05	511.8	147.59	97	147.65	147.50	414.8	50,121	0.83%	大買/鉅額交易
2021/11/04	132	156.89	53	158.45	150.00	79	49,748	0.16%	大買/
2021/11/03	415.1	157.03	774.1	157.91	160.50	-359	49,363	-0.73%	大買/大賣/鉅額交易
2021/11/02	551	156.17	169	159.13	154.00	382	48,518	0.79%	大買/大賣/鉅額交易
2021/11/01	50.1	159.61	48	162.02	165.50	2.1	47,371	0.00%
2021/10/29	149	151.61	141	151.97	152.50	8	46,367	0.02%	大買/大賣/
2021/10/28	30	143.38	19	142.82	142.50	11	45,320	0.02%
2021/10/27	63	142.29	194	141.45	141.50	-131	45,025	-0.29%	大賣/鉅額交易
2021/10/26	303	142.11	190	144.55	140.00	113	44,406	0.25%	大買/大賣/鉅額交易
2021/10/25	23	133.76	24	135.90	135.00	-1	42,768	0.00%
2021/10/22	50	132.54	54	132.91	135.50	-4	42,815	-0.01%
2021/10/21	41	136.27	266.3	135.19	132.50	-225.3	42,435	-0.53%	大賣/鉅額交易
2021/10/20	370.1	134.83	145	134.54	135.50	225.1	42,141	0.53%	大買/大賣/鉅額交易
2021/10/19	60	132.89	59	134.08	129.50	1	41,482	0.00%
2021/10/18	92.1	129.31	90	129.06	132.00	2.1	40,515	0.01%
2021/10/15	52	124.98	91	124.68	128.50	-39	40,101	-0.10%
2021/10/14	573	117.15	568.5	117.15	117.00	4.5	39,579	0.01%	大買/大賣/
2021/10/13	105.2	125.41	61	125.84	122.00	44.2	39,274	0.11%	大買/
2021/10/12	266.3	125.89	280	126.56	128.50	-13.7	39,148	-0.03%	大買/大賣/
2021/10/08	112.3	125.15	125	125.24	124.00	-12.7	39,173	-0.03%	大買/大賣/
2021/10/07	20	121.78	26.3	121.95	124.50	-6.3	37,710	-0.02%
2021/10/06	57	114.90	70	115.74	113.50	-13	37,871	-0.03%
2021/10/05	46	111.38	302	102.73	113.50	-256	37,204	-0.69%	大賣/鉅額交易
2021/10/04	313.1	106.78	93	106.46	106.00	220.1	36,571	0.60%	大買/鉅額交易
2021/10/01	21	112.10	25.5	113.04	112.00	-4.5	36,165	-0.01%
2021/09/30	48	116.32	48	115.36	118.00	0	36,074	0.00%
2021/09/29	586	115.47	613	114.59	112.00	-27	35,335	-0.08%	大買/大賣/
2021/09/28	89.2	122.67	49.1	122.89	122.00	40.1	34,671	0.12%
2021/09/27	118	126.03	104.2	125.94	123.00	13.8	33,883	0.04%	大買/大賣/
2021/09/24	42	120.89	414.1	122.30	119.50	-372.1	32,349	-1.15%	大賣/鉅額交易
2021/09/23	510.1	120.14	134	118.24	121.00	376.1	31,055	1.21%	大買/大賣/鉅額交易
2021/09/22	23	108.07	25	108.16	110.50	-2	29,473	-0.01%
2021/09/17	3.5	102.93	108.1	106.59	107.50	-104.6	29,084	-0.36%	大賣/鉅額交易
2021/09/16	10	101.80	3	101.83	101.50	7	28,932	0.02%
2021/09/15	77	102.58	28	101.89	100.50	49	28,857	0.17%
2021/09/14	18	107.89	7	107.79	106.00	11	28,654	0.04%
2021/09/13	70	106.81	307.1	109.01	106.50	-237.1	28,806	-0.82%	大賣/鉅額交易
2021/09/10	361	106.91	159	105.05	108.00	202	28,763	0.70%	大買/大賣/鉅額交易
2021/09/09	114	100.61	85	100.74	101.50	29	28,549	0.10%	大買/
2021/09/08	33	95.74	36	95.97	94.60	-3	28,436	-0.01%
2021/09/07	49	98.36	8.3	98.43	98.60	40.7	28,804	0.14%
2021/09/06	4	105.00	5	104.70	103.50	-1	29,578	0.00%
2021/09/03	11.4	102.60	6	104.75	103.00	5.4	29,580	0.02%
2021/09/02	8.9	111.63	5	107.00	106.00	3.9	29,540	0.01%
2021/09/01	31	108.37	45	108.42	114.00	-14	29,120	-0.05%
2021/08/31	11	106.91	10	107.25	109.00	1	28,646	0.00%
2021/08/30	5	107.40	7	106.50	106.00	-2	28,721	-0.01%
2021/08/27	21	105.86	484	108.05	104.50	-463	28,782	-1.61%	大賣/鉅額交易
2021/08/26	527	110.55	49	108.79	111.50	478	29,032	1.65%	大買/鉅額交易
2021/08/25	14	109.36	13	109.81	106.50	1	28,704	0.00%
2021/08/24	45	107.02	59	105.57	105.00	-14	27,801	-0.05%
2021/08/23	118	103.40	99	101.40	104.00	19	27,303	0.07%	大買/
2021/08/20	6	90.55	11	93.65	94.60	-5	26,844	-0.02%
2021/08/19	18	88.74	20	88.33	86.00	-2	26,642	-0.01%
2021/08/18	6	85.18	5	86.06	89.80	1	26,569	0.00%
2021/08/17	35	87.93	31	85.35	84.50	4	26,688	0.01%
2021/08/16	7	89.60	6	90.72	92.00	1	26,509	0.00%
2021/08/13	13	91.82	21	94.45	90.30	-8	26,453	-0.03%
2021/08/12	0	0.00	3	95.60	95.60	-3	26,366	-0.01%
2021/08/11	10	92.39	106	93.53	93.30	-96	26,380	-0.36%	大賣/
2021/08/10	133	96.38	26	96.26	96.50	107	26,198	0.41%	大買/鉅額交易
2021/08/09	15	95.98	28	100.51	95.40	-13	26,051	-0.05%
2021/08/06	2	106.00	0	0.00	106.00	2	25,867	0.01%
2021/08/05	12	110.08	10	108.25	112.50	2	25,914	0.01%
2021/08/04	15	111.13	11.1	107.99	107.00	3.9	26,200	0.01%
2021/08/03	15	108.23	67	108.22	108.50	-52	26,113	-0.20%
2021/08/02	3	105.67	8	106.44	106.50	-5	26,038	-0.02%
2021/07/30	60	107.34	4	106.00	102.50	56	25,949	0.22%
2021/07/29	26	105.56	25.1	106.06	108.00	1	25,755	0.00%
2021/07/28	114	101.05	168	102.85	104.50	-54	25,598	-0.21%	大買/大賣/
2021/07/27	19	117.05	54	116.45	112.00	-35	25,361	-0.14%
2021/07/26	4	117.75	5	118.50	118.00	-1	25,132	0.00%
2021/07/23	14	117.57	25	118.60	114.00	-11	24,749	-0.04%
2021/07/22	33	121.14	18	119.50	121.50	15	24,472	0.06%
2021/07/21	123	114.62	28	114.43	117.00	95	23,826	0.40%	大買/
2021/07/20	10	109.85	9	108.28	106.50	1	23,256	0.00%
2021/07/19	13	115.92	7	115.36	112.50	6	22,976	0.03%
2021/07/16	17	109.12	44.1	109.34	111.00	-27.1	22,765	-0.12%
2021/07/15	55	101.09	53	100.54	107.00	2	22,479	0.01%
2021/07/14	4	97.40	13	97.77	99.60	-9	21,925	-0.04%
2021/07/13	39	97.25	22.6	97.07	90.60	16.4	21,341	0.08%
2021/07/12	7	87.53	6.1	90.93	92.70	0.9	20,269	0.00%
2021/07/09	19	85.01	19	85.53	84.30	0	20,067	0.00%
2021/07/08	14	84.90	29	82.86	83.70	-15	20,187	-0.07%
2021/07/07	21.1	83.48	8	83.96	84.30	13.1	20,213	0.06%
2021/07/06	2	81.15	13	80.81	79.70	-11	20,418	-0.05%
2021/07/05	7	80.94	6	81.27	80.60	1	20,953	0.00%
2021/07/02	20	76.95	7	78.63	79.20	13	21,542	0.06%
2021/07/01	4	76.18	3	76.97	76.10	1	22,398	0.00%
2021/06/30	14.1	78.21	11	77.25	78.30	3.1	23,111	0.01%
2021/06/29	10	78.89	11	79.34	77.70	-1	23,415	0.00%
2021/06/28	19	83.51	20	81.79	81.50	-1	23,399	0.00%
2021/06/25	34	85.63	14	85.87	85.00	20	24,037	0.08%
2021/06/24	3	83.00	7	84.09	83.10	-4	24,507	-0.02%
2021/06/23	10	82.18	4	82.85	82.90	6	24,570	0.02%
2021/06/22	13	84.70	16	83.38	81.00	-3	24,919	-0.01%
2021/06/21	20	87.33	14	86.70	85.20	6	25,138	0.02%
2021/06/18	10	86.12	12.2	87.16	87.50	-2.2	25,777	-0.01%
2021/06/17	13.1	80.11	15	79.87	81.10	-2	25,476	-0.01%
2021/06/16	21	80.48	25	81.07	78.40	-4	25,378	-0.02%
2021/06/15	24.1	78.87	35	76.97	79.90	-10.9	24,755	-0.04%
2021/06/11	5	71.98	35	71.66	72.70	-30	23,827	-0.13%
2021/06/10	43	70.90	34	72.21	70.10	9	23,921	0.04%
2021/06/09	24	69.88	21	70.39	70.40	3	23,846	0.01%
2021/06/08	17	70.02	2	70.00	69.40	15	23,948	0.06%
2021/06/07	10	69.39	31	70.30	70.80	-21	23,914	-0.09%
2021/06/04	58	70.21	373	71.72	68.50	-315	23,699	-1.33%	大賣/鉅額交易
2021/06/03	669	73.55	351	73.31	72.70	318	23,504	1.35%	大買/大賣/鉅額交易
2021/06/02	4	69.03	25	69.65	68.80	-21	22,927	-0.09%
2021/06/01	2	67.90	13	68.68	69.00	-11	22,715	-0.05%
2021/05/31	1	67.40	52	68.00	67.30	-51	22,613	-0.23%
2021/05/28	20	68.05	30	68.31	67.70	-10	22,504	-0.04%
2021/05/27	13	65.32	17	65.69	66.60	-4	22,262	-0.02%
2021/05/26	56	63.57	34	64.23	63.60	22	22,025	0.10%
2021/05/25	61	64.34	62	61.69	63.30	-1	21,986	0.00%
2021/05/24	5	56.48	13	56.77	59.90	-8	21,802	-0.04%
2021/05/21	19	55.96	3	56.10	56.00	16	22,535	0.07%
2021/05/20	0	0.00	4	55.60	55.60	-4	22,687	-0.02%
2021/05/19	7	54.87	7	54.74	54.90	0	22,627	0.00%
2021/05/18	9	53.28	3	52.87	54.00	6	22,512	0.03%
2021/05/17	24	49.21	48	49.43	49.15	-24	22,514	-0.11%
2021/05/14	12	51.15	1	51.10	51.80	11	22,385	0.05%
2021/05/13	7	55.39	14	55.69	54.80	-7	22,250	-0.03%
2021/05/12	32	54.48	45	53.99	56.00	-13	22,119	-0.06%
2021/05/11	11	54.49	13	53.83	53.60	-2	21,817	-0.01%
2021/05/10	25	60.04	6	58.80	58.80	19	21,807	0.09%
2021/05/07	1	60.60	11	60.85	61.90	-10	21,825	-0.05%
2021/05/06	6	57.58	9	58.86	58.50	-3	21,845	-0.01%
2021/05/05	24	59.61	15	58.35	58.00	9	21,940	0.04%
2021/05/04	44	59.31	55.2	59.90	60.80	-11.2	21,922	-0.05%
2021/05/03	20	61.30	19	62.25	61.60	1	21,814	0.00%
2021/04/29	6	65.58	16	66.40	65.10	-10	21,797	-0.05%
2021/04/28	4	67.70	17	67.71	67.30	-13	22,200	-0.06%
2021/04/27	28.1	66.66	1	67.00	66.20	27.1	22,450	0.12%
2021/04/26	34.1	68.20	44	69.27	68.20	-9.9	22,748	-0.04%
2021/04/23	23	66.36	11	68.41	68.70	12	23,292	0.05%
2021/04/22	110	70.23	31	70.48	67.10	79	23,909	0.33%	大買/
2021/04/21	26	76.22	29.1	76.84	74.50	-3.1	24,734	-0.01%
2021/04/20	24	74.30	28.1	74.97	74.90	-4.1	24,436	-0.02%
2021/04/19	12	70.11	13	69.66	70.70	-1	24,647	0.00%
2021/04/16	13	69.54	4	69.60	68.60	9	24,760	0.04%
2021/04/15	2	69.40	0	0.00	68.80	2	24,734	0.01%
2021/04/14	17.1	66.85	9	66.19	68.70	8.1	24,716	0.03%
2021/04/13	3	70.87	12	69.79	68.00	-9	24,676	-0.04%
2021/04/12	28.2	69.77	19	72.14	68.00	9.2	24,583	0.04%
2021/04/09	22	74.73	10	75.83	75.00	12	24,329	0.05%
2021/04/08	90.1	72.29	90.5	70.78	74.50	-0.5	23,755	0.00%
2021/04/07	55	68.12	41	67.99	69.00	14	23,064	0.06%
2021/04/06	10.5	62.43	37	63.30	65.80	-26.5	22,461	-0.12%
2021/04/01	24	60.85	30.1	60.08	59.90	-6.1	21,918	-0.03%
2021/03/31	18	59.88	16	59.39	59.50	2	21,803	0.01%
2021/03/30	110.1	62.01	211	59.85	60.90	-100.9	21,724	-0.46%	大買/大賣/
2021/03/29	167	58.91	52	58.81	59.50	115	21,067	0.55%	大買/鉅額交易
2021/03/26	3	55.13	4	55.73	55.80	-1	20,571	0.00%
2021/03/25	10	54.99	6	55.40	55.40	4	20,466	0.02%
2021/03/24	4	55.08	16	54.83	55.00	-12	20,076	-0.06%
2021/03/23	36	55.31	44	54.08	52.00	-8	19,449	-0.04%
2021/03/22	14	52.81	33	54.10	56.70	-19	18,413	-0.10%
2021/03/19	4	51.95	12	52.03	51.60	-8	18,192	-0.04%
2021/03/18	6	52.58	3	52.03	51.80	3	18,173	0.02%
2021/03/17	3	51.47	2	51.45	50.80	1	18,553	0.01%
2021/03/16	8	51.33	14	51.63	50.40	-6	19,764	-0.03%
2021/03/15	17	50.14	17	50.35	49.95	0	20,109	0.00%
2021/03/12	7	47.94	8	47.81	48.90	-1	20,161	0.00%
2021/03/11	0	0.00	2	45.60	46.90	-2	20,259	-0.01%
2021/03/10	2	45.40	1	44.90	44.70	1	20,376	0.00%
2021/03/09	0	0.00	2	44.50	45.00	-2	21,015	-0.01%
2021/03/08	0	0.00	1	44.90	44.25	-1	20,995	0.00%
2021/03/05	1	46.05	0	0.00	45.95	1	21,053	0.00%
2021/03/03	0	0.00	3	47.28	47.90	-3	21,642	-0.01%
2021/03/02	3	48.12	2	47.88	47.30	1	21,725	0.00%
2021/02/26	11	47.23	4	47.16	47.60	7	22,034	0.03%
2021/02/25	3	48.58	4	49.18	48.60	-1	22,532	0.00%
2021/02/24	12	50.21	11	50.48	49.40	1	22,516	0.00%
2021/02/23	71	52.02	65.7	52.29	51.80	5.3	22,425	0.02%
2021/02/22	3.5	50.04	12	49.53	50.80	-8.5	21,548	-0.04%
2021/02/19	4	46.09	3	46.05	46.20	1	21,195	0.00%
2021/02/18	7	46.31	0	0.00	46.60	7	21,117	0.03%
2021/02/17	8	46.55	3	47.52	46.25	5	21,022	0.02%
2021/02/05	10	46.19	3	45.65	45.65	7	20,861	0.03%
2021/02/04	9	46.60	5	46.20	46.10	4	20,786	0.02%
2021/02/03	6	47.98	23	46.89	47.25	-17	20,700	-0.08%
2021/02/02	5	47.34	9.1	46.86	48.00	-4.1	20,514	-0.02%
2021/02/01	16	45.52	9	43.85	45.85	7	20,331	0.03%
2021/01/29	4	45.63	6	45.72	44.80	-2	20,125	-0.01%
2021/01/28	2	47.70	0	0.00	47.10	2	19,980	0.01%
2021/01/27	5	48.11	17	48.92	49.10	-12	19,843	-0.06%
2021/01/26	10	49.45	11	48.53	48.00	-1	19,622	-0.01%
2021/01/25	3	48.45	5	48.59	49.30	-2	19,481	-0.01%
2021/01/22	5.2	49.01	0	0.00	49.70	5.2	19,292	0.03%
2021/01/21	3	51.10	7	50.44	48.65	-4	19,067	-0.02%
2021/01/20	32	48.80	29	49.36	49.40	3	18,548	0.02%
2021/01/19	9	50.94	7	50.96	50.00	2	18,146	0.01%
2021/01/18	43	52.64	23	52.37	52.50	20	17,692	0.11%
2021/01/15	20	51.87	15	51.84	51.00	5	16,927	0.03%
2021/01/14	129	49.32	115	47.79	50.10	14	16,128	0.09%	大買/大賣/
2021/01/13	0	0.00	18.5	46.30	46.85	-18.5	14,645	-0.13%
2021/01/12	15	42.93	41	43.26	42.60	-26	14,261	-0.18%
2021/01/11	8	40.61	24	41.18	41.70	-16	13,388	-0.12%
2021/01/08	9	38.78	4	39.55	38.85	5	13,094	0.04%
2021/01/07	24	39.55	2	39.93	39.30	22	13,116	0.17%
2021/01/06	21	39.47	20	40.20	39.80	1	13,007	0.01%
2021/01/05	9	41.33	1.5	41.54	41.15	7.5	12,715	0.06%
2021/01/04	17	42.60	14	42.15	42.60	3	12,539	0.02%
2020/12/31	3	40.05	9	40.22	40.60	-6	12,196	-0.05%
2020/12/30	1	40.75	11	41.11	40.10	-10	12,164	-0.08%
2020/12/29	50	41.22	48	42.16	41.00	2	12,057	0.02%
2020/12/28	9	41.57	11	41.31	41.65	-2	11,676	-0.02%
2020/12/25	14	40.23	18	40.25	39.85	-4	11,341	-0.04%
2020/12/24	18	39.07	25	39.23	39.40	-7	11,015	-0.06%
2020/12/23	9	38.00	21	38.70	39.20	-12	10,851	-0.11%
2020/12/22	29	38.17	23	38.27	37.20	6	10,783	0.06%
2020/12/21	5	37.75	1	38.00	37.50	4	10,875	0.04%
2020/12/18	11	38.57	2	38.85	38.85	9	10,875	0.08%
2020/12/17	6	37.87	8	38.39	38.85	-2	10,782	-0.02%
2020/12/16	10	38.65	53	38.67	38.25	-43	10,654	-0.40%
2020/12/15	59	38.55	166	39.70	37.70	-107	10,552	-1.01%	大賣/鉅額交易
2020/12/14	244	40.26	203	39.37	40.15	41	10,345	0.40%	大買/大賣/
2020/12/11	257	39.25	170	41.31	38.80	87	10,064	0.86%	大買/大賣/
2020/12/10	122	41.55	89	41.51	41.10	33	9,491	0.35%	大買/
2020/12/09	144	38.40	129	36.76	39.60	15	8,064	0.19%	大買/大賣/
2020/12/08	5	36.11	48	34.96	36.00	-43	7,328	-0.59%
2020/12/07	4	34.96	1	35.45	35.20	3	7,011	0.04%
2020/12/04	2	33.70	3	33.92	34.00	-1	6,711	-0.01%
2020/12/03	50	34.49	53	34.70	33.45	-3	6,581	-0.05%
2020/12/02	0	0.00	2	32.83	32.65	-2	6,209	-0.03%
2020/12/01	3	32.87	15	32.42	32.30	-12	6,100	-0.20%
2020/11/30	32	33.58	8	33.09	32.85	24	5,978	0.40%
2020/11/27	0	0.00	3	32.42	32.30	-3	5,578	-0.05%
2020/11/26	2	32.38	3	32.27	31.95	-1	5,317	-0.02%
2020/11/25	174	32.01	146	32.39	32.05	28	5,187	0.54%	大買/大賣/
2020/11/24	14	31.44	25	31.71	31.70	-11	4,817	-0.23%
2020/11/23	15	29.75	0	0.00	29.80	15	4,219	0.36%
2020/11/20	2	29.20	14	29.38	29.65	-12	4,054	-0.30%
2020/11/19	2	28.55	0	0.00	28.50	2	3,864	0.05%
2020/11/18	0	0.00	2.4	28.28	28.15	-2.4	3,900	-0.06%
2020/11/06	0	0.00	2	27.80	27.40	-2	4,928	-0.04%
2020/11/05	0	0.00	4	27.56	27.50	-4	5,017	-0.08%
2020/11/02	1	26.85	4	26.95	27.00	-3	5,375	-0.06%
2020/10/30	0	0.00	5	27.60	27.10	-5	5,527	-0.09%
2020/10/29	3	27.13	1	27.00	27.55	2	5,763	0.03%
2020/10/28	12	27.81	18	28.02	27.65	-6	5,909	-0.10%
2020/10/27	2	28.20	4	28.14	28.10	-2	6,067	-0.03%
2020/10/26	1	28.55	2	28.55	28.55	-1	6,239	-0.02%
2020/10/23	3	28.88	1	28.80	28.95	2	6,547	0.03%
2020/10/22	2	29.43	7	29.60	29.00	-5	7,735	-0.06%
2020/10/21	5	29.21	0	0.00	29.15	5	8,049	0.06%
2020/10/19	2	28.68	7	29.02	29.15	-5	9,397	-0.05%
2020/10/16	11	29.06	0	0.00	28.55	11	10,259	0.11%
2020/10/15	7	28.94	8	29.05	29.30	-1	10,442	-0.01%
2020/10/14	3	27.98	2	28.20	28.60	1	10,382	0.01%
2020/10/12	4	27.98	0	0.00	27.95	4	11,226	0.04%
2020/10/08	4	28.65	0	0.00	28.55	4	11,454	0.03%
2020/10/07	3	28.68	4	28.86	29.00	-1	12,293	-0.01%
2020/10/06	3	28.37	0	0.00	28.15	3	13,119	0.02%
2020/10/05	2	27.83	0	0.00	27.85	2	13,193	0.02%
2020/09/30	0	0.00	12	27.83	27.85	-12	13,282	-0.09%
2020/09/29	1	28.00	0	0.00	27.70	1	13,344	0.01%
2020/09/28	23	27.92	25	27.52	28.30	-2	13,463	-0.01%
2020/09/25	4	29.31	13	28.78	27.50	-9	13,617	-0.07%
2020/09/24	11	29.94	23	30.22	29.35	-12	13,724	-0.09%
2020/09/23	12	30.00	2	29.70	30.00	10	13,469	0.07%
2020/09/18	0	0.00	2	29.68	29.35	-2	13,345	-0.01%
2020/09/17	1	29.60	0	0.00	29.60	1	13,329	0.01%
2020/09/16	2	29.55	3	29.25	29.10	-1	13,299	-0.01%
2020/09/15	1	29.25	2	29.00	29.00	-1	13,255	-0.01%
2020/09/14	15	29.02	1	28.90	28.90	14	13,345	0.10%
2020/09/11	3	28.48	4	28.35	28.35	-1	13,328	-0.01%
2020/09/10	0	0.00	2	29.00	28.55	-2	13,336	-0.01%
2020/09/09	2	28.30	0	0.00	28.90	2	13,371	0.01%
2020/09/07	5	29.24	7	29.23	29.35	-2	13,385	-0.01%
2020/09/04	0	0.00	2	27.60	27.60	-2	13,209	-0.02%
2020/09/03	0	0.00	1	27.65	27.25	-1	13,300	-0.01%
2020/09/02	2	27.25	0	0.00	27.30	2	13,432	0.01%
2020/09/01	1	26.90	0	0.00	26.85	1	13,467	0.01%
2020/08/27	1	27.00	1	26.80	26.75	0	14,055	0.00%
2020/08/25	2	26.85	0	0.00	26.75	2	14,112	0.01%
2020/08/21	2	27.15	3	26.83	27.05	-1	14,326	-0.01%
2020/08/20	3	27.10	0	0.00	27.00	3	14,302	0.02%
2020/08/19	1	29.80	1	29.85	30.00	0	14,482	0.00%
2020/08/18	3	30.80	2	30.85	30.40	1	15,022	0.01%
2020/08/17	1	29.90	8	30.38	30.40	-7	15,120	-0.05%
2020/08/14	3	29.63	1	29.60	29.80	2	15,224	0.01%
2020/08/13	0	0.00	1	29.00	29.00	-1	15,368	-0.01%
2020/08/12	2	28.88	0	0.00	29.00	2	15,414	0.01%
2020/08/11	23	29.83	5	29.53	29.05	18	15,467	0.12%
2020/08/10	6	29.52	17	29.76	29.45	-11	15,465	-0.07%
2020/08/07	4	30.60	1	30.60	30.60	3	15,450	0.02%
2020/08/06	9	30.57	2	30.53	30.45	7	15,867	0.04%
2020/08/05	11	31.45	12	31.18	31.10	-1	15,774	-0.01%
2020/08/04	5	31.70	4	31.90	31.60	1	15,797	0.01%
2020/08/03	10	31.47	7	31.30	31.55	3	15,611	0.02%
2020/07/31	24	31.92	12	31.86	31.65	12	15,508	0.08%
2020/07/30	7	31.69	5	31.71	31.80	2	15,356	0.01%
2020/07/29	6	31.15	7	31.40	31.95	-1	15,201	-0.01%
2020/07/28	142	32.65	154	33.36	30.50	-12	14,897	-0.08%	大買/大賣/
2020/07/27	10	32.03	14	32.38	32.80	-4	13,771	-0.03%
2020/07/24	25	31.73	43	31.79	31.25	-18	13,310	-0.14%
2020/07/23	12	32.25	14	32.09	32.40	-2	12,818	-0.02%
2020/07/22	9	31.07	9	30.42	30.85	0	11,977	0.00%
2020/07/21	15	29.43	14	29.03	29.05	1	11,113	0.01%
2020/07/20	7	28.94	8	28.77	28.55	-1	10,922	-0.01%
2020/07/17	33	29.22	21	28.97	28.80	12	10,895	0.11%
2020/07/16	11	29.57	9	29.66	29.90	2	10,660	0.02%
2020/07/15	10	28.99	13	28.78	28.15	-3	10,122	-0.03%
2020/07/14	10	30.09	27	29.81	29.20	-17	10,025	-0.17%
2020/07/13	67	29.22	51	29.09	29.85	16	9,341	0.17%
2020/07/10	1	27.00	26	27.01	27.15	-25	8,774	-0.28%
2020/07/09	5	27.90	12	27.27	27.15	-7	8,759	-0.08%
2020/07/08	39	27.29	0	0.00	27.45	39	8,708	0.45%
2020/07/07	4	27.36	67	27.41	26.95	-63	8,664	-0.73%
2020/07/06	66	27.80	61	28.08	27.90	5	8,586	0.06%
2020/07/03	63	27.11	7	27.22	27.50	56	8,474	0.66%
2020/07/01	7	25.94	0	0.00	25.90	7	8,284	0.08%
2020/06/30	5	25.87	0	0.00	25.65	5	8,290	0.06%
2020/06/29	3	25.97	84	25.98	25.60	-81	8,311	-0.97%
2020/06/22	2	26.10	150	26.32	26.15	-148	8,457	-1.75%	大賣/鉅額交易
2020/06/19	8	26.96	3	26.80	26.55	5	8,517	0.06%
2020/06/18	80	26.50	0	0.00	26.40	80	8,458	0.95%
2020/06/17	4	26.29	0	0.00	26.25	4	8,502	0.05%
2020/06/16	154	26.68	4	26.73	26.60	150	8,646	1.73%	大買/鉅額交易
2020/06/12	2	26.50	3	26.10	26.65	-1	8,997	-0.01%
2020/06/11	5	28.05	136	27.90	26.80	-131	9,112	-1.44%	大賣/鉅額交易
2020/06/10	8	27.98	6	27.90	27.85	2	9,212	0.02%
2020/06/09	2	29.05	1	29.30	28.55	1	9,325	0.01%
2020/06/08	3	28.60	7	28.76	28.80	-4	9,473	-0.04%
2020/06/05	1	28.75	6	28.63	28.50	-5	9,803	-0.05%
2020/06/04	17	29.27	73	29.40	28.65	-56	9,915	-0.56%
2020/06/03	0	0.00	1	28.20	28.30	-1	9,533	-0.01%
2020/06/02	5	28.46	4	28.38	27.90	1	9,514	0.01%
2020/06/01	6	28.07	11	28.26	28.00	-5	9,526	-0.05%
2020/05/29	79	27.98	72	28.46	27.80	7	9,546	0.07%
2020/05/28	5	28.31	10	28.67	28.20	-5	9,543	-0.05%
2020/05/27	14	28.35	2	28.15	28.20	12	9,648	0.12%
2020/05/26	13	29.16	49	29.83	28.25	-36	9,586	-0.38%
2020/05/25	180	29.17	54	28.47	29.65	126	9,149	1.38%	大買/鉅額交易
2020/05/22	14	27.32	12	27.53	27.15	2	8,577	0.02%
2020/05/21	9	26.91	4	26.98	27.05	5	8,375	0.06%
2020/05/20	13	26.52	32	26.57	26.60	-19	8,425	-0.23%
2020/05/19	2	25.88	2	26.20	25.80	0	8,255	0.00%
2020/05/18	3	26.07	3	26.68	25.90	0	8,212	0.00%
2020/05/15	0	0.00	8	25.51	26.20	-8	8,136	-0.10%
2020/05/14	9	25.94	4	26.00	25.55	5	8,251	0.06%
2020/05/13	32	27.19	36	26.97	26.70	-4	8,194	-0.05%
2020/05/12	4	26.05	3	25.75	25.70	1	7,714	0.01%
2020/05/11	6	26.08	13	26.18	26.10	-7	7,665	-0.09%
2020/05/08	0	0.00	2	25.35	24.85	-2	7,479	-0.03%
2020/05/07	0	0.00	9	25.10	25.10	-9	7,444	-0.12%
2020/05/06	1	24.85	1	25.00	24.60	0	7,393	0.00%
2020/05/05	3	24.90	0	0.00	24.75	3	7,380	0.04%
2020/04/30	6	25.08	12	25.22	25.10	-6	7,414	-0.08%
2020/04/29	3	24.90	34	24.91	24.75	-31	7,372	-0.42%
2020/04/28	35	24.85	0	0.00	24.80	35	7,370	0.47%
2020/04/27	2	24.65	0	0.00	24.65	2	7,409	0.03%
2020/04/24	0	0.00	15	24.40	24.50	-15	7,376	-0.20%
2020/04/23	0	0.00	12	24.70	24.65	-12	7,363	-0.16%
2020/04/22	2	24.50	3	24.50	24.55	-1	7,331	-0.01%
2020/04/21	3	25.03	0	0.00	24.85	3	7,295	0.04%
2020/04/20	2	25.65	0	0.00	25.60	2	7,285	0.03%
2020/04/17	3	25.90	11	26.20	25.70	-8	7,299	-0.11%
2020/04/16	26	26.88	210	26.71	26.40	-184	7,188	-2.56%	大賣/鉅額交易
2020/04/15	15	25.92	23	25.93	26.40	-8	7,028	-0.11%
2020/04/14	29	25.13	189	25.00	24.80	-160	6,732	-2.38%	大賣/鉅額交易
2020/04/13	2	24.90	109	24.96	24.90	-107	6,673	-1.60%	大賣/鉅額交易
2020/04/10	2	25.08	0	0.00	25.00	2	6,653	0.03%
2020/04/09	21	26.04	0	0.00	25.20	21	6,754	0.31%
2020/04/08	59	25.62	4	25.80	25.95	55	6,764	0.81%
2020/04/07	48	25.23	20	25.35	25.00	28	6,686	0.42%
2020/04/06	0	0.00	4	24.70	24.60	-4	6,670	-0.06%
2020/03/31	1	24.65	2	24.65	24.25	-1	6,830	-0.01%
2020/03/30	3	23.97	1	24.55	24.70	2	6,886	0.03%
2020/03/27	48	24.80	6	24.81	24.10	42	6,853	0.61%
2020/03/26	1	23.95	58	23.75	24.30	-57	6,756	-0.84%
2020/03/25	40	23.99	9	24.13	23.70	31	6,701	0.46%
2020/03/24	6	23.18	10	22.75	23.00	-4	6,644	-0.06%
2020/03/23	0	0.00	3	22.15	22.15	-3	6,714	-0.04%
2020/03/20	5	23.54	18	23.70	23.85	-13	6,729	-0.19%
2020/03/19	14	23.71	5	22.83	22.50	9	6,636	0.14%
2020/03/18	25	26.07	17	26.21	25.00	8	6,424	0.12%
2020/03/17	16	26.13	16	26.04	25.55	0	6,298	0.00%
2020/03/16	16	26.68	6	25.85	25.40	10	6,120	0.16%
2020/03/13	0	0.00	4	24.40	26.80	-4	5,965	-0.07%
2020/03/12	92	26.78	34	26.43	26.05	58	5,737	1.01%
2020/03/11	19	28.22	16.3	28.52	27.40	2.7	5,446	0.05%
2020/03/10	14	27.75	13	27.98	27.50	1	5,079	0.02%
2020/03/09	45	26.43	10	26.64	26.30	35	4,915	0.71%
2020/03/06	9	27.37	6	27.28	27.15	3	4,854	0.06%
2020/03/05	5	27.99	3	27.78	27.60	2	4,858	0.04%
2020/03/04	2	27.50	7	27.34	27.75	-5	4,793	-0.10%
2020/03/03	91	27.48	82	27.99	27.25	9	4,726	0.19%
2020/03/02	23	27.20	18	27.46	27.60	5	4,655	0.11%
2020/02/27	3	26.72	2	26.93	25.95	1	4,440	0.02%
2020/02/26	10	27.41	7	27.45	27.05	3	4,356	0.07%
2020/02/25	2	26.93	1	27.10	27.00	1	4,275	0.02%
2020/02/24	4	27.45	1	27.60	27.35	3	4,233	0.07%
2020/02/21	8	27.64	8	27.78	27.75	0	4,182	0.00%
2020/02/20	0	0.00	2	26.55	26.60	-2	3,930	-0.05%
2020/02/19	0	0.00	2	26.15	26.10	-2	3,856	-0.05%
2020/02/17	4	26.05	5	25.56	26.05	-1	3,836	-0.03%
2020/02/14	7	24.94	0	0.00	25.25	7	3,664	0.19%
2020/02/05	1	24.75	5	25.21	24.80	-4	4,015	-0.10%
2020/02/04	1	24.60	15	24.50	24.70	-14	4,072	-0.34%
2020/02/03	5	23.50	10	23.95	24.35	-5	4,150	-0.12%
2020/01/31	13	24.11	5	24.00	24.95	8	4,194	0.19%
2020/01/30	3	24.40	3	24.40	24.15	0	4,397	0.00%
2020/01/14	5	27.20	0	0.00	27.05	5	5,538	0.09%
2020/01/13	1	26.25	1	26.70	27.25	0	5,853	0.00%
2020/01/10	0	0.00	2	26.15	26.05	-2	5,896	-0.03%
2020/01/08	1	26.80	2	26.70	26.15	-1	5,949	-0.02%
2020/01/06	1	27.45	0	0.00	27.20	1	6,277	0.02%
2020/01/03	1	28.10	3	28.87	27.85	-2	6,359	-0.03%
2020/01/02	13	28.29	11	28.55	28.65	2	6,279	0.03%
2019/12/31	1	28.05	1	27.90	27.90	0	6,263	0.00%
2019/12/30	4	28.45	21	28.33	28.30	-17	6,298	-0.27%
2019/12/27	21	28.25	8	28.15	28.80	13	6,322	0.21%
2019/12/26	1	27.80	0	0.00	27.75	1	6,189	0.02%
2019/12/25	2	27.90	17	27.95	27.60	-15	6,239	-0.24%
2019/12/24	0	0.00	10	27.06	27.05	-10	6,344	-0.16%
2019/12/20	2	27.23	0	0.00	27.40	2	6,783	0.03%
2019/12/19	0	0.00	1	27.50	27.35	-1	6,885	-0.01%
2019/12/18	10	28.19	4	28.05	27.80	6	6,963	0.09%
2019/12/17	0	0.00	2	27.50	27.70	-2	6,939	-0.03%
2019/12/16	2	27.40	5	27.65	27.65	-3	7,250	-0.04%
2019/12/13	6	27.30	0	0.00	26.90	6	7,393	0.08%
2019/12/12	6	27.33	6	27.65	27.25	0	7,686	0.00%
2019/12/11	0	0.00	1	27.10	27.00	-1	7,745	-0.01%
2019/12/10	25	27.36	1	27.40	27.40	24	7,820	0.31%
2019/12/09	2	26.70	1	26.40	26.35	1	7,942	0.01%
2019/12/04	1	26.05	1	26.30	26.30	0	8,824	0.00%
2019/12/02	6	25.77	1	25.95	25.70	5	9,269	0.05%
2019/11/29	1	26.50	9	26.73	26.30	-8	9,437	-0.08%
2019/11/28	1	27.15	0.6	26.85	26.80	0.4	9,738	0.00%
2019/11/27	2	27.45	0	0.00	27.20	2	10,046	0.02%
2019/11/25	13	26.71	0	0.00	26.25	13	10,858	0.12%
2019/11/20	0	0.00	10	26.40	26.35	-10	11,020	-0.09%
2019/11/19	4	26.58	0	0.00	26.50	4	11,171	0.04%
2019/11/15	1	26.70	1	26.85	26.70	0	11,564	0.00%
2019/11/14	1	26.50	0	0.00	26.40	1	11,883	0.01%
2019/11/13	0	0.00	2	26.63	27.00	-2	11,987	-0.02%
2019/11/12	0	0.00	6	26.10	26.80	-6	12,009	-0.05%
2019/11/11	8	26.81	3	26.10	26.10	5	12,030	0.04%
2019/11/08	1	28.00	0	0.00	27.80	1	11,953	0.01%
2019/11/07	10	27.86	0	0.00	27.85	10	11,988	0.08%
2019/11/06	1	29.35	1	28.60	28.60	0	11,956	0.00%
2019/11/05	5	29.10	1	29.30	28.90	4	11,967	0.03%
2019/11/04	1	29.00	5	28.95	28.80	-4	11,992	-0.03%
2019/11/01	6	28.90	2	28.95	29.10	4	12,021	0.03%
2019/10/31	1	28.90	11	28.86	28.45	-10	12,027	-0.08%
2019/10/30	1	29.05	7	29.07	29.35	-6	12,036	-0.05%
2019/10/29	21	30.04	0	0.00	29.05	21	12,127	0.17%
2019/10/28	4	30.20	11	30.35	30.50	-7	12,117	-0.06%
2019/10/25	65	30.52	1	30.15	29.50	64	12,124	0.53%
2019/10/24	19	29.75	1	29.85	30.10	18	12,211	0.15%
2019/10/23	8	29.88	8	29.48	29.30	0	12,519	0.00%
2019/10/22	43	29.69	35	29.98	29.35	8	12,728	0.06%
2019/10/21	7	28.84	6	28.88	29.90	1	12,456	0.01%
2019/10/18	10	28.00	4	28.00	27.80	6	12,096	0.05%
2019/10/17	16	27.76	0	0.00	27.70	16	11,995	0.13%
2019/10/16	1	27.65	1	27.60	27.65	0	11,950	0.00%
2019/10/15	84	28.02	1	28.25	28.05	83	11,894	0.70%
2019/10/14	2	27.95	3	27.80	27.50	-1	11,716	-0.01%
2019/10/09	1	26.10	2	26.65	26.55	-1	11,566	-0.01%
2019/10/08	1	27.15	0	0.00	27.15	1	11,500	0.01%
2019/10/07	1	27.80	0	0.00	27.50	1	11,646	0.01%
2019/10/04	0	0.00	7	27.90	27.20	-7	11,606	-0.06%
2019/10/03	3	27.23	1	27.20	27.70	2	11,556	0.02%
2019/10/02	3	27.55	0	0.00	27.60	3	11,484	0.03%
2019/10/01	5	27.88	1	27.90	28.00	4	11,450	0.03%
2019/09/27	154	28.00	155	28.20	27.80	-1	11,387	-0.01%	大買/大賣/
2019/09/26	9	27.87	8	27.45	27.50	1	11,208	0.01%
2019/09/25	3	28.70	11	28.70	28.35	-8	10,953	-0.07%
2019/09/24	18	30.17	10	30.15	29.85	8	10,798	0.07%
2019/09/23	2	30.00	1	30.60	30.00	1	10,717	0.01%
2019/09/20	52	30.29	51	30.05	30.20	1	10,628	0.01%
2019/09/19	180	30.29	53	30.15	30.05	127	10,540	1.20%	大買/鉅額交易
2019/09/18	10	29.85	4	29.76	29.50	6	10,244	0.06%
2019/09/17	37	29.37	139	29.59	29.50	-102	10,125	-1.01%	大賣/鉅額交易
2019/09/16	1	27.50	1	28.05	28.15	0	9,888	0.00%
2019/09/12	80	28.35	0	0.00	28.05	80	9,886	0.81%
2019/09/11	22	28.20	1	28.80	28.05	21	10,039	0.21%
2019/09/10	25	29.08	22	29.64	28.80	3	10,260	0.03%
2019/09/09	3	29.12	10	29.00	28.95	-7	10,108	-0.07%
2019/09/06	11	30.32	17	29.74	29.45	-6	9,927	-0.06%
2019/09/05	1	29.20	5	29.07	29.60	-4	9,312	-0.04%
2019/09/04	6	28.84	0	0.00	28.95	6	9,063	0.07%
2019/09/03	2	27.98	2	28.33	28.05	0	8,788	0.00%
2019/09/02	27	28.13	5	27.48	28.35	22	8,571	0.26%
2019/08/30	6	27.25	3	27.47	26.55	3	8,235	0.04%
2019/08/29	3	27.23	6	27.43	27.00	-3	7,901	-0.04%
2019/08/28	1	25.00	0	0.00	26.45	1	7,205	0.01%
2019/08/23	23	24.70	20	24.90	24.75	3	6,802	0.04%
2019/08/22	0	0.00	35	24.52	24.90	-35	6,713	-0.52%
2019/08/21	13	24.79	3	24.67	24.50	10	6,537	0.15%
2019/08/20	2	24.10	18	23.82	23.65	-16	6,220	-0.26%
2019/08/19	40	24.35	4	24.36	24.15	36	6,102	0.59%
2019/08/16	3	22.67	1	21.80	23.30	2	5,753	0.03%
2019/08/15	0	0.00	1	21.30	21.20	-1	5,617	-0.02%
2019/08/13	0	0.00	3	22.05	22.25	-3	5,500	-0.05%
2019/08/12	0	0.00	1	22.20	22.00	-1	5,453	-0.02%
2019/08/08	1	22.80	10	22.78	22.65	-9	5,387	-0.17%
2019/08/07	3	22.80	0	0.00	22.30	3	5,328	0.06%
2019/08/05	0	0.00	2	23.40	22.60	-2	5,168	-0.04%
2019/08/01	3	23.93	2	23.85	23.80	1	5,016	0.02%
2019/07/31	15	23.98	3	23.65	24.45	12	4,909	0.24%
2019/07/30	6	24.02	3	23.22	23.15	3	4,722	0.06%
2019/07/29	3	25.00	9	24.77	24.35	-6	4,488	-0.13%
2019/07/26	35	24.41	23	23.95	24.70	12	4,170	0.29%
2019/07/25	15	23.63	6	22.83	24.00	9	3,834	0.23%
2019/07/16	1	21.05	1	20.90	20.95	0	2,954	0.00%
2019/07/12	0	0.00	1	21.45	21.65	-1	2,959	-0.03%
2019/07/11	3	21.40	1	21.55	21.25	2	2,936	0.07%
2019/07/10	0	0.00	5	20.15	20.50	-5	2,775	-0.18%
2019/07/05	0	0.00	1	20.20	20.20	-1	2,741	-0.04%
2019/06/28	5	19.90	0	0.00	19.95	5	2,714	0.18%
2019/06/27	0	0.00	1	19.75	19.75	-1	2,712	-0.04%
2019/06/26	0	0.00	1	19.70	19.60	-1	2,681	-0.04%
2019/06/25	6	20.20	10	20.07	20.10	-4	2,652	-0.15%
2019/06/24	26	20.40	25	20.00	20.50	1	2,582	0.04%
2019/06/21	6	19.77	1	19.90	19.90	5	2,483	0.20%
2019/06/20	0	0.00	1	19.75	19.90	-1	2,370	-0.04%
2019/06/19	2	19.20	0	0.00	19.60	2	2,235	0.09%
2019/06/18	40	18.83	44	18.74	19.40	-4	1,976	-0.20%
2019/06/12	2	16.05	0	0.00	16.65	2	1,563	0.13%
2019/05/09	0	0.00	2	17.80	17.60	-2	3,017	-0.07%
2019/04/25	0	0.00	3	20.95	20.75	-3	3,270	-0.09%
2019/04/24	4	21.15	4	20.90	21.25	0	3,269	0.00%
2019/04/19	0	0.00	5	20.93	21.35	-5	3,256	-0.15%
2019/04/18	3	21.70	1	21.90	20.75	2	3,262	0.06%
2019/04/17	0	0.00	4	21.48	21.45	-4	3,227	-0.12%
2019/04/16	4	21.23	0	0.00	21.60	4	3,211	0.12%
2019/04/11	1	21.00	0	0.00	21.00	1	3,246	0.03%
2019/04/03	0	0.00	1	21.40	21.60	-1	3,245	-0.03%
2019/04/01	0.1	21.25	0	0.00	21.35	0.1	3,261	0.00%
2019/03/27	0.4	20.20	0	0.00	20.20	0.4	3,380	0.01%
2019/03/22	0	0.00	1	21.35	21.40	-1	3,485	-0.03%
2019/03/20	0	0.00	1	21.50	21.30	-1	3,649	-0.03%
2019/03/18	0	0.00	1	20.85	21.55	-1	3,966	-0.03%
2019/03/15	1	20.70	0	0.00	20.90	1	4,040	0.02%
2019/03/13	0	0.00	2	21.65	21.40	-2	4,328	-0.05%
2019/03/12	0	0.00	1	22.05	21.90	-1	4,769	-0.02%
2019/03/07	1	21.50	0	0.00	21.60	1	5,422	0.02%
2019/03/06	0	0.00	1	22.50	22.30	-1	5,524	-0.02%
2019/02/27	1	22.45	0	0.00	22.40	1	6,090	0.02%
2019/02/26	3	22.90	1	23.10	22.75	2	6,373	0.03%
2019/02/22	2	23.08	50	23.05	23.00	-48	6,778	-0.71%
2019/02/21	0	0.00	10	23.20	23.30	-10	6,803	-0.15%
2019/02/20	12	23.92	15	24.00	23.50	-3	6,788	-0.04%
2019/02/19	1	22.70	0	0.00	23.00	1	6,648	0.02%
2019/02/18	0	0.00	40	23.33	22.80	-40	6,605	-0.61%
2019/02/14	107	23.86	2	23.63	23.10	105	6,546	1.60%	大買/鉅額交易
2019/02/13	11	23.06	26	22.98	23.45	-15	6,366	-0.24%
2019/02/12	24	22.20	8	22.24	21.90	16	6,143	0.26%
2019/02/11	0	0.00	2	21.30	21.40	-2	6,069	-0.03%
2019/01/30	1	20.55	0	0.00	20.30	1	6,027	0.02%
2019/01/29	0	0.00	10	20.25	20.25	-10	6,036	-0.17%
2019/01/28	2	20.60	2	20.60	20.70	0	6,058	0.00%
2019/01/25	1	20.50	0	0.00	20.50	1	6,080	0.02%
2019/01/24	1	20.40	0	0.00	20.25	1	6,156	0.02%
2019/01/23	0	0.00	1	20.10	20.20	-1	6,287	-0.02%
2019/01/21	14	21.00	2	20.63	20.85	12	6,329	0.19%
2019/01/14	0	0.00	40	19.01	19.10	-40	6,313	-0.63%
2019/01/08	0	0.00	2	19.35	19.35	-2	6,461	-0.03%
2019/01/04	7	18.44	9	18.43	18.80	-2	6,548	-0.03%
2019/01/03	2	19.90	0	0.00	19.55	2	6,558	0.03%
2019/01/02	2	20.20	2	20.00	20.05	0	6,614	0.00%
2018/12/28	1	20.30	1	20.20	20.15	0	6,672	0.00%
2018/12/25	0	0.00	1	20.00	20.00	-1	6,833	-0.01%
2018/12/19	6	20.93	17	20.89	20.75	-11	6,866	-0.16%
2018/12/18	5	21.26	2	21.08	20.85	3	6,933	0.04%
2018/12/17	0	0.00	4	21.48	21.40	-4	7,063	-0.06%
2018/12/14	0	0.00	2	21.70	21.60	-2	7,092	-0.03%
2018/12/13	4	22.21	1	22.25	22.10	3	7,128	0.04%
2018/12/12	16	22.81	9	23.09	22.85	7	7,105	0.10%
2018/12/11	11	22.00	0	0.00	21.75	11	7,057	0.16%
2018/12/10	6	22.13	3	22.00	22.05	3	7,070	0.04%
2018/12/07	7	22.89	9	22.91	22.60	-2	7,085	-0.03%
2018/12/06	9	22.68	2	23.48	22.20	7	7,191	0.10%
2018/12/05	2	23.63	0	0.00	24.00	2	7,061	0.03%
2018/12/04	23	24.28	46	24.11	24.50	-23	6,721	-0.34%
2018/12/03	24	22.65	7	22.63	22.50	17	6,286	0.27%
2018/11/30	1	22.15	2	22.00	22.00	-1	6,189	-0.02%
2018/11/29	2	22.35	7	22.30	21.90	-5	6,162	-0.08%
2018/11/28	4	22.59	6	22.60	22.25	-2	6,052	-0.03%
2018/11/27	11	22.50	8	22.49	22.25	3	5,919	0.05%
2018/11/26	10	21.97	10	21.70	21.60	0	5,645	0.00%
2018/11/23	12	21.78	12	22.01	21.70	0	5,570	0.00%
2018/11/22	102	20.89	98	20.54	21.15	4	5,292	0.08%	大買/
2018/11/20	0	0.00	1	19.15	18.70	-1	4,900	-0.02%
2018/11/19	0	0.00	5	18.45	18.85	-5	4,902	-0.10%
2018/11/15	1	18.40	1	18.40	18.40	0	4,978	0.00%
2018/11/13	0	0.00	1	18.25	18.60	-1	5,141	-0.02%
2018/11/12	1	18.00	1	18.15	18.00	0	5,137	0.00%
2018/11/08	1	18.00	1	19.30	18.00	0	5,248	0.00%
2018/11/07	11	18.55	12	18.63	18.60	-1	5,226	-0.02%
2018/11/06	5	17.83	41	17.61	17.40	-36	5,254	-0.69%
2018/11/05	1	18.10	1	18.25	18.20	0	5,307	0.00%
2018/11/02	0	0.00	1	18.15	18.35	-1	5,323	-0.02%
2018/11/01	0	0.00	1	18.60	17.70	-1	5,296	-0.02%
2018/10/31	0	0.00	5	17.24	17.50	-5	5,205	-0.10%
2018/10/29	2	16.75	1	16.80	16.10	1	5,175	0.02%
2018/10/26	3	15.70	40	16.25	15.65	-37	5,221	-0.71%
2018/10/25	41	16.15	0	0.00	16.15	41	5,225	0.78%
2018/10/23	1	18.45	0	0.00	18.35	1	5,214	0.02%
2018/10/22	0	0.00	2	19.18	19.10	-2	5,280	-0.04%
2018/10/18	0	0.00	2	19.40	19.45	-2	5,478	-0.04%
2018/10/17	2	20.15	7	19.86	19.45	-5	5,542	-0.09%
2018/10/16	2	19.45	0	0.00	19.50	2	5,573	0.04%
2018/10/15	0	0.00	40	19.35	19.10	-40	5,654	-0.71%
2018/10/12	0	0.00	1	19.00	19.30	-1	5,774	-0.02%
2018/10/11	48	18.08	0	0.00	18.00	48	5,828	0.82%
2018/10/09	6	20.34	8	20.06	20.00	-2	5,909	-0.03%
2018/10/08	0	0.00	18	20.26	20.70	-18	6,010	-0.30%
2018/10/05	7	21.11	21	20.33	20.30	-14	6,078	-0.23%
2018/10/04	7	21.96	6	22.12	21.95	1	6,039	0.02%
2018/10/03	5	22.62	3	22.30	22.30	2	6,180	0.03%
2018/10/02	1	23.40	0	0.00	23.40	1	6,413	0.02%
2018/10/01	1	23.35	2	23.65	23.85	-1	6,568	-0.02%
2018/09/28	3	23.85	0	0.00	23.70	3	6,784	0.04%
2018/09/27	6	24.23	12	23.80	23.30	-6	6,877	-0.09%
2018/09/26	5	23.65	5	23.60	24.00	0	7,020	0.00%
2018/09/25	9	23.98	6	24.32	23.65	3	7,080	0.04%
2018/09/21	8	24.41	7	24.11	23.95	1	7,036	0.01%
2018/09/20	3	23.10	0	0.00	23.15	3	6,984	0.04%
2018/09/19	2	24.40	0	0.00	23.10	2	7,126	0.03%
2018/09/18	5	23.51	5	23.18	23.00	0	7,137	0.00%
2018/09/17	195	23.94	181	23.58	24.20	14	7,271	0.19%	大買/大賣/
2018/09/14	0	0.00	4	22.26	23.25	-4	7,240	-0.06%
2018/09/13	3	21.18	4	21.39	21.15	-1	7,349	-0.01%
2018/09/12	10	21.20	6	20.13	20.10	4	7,544	0.05%
2018/09/11	13	22.06	11	22.28	22.10	2	7,600	0.03%
2018/09/10	15	22.93	11	22.85	22.45	4	7,871	0.05%
2018/09/07	1	24.75	1	24.90	24.90	0	7,830	0.00%
2018/09/06	5	26.65	7	26.66	26.65	-2	7,859	-0.03%
2018/09/05	1	26.90	2	26.80	26.80	-1	8,060	-0.01%
2018/09/04	6	27.32	1	27.50	27.50	5	8,353	0.06%
2018/09/03	2	27.08	1	26.85	26.85	1	8,584	0.01%
2018/08/31	3	28.13	0	0.00	28.40	3	8,642	0.03%
2018/08/30	1	28.60	0	0.00	28.10	1	8,737	0.01%
2018/08/28	1	27.80	3	28.75	28.05	-2	8,965	-0.02%
2018/08/27	5	28.00	6	27.95	28.55	-1	9,101	-0.01%
2018/08/24	6	27.22	2	26.95	27.25	4	9,575	0.04%
2018/08/23	3	27.52	0	0.00	28.00	3	10,673	0.03%
2018/08/22	1	27.15	0	0.00	27.15	1	11,758	0.01%
2018/08/21	1	27.25	0	0.00	27.25	1	13,147	0.01%
2018/08/20	2	27.40	2	28.25	27.40	0	13,469	0.00%
2018/08/17	1	28.50	4	29.30	28.90	-3	14,306	-0.02%
2018/08/16	24	28.79	2	27.80	29.25	22	14,575	0.15%
2018/08/15	4	29.58	1	29.40	28.95	3	14,843	0.02%
2018/08/14	2	30.75	1	30.00	30.75	1	14,865	0.01%
2018/08/13	2	29.45	0	0.00	29.90	2	14,941	0.01%
2018/08/09	20	30.60	0	0.00	30.60	20	14,955	0.13%
2018/08/08	3	30.97	0	0.00	31.00	3	15,330	0.02%
2018/08/07	1	31.45	0	0.00	31.45	1	15,401	0.01%
2018/08/06	1	32.10	0	0.00	31.45	1	15,710	0.01%
2018/08/03	0	0.00	2	31.65	32.35	-2	15,863	-0.01%
2018/08/02	7	31.51	2	31.78	31.35	5	15,852	0.03%
2018/08/01	0	0.00	3	33.15	33.20	-3	15,913	-0.02%
2018/07/31	5	33.80	3	33.75	33.65	2	16,055	0.01%
2018/07/30	9	33.78	0	0.00	33.65	9	16,049	0.06%
2018/07/27	8	35.38	6	34.80	35.00	2	16,001	0.01%
2018/07/26	6	35.48	24	35.08	35.40	-18	15,934	-0.11%
2018/07/25	2	34.73	10	34.00	33.90	-8	15,759	-0.05%
2018/07/24	11	34.37	4	34.38	34.10	7	15,688	0.04%
2018/07/23	1	33.00	0	0.00	33.80	1	15,617	0.01%
2018/07/20	5	34.14	16	34.49	33.55	-11	15,562	-0.07%
2018/07/19	3	33.77	15	33.70	34.15	-12	15,410	-0.08%
2018/07/18	0	0.00	1	33.40	32.50	-1	15,296	-0.01%
2018/07/16	2	36.20	21	36.13	35.70	-19	15,078	-0.13%
2018/07/13	5	35.36	9	35.50	34.55	-4	15,044	-0.03%
2018/07/12	3	34.55	3	34.52	34.45	0	14,942	0.00%
2018/07/11	10	34.67	10	34.76	34.55	0	14,897	0.00%
2018/07/10	4	34.15	4	34.09	34.30	0	14,731	0.00%
2018/07/09	7	32.81	0	0.00	32.55	7	14,561	0.05%
2018/07/06	10	31.50	5	32.55	33.80	5	14,382	0.03%
2018/07/05	2	31.50	3	31.12	30.75	-1	14,183	-0.01%
2018/07/04	6	31.05	52	30.77	30.70	-46	14,034	-0.33%
2018/06/29	1	34.65	1	34.85	35.20	0	13,686	0.00%
2018/06/26	0	0.00	1	37.10	36.90	-1	13,272	-0.01%
2018/06/25	4	37.15	5	37.06	36.80	-1	13,101	-0.01%
2018/06/22	1	39.60	0	0.00	38.65	1	12,955	0.01%
2018/06/21	13	40.17	26	39.47	41.00	-13	12,800	-0.10%
2018/06/20	12	38.31	6	38.41	37.75	6	12,560	0.05%
2018/06/19	59	41.80	33	41.17	39.80	26	12,439	0.21%
2018/06/14	0	0.00	2	39.55	39.60	-2	12,239	-0.02%
2018/06/13	12	40.82	18	39.31	39.00	-6	12,350	-0.05%
2018/06/12	8	42.50	44	42.44	42.45	-36	12,426	-0.29%
2018/06/11	16	39.76	6	40.78	41.00	10	12,131	0.08%
2018/06/08	11	37.25	2	37.65	37.30	9	11,994	0.08%
2018/06/07	2	35.98	2	36.18	37.00	0	11,951	0.00%
2018/06/06	30	35.12	3	35.73	35.90	27	11,989	0.23%
2018/06/05	3	34.27	2	35.43	34.60	1	12,093	0.01%
2018/06/04	20	37.46	9	37.15	37.20	11	12,044	0.09%
2018/06/01	59	39.07	69	37.62	37.00	-10	11,883	-0.08%
2018/05/31	76	39.49	101	39.54	38.20	-25	11,358	-0.22%	大賣/
2018/05/30	104	35.94	100	36.67	37.60	4	10,218	0.04%	大買/
2018/05/29	84	33.85	9	34.60	34.20	75	9,074	0.83%
2018/05/28	22	31.18	16	31.69	32.05	6	7,610	0.08%
2018/05/25	0	0.00	3	28.88	29.15	-3	7,234	-0.04%
2018/05/24	20	26.40	1	26.10	26.50	19	6,262	0.30%
2018/05/23	22	26.14	18	26.34	25.90	4	5,976	0.07%
2018/05/22	0	0.00	1	25.95	25.10	-1	5,631	-0.02%
2018/05/21	0	0.00	15	25.20	26.05	-15	5,538	-0.27%
2018/05/17	0	0.00	2	25.10	24.40	-2	5,346	-0.04%
2018/05/16	27	25.59	27	25.61	25.20	0	5,258	0.00%
2018/05/14	50	26.03	36	26.10	25.80	14	4,846	0.29%
2018/05/10	0	0.00	20	24.75	24.75	-20	4,342	-0.46%
2018/05/09	13	24.80	13	24.87	24.15	0	4,292	0.00%
2018/05/08	2	24.18	3	24.22	24.05	-1	4,146	-0.02%
2018/05/07	1	22.75	0	0.00	22.75	1	3,983	0.03%
2018/05/04	0	0.00	1	21.80	21.70	-1	3,991	-0.03%
2018/05/03	1	22.45	0	0.00	22.40	1	4,024	0.02%
2018/04/25	5	21.85	0	0.00	22.25	5	5,087	0.10%
2018/04/24	10	23.00	0	0.00	22.80	10	5,170	0.19%
2018/04/20	0	0.00	2	23.95	23.80	-2	5,127	-0.04%
2018/04/19	2	24.55	0.2	24.30	24.40	1.8	5,110	0.03%
2018/04/18	12	23.99	0	0.00	23.40	12	4,982	0.24%
2018/04/17	0	0.00	1	23.55	23.50	-1	4,975	-0.02%
2018/04/13	5	24.40	4	25.00	24.95	1	4,975	0.02%
2018/04/12	10	23.75	5	23.75	23.80	5	4,955	0.10%
2018/04/11	10	24.00	0	0.00	24.00	10	5,092	0.20%
2018/04/09	0	0.00	0.3	22.90	22.90	-0.3	5,194	-0.01%
2018/03/22	2	25.60	3	25.18	24.85	-1	5,264	-0.02%
2018/03/21	1	25.70	0	0.00	25.85	1	5,189	0.02%
2018/03/20	7	26.46	10	26.40	26.35	-3	5,112	-0.06%
2018/03/19	27	26.50	27	26.39	26.50	0	4,988	0.00%
2018/03/16	54	26.03	50	26.03	25.55	4	4,795	0.08%
2018/03/15	0	0.00	10	25.00	24.80	-10	4,566	-0.22%
2018/03/14	3	25.20	2	24.98	24.80	1	4,605	0.02%
2018/03/12	4	25.18	4	24.81	24.70	0	4,578	0.00%
2018/03/09	97	24.27	97	24.02	24.40	0	4,563	0.00%
2018/03/08	20	22.75	20	22.53	23.35	0	4,559	0.00%
2018/03/07	10	21.50	10	21.13	21.25	0	4,549	0.00%
2018/02/07	3	20.70	8	21.25	20.70	-5	7,549	-0.07%
2018/02/06	17	20.88	13	21.16	20.45	4	7,600	0.05%
2018/02/05	5	22.54	2	22.70	22.70	3	7,704	0.04%
2018/01/31	3	24.20	0	0.00	24.30	3	8,037	0.04%
2018/01/30	0	0.00	7	24.91	24.50	-7	8,190	-0.09%
2018/01/29	2	24.93	10	24.90	24.85	-8	8,303	-0.10%
2018/01/26	0	0.00	20	25.58	25.40	-20	8,546	-0.23%
2018/01/25	0	0.00	26	25.51	25.20	-26	8,703	-0.30%
2018/01/24	14	27.07	7	26.58	26.40	7	8,804	0.08%
2018/01/23	2	25.80	3	27.53	26.45	-1	8,872	-0.01%
2018/01/22	79	27.02	71	27.12	27.15	8	8,922	0.09%
2018/01/19	2	25.23	13	25.32	25.40	-11	9,219	-0.12%
2018/01/18	2	24.85	1	25.00	24.85	1	9,485	0.01%
2018/01/15	2	24.55	42	24.19	24.00	-40	10,700	-0.37%
2018/01/10	40	24.01	0	0.00	23.70	40	11,155	0.36%
2018/01/08	13	25.39	10	24.87	24.65	3	11,708	0.03%
2018/01/05	1	25.60	11	25.27	25.50	-10	11,693	-0.09%
2018/01/04	5	24.30	0	0.00	24.30	5	11,734	0.04%
2018/01/03	1	24.05	12	24.40	24.05	-11	11,867	-0.09%