漢磊 (3707)-永豐金-板盛券商分點個股進出

台股 » 個股 » 漢磊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

漢磊

(3707)

可現股當沖

股價
60.7
漲跌
▲0.7
漲幅
+1.17%
成交量
1,428張
產業
上櫃半導體類股▲1.89%
1281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－永豐金-板盛券商分點個股進出

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-板盛券商分點個股進出
永豐金-板盛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
2024/06/11	3	61.27	1	60.70	60.50	2	4,128	0.05%
2024/06/07	1	63.10	0	0.00	62.90	1	4,200	0.02%
2024/06/05	0	0.00	2	60.50	59.80	-2	4,902	-0.04%
2024/06/04	0	0.00	1	61.50	60.80	-1	5,008	-0.02%
2024/05/31	2	62.20	2	63.30	62.10	0	5,096	0.00%
2024/05/28	1	63.20	1	63.40	63.50	0	5,141	0.00%
2024/05/24	2	61.90	0	0.00	61.30	2	5,152	0.04%
2024/05/23	0	0.00	0.1	62.80	62.50	-0.1	5,188	0.00%
2024/05/21	0	0.00	1	64.60	63.80	-1	5,178	-0.02%
2024/05/17	2	64.50	0	0.00	64.50	2	5,160	0.04%
2024/05/15	0	0.00	0.3	65.06	64.30	-0.3	5,135	0.00%
2024/05/14	1.1	64.73	3.1	64.84	64.90	-2	5,139	-0.04%
2024/05/13	0	0.00	0.2	64.50	64.30	-0.2	5,150	0.00%
2024/05/10	0.4	65.85	0	0.00	65.90	0.4	5,146	0.01%
2024/05/07	0	0.00	0.2	65.50	65.50	-0.2	5,128	0.00%
2024/05/06	0	0.00	1	66.40	66.10	-1	5,109	-0.02%
2024/05/03	0	0.00	0.4	68.20	67.10	-0.4	5,076	-0.01%
2024/05/02	0.3	70.04	1	69.80	70.50	-0.7	5,029	-0.01%
2024/04/30	2.4	70.63	1	70.10	70.10	1.4	5,010	0.03%
2024/04/29	0	0.00	1	69.80	70.10	-1	4,960	-0.02%
2024/04/26	0	0.00	0	70.50	69.10	0	4,925	0.00%
2024/04/25	4	71.05	2	70.70	70.60	2	4,867	0.04%
2024/04/24	0	0.00	1	68.20	67.80	-1	4,766	-0.02%
2024/04/22	6	67.90	6.1	69.14	67.00	-0.1	4,706	0.00%
2024/04/19	2	68.30	14.4	68.03	67.10	-12.4	4,625	-0.27%
2024/04/18	12.1	76.64	9.1	76.25	72.00	3	4,470	0.07%
2024/04/17	5	73.26	2	73.80	73.80	3	3,962	0.08%
2024/04/16	1	67.78	1	68.20	67.10	0	3,925	0.00%
2024/04/15	0.4	70.40	0	0.00	70.50	0.4	3,825	0.01%
2024/04/12	1.3	72.12	3	72.30	71.60	-1.7	3,741	-0.05%
2024/04/11	3	71.47	6	72.13	70.50	-3	3,656	-0.08%
2024/04/10	7	70.84	4	71.35	71.50	3	3,535	0.08%
2024/04/09	1	65.80	0	0.00	65.70	1	3,357	0.03%
2024/04/08	25	67.15	8	67.13	67.20	17	3,322	0.51%
2024/04/03	5.2	68.25	5	67.72	68.60	0.2	3,261	0.01%
2024/04/02	14	67.43	12	67.13	68.20	2	3,173	0.06%
2024/04/01	5	66.56	12	67.78	67.70	-7	2,978	-0.24%
2024/03/29	2	61.55	25	61.84	61.90	-23	2,693	-0.85%
2024/03/28	2.1	61.36	4.2	59.87	60.70	-2.1	2,625	-0.08%
2024/03/27	0	57.50	11	57.45	57.40	-11	2,487	-0.44%
2024/03/26	1.3	57.60	1	57.46	57.30	0.3	2,487	0.01%
2024/03/25	1.1	59.42	10	59.40	59.00	-8.9	2,485	-0.36%
2024/03/22	1.1	59.31	1	58.50	59.30	0.1	2,479	0.00%
2024/03/21	0.1	57.50	0	0.00	57.20	0.1	2,439	0.00%
2024/03/19	0.1	59.50	0	0.00	58.60	0.1	2,508	0.00%
2024/03/14	0	0.00	1	60.30	61.20	-1	2,445	-0.04%
2024/03/13	2.4	63.65	5	62.22	61.70	-2.6	2,402	-0.11%
2024/03/12	7	62.47	8	62.28	61.80	-1	2,320	-0.04%
2024/03/11	113	63.42	104	63.96	64.20	9	2,207	0.41%	大買/大賣/
2024/03/08	24	58.91	7	60.04	61.00	17	1,567	1.08%
2024/03/06	3	56.37	3	56.20	56.10	0	1,416	0.00%
2024/03/05	0	0.00	14	59.51	58.00	-14	1,411	-0.99%
2024/03/04	2	59.90	4	59.40	59.70	-2	1,384	-0.14%
2024/03/01	1	59.60	30	60.07	59.50	-29	1,371	-2.11%
2024/02/29	1	60.30	0	0.00	60.30	1	1,363	0.07%
2024/02/27	4	61.10	0	0.00	61.50	4	1,350	0.30%
2024/02/26	1.3	61.33	15	61.23	62.60	-13.7	1,326	-1.03%
2024/02/22	1	61.00	0	0.00	61.10	1	1,299	0.08%
2024/02/20	0	0.00	2	62.10	62.00	-2	1,316	-0.15%
2024/02/19	1	62.80	1	63.20	63.30	0	1,316	0.00%
2024/02/15	0	0.00	1	61.90	62.40	-1	1,311	-0.08%
2024/02/05	5	60.70	1	61.10	60.90	4	1,300	0.31%
2024/02/01	0	0.00	1	62.60	62.20	-1	1,278	-0.08%
2024/01/26	0	64.60	1	64.30	64.40	-1	1,271	-0.08%
2024/01/23	4	64.95	0	0.00	65.20	4	1,321	0.30%
2024/01/22	4.1	65.35	0	0.00	65.50	4.1	1,324	0.31%
2024/01/18	10	63.00	0.7	63.20	62.90	9.3	1,311	0.71%
2024/01/17	0	0.00	1	66.20	64.10	-1	1,304	-0.08%
2024/01/16	1	65.30	0	0.00	65.40	1	1,291	0.08%
2024/01/15	4	66.20	0	0.00	65.90	4	1,287	0.31%
2024/01/11	1	66.60	2	66.65	66.60	-1	1,300	-0.08%
2024/01/10	0	0.00	1	66.90	65.50	-1	1,314	-0.08%
2024/01/09	1	68.00	1	67.70	67.80	0	1,287	0.00%
2024/01/05	0.2	69.60	0	0.00	69.10	0.2	1,275	0.02%
2023/12/21	0	0.00	1	71.80	71.80	-1	1,315	-0.08%
2023/12/20	0	0.00	1	72.50	72.50	-1	1,324	-0.08%
2023/12/19	3	72.70	1	73.40	72.90	2	1,374	0.15%
2023/12/15	5	74.30	8	73.50	73.60	-3	1,504	-0.20%
2023/12/13	1	71.40	7	71.49	71.10	-6	1,428	-0.42%
2023/12/12	0	0.00	2	71.35	71.20	-2	1,436	-0.14%
2023/12/11	8	71.93	0	0.00	71.20	8	1,445	0.55%
2023/12/01	3	75.47	1	75.00	75.10	2	1,451	0.14%
2023/11/30	2.3	76.27	2	74.90	76.40	0.3	1,432	0.02%
2023/11/29	1	73.70	1	74.30	73.50	0	1,376	0.00%
2023/11/24	1	73.80	2	74.25	73.60	-1	1,379	-0.07%
2023/11/22	0	0.00	2	73.00	73.20	-2	1,364	-0.15%
2023/11/21	1	73.90	1	74.99	73.00	0	1,370	0.00%
2023/11/20	0	0.00	2	73.20	73.50	-2	1,372	-0.15%
2023/11/16	0	0.00	1	71.10	71.00	-1	1,357	-0.07%
2023/11/15	0.1	70.50	0	0.00	70.90	0.1	1,353	0.01%
2023/11/09	2	69.30	0	0.00	69.10	2	1,384	0.14%
2023/11/08	1	71.00	4	70.60	70.40	-3	1,410	-0.21%
2023/11/07	1	71.30	3	71.20	71.50	-2	1,424	-0.14%
2023/11/06	2	71.60	1	71.70	71.70	1	1,452	0.07%
2023/11/01	1	70.40	1	69.90	70.00	0	1,467	0.00%
2023/10/30	2	71.30	1	71.90	71.20	1	1,464	0.07%
2023/10/26	1	71.00	0	0.00	70.80	1	1,490	0.07%
2023/10/25	5.2	71.80	5	71.78	72.10	0.2	1,510	0.02%
2023/10/24	0.3	70.00	0	0.00	70.30	0.3	1,512	0.02%
2023/10/20	1.1	71.00	2	70.40	70.90	-0.9	1,568	-0.06%
2023/10/12	1	72.40	0	0.00	72.40	1	1,748	0.06%
2023/10/11	0	0.00	0.1	71.90	71.90	-0.1	1,791	0.00%
2023/10/06	2	73.10	0	0.00	73.00	2	1,857	0.11%
2023/10/05	0	0.00	1	73.80	73.30	-1	1,959	-0.05%
2023/10/03	1.2	73.78	0	0.00	72.80	1.2	2,623	0.05%
2023/10/02	1.1	73.88	1	73.30	74.00	0.1	2,715	0.00%
2023/09/26	1	72.90	1	73.60	72.10	0	2,996	0.00%
2023/09/25	1	75.10	0	0.00	75.00	1	2,978	0.03%
2023/09/22	1	73.08	2	74.95	75.60	-1	2,981	-0.03%
2023/09/21	7	78.60	4	80.70	76.20	3	2,932	0.10%
2023/09/20	4	80.13	4	81.58	78.60	0	2,855	0.00%
2023/09/18	2	79.40	3	79.93	79.20	-1	2,834	-0.04%
2023/09/14	1	80.10	2	80.25	79.80	-1	2,922	-0.03%
2023/09/13	2	79.25	1	78.90	79.50	1	2,937	0.03%
2023/09/08	0.1	78.00	0	0.00	77.30	0.1	3,371	0.00%
2023/08/30	1	79.20	0	0.00	78.70	1	3,975	0.03%
2023/08/29	1	78.08	1	77.60	78.30	0	4,038	0.00%
2023/08/28	0	0.00	25	76.52	76.50	-25	4,033	-0.62%
2023/08/25	1	77.50	2	77.65	76.90	-1	4,037	-0.02%
2023/08/24	4	77.10	3	76.17	77.30	1	4,045	0.02%
2023/08/22	1	74.80	1.1	75.77	74.50	-0.1	4,041	0.00%
2023/08/18	1	75.40	1	76.20	75.10	0	4,085	0.00%
2023/08/17	1.2	75.30	2	75.30	75.40	-0.8	4,081	-0.02%
2023/08/15	2	73.05	1	73.50	73.20	1	4,084	0.02%
2023/08/14	1	73.00	0.1	71.80	72.20	0.9	4,086	0.02%
2023/08/09	1	78.30	1	79.20	77.50	0	4,064	0.00%
2023/08/08	0	0.00	1	78.10	78.00	-1	4,089	-0.02%
2023/08/07	1	79.50	0	0.00	79.60	1	4,103	0.02%
2023/08/02	0	0.00	1	79.88	77.70	-1	4,126	-0.03%
2023/08/01	1.1	79.53	1	80.20	79.70	0.1	4,102	0.00%
2023/07/27	1.1	79.90	1	79.90	79.90	0.1	4,088	0.00%
2023/07/26	1	79.00	0	0.00	78.80	1	4,093	0.02%
2023/07/25	2	80.75	2	80.00	80.80	0	4,105	0.00%
2023/07/24	0	0.00	4	79.18	78.30	-4	4,093	-0.10%
2023/07/21	2.5	82.86	0	0.00	82.20	2.5	4,065	0.06%
2023/07/20	27	83.47	0	0.00	83.90	27	4,107	0.66%
2023/07/19	0	0.00	4	83.93	83.10	-4	4,145	-0.10%
2023/07/18	2.3	86.24	4	84.65	84.00	-1.7	4,258	-0.04%
2023/07/17	2	87.20	0	0.00	86.80	2	4,285	0.05%
2023/07/13	2	88.05	4.2	88.30	86.60	-2.2	4,279	-0.05%
2023/07/12	2.2	89.33	1.4	89.06	88.40	0.7	4,230	0.02%
2023/07/11	30.1	92.25	39.2	92.26	90.50	-9.2	4,143	-0.22%
2023/07/10	16.1	90.56	7.4	90.03	90.40	8.7	3,887	0.22%
2023/07/07	3.2	86.74	3.2	87.38	86.70	0	3,557	0.00%
2023/07/06	9.3	87.77	10	88.04	88.00	-0.7	3,479	-0.02%
2023/07/05	2.1	85.06	0	0.00	83.90	2.1	3,244	0.06%
2023/07/04	1	83.21	2	84.05	84.20	-1	3,256	-0.03%
2023/07/03	3	83.13	1	83.40	83.10	2	3,271	0.06%
2023/06/30	0.1	83.90	0	0.00	83.80	0.1	3,256	0.00%
2023/06/29	1	83.20	2.1	84.19	83.30	-1.1	3,262	-0.03%
2023/06/28	1.2	83.45	0.1	84.10	82.90	1.1	3,313	0.03%
2023/06/27	0.2	84.59	4	84.73	83.20	-3.8	3,418	-0.11%
2023/06/26	1	84.90	3	84.70	84.50	-2	3,399	-0.06%
2023/06/21	0	0.00	0	87.00	86.70	0	3,392	0.00%
2023/06/20	9	87.61	9.1	87.78	88.00	-0.1	3,370	0.00%
2023/06/19	3	85.43	2	85.80	86.10	1	3,333	0.03%
2023/06/16	3.1	87.98	3.1	88.13	86.10	0	3,331	0.00%
2023/06/15	6.1	89.58	8.1	89.30	88.60	-2	3,330	-0.06%
2023/06/14	33.2	88.04	35	88.30	90.20	-1.8	3,207	-0.06%
2023/06/13	11.2	87.75	13	87.73	86.50	-1.8	3,047	-0.06%
2023/06/12	6	84.95	8	85.71	85.40	-2	2,895	-0.07%
2023/06/09	1	82.60	1	83.10	82.80	0	2,852	0.00%
2023/06/08	1	83.80	0	0.00	82.70	1	2,862	0.03%
2023/06/07	0	0.00	4	84.45	84.70	-4	2,898	-0.14%
2023/06/06	7.2	83.07	4	83.33	82.00	3.2	2,862	0.11%
2023/06/05	8	86.54	7	88.21	85.20	1	2,812	0.04%
2023/06/02	9	81.60	2	82.25	82.20	7	2,698	0.26%
2023/06/01	0.2	79.80	0	0.00	79.50	0.2	2,686	0.01%
2023/05/30	1	79.60	0	0.00	79.10	1	2,948	0.03%
2023/05/29	2	78.90	3	78.97	80.60	-1	2,940	-0.03%
2023/05/26	2	78.20	1.1	78.53	77.00	0.9	2,935	0.03%
2023/05/25	0	0.00	2	77.40	77.30	-2	2,952	-0.07%
2023/05/24	4	78.60	2	78.40	79.10	2	2,992	0.07%
2023/05/22	1	77.70	2	77.80	77.60	-1	3,004	-0.03%
2023/05/19	0	0.00	1	78.00	78.00	-1	3,019	-0.03%
2023/05/18	3	77.27	2	77.90	77.40	1	3,035	0.03%
2023/05/16	2.1	76.46	2	75.70	76.60	0.1	3,082	0.00%
2023/05/15	0	0.00	2	74.30	74.50	-2	3,081	-0.06%
2023/05/09	0	0.00	1	75.90	76.50	-1	3,168	-0.03%
2023/05/08	1	78.60	1	78.90	78.30	0	3,218	0.00%
2023/05/05	0	0.00	1	78.00	77.80	-1	3,329	-0.03%
2023/05/03	0	0.00	2	78.00	78.90	-2	3,511	-0.06%
2023/05/02	2	79.10	1	78.90	79.00	1	3,566	0.03%
2023/04/28	1	78.00	2	77.00	77.90	-1	3,645	-0.03%
2023/04/27	1	76.70	1	77.40	76.30	0	3,616	0.00%
2023/04/26	0.1	75.90	0	0.00	76.70	0.1	3,627	0.00%
2023/04/25	1	77.00	1	76.60	77.00	0	3,610	0.00%
2023/04/24	1.1	79.63	0	0.00	80.00	1.1	3,603	0.03%
2023/04/21	4.3	81.34	2.5	79.84	79.10	1.8	3,573	0.05%
2023/04/20	1	84.50	0	0.00	83.50	1	3,464	0.03%
2023/04/19	1	86.50	0.2	87.50	86.50	0.8	3,429	0.02%
2023/04/18	0.2	88.90	0	0.00	87.60	0.2	3,431	0.01%
2023/04/17	0	0.00	1.1	88.65	88.70	-1.1	3,425	-0.03%
2023/04/13	5	89.38	0	0.00	88.20	5	3,425	0.15%
2023/04/12	0	0.00	1	90.20	90.40	-1	3,410	-0.03%
2023/04/10	2	90.70	0	0.00	90.50	2	3,427	0.06%
2023/04/07	1	91.80	2	92.10	92.30	-1	3,421	-0.03%
2023/04/06	1	91.60	1	91.90	91.30	0	3,404	0.00%
2023/03/30	1	90.60	1	90.90	90.50	0	3,449	0.00%
2023/03/29	4	91.05	1	89.80	89.80	3	3,455	0.09%
2023/03/28	4.1	91.63	6	91.80	91.70	-1.9	3,436	-0.06%
2023/03/24	1	90.60	2	90.70	90.80	-1	3,391	-0.03%
2023/03/23	0	0.00	0.4	90.90	90.20	-0.4	3,374	-0.01%
2023/03/21	0.1	90.00	0	0.00	89.70	0.1	3,382	0.00%
2023/03/20	4	90.08	7	90.61	89.90	-3	3,390	-0.09%
2023/03/17	1	87.30	1	88.10	88.50	0	3,318	0.00%
2023/03/16	1	86.60	7.1	86.51	86.80	-6.1	3,310	-0.18%
2023/03/15	3	87.37	3	87.77	86.80	0	3,365	0.00%
2023/03/14	1.2	86.60	1	86.10	86.10	0.2	3,395	0.00%
2023/03/13	1.6	87.84	1	88.40	88.40	0.6	3,426	0.02%
2023/03/10	4	89.50	1	88.80	88.90	3	3,468	0.09%
2023/03/09	3	92.93	0	0.00	92.00	3	3,536	0.08%
2023/03/08	0	0.00	0.2	92.40	92.30	-0.2	3,547	0.00%
2023/03/07	1.1	92.23	2	91.75	92.50	-1	3,544	-0.03%
2023/03/06	3	90.13	4	90.23	90.70	-1	3,527	-0.03%
2023/03/03	11	88.25	2	88.30	89.20	9	3,536	0.25%
2023/03/02	1.1	90.98	0	0.00	90.80	1.1	3,372	0.03%
2023/02/24	4	94.20	2	95.05	93.10	2	3,413	0.06%
2023/02/23	0	0.00	1	93.80	93.90	-1	3,423	-0.03%
2023/02/22	3	93.13	3	94.13	93.20	0	3,543	0.00%
2023/02/21	1	98.00	1	98.40	97.10	0	3,626	0.00%
2023/02/17	3.1	96.27	1	96.50	96.50	2.1	4,007	0.05%
2023/02/16	1	97.70	2	97.40	97.90	-1	4,067	-0.02%
2023/02/15	4	97.43	3	97.27	95.90	1	4,178	0.02%
2023/02/14	1	97.00	0	0.00	97.00	1	4,192	0.02%
2023/02/13	3	95.53	3	95.93	96.10	0	4,328	0.00%
2023/02/10	1	97.10	2	96.55	95.20	-1	4,382	-0.02%
2023/02/09	2	99.40	1	99.50	98.30	1	4,372	0.02%
2023/02/08	4.1	99.05	3	99.40	98.90	1.1	4,401	0.02%
2023/02/07	1	97.60	1	97.20	97.60	0	4,395	0.00%
2023/02/06	15.1	98.66	13	97.48	96.90	2.1	4,427	0.05%
2023/02/03	9	100.39	10	100.43	98.20	-1	4,387	-0.02%
2023/02/02	8	99.51	8	99.53	100.00	0	4,351	0.00%
2023/02/01	2	96.45	0	0.00	96.70	2	4,263	0.05%
2023/01/31	4	95.38	3	95.67	96.30	1	4,303	0.02%
2023/01/30	4	94.18	6	93.27	94.80	-2	4,295	-0.05%
2023/01/17	1	89.60	1	90.10	89.50	0	4,271	0.00%
2023/01/16	5	89.68	9	89.20	90.00	-4	4,315	-0.09%
2023/01/13	1	88.20	0	0.00	87.70	1	4,344	0.02%
2023/01/12	20	90.43	22	90.86	89.20	-2	4,404	-0.05%
2023/01/11	3	90.37	3	90.77	90.40	0	4,408	0.00%
2023/01/10	5.1	90.00	1	90.80	89.80	4.1	4,472	0.09%
2023/01/09	3	90.20	2	90.50	90.50	1	4,547	0.02%
2023/01/06	2	88.80	5	87.90	88.80	-3	4,610	-0.07%
2023/01/05	1.1	86.59	1	87.40	85.90	0.1	4,723	0.00%
2023/01/04	1	85.90	0	0.00	85.90	1	4,801	0.02%
2023/01/03	1	86.10	2	85.95	86.20	-1	4,956	-0.02%
2022/12/30	2	85.45	2	86.70	84.60	0	5,051	0.00%
2022/12/29	0.2	85.20	0	0.00	85.10	0.2	5,112	0.00%
2022/12/28	5	86.66	4	86.25	86.00	1	5,227	0.02%
2022/12/27	3	89.27	3	89.70	88.80	0	5,318	0.00%
2022/12/26	1	88.30	1	87.90	88.30	0	5,391	0.00%
2022/12/23	1	85.20	1	85.60	86.90	0	5,515	0.00%
2022/12/22	2	87.05	0	0.00	86.90	2	5,581	0.04%
2022/12/21	1	88.50	0	0.00	87.60	1	5,715	0.02%
2022/12/19	3.2	90.16	4	91.08	90.90	-0.9	6,017	-0.01%
2022/12/16	4	92.95	6.1	93.05	93.20	-2.1	6,155	-0.03%
2022/12/15	1	95.10	1	95.50	95.40	0	6,214	0.00%
2022/12/14	4	95.03	10	95.10	95.90	-6	6,247	-0.10%
2022/12/13	4	95.23	1	94.80	93.80	3	6,275	0.05%
2022/12/12	5	94.50	0	0.00	95.00	5	6,289	0.08%
2022/12/09	5	97.30	3	97.63	96.10	2	6,319	0.03%
2022/12/08	2	97.00	0	0.00	97.10	2	6,371	0.03%
2022/12/07	2	98.30	2	98.80	96.20	0	6,462	0.00%
2022/12/05	8	104.19	19	104.53	103.00	-11	6,541	-0.17%
2022/12/02	5.1	102.89	4	102.50	102.50	1.1	6,546	0.02%
2022/12/01	3	101.00	6	101.25	102.00	-3	6,589	-0.05%
2022/11/30	1	99.30	0	0.00	98.10	1	6,601	0.02%
2022/11/29	1	96.70	5	97.60	98.30	-4	6,693	-0.06%
2022/11/28	12	96.08	7	96.54	97.80	5	6,786	0.07%
2022/11/25	2	97.00	1	97.70	96.00	1	6,967	0.01%
2022/11/24	1	98.70	0	0.00	98.80	1	6,996	0.01%
2022/11/23	3	99.60	3	100.03	98.30	0	7,077	0.00%
2022/11/22	4	98.80	0	0.00	98.30	4	7,184	0.06%
2022/11/21	3	100.33	3.5	100.14	100.00	-0.5	7,322	-0.01%
2022/11/18	10	102.48	11	103.55	99.60	-1	7,455	-0.01%
2022/11/17	1	101.50	2	101.25	102.00	-1	7,553	-0.01%
2022/11/16	8	99.00	8	99.40	98.30	0	7,672	0.00%
2022/11/15	7	98.94	6.5	98.63	101.00	0.5	7,668	0.01%
2022/11/14	2	94.70	0	0.00	95.30	2	8,013	0.02%
2022/11/11	5	95.46	26	97.51	93.60	-21	8,238	-0.25%
2022/11/10	20	93.00	5	93.52	93.00	15	8,202	0.18%
2022/11/09	9	93.72	8	94.05	94.30	1	8,285	0.01%
2022/11/08	2	92.60	5	91.80	90.40	-3	8,385	-0.04%
2022/11/07	2	90.70	3	91.63	91.10	-1	8,445	-0.01%
2022/11/03	1	89.50	0	0.00	89.90	1	8,677	0.01%
2022/11/02	3	89.30	3	89.37	89.40	0	8,945	0.00%
2022/11/01	4	87.78	2	87.95	87.70	2	8,968	0.02%
2022/10/31	6	87.00	4	86.63	87.00	2	9,084	0.02%
2022/10/28	2	84.00	0	0.00	83.90	2	9,165	0.02%
2022/10/27	7	83.84	7	83.14	85.90	0	9,348	0.00%
2022/10/26	0.2	82.30	0	0.00	81.90	0.2	9,542	0.00%
2022/10/24	3	85.47	3	85.97	85.00	0	9,723	0.00%
2022/10/21	0	0.00	6	85.10	84.00	-6	9,912	-0.06%
2022/10/20	0	0.00	1	87.00	86.20	-1	10,050	-0.01%
2022/10/19	1	88.01	1	89.30	85.80	0	10,335	0.00%
2022/10/18	4	88.25	3	88.33	87.90	1	10,432	0.01%
2022/10/17	0.2	83.20	7	83.41	86.80	-6.8	10,554	-0.06%
2022/10/14	3	89.40	3	88.77	89.10	0	10,742	0.00%
2022/10/13	11.1	86.95	9	85.02	83.00	2.1	11,153	0.02%
2022/10/12	0	0.00	8	90.60	90.00	-8	11,255	-0.07%
2022/10/11	3	91.00	0.3	90.90	90.80	2.7	11,414	0.02%
2022/10/07	10	98.10	6.1	99.17	97.50	3.9	11,748	0.03%
2022/10/06	1	101.00	4	101.20	101.50	-3	11,787	-0.03%
2022/10/05	1	102.50	5	102.52	99.80	-4	11,825	-0.03%
2022/10/04	4	97.78	11	98.50	101.00	-7	11,829	-0.06%
2022/10/03	1	94.50	0	0.00	94.80	1	12,009	0.01%
2022/09/30	3.5	92.27	1	90.70	95.00	2.5	12,487	0.02%
2022/09/29	1	93.80	1	91.50	91.10	0	12,909	0.00%
2022/09/28	12.1	93.85	15	93.98	90.70	-2.9	13,222	-0.02%
2022/09/27	0	0.00	3	97.10	99.60	-3	13,774	-0.02%
2022/09/26	11	102.36	23	105.00	98.50	-12	14,054	-0.09%
2022/09/23	16	108.47	9	110.06	107.00	7	14,215	0.05%
2022/09/22	22	113.66	7	113.49	114.00	15	14,252	0.11%
2022/09/21	6	110.58	2	111.00	110.00	4	14,266	0.03%
2022/09/20	2	110.50	5	111.30	113.00	-3	14,345	-0.02%
2022/09/19	2	110.00	1	109.50	109.50	1	14,511	0.01%
2022/09/16	1	109.50	1	110.00	109.50	0	14,612	0.00%
2022/09/15	4	113.25	2	113.00	111.50	2	14,736	0.01%
2022/09/14	0	0.00	1	112.50	114.00	-1	14,959	-0.01%
2022/09/13	1.3	113.15	1	114.50	111.50	0.3	15,080	0.00%
2022/09/12	8	112.69	14	113.39	112.50	-6	15,194	-0.04%
2022/09/08	9	108.06	5	110.00	110.00	4	15,217	0.03%
2022/09/07	3	104.33	2	104.75	105.00	1	15,282	0.01%
2022/09/06	15	107.00	11	108.27	107.00	4	15,312	0.03%
2022/09/05	19	111.53	10	112.10	110.50	9	15,354	0.06%
2022/09/02	1	113.50	20	113.25	115.00	-19	15,372	-0.12%
2022/09/01	55	115.46	55	112.36	113.00	0	15,352	0.00%
2022/08/31	5	115.20	3	115.50	115.50	2	15,307	0.01%
2022/08/30	7	116.64	15	116.23	117.00	-8	15,517	-0.05%
2022/08/29	33	113.77	0	113.00	116.00	33	15,566	0.21%
2022/08/26	27	115.78	30	117.18	115.50	-3	15,485	-0.02%
2022/08/25	2	116.25	4	116.25	117.00	-2	15,471	-0.01%
2022/08/24	24	113.77	24	115.83	113.00	0	15,425	0.00%
2022/08/23	34	113.78	33	114.56	115.50	1	15,405	0.01%
2022/08/22	43	113.42	42	112.30	111.50	1	15,309	0.01%
2022/08/19	72	114.01	72	113.92	113.00	0	15,226	0.00%
2022/08/18	2	108.75	5	106.11	109.00	-3	14,800	-0.02%
2022/08/17	5	102.50	21	103.93	102.50	-16	14,631	-0.11%
2022/08/16	12	105.25	6	105.58	104.50	6	14,638	0.04%
2022/08/15	9	105.11	12	104.59	105.50	-3	14,659	-0.02%
2022/08/12	24	101.98	6	101.42	101.50	18	14,467	0.12%
2022/08/11	54	100.86	54	101.89	99.60	0	14,453	0.00%
2022/08/10	7	98.99	4	99.33	98.50	3	14,537	0.02%
2022/08/09	61	101.20	58	100.08	101.00	3	14,513	0.02%
2022/08/08	1	99.50	1	98.50	99.50	0	14,328	0.00%
2022/08/05	5	98.68	9.1	96.85	98.80	-4.1	14,409	-0.03%
2022/08/04	4	93.60	6	93.17	95.00	-2	14,382	-0.01%
2022/08/03	16.1	93.85	17	94.01	93.20	-1	14,364	-0.01%
2022/08/02	41	95.92	33	96.33	96.20	8	14,293	0.06%
2022/07/29	27	102.35	31	101.21	102.50	-4	14,118	-0.03%
2022/07/28	49	100.21	49	99.68	98.50	0	14,034	0.00%
2022/07/27	9	98.99	9	97.99	99.50	0	13,908	0.00%
2022/07/26	33	98.95	28	99.63	97.40	5	13,776	0.04%
2022/07/25	12	99.71	10	98.32	100.50	2	13,539	0.01%
2022/07/22	6	100.77	27	100.85	99.10	-21	13,580	-0.15%
2022/07/21	46	100.97	31	100.45	101.50	15	13,675	0.11%
2022/07/20	27	99.87	103	98.89	99.30	-76	13,520	-0.56%	大賣/
2022/07/19	31	93.36	48	93.87	94.30	-17	13,162	-0.13%
2022/07/18	68	95.10	21	94.72	93.00	47	13,027	0.36%
2022/07/15	24	91.62	10	91.26	93.00	14	12,806	0.11%
2022/07/14	12	85.45	10	87.45	88.00	2	12,375	0.02%
2022/07/13	1	84.40	2	86.10	83.50	-1	12,311	-0.01%
2022/07/12	7.1	85.30	1	84.40	82.00	6.1	12,306	0.05%
2022/07/11	18	87.58	18	86.82	87.90	0	12,314	0.00%
2022/07/08	12	88.75	9	89.67	88.50	3	12,130	0.02%
2022/07/07	12	83.94	15	83.95	85.00	-3	11,708	-0.03%
2022/07/06	41	83.93	43	86.29	83.50	-2	11,235	-0.02%
2022/07/05	30.1	88.50	35	88.43	90.10	-5	10,979	-0.05%
2022/07/04	22.4	95.51	21	97.79	90.90	1.4	10,346	0.01%
2022/07/01	24.2	105.43	21	105.60	101.00	3.2	10,130	0.03%
2022/06/30	35	117.04	8	117.19	112.00	27	9,861	0.27%
2022/06/29	7	122.64	7	120.43	124.00	0	9,795	0.00%
2022/06/28	6	123.83	4	123.75	124.50	2	10,015	0.02%
2022/06/27	3	124.50	37	121.73	125.00	-34	10,509	-0.32%
2022/06/24	20	116.25	32	118.41	116.50	-12	10,563	-0.11%
2022/06/23	61	116.86	24	117.44	119.00	37	10,810	0.34%
2022/06/22	19	118.26	21	117.50	119.50	-2	11,550	-0.02%
2022/06/21	8	114.25	14	113.71	118.00	-6	11,540	-0.05%
2022/06/20	45	109.71	40	114.50	108.50	5	11,618	0.04%
2022/06/17	20	118.23	19	117.79	118.50	1	11,816	0.01%
2022/06/16	13	124.88	27	126.72	120.50	-14	12,158	-0.12%
2022/06/15	5	128.30	5	128.60	126.50	0	12,606	0.00%
2022/06/14	37	130.89	16.2	130.76	131.00	20.8	13,160	0.16%
2022/06/13	1	129.00	0	0.00	133.50	1	13,413	0.01%
2022/06/10	0	0.00	1	133.00	132.50	-1	13,626	-0.01%
2022/06/09	9.1	134.38	10	134.20	134.50	-0.9	13,963	-0.01%
2022/06/08	5	131.91	6.2	133.74	133.50	-1.2	14,265	-0.01%
2022/06/07	2	129.25	13.1	128.59	130.00	-11.1	14,193	-0.08%
2022/06/06	3	127.00	2	127.50	127.00	1	14,134	0.01%
2022/06/02	5.1	128.30	16.2	128.52	127.50	-11.1	14,263	-0.08%
2022/06/01	22	126.91	2	127.25	126.00	20	14,291	0.14%
2022/05/31	17	125.59	15	126.83	126.50	2	14,344	0.01%
2022/05/30	2	123.25	15.2	123.17	125.00	-13.2	14,311	-0.09%
2022/05/27	5	120.60	3.1	119.37	119.00	2	14,305	0.01%
2022/05/26	11	119.86	15.1	121.43	119.50	-4.1	14,337	-0.03%
2022/05/25	1	121.50	7	120.71	120.50	-6	14,351	-0.04%
2022/05/24	5	116.10	3	119.50	115.50	2	14,427	0.01%
2022/05/23	9	122.89	10.1	120.91	121.00	-1.1	14,403	-0.01%
2022/05/20	9	118.89	7	119.36	119.00	2	14,368	0.01%
2022/05/19	2	118.00	3	118.67	120.00	-1	14,446	-0.01%
2022/05/18	28	120.09	33	119.85	121.00	-5	14,456	-0.03%
2022/05/17	3	115.67	9	115.50	117.00	-6	14,241	-0.04%
2022/05/16	5	114.30	4	115.50	113.00	1	14,299	0.01%
2022/05/13	5	113.90	9	113.56	113.50	-4	14,329	-0.03%
2022/05/12	7.1	111.12	3	113.67	108.50	4.1	14,376	0.03%
2022/05/11	5	112.10	3	113.67	112.00	2	14,608	0.01%
2022/05/10	5	111.90	10	111.60	113.50	-5	14,616	-0.03%
2022/05/09	9	109.94	2	112.00	108.50	7	14,710	0.05%
2022/05/06	2	111.00	6	112.50	116.00	-4	14,893	-0.03%
2022/05/05	25	113.12	26.1	113.90	113.00	-1.1	14,931	-0.01%
2022/05/04	10	110.95	6	111.83	112.00	4	14,911	0.03%
2022/05/03	1	105.00	4	107.00	108.00	-3	14,981	-0.02%
2022/04/29	7	104.71	7	105.93	105.00	0	15,109	0.00%
2022/04/28	10.1	102.90	8.5	103.88	102.50	1.6	15,062	0.01%
2022/04/27	20.1	103.64	21	104.24	106.00	-0.9	14,925	-0.01%
2022/04/26	21	111.33	13	109.81	110.00	8	14,714	0.05%
2022/04/25	16.1	109.34	23.3	109.82	110.00	-7.2	14,715	-0.05%
2022/04/22	8.1	116.47	1	119.00	115.00	7.1	14,672	0.05%
2022/04/21	4	123.75	2.5	122.30	123.00	1.5	14,735	0.01%
2022/04/20	0	0.00	1	124.00	122.50	-1	14,857	-0.01%
2022/04/19	2	122.50	3	123.50	121.00	-1	15,002	-0.01%
2022/04/18	11.2	122.39	10	121.45	119.50	1.2	15,138	0.01%
2022/04/15	5	126.60	2	127.00	123.00	3	15,233	0.02%
2022/04/14	8	132.19	7	131.07	130.50	1	15,425	0.01%
2022/04/13	0	0.00	3	129.17	130.50	-3	15,411	-0.02%
2022/04/12	0	0.00	1	129.00	124.50	-1	15,455	-0.01%
2022/04/11	13	128.08	8	127.69	128.50	5	15,497	0.03%
2022/04/08	3	125.50	5	126.50	128.00	-2	15,499	-0.01%
2022/04/07	3	125.67	1.1	125.34	124.50	1.9	15,528	0.01%
2022/04/06	2	130.75	8	130.50	130.50	-6	15,634	-0.04%
2022/04/01	3	131.83	4	131.13	133.50	-1	15,910	-0.01%
2022/03/31	32.1	133.08	27	133.07	133.00	5.1	16,040	0.03%
2022/03/30	10.2	135.84	17	137.15	137.50	-6.8	15,779	-0.04%
2022/03/29	5	134.20	0	0.00	131.00	5	15,296	0.03%
2022/03/28	9	134.83	12	135.75	136.50	-3	15,114	-0.02%
2022/03/25	27	136.37	24	138.17	134.00	3	14,809	0.02%
2022/03/24	2.1	130.50	9.1	132.35	134.50	-7	14,028	-0.05%
2022/03/23	17.5	132.35	20	133.10	130.50	-2.5	13,891	-0.02%
2022/03/22	17	131.82	20	133.00	132.00	-3	13,907	-0.02%
2022/03/21	23	131.28	23	131.67	131.50	0	13,712	0.00%
2022/03/18	31	128.81	35	129.16	129.50	-4	13,415	-0.03%
2022/03/17	12	122.00	38.2	122.97	127.00	-26.2	13,097	-0.20%
2022/03/16	37	117.27	29	119.81	115.50	8	12,561	0.06%
2022/03/15	34	118.82	28	120.09	116.00	6	12,323	0.05%
2022/03/14	14	118.93	23	119.98	120.50	-9	12,224	-0.07%
2022/03/11	15	117.07	18	115.78	117.50	-3	12,051	-0.02%
2022/03/10	1	114.50	9	114.61	118.00	-8	11,755	-0.07%
2022/03/09	9	108.56	5	108.50	107.50	4	11,998	0.03%
2022/03/08	12	108.33	10	110.35	106.00	2	12,521	0.02%
2022/03/07	8	109.94	5	108.60	108.00	3	12,436	0.02%
2022/03/04	4	117.25	4	117.50	117.00	0	12,518	0.00%
2022/03/03	13	115.96	11	116.09	114.50	2	12,739	0.02%
2022/03/02	5	113.30	9	113.83	115.50	-4	12,940	-0.03%
2022/03/01	2	108.00	2	109.00	111.00	0	13,007	0.00%
2022/02/25	4	103.75	25	104.78	107.50	-21	13,312	-0.16%
2022/02/24	20.4	101.66	3	101.00	101.00	17.4	13,622	0.13%
2022/02/23	0	0.00	2	106.00	107.00	-2	13,708	-0.01%
2022/02/22	13.1	108.39	12	108.58	107.00	1.1	14,312	0.01%
2022/02/21	5	113.10	3	112.50	113.00	2	14,773	0.01%
2022/02/18	7	116.86	12.2	116.88	117.50	-5.2	15,619	-0.03%
2022/02/17	7	116.71	8	116.44	116.00	-1	16,741	-0.01%
2022/02/16	5	115.60	4	117.63	116.00	1	17,296	0.01%
2022/02/15	14	116.07	13	117.08	115.00	1	17,696	0.01%
2022/02/14	24	114.33	19	114.92	114.50	5	18,179	0.03%
2022/02/11	13.1	119.52	17	118.88	120.50	-3.9	18,412	-0.02%
2022/02/10	4	113.38	2	114.50	113.50	2	18,570	0.01%
2022/02/09	7	114.43	6	112.00	115.50	1	18,977	0.01%
2022/02/08	48.1	111.87	49	112.42	109.00	-0.9	19,452	0.00%
2022/01/26	5	106.40	6	106.08	106.00	-1	20,938	0.00%
2022/01/25	8	108.25	1	106.00	105.00	7	22,199	0.03%
2022/01/24	4	107.50	10	108.65	112.00	-6	23,333	-0.03%
2022/01/21	8.1	109.19	7	111.07	107.50	1.1	24,393	0.00%
2022/01/20	0	0.00	0.1	112.00	113.00	-0.1	24,821	0.00%
2022/01/19	6	112.50	7	113.50	113.00	-1	25,702	0.00%
2022/01/18	6	118.00	4	118.38	116.00	2	27,585	0.01%
2022/01/14	12.1	112.00	12.1	112.95	115.50	0	28,705	0.00%
2022/01/13	2.2	115.45	1	116.00	114.50	1.2	29,333	0.00%
2022/01/12	7	118.00	12	117.21	116.50	-5	30,283	-0.02%
2022/01/11	7	119.64	1	120.99	117.50	6	31,864	0.02%
2022/01/10	6.1	123.93	7	124.14	125.50	-0.9	32,869	0.00%
2022/01/07	21.1	127.17	6.1	125.41	123.50	15	33,851	0.04%
2022/01/06	3	135.50	6	132.67	134.00	-3	34,726	-0.01%
2022/01/05	13.1	136.31	7	135.79	135.00	6.1	35,729	0.02%
2022/01/04	5	141.80	1	147.00	141.00	4	36,751	0.01%
2022/01/03	5	146.50	3	145.50	144.50	2	38,902	0.01%
2021/12/30	2	143.75	1	148.00	143.00	1	39,815	0.00%
2021/12/29	10	146.95	16	148.00	146.00	-6	40,713	-0.01%
2021/12/28	8	146.63	13.2	146.18	145.50	-5.2	41,252	-0.01%
2021/12/27	8	139.38	19	140.50	144.50	-11	41,547	-0.03%
2021/12/24	13	136.69	6	137.33	136.00	7	41,792	0.02%
2021/12/23	10	139.25	10	139.65	138.00	0	42,607	0.00%
2021/12/22	6	137.50	11	138.91	136.00	-5	43,380	-0.01%
2021/12/21	6	135.42	2	136.25	136.00	4	44,216	0.01%
2021/12/20	7	133.79	4	133.88	134.50	3	45,849	0.01%
2021/12/17	6	138.17	1	135.00	136.50	5	47,177	0.01%
2021/12/16	15.2	142.46	15.1	143.05	143.00	0.1	48,924	0.00%
2021/12/15	1.1	136.55	12	136.38	137.00	-10.9	49,234	-0.02%
2021/12/14	10	134.65	8	134.25	133.50	2	49,407	0.00%
2021/12/13	17.1	134.41	12.2	136.20	134.00	4.9	49,442	0.01%
2021/12/10	9	138.11	8	139.25	137.50	1	49,568	0.00%
2021/12/09	7	140.21	5	140.80	141.50	2	49,819	0.00%
2021/12/08	4.1	144.26	10	144.95	143.00	-5.9	50,199	-0.01%
2021/12/07	14.5	143.30	6	146.17	143.00	8.5	50,938	0.02%
2021/12/06	10	150.50	5	152.40	149.50	5	51,266	0.01%
2021/12/03	8	156.31	6.2	155.97	155.00	1.8	51,575	0.00%
2021/12/02	14	154.14	26.2	154.06	156.00	-12.2	51,503	-0.02%
2021/12/01	1	148.00	3	147.33	148.00	-2	51,169	0.00%
2021/11/30	9	150.56	3	150.50	150.00	6	51,467	0.01%
2021/11/29	17.2	144.61	20	148.23	148.50	-2.8	51,759	-0.01%
2021/11/26	15	144.93	17	143.18	148.50	-2	51,975	0.00%
2021/11/25	5	145.80	5	146.30	145.50	0	51,787	0.00%
2021/11/24	17.1	145.08	11	146.95	145.00	6.1	51,859	0.01%
2021/11/23	57	147.88	46	147.52	147.00	11	51,866	0.02%
2021/11/22	4	154.50	8	153.56	153.00	-4	51,979	-0.01%
2021/11/19	43	162.48	44	161.86	156.00	-1	52,766	0.00%
2021/11/18	19	160.55	22	161.27	157.00	-3	52,749	-0.01%
2021/11/17	18	165.56	26	164.81	165.50	-8	52,962	-0.02%
2021/11/16	413	169.52	423	169.60	159.50	-10	52,558	-0.02%	大買/大賣/
2021/11/15	23.1	155.15	20	154.60	159.00	3.1	51,648	0.01%
2021/11/12	12	152.92	8	152.69	149.00	4	51,393	0.01%
2021/11/11	17.2	148.29	16	148.19	151.50	1.2	51,178	0.00%
2021/11/10	31	143.73	26	142.37	145.00	5	50,801	0.01%
2021/11/09	12.1	145.19	13	145.31	142.00	-0.9	50,612	0.00%
2021/11/08	41	144.93	36	144.32	146.50	5	50,327	0.01%
2021/11/05	28	148.11	27.2	148.90	147.50	0.8	50,121	0.00%
2021/11/04	20.1	158.51	19	156.00	150.00	1.1	49,748	0.00%
2021/11/03	19	155.45	23	156.61	160.50	-4	49,363	-0.01%
2021/11/02	73.1	163.30	68.1	169.57	154.00	5	48,518	0.01%
2021/11/01	37	160.62	34	162.19	165.50	3	47,371	0.01%
2021/10/29	131.2	153.33	143	153.17	152.50	-11.8	46,367	-0.03%	大買/大賣/
2021/10/28	8	143.06	9	142.94	142.50	-1	45,320	0.00%
2021/10/27	49.1	141.85	53	141.58	141.50	-3.9	45,025	-0.01%
2021/10/26	67	141.53	63.2	142.04	140.00	3.8	44,406	0.01%
2021/10/25	25.2	134.07	16	135.06	135.00	9.2	42,768	0.02%
2021/10/22	17	131.65	19.4	132.93	135.50	-2.4	42,815	-0.01%
2021/10/21	16	135.66	14	135.63	132.50	2	42,435	0.00%
2021/10/20	27.2	131.95	34	132.93	135.50	-6.8	42,141	-0.02%
2021/10/19	79.2	132.80	76.1	133.36	129.50	3.1	41,482	0.01%
2021/10/18	91	128.39	137.2	129.23	132.00	-46.2	40,515	-0.11%	大賣/
2021/10/15	308	124.10	322	123.90	128.50	-14	40,101	-0.03%	大買/大賣/
2021/10/14	32	118.88	19	119.97	117.00	13	39,579	0.03%
2021/10/13	21	126.29	15	127.10	122.00	6	39,274	0.02%
2021/10/12	17.2	125.80	22.5	126.52	128.50	-5.3	39,148	-0.01%
2021/10/08	552.4	129.69	534	130.42	124.00	18.4	39,173	0.05%	大買/大賣/
2021/10/07	19	121.74	32.1	121.91	124.50	-13.1	37,710	-0.03%
2021/10/06	69	114.66	68	116.29	113.50	1	37,871	0.00%
2021/10/05	35	111.47	48	109.30	113.50	-13	37,204	-0.03%
2021/10/04	29	109.09	22	109.64	106.00	7	36,571	0.02%
2021/10/01	21	113.12	10	113.50	112.00	11	36,165	0.03%
2021/09/30	23	115.59	42	115.40	118.00	-19	36,074	-0.05%
2021/09/29	52	116.53	36	116.89	112.00	16	35,335	0.05%
2021/09/28	52.1	122.78	51.2	123.01	122.00	1	34,671	0.00%
2021/09/27	802.1	125.02	806	124.88	123.00	-3.9	33,883	-0.01%	大買/大賣/
2021/09/24	812	121.24	773	121.62	119.50	39	32,349	0.12%	大買/大賣/
2021/09/23	851.2	118.23	885	118.21	121.00	-33.9	31,055	-0.11%	大買/大賣/
2021/09/22	18	107.47	19	108.21	110.50	-1	29,473	0.00%
2021/09/17	9	105.67	23	105.26	107.50	-14	29,084	-0.05%
2021/09/16	9	101.61	8	102.06	101.50	1	28,932	0.00%
2021/09/15	17	101.97	4	105.25	100.50	13	28,857	0.05%
2021/09/14	14	106.68	16	108.00	106.00	-2	28,654	-0.01%
2021/09/13	28	107.23	23	108.98	106.50	5	28,806	0.02%
2021/09/10	272	105.04	272	105.44	108.00	0	28,763	0.00%	大買/大賣/
2021/09/09	14	101.50	21	99.50	101.50	-7	28,549	-0.02%
2021/09/08	22	96.08	19	96.42	94.60	3	28,436	0.01%
2021/09/07	18	98.86	10	99.93	98.60	8	28,804	0.03%
2021/09/06	13	103.62	12	104.25	103.50	1	29,578	0.00%
2021/09/03	11	103.73	4	106.00	103.00	7	29,580	0.02%
2021/09/02	16.5	108.64	8	108.69	106.00	8.5	29,540	0.03%
2021/09/01	17	109.91	43	109.22	114.00	-26	29,120	-0.09%
2021/08/31	4	108.00	15	107.57	109.00	-11	28,646	-0.04%
2021/08/30	18	105.83	8	106.06	106.00	10	28,721	0.03%
2021/08/27	24	106.77	14	106.00	104.50	10	28,782	0.03%
2021/08/26	97	106.64	128.1	108.81	111.50	-31.1	29,032	-0.11%	大賣/
2021/08/25	62.1	108.62	19	109.66	106.50	43.1	28,704	0.15%
2021/08/24	183	105.18	176	105.55	105.00	7	27,801	0.03%	大買/大賣/
2021/08/23	65	101.32	70	100.81	104.00	-5	27,303	-0.02%
2021/08/20	29	90.43	32.6	90.94	94.60	-3.6	26,844	-0.01%
2021/08/19	12	87.59	8.1	88.37	86.00	3.9	26,642	0.01%
2021/08/18	8	86.23	14	86.38	89.80	-6	26,569	-0.02%
2021/08/17	14	87.75	9	87.67	84.50	5	26,688	0.02%
2021/08/16	9	90.49	10	90.57	92.00	-1	26,509	0.00%
2021/08/13	7	93.20	5	95.32	90.30	2	26,453	0.01%
2021/08/12	8	95.68	10	95.16	95.60	-2	26,366	-0.01%
2021/08/11	8	93.80	7	93.06	93.30	1	26,380	0.00%
2021/08/10	14	95.69	7	95.79	96.50	7	26,198	0.03%
2021/08/09	14.5	98.97	4	102.20	95.40	10.5	26,051	0.04%
2021/08/06	10	109.25	12	108.54	106.00	-2	25,867	-0.01%
2021/08/05	4	110.63	9	108.33	112.50	-5	25,914	-0.02%
2021/08/04	18	108.72	19	109.66	107.00	-1	26,200	0.00%
2021/08/03	6	108.00	5	107.80	108.50	1	26,113	0.00%
2021/08/02	4	106.00	8	106.06	106.50	-4	26,038	-0.02%
2021/07/30	4	104.38	4	107.25	102.50	0	25,949	0.00%
2021/07/29	7	105.86	8	106.69	108.00	-1	25,755	0.00%
2021/07/28	34	104.78	14	104.04	104.50	20	25,598	0.08%
2021/07/27	31	117.15	7	118.64	112.00	24	25,361	0.09%
2021/07/26	10	118.60	13	117.15	118.00	-3	25,132	-0.01%
2021/07/23	8	114.31	7	116.93	114.00	1	24,749	0.00%
2021/07/22	76	120.27	77	120.81	121.50	-1	24,472	0.00%
2021/07/21	43	114.00	18	114.11	117.00	25	23,826	0.10%
2021/07/20	27	111.43	13	110.54	106.50	14	23,256	0.06%
2021/07/19	66	115.02	44	117.39	112.50	22	22,976	0.10%
2021/07/16	15	110.33	14	109.00	111.00	1	22,765	0.00%
2021/07/15	46	100.04	49	99.45	107.00	-3	22,479	-0.01%
2021/07/14	18	96.07	33	97.04	99.60	-15	21,925	-0.07%
2021/07/13	32	96.39	26.5	97.73	90.60	5.5	21,341	0.03%
2021/07/12	3	86.63	10	90.44	92.70	-7	20,269	-0.03%
2021/07/09	18	85.55	29	84.74	84.30	-11	20,067	-0.05%
2021/07/08	17	84.65	6	84.03	83.70	11	20,187	0.05%
2021/07/07	9	82.68	14.5	83.73	84.30	-5.5	20,213	-0.03%
2021/07/06	5	80.44	4	80.95	79.70	1	20,418	0.00%
2021/07/05	6	80.62	4	81.03	80.60	2	20,953	0.01%
2021/07/02	3	77.30	3	78.30	79.20	0	21,542	0.00%
2021/07/01	1	75.80	1	77.20	76.10	0	22,398	0.00%
2021/06/30	15	78.29	13.1	78.39	78.30	1.9	23,111	0.01%
2021/06/29	4.1	79.23	27	79.01	77.70	-22.9	23,415	-0.10%
2021/06/28	36	85.03	22	81.74	81.50	14	23,399	0.06%
2021/06/25	5	85.60	9	85.84	85.00	-4	24,037	-0.02%
2021/06/24	16	83.58	15	85.15	83.10	1	24,507	0.00%
2021/06/23	5	82.18	14	83.39	82.90	-9	24,570	-0.04%
2021/06/22	32	83.62	14	84.66	81.00	18	24,919	0.07%
2021/06/21	18	86.76	16	85.92	85.20	2	25,138	0.01%
2021/06/18	16	86.21	26	84.02	87.50	-10	25,777	-0.04%
2021/06/17	17	80.69	23	80.13	81.10	-6	25,476	-0.02%
2021/06/16	13	79.02	19	80.24	78.40	-6	25,378	-0.02%
2021/06/15	8	77.88	28	76.55	79.90	-20	24,755	-0.08%
2021/06/11	12	71.47	23	72.12	72.70	-11	23,827	-0.05%
2021/06/10	13	71.76	6	72.17	70.10	7	23,921	0.03%
2021/06/09	6	69.83	8	70.31	70.40	-2	23,846	-0.01%
2021/06/08	9	69.51	5	70.00	69.40	4	23,948	0.02%
2021/06/07	32	69.48	26	69.97	70.80	6	23,914	0.03%
2021/06/04	31	70.05	10	70.73	68.50	21	23,699	0.09%
2021/06/03	31	72.43	38	72.45	72.70	-7	23,504	-0.03%
2021/06/02	5	69.12	49	69.93	68.80	-44	22,927	-0.19%
2021/06/01	42	68.10	6	68.55	69.00	36	22,715	0.16%
2021/05/31	0	0.00	2.2	67.95	67.30	-2.2	22,613	-0.01%
2021/05/28	17	67.74	142	69.01	67.70	-125	22,504	-0.56%	大賣/鉅額交易
2021/05/27	64.2	65.24	62	65.73	66.60	2.2	22,262	0.01%
2021/05/26	19	63.93	14	64.29	63.60	5	22,025	0.02%
2021/05/25	106	63.52	88	63.08	63.30	18	21,986	0.08%	大買/
2021/05/24	9	57.37	9	57.28	59.90	0	21,802	0.00%
2021/05/21	26	55.98	25	55.93	56.00	1	22,535	0.00%
2021/05/20	1	55.70	9	56.12	55.60	-8	22,687	-0.04%
2021/05/19	26	54.39	5	55.08	54.90	21	22,627	0.09%
2021/05/18	6	53.42	5	52.04	54.00	1	22,512	0.00%
2021/05/17	11	50.32	14	50.53	49.15	-3	22,514	-0.01%
2021/05/14	3	53.23	4	52.98	51.80	-1	22,385	0.00%
2021/05/13	5	55.40	10	55.17	54.80	-5	22,250	-0.02%
2021/05/12	10	54.12	13	54.83	56.00	-3	22,119	-0.01%
2021/05/11	7	54.99	6	56.03	53.60	1	21,817	0.00%
2021/05/10	27	59.29	21	59.40	58.80	6	21,807	0.03%
2021/05/07	7	61.04	5	60.66	61.90	2	21,825	0.01%
2021/05/06	5	57.50	1	59.10	58.50	4	21,845	0.02%
2021/05/05	4	60.85	9	60.12	58.00	-5	21,940	-0.02%
2021/05/04	13	60.20	10	59.50	60.80	3	21,922	0.01%
2021/05/03	65.5	61.70	66	61.36	61.60	-0.5	21,814	0.00%
2021/04/29	10	66.24	8	66.46	65.10	2	21,797	0.01%
2021/04/28	8	67.00	7	67.33	67.30	1	22,200	0.00%
2021/04/27	24	66.65	3.6	66.69	66.20	20.4	22,450	0.09%
2021/04/26	8	68.81	28	69.86	68.20	-20	22,748	-0.09%
2021/04/23	10	67.56	6	67.73	68.70	4	23,292	0.02%
2021/04/22	84	68.83	19.1	70.53	67.10	64.9	23,909	0.27%
2021/04/21	93.6	75.62	52	76.54	74.50	41.6	24,734	0.17%
2021/04/20	8	73.10	27	74.41	74.90	-19	24,436	-0.08%
2021/04/19	11	69.80	15	69.49	70.70	-4	24,647	-0.02%
2021/04/16	6	69.63	9	69.52	68.60	-3	24,760	-0.01%
2021/04/15	5	69.04	11	70.77	68.80	-6	24,734	-0.02%
2021/04/14	14	67.93	10	67.04	68.70	4	24,716	0.02%
2021/04/13	9.1	70.03	20	70.95	68.00	-10.9	24,676	-0.04%
2021/04/12	43.2	70.29	16	69.98	68.00	27.2	24,583	0.11%
2021/04/09	33.2	75.17	28	75.43	75.00	5.2	24,329	0.02%
2021/04/08	20	72.80	26	71.12	74.50	-6	23,755	-0.03%
2021/04/07	31	68.44	13	68.75	69.00	18	23,064	0.08%
2021/04/06	9	63.38	25	63.27	65.80	-16	22,461	-0.07%
2021/04/01	15	60.31	22	61.33	59.90	-7	21,918	-0.03%
2021/03/31	13.3	60.62	3	59.47	59.50	10.3	21,803	0.05%
2021/03/30	53.5	60.62	78	61.61	60.90	-24.5	21,724	-0.11%
2021/03/29	10	58.59	20	57.95	59.50	-10	21,067	-0.05%
2021/03/26	12	55.33	4	55.78	55.80	8	20,571	0.04%
2021/03/25	9	55.26	5	55.84	55.40	4	20,466	0.02%
2021/03/24	11	55.02	18	54.49	55.00	-7	20,076	-0.03%
2021/03/23	60	54.03	39	54.59	52.00	21	19,449	0.11%
2021/03/22	5	52.76	12	55.13	56.70	-7	18,413	-0.04%
2021/03/19	10	51.90	7	52.17	51.60	3	18,192	0.02%
2021/03/18	39	51.81	35	51.86	51.80	4	18,173	0.02%
2021/03/17	9	51.42	3	51.67	50.80	6	18,553	0.03%
2021/03/16	24	50.91	31	51.41	50.40	-7	19,764	-0.04%
2021/03/15	5	50.18	46	50.05	49.95	-41	20,109	-0.20%
2021/03/12	5	47.90	85	48.81	48.90	-80	20,161	-0.40%
2021/03/11	4	46.78	8	45.53	46.90	-4	20,259	-0.02%
2021/03/10	1	44.95	0	0.00	44.70	1	20,376	0.00%
2021/03/09	80	45.03	55	44.54	45.00	25	21,015	0.12%
2021/03/08	5	45.31	11	46.30	44.25	-6	20,995	-0.03%
2021/03/05	20	46.45	0	0.00	45.95	20	21,053	0.09%
2021/03/04	2	47.13	0	0.00	46.80	2	21,449	0.01%
2021/03/03	5	47.10	4	46.90	47.90	1	21,642	0.00%
2021/03/02	1	48.55	1	48.20	47.30	0	21,725	0.00%
2021/02/26	5	47.19	3	47.63	47.60	2	22,034	0.01%
2021/02/25	7	50.32	5	49.66	48.60	2	22,532	0.01%
2021/02/24	7	50.20	16	49.86	49.40	-9	22,516	-0.04%
2021/02/23	135	51.71	130	52.08	51.80	5	22,425	0.02%	大買/大賣/
2021/02/22	72	49.54	42	49.85	50.80	30	21,548	0.14%
2021/02/19	1	46.10	1	45.95	46.20	0	21,195	0.00%
2021/02/18	21	45.64	4	46.08	46.60	17	21,117	0.08%
2021/02/17	5	46.50	4	47.43	46.25	1	21,022	0.00%
2021/02/05	1	46.25	0	0.00	45.65	1	20,861	0.00%
2021/02/04	3	46.28	3	46.60	46.10	0	20,786	0.00%
2021/02/03	16	47.77	2	47.90	47.25	14	20,700	0.07%
2021/02/02	4	46.99	4	47.14	48.00	0	20,514	0.00%
2021/02/01	5	45.23	6	45.18	45.85	-1	20,331	0.00%
2021/01/29	3	46.35	2	46.75	44.80	1	20,125	0.00%
2021/01/28	3	47.80	11	47.33	47.10	-8	19,980	-0.04%
2021/01/27	9	48.74	10	48.69	49.10	-1	19,843	-0.01%
2021/01/26	8	48.69	1	49.40	48.00	7	19,622	0.04%
2021/01/25	1	48.15	0	0.00	49.30	1	19,481	0.01%
2021/01/22	6	48.68	5	49.27	49.70	1	19,292	0.01%
2021/01/21	22	50.67	33	50.97	48.65	-11	19,067	-0.06%
2021/01/20	28	49.14	28.1	49.48	49.40	-0.1	18,548	0.00%
2021/01/19	31	51.67	38	51.37	50.00	-7	18,146	-0.04%
2021/01/18	30	52.21	28	52.58	52.50	2	17,692	0.01%
2021/01/15	55	51.53	50	52.02	51.00	5	16,927	0.03%
2021/01/14	29.2	49.56	11	49.30	50.10	18.2	16,128	0.11%
2021/01/13	1	46.85	0	0.00	46.85	1	14,645	0.01%
2021/01/12	18	43.23	33	42.96	42.60	-15	14,261	-0.11%
2021/01/11	12	41.16	72	40.92	41.70	-60	13,388	-0.45%
2021/01/07	33	39.89	3	40.12	39.30	30	13,116	0.23%
2021/01/06	4	40.20	1	41.70	39.80	3	13,007	0.02%
2021/01/05	4	41.35	0	0.00	41.15	4	12,715	0.03%
2021/01/04	2	42.80	44	42.13	42.60	-42	12,539	-0.33%
2020/12/31	2	40.40	3	40.68	40.60	-1	12,196	-0.01%
2020/12/30	6	40.99	2	40.15	40.10	4	12,164	0.03%
2020/12/29	63	41.01	58	41.60	41.00	5	12,057	0.04%
2020/12/28	12	41.43	142	41.32	41.65	-130	11,676	-1.11%	大賣/鉅額交易
2020/12/25	6	40.33	8	40.56	39.85	-2	11,341	-0.02%
2020/12/24	8	39.06	1	39.95	39.40	7	11,015	0.06%
2020/12/23	32	38.00	5	38.49	39.20	27	10,851	0.25%
2020/12/22	39	37.93	51	38.92	37.20	-12	10,783	-0.11%
2020/12/21	2	37.60	6	37.58	37.50	-4	10,875	-0.04%
2020/12/18	2	38.40	3	38.62	38.85	-1	10,875	-0.01%
2020/12/17	1	37.70	7	37.89	38.85	-6	10,782	-0.06%
2020/12/16	1	38.25	2	38.63	38.25	-1	10,654	-0.01%
2020/12/15	53	39.22	16	38.40	37.70	37	10,552	0.35%
2020/12/14	4	40.08	9	40.41	40.15	-5	10,345	-0.05%
2020/12/11	25	39.35	10	39.41	38.80	15	10,064	0.15%
2020/12/10	167	41.25	95.5	41.10	41.10	71.5	9,491	0.75%	大買/
2020/12/09	34	39.05	122	39.41	39.60	-88	8,064	-1.09%	大賣/
2020/12/08	34	34.87	50.5	36.13	36.00	-16.5	7,328	-0.23%
2020/12/07	39	35.28	80	34.98	35.20	-41	7,011	-0.58%
2020/12/04	2	34.00	69	33.99	34.00	-67	6,711	-1.00%
2020/12/03	11	34.41	27	34.41	33.45	-16	6,581	-0.24%
2020/12/02	8	32.70	16	32.76	32.65	-8	6,209	-0.13%
2020/12/01	4	32.35	0	0.00	32.30	4	6,100	0.07%
2020/11/30	28	33.13	19	33.20	32.85	9	5,978	0.15%
2020/11/27	13	32.36	33	32.39	32.30	-20	5,578	-0.36%
2020/11/26	31	31.96	1	32.00	31.95	30	5,317	0.56%
2020/11/25	78.5	32.32	43	32.17	32.05	35.5	5,187	0.68%
2020/11/24	34	31.25	32	31.90	31.70	2	4,817	0.04%
2020/11/23	21	29.95	33	30.00	29.80	-12	4,219	-0.28%
2020/11/20	1	28.95	16	29.21	29.65	-15	4,054	-0.37%
2020/11/19	0	0.00	7	28.36	28.50	-7	3,864	-0.18%
2020/11/18	0	0.00	1	28.20	28.15	-1	3,900	-0.03%
2020/11/13	1	27.95	0	0.00	27.95	1	4,468	0.02%
2020/11/12	0	0.00	1	28.05	27.65	-1	4,634	-0.02%
2020/11/11	3	27.80	0	0.00	27.80	3	4,737	0.06%
2020/11/10	3	27.65	1	27.65	27.65	2	4,847	0.04%
2020/11/05	0	0.00	1	27.45	27.50	-1	5,017	-0.02%
2020/11/02	0	0.00	1	26.90	27.00	-1	5,375	-0.02%
2020/10/30	2	27.60	0	0.00	27.10	2	5,527	0.04%
2020/10/29	6	27.40	0	0.00	27.55	6	5,763	0.10%
2020/10/28	10	27.90	2	27.70	27.65	8	5,909	0.14%
2020/10/27	1	28.30	4	28.20	28.10	-3	6,067	-0.05%
2020/10/23	2	28.78	0	0.00	28.95	2	6,547	0.03%
2020/10/22	25	29.07	34	29.43	29.00	-9	7,735	-0.12%
2020/10/20	2	28.88	0	0.00	29.05	2	8,533	0.02%
2020/10/16	1	28.90	9	28.94	28.55	-8	10,259	-0.08%
2020/10/15	6	29.22	3	29.28	29.30	3	10,442	0.03%
2020/10/13	1	27.80	0	0.00	27.75	1	10,652	0.01%
2020/10/07	1	28.85	1	29.00	29.00	0	12,293	0.00%
2020/10/06	0	0.00	1	28.35	28.15	-1	13,119	-0.01%
2020/09/28	0	0.00	5	27.55	28.30	-5	13,463	-0.04%
2020/09/25	17	27.73	30	27.00	27.50	-13	13,617	-0.10%
2020/09/24	8	29.90	3	29.98	29.35	5	13,724	0.04%
2020/09/23	4	29.64	2	29.70	30.00	2	13,469	0.01%
2020/09/22	1	29.25	0	0.00	29.35	1	13,378	0.01%
2020/09/21	0	0.00	20	29.43	29.00	-20	13,338	-0.15%
2020/09/18	7	29.56	0	0.00	29.35	7	13,345	0.05%
2020/09/17	0	0.00	3	29.57	29.60	-3	13,329	-0.02%
2020/09/16	28	29.28	3	29.25	29.10	25	13,299	0.19%
2020/09/15	1	29.20	6	29.08	29.00	-5	13,255	-0.04%
2020/09/14	5	28.95	1	29.10	28.90	4	13,345	0.03%
2020/09/11	3	28.63	1	28.50	28.35	2	13,328	0.02%
2020/09/10	1	28.90	1	28.65	28.55	0	13,336	0.00%
2020/09/09	17	28.80	0	0.00	28.90	17	13,371	0.13%
2020/09/08	23	28.83	4	28.84	28.90	19	13,385	0.14%
2020/09/07	14	29.25	76	29.01	29.35	-62	13,385	-0.46%
2020/09/04	61	27.54	0	0.00	27.60	61	13,209	0.46%
2020/09/03	1	27.55	0	0.00	27.25	1	13,300	0.01%
2020/09/02	5	27.30	0	0.00	27.30	5	13,432	0.04%
2020/08/31	1	26.80	1	26.85	26.85	0	13,585	0.00%
2020/08/28	2	26.90	0	0.00	26.70	2	14,029	0.01%
2020/08/27	0	0.00	1	27.05	26.75	-1	14,055	-0.01%
2020/08/25	0	0.00	2	26.80	26.75	-2	14,112	-0.01%
2020/08/20	31	27.17	35	27.67	27.00	-4	14,302	-0.03%
2020/08/19	2	29.85	0	0.00	30.00	2	14,482	0.01%
2020/08/18	2	30.55	1	30.45	30.40	1	15,022	0.01%
2020/08/17	5	30.26	4	30.23	30.40	1	15,120	0.01%
2020/08/14	3	29.75	2	28.95	29.80	1	15,224	0.01%
2020/08/13	5	29.18	3	29.20	29.00	2	15,368	0.01%
2020/08/12	7	28.99	5	28.85	29.00	2	15,414	0.01%
2020/08/11	5	29.41	0	0.00	29.05	5	15,467	0.03%
2020/08/10	14	29.77	1	29.70	29.45	13	15,465	0.08%
2020/08/07	13	30.78	7	30.76	30.60	6	15,450	0.04%
2020/08/06	10	30.89	8	30.68	30.45	2	15,867	0.01%
2020/08/05	2	31.25	12	31.19	31.10	-10	15,774	-0.06%
2020/08/04	16	31.74	9	31.88	31.60	7	15,797	0.04%
2020/08/03	1	31.25	3	31.62	31.55	-2	15,611	-0.01%
2020/07/31	1	31.75	3	32.20	31.65	-2	15,508	-0.01%
2020/07/30	2	31.75	0	0.00	31.80	2	15,356	0.01%
2020/07/29	21	31.28	10	31.46	31.95	11	15,201	0.07%
2020/07/28	70	31.95	76	33.37	30.50	-6	14,897	-0.04%
2020/07/27	20	32.17	20	31.76	32.80	0	13,771	0.00%
2020/07/24	22	31.40	31	31.47	31.25	-9	13,310	-0.07%
2020/07/23	38	32.13	38	32.13	32.40	0	12,818	0.00%
2020/07/22	44	31.04	81	31.10	30.85	-37	11,977	-0.31%
2020/07/21	1	29.10	0	0.00	29.05	1	11,113	0.01%
2020/07/20	3	28.58	5	28.88	28.55	-2	10,922	-0.02%
2020/07/17	39	28.68	33	29.01	28.80	6	10,895	0.06%
2020/07/16	24	29.68	50	29.39	29.90	-26	10,660	-0.24%
2020/07/15	3	28.70	11	29.11	28.15	-8	10,122	-0.08%
2020/07/14	55	29.84	20	30.04	29.20	35	10,025	0.35%
2020/07/13	39	28.95	27	28.67	29.85	12	9,341	0.13%
2020/07/10	22	27.00	0	0.00	27.15	22	8,774	0.25%
2020/07/08	0	0.00	10	27.45	27.45	-10	8,708	-0.11%
2020/07/07	10	28.45	4	27.15	26.95	6	8,664	0.07%
2020/07/06	7	28.21	5	27.97	27.90	2	8,586	0.02%
2020/07/03	10	27.44	9	27.13	27.50	1	8,474	0.01%
2020/07/02	2	25.95	1	26.00	25.95	1	8,284	0.01%
2020/06/30	0	0.00	2	25.65	25.65	-2	8,290	-0.02%
2020/06/29	1	25.60	0	0.00	25.60	1	8,311	0.01%
2020/06/24	0	0.00	6	26.60	26.45	-6	8,315	-0.07%
2020/06/23	12	26.13	0	0.00	26.30	12	8,407	0.14%
2020/06/22	8	26.28	2	26.25	26.15	6	8,457	0.07%
2020/06/19	5	27.29	8	26.88	26.55	-3	8,517	-0.04%
2020/06/17	1	26.25	0	0.00	26.25	1	8,502	0.01%
2020/06/16	5	26.57	2	26.58	26.60	3	8,646	0.03%
2020/06/12	2	26.30	2	26.30	26.65	0	8,997	0.00%
2020/06/11	5	27.41	1	26.80	26.80	4	9,112	0.04%
2020/06/10	1	28.25	1	28.35	27.85	0	9,212	0.00%
2020/06/09	1	28.90	3	29.18	28.55	-2	9,325	-0.02%
2020/06/08	0	0.00	3	28.82	28.80	-3	9,473	-0.03%
2020/06/05	2	28.48	5	28.58	28.50	-3	9,803	-0.03%
2020/06/04	12	29.10	2	29.58	28.65	10	9,915	0.10%
2020/06/03	0	0.00	1	28.30	28.30	-1	9,533	-0.01%
2020/06/02	10	28.40	5	28.43	27.90	5	9,514	0.05%
2020/06/01	1	27.95	0	0.00	28.00	1	9,526	0.01%
2020/05/29	0	0.00	12	28.18	27.80	-12	9,546	-0.13%
2020/05/28	1	28.70	4	28.51	28.20	-3	9,543	-0.03%
2020/05/27	11	28.59	1	28.45	28.20	10	9,648	0.10%
2020/05/26	49	28.55	42	29.26	28.25	7	9,586	0.07%
2020/05/25	69	28.37	54	27.96	29.65	15	9,149	0.16%
2020/05/22	4	27.64	9	27.76	27.15	-5	8,577	-0.06%
2020/05/21	9	27.17	4	26.96	27.05	5	8,375	0.06%
2020/05/20	23	26.61	27	26.45	26.60	-4	8,425	-0.05%
2020/05/19	10	25.83	12	26.00	25.80	-2	8,255	-0.02%
2020/05/18	14	26.25	13	26.12	25.90	1	8,212	0.01%
2020/05/15	0	0.00	1	25.35	26.20	-1	8,136	-0.01%
2020/05/14	0	0.00	5	26.32	25.55	-5	8,251	-0.06%
2020/05/13	20	27.04	19	27.17	26.70	1	8,194	0.01%
2020/05/12	4	26.20	0	0.00	25.70	4	7,714	0.05%
2020/05/11	17	26.18	7	26.12	26.10	10	7,665	0.13%
2020/05/07	3	25.20	3	25.10	25.10	0	7,444	0.00%
2020/05/05	0	0.00	3	24.80	24.75	-3	7,380	-0.04%
2020/05/04	0	0.00	2	24.65	24.65	-2	7,405	-0.03%
2020/04/30	0	0.00	14	25.16	25.10	-14	7,414	-0.19%
2020/04/29	1	24.95	0	0.00	24.75	1	7,372	0.01%
2020/04/28	2	24.90	0	0.00	24.80	2	7,370	0.03%
2020/04/27	1	24.70	0	0.00	24.65	1	7,409	0.01%
2020/04/24	0	0.00	2	24.50	24.50	-2	7,376	-0.03%
2020/04/23	1	25.05	1	24.70	24.65	0	7,363	0.00%
2020/04/22	0	0.00	3	24.25	24.55	-3	7,331	-0.04%
2020/04/21	1	25.30	2	25.13	24.85	-1	7,295	-0.01%
2020/04/20	1	25.90	0	0.00	25.60	1	7,285	0.01%
2020/04/17	2	26.05	2	26.15	25.70	0	7,299	0.00%
2020/04/16	5	26.88	0	0.00	26.40	5	7,188	0.07%
2020/04/15	18	26.11	82	26.52	26.40	-64	7,028	-0.91%
2020/04/14	1	24.60	2	25.30	24.80	-1	6,732	-0.01%
2020/04/13	1	25.10	0	0.00	24.90	1	6,673	0.01%
2020/04/10	2	25.08	43	25.01	25.00	-41	6,653	-0.62%
2020/04/09	72	25.44	4	25.65	25.20	68	6,754	1.01%
2020/04/08	31	25.73	31	25.51	25.95	0	6,764	0.00%
2020/03/31	0	0.00	2	24.58	24.25	-2	6,830	-0.03%
2020/03/27	30	24.65	39	24.99	24.10	-9	6,853	-0.13%
2020/03/26	38	24.00	0	0.00	24.30	38	6,756	0.56%
2020/03/25	2	24.20	5	23.55	23.70	-3	6,701	-0.04%
2020/03/24	1	23.40	1	23.25	23.00	0	6,644	0.00%
2020/03/20	2	24.08	4	24.01	23.85	-2	6,729	-0.03%
2020/03/19	12	23.78	10	24.07	22.50	2	6,636	0.03%
2020/03/18	8	26.03	3	26.55	25.00	5	6,424	0.08%
2020/03/17	7	25.82	7	26.34	25.55	0	6,298	0.00%
2020/03/16	0	0.00	2	27.30	25.40	-2	6,120	-0.03%
2020/03/13	8	25.52	3	25.02	26.80	5	5,965	0.08%
2020/03/12	4	26.65	2	28.03	26.05	2	5,737	0.03%
2020/03/11	7	27.96	8	28.19	27.40	-1	5,446	-0.02%
2020/03/10	5	27.49	3	27.68	27.50	2	5,079	0.04%
2020/03/09	1	26.20	2	27.20	26.30	-1	4,915	-0.02%
2020/03/06	1	27.25	1	27.45	27.15	0	4,854	0.00%
2020/03/05	6	27.83	10	27.75	27.60	-4	4,858	-0.08%
2020/03/03	5	27.80	9	27.65	27.25	-4	4,726	-0.08%
2020/03/02	10	27.27	8	27.18	27.60	2	4,655	0.04%
2020/02/27	4	26.56	1	27.10	25.95	3	4,440	0.07%
2020/02/26	1	27.30	2	27.58	27.05	-1	4,356	-0.02%
2020/02/25	0	0.00	1	27.05	27.00	-1	4,275	-0.02%
2020/02/24	2	27.53	1	27.80	27.35	1	4,233	0.02%
2020/02/21	7	27.67	22	27.52	27.75	-15	4,182	-0.36%
2020/02/20	0	0.00	1	27.15	26.60	-1	3,930	-0.03%
2020/02/19	10	26.20	1	26.20	26.10	9	3,856	0.23%
2020/02/18	1	25.80	0	0.00	25.80	1	3,845	0.03%
2020/02/17	4	26.09	3	26.50	26.05	1	3,836	0.03%
2020/02/13	1	25.00	0	0.00	24.40	1	3,664	0.03%
2020/02/12	0	0.00	1	24.45	24.85	-1	3,787	-0.03%
2020/02/10	1	24.10	0	0.00	24.00	1	3,879	0.03%
2020/02/07	0	0.00	10	24.55	24.35	-10	3,919	-0.26%
2020/02/05	10	25.30	11	25.32	24.80	-1	4,015	-0.02%
2020/02/04	11	24.73	10	24.70	24.70	1	4,072	0.02%
2020/02/03	0	0.00	4	23.45	24.35	-4	4,150	-0.10%
2020/01/31	5	24.47	4	24.96	24.95	1	4,194	0.02%
2020/01/30	2	24.50	0	0.00	24.15	2	4,397	0.05%
2020/01/20	7	26.80	0	0.00	26.80	7	4,625	0.15%
2020/01/17	0	0.00	4	27.10	26.80	-4	4,868	-0.08%
2020/01/16	1	27.10	1	27.20	27.10	0	5,072	0.00%
2020/01/15	2	27.23	0	0.00	27.30	2	5,279	0.04%
2020/01/13	8	27.11	8	27.25	27.25	0	5,853	0.00%
2020/01/10	0	0.00	5	26.10	26.05	-5	5,896	-0.08%
2020/01/08	1	26.15	0	0.00	26.15	1	5,949	0.02%
2020/01/07	1	26.90	1	26.85	27.00	0	6,131	0.00%
2020/01/06	2	27.40	0	0.00	27.20	2	6,277	0.03%
2020/01/03	1	27.85	0	0.00	27.85	1	6,359	0.02%
2020/01/02	5	28.55	5	28.40	28.65	0	6,279	0.00%
2019/12/30	1	28.35	0	0.00	28.30	1	6,298	0.02%
2019/12/27	5	28.25	8	28.19	28.80	-3	6,322	-0.05%
2019/12/25	8	27.92	2	27.80	27.60	6	6,239	0.10%
2019/12/23	1	27.35	0	0.00	27.20	1	6,613	0.02%
2019/12/18	2	28.05	3	28.18	27.80	-1	6,963	-0.01%
2019/12/17	6	27.69	16	27.51	27.70	-10	6,939	-0.14%
2019/12/16	0	0.00	1	27.60	27.65	-1	7,250	-0.01%
2019/12/13	0	0.00	2	26.90	26.90	-2	7,393	-0.03%
2019/12/06	1	26.50	0	0.00	26.55	1	8,116	0.01%
2019/12/04	4	26.38	1	26.30	26.30	3	8,824	0.03%
2019/11/28	0	0.00	14	26.98	26.80	-14	9,738	-0.14%
2019/11/27	4	27.33	3	27.43	27.20	1	10,046	0.01%
2019/11/26	4	26.91	4	27.04	27.10	0	10,669	0.00%
2019/11/25	2	26.50	0	0.00	26.25	2	10,858	0.02%
2019/11/20	10	26.35	0	0.00	26.35	10	11,020	0.09%
2019/11/15	0	0.00	2	26.80	26.70	-2	11,564	-0.02%
2019/11/13	1	27.20	0	0.00	27.00	1	11,987	0.01%
2019/11/11	0	0.00	11	26.15	26.10	-11	12,030	-0.09%
2019/11/08	0	0.00	3	27.80	27.80	-3	11,953	-0.03%
2019/11/06	3	29.15	4	28.63	28.60	-1	11,956	-0.01%
2019/11/05	1	29.15	0	0.00	28.90	1	11,967	0.01%
2019/11/04	14	28.86	3	28.80	28.80	11	11,992	0.09%
2019/11/01	7	28.92	9	28.91	29.10	-2	12,021	-0.02%
2019/10/31	1	29.50	1	28.60	28.45	0	12,027	0.00%
2019/10/30	2	29.15	5	29.31	29.35	-3	12,036	-0.02%
2019/10/29	3	28.87	0	0.00	29.05	3	12,127	0.02%
2019/10/28	5	30.45	9	30.55	30.50	-4	12,117	-0.03%
2019/10/25	15	30.29	6	29.80	29.50	9	12,124	0.07%
2019/10/24	5	29.87	6	29.93	30.10	-1	12,211	-0.01%
2019/10/23	7	29.68	5	29.63	29.30	2	12,519	0.02%
2019/10/22	6	29.75	9	29.66	29.35	-3	12,728	-0.02%
2019/10/21	9	28.69	10	29.07	29.90	-1	12,456	-0.01%
2019/10/18	1	28.35	0	0.00	27.80	1	12,096	0.01%
2019/10/15	8	28.48	5	28.37	28.05	3	11,894	0.03%
2019/10/14	3	27.78	2	27.83	27.50	1	11,716	0.01%
2019/10/09	2	26.40	6	26.55	26.55	-4	11,566	-0.03%
2019/10/08	1	27.25	0	0.00	27.15	1	11,500	0.01%
2019/10/02	0	0.00	1	27.60	27.60	-1	11,484	-0.01%
2019/10/01	0	0.00	1	27.80	28.00	-1	11,450	-0.01%
2019/09/27	10	27.55	11	27.86	27.80	-1	11,387	-0.01%
2019/09/26	6	27.86	11	28.30	27.50	-5	11,208	-0.04%
2019/09/25	12	29.18	4	28.75	28.35	8	10,953	0.07%
2019/09/24	0	0.00	4	30.01	29.85	-4	10,798	-0.04%
2019/09/23	4	30.40	2	30.23	30.00	2	10,717	0.02%
2019/09/20	3	29.98	3	30.02	30.20	0	10,628	0.00%
2019/09/19	26	30.27	34	30.29	30.05	-8	10,540	-0.08%
2019/09/18	29	29.76	14	29.70	29.50	15	10,244	0.15%
2019/09/17	17	29.34	21	28.99	29.50	-4	10,125	-0.04%
2019/09/16	13	27.87	7	28.14	28.15	6	9,888	0.06%
2019/09/12	5	28.25	0	0.00	28.05	5	9,886	0.05%
2019/09/11	9	28.58	1	28.00	28.05	8	10,039	0.08%
2019/09/10	0	0.00	10	29.27	28.80	-10	10,260	-0.10%
2019/09/09	17	28.86	18	28.85	28.95	-1	10,108	-0.01%
2019/09/06	48	29.90	38.5	29.93	29.45	9.5	9,927	0.10%
2019/09/05	2	28.83	25	28.97	29.60	-23	9,312	-0.25%
2019/09/04	27	28.45	24	28.90	28.95	3	9,063	0.03%
2019/09/03	4	28.36	13	28.33	28.05	-9	8,788	-0.10%
2019/09/02	19	27.53	11	27.61	28.35	8	8,571	0.09%
2019/08/30	27	27.36	32	27.56	26.55	-5	8,235	-0.06%
2019/08/29	71	27.40	62	27.48	27.00	9	7,901	0.11%
2019/08/28	0	0.00	1	26.45	26.45	-1	7,205	-0.01%
2019/08/27	0	0.00	2	24.10	24.05	-2	6,943	-0.03%
2019/08/23	17	25.05	1	24.95	24.75	16	6,802	0.24%
2019/08/22	16	24.64	15	24.66	24.90	1	6,713	0.01%
2019/08/21	29	24.69	17	24.68	24.50	12	6,537	0.18%
2019/08/20	5	24.04	0	0.00	23.65	5	6,220	0.08%
2019/08/19	20	24.21	10	24.21	24.15	10	6,102	0.16%
2019/08/16	2	21.05	2	23.30	23.30	0	5,753	0.00%
2019/08/14	2	22.70	5	22.36	21.90	-3	5,573	-0.05%
2019/08/13	7	22.23	2	22.35	22.25	5	5,500	0.09%
2019/08/08	2	22.63	11	22.83	22.65	-9	5,387	-0.17%
2019/08/07	10	22.65	0	0.00	22.30	10	5,328	0.19%
2019/08/06	14	21.60	14	22.62	22.90	0	5,269	0.00%
2019/08/05	15	23.09	14	23.18	22.60	1	5,168	0.02%
2019/08/02	10	23.35	26	23.02	23.50	-16	5,096	-0.31%
2019/08/01	16	23.85	2	24.10	23.80	14	5,016	0.28%
2019/07/31	12	23.63	12	24.15	24.45	0	4,909	0.00%
2019/07/30	2	23.70	2	23.45	23.15	0	4,722	0.00%
2019/07/29	7	24.86	0	0.00	24.35	7	4,488	0.16%
2019/07/26	14	24.20	12	24.53	24.70	2	4,170	0.05%
2019/07/25	21	22.89	68	23.15	24.00	-47	3,834	-1.23%
2019/07/24	65	21.88	21	22.19	22.60	44	3,320	1.33%
2019/07/18	0	0.00	2	20.15	20.00	-2	2,947	-0.07%
2019/07/11	3	21.27	1	21.50	21.25	2	2,936	0.07%
2019/07/03	0	0.00	2	20.13	19.90	-2	2,750	-0.07%
2019/07/02	0	0.00	15	20.05	20.30	-15	2,741	-0.55%
2019/07/01	15	20.30	0	0.00	20.10	15	2,730	0.55%
2019/06/28	0	0.00	3	19.90	19.95	-3	2,714	-0.11%
2019/06/26	5	19.70	0	0.00	19.60	5	2,681	0.19%
2019/06/24	1	20.50	0	0.00	20.50	1	2,582	0.04%
2019/06/21	0	0.00	9	20.01	19.90	-9	2,483	-0.36%
2019/06/20	2	19.30	0	0.00	19.90	2	2,370	0.08%
2019/06/19	5	19.05	0	0.00	19.60	5	2,235	0.22%
2019/06/18	24	18.58	45	18.74	19.40	-21	1,976	-1.06%
2019/06/17	20	17.55	0	0.00	17.85	20	1,536	1.30%
2019/06/06	0	0.00	7	15.70	15.65	-7	1,599	-0.44%
2019/04/29	0	0.00	10	19.33	19.25	-10	3,310	-0.30%
2019/04/23	0	0.00	30	21.15	21.40	-30	3,282	-0.91%
2019/04/22	10	21.90	0	0.00	21.25	10	3,282	0.30%
2019/04/19	1	20.95	0	0.00	21.35	1	3,256	0.03%
2019/04/10	10	21.65	0	0.00	21.30	10	3,240	0.31%
2019/04/09	0	0.00	10	22.05	21.75	-10	3,241	-0.31%
2019/04/08	20	21.79	0	0.00	21.65	20	3,257	0.61%
2019/04/03	1	21.40	0	0.00	21.60	1	3,245	0.03%
2019/04/01	1	20.80	0	0.00	21.35	1	3,261	0.03%
2019/03/29	0	0.00	0	20.55	20.65	0	3,233	0.00%
2019/03/13	0	0.00	30	21.50	21.40	-30	4,328	-0.69%
2019/03/11	0	0.00	4	21.40	21.50	-4	5,268	-0.08%
2019/03/08	30	21.37	0	0.00	21.25	30	5,379	0.56%
2019/03/07	0	0.00	102	21.88	21.60	-102	5,422	-1.88%	大賣/鉅額交易
2019/02/25	1	22.70	0	0.00	22.75	1	6,677	0.01%
2019/02/21	20	23.15	0	0.00	23.30	20	6,803	0.29%
2019/02/20	104	23.45	2	24.03	23.50	102	6,788	1.50%	大買/鉅額交易
2019/02/19	0	0.00	3	22.30	23.00	-3	6,648	-0.05%
2019/02/14	6	23.84	4	23.73	23.10	2	6,546	0.03%
2019/02/13	8	23.13	10	22.81	23.45	-2	6,366	-0.03%
2019/02/12	4	22.23	1	22.00	21.90	3	6,143	0.05%
2019/02/11	1	21.60	5	21.15	21.40	-4	6,069	-0.07%
2019/01/30	4	20.45	0	0.00	20.30	4	6,027	0.07%
2019/01/28	5	20.80	0	0.00	20.70	5	6,058	0.08%
2019/01/25	11	20.95	19	20.82	20.50	-8	6,080	-0.13%
2019/01/16	0	0.00	1	19.80	19.90	-1	6,329	-0.02%
2019/01/15	1	19.50	1	19.00	19.65	0	6,317	0.00%
2019/01/14	5	19.00	0	0.00	19.10	5	6,313	0.08%
2019/01/09	0	0.00	1	19.65	19.70	-1	6,369	-0.02%
2018/12/27	10	20.40	0	0.00	20.25	10	6,771	0.15%
2018/12/20	1	20.00	0	0.00	20.00	1	6,910	0.01%
2018/12/18	1	20.85	0	0.00	20.85	1	6,933	0.01%
2018/12/12	10	23.00	9	22.97	22.85	1	7,105	0.01%
2018/12/11	0	0.00	1	21.85	21.75	-1	7,057	-0.01%
2018/12/10	1	22.00	6	22.50	22.05	-5	7,070	-0.07%
2018/12/07	8	22.71	7	22.64	22.60	1	7,085	0.01%
2018/12/06	15	23.71	10	22.42	22.20	5	7,191	0.07%
2018/12/05	4	24.41	4	24.08	24.00	0	7,061	0.00%
2018/12/04	17	24.22	13	24.36	24.50	4	6,721	0.06%
2018/11/30	1	21.80	0	0.00	22.00	1	6,189	0.02%
2018/11/29	1	22.50	0	0.00	21.90	1	6,162	0.02%
2018/11/28	0	0.00	1	22.60	22.25	-1	6,052	-0.02%
2018/11/27	0	0.00	9	22.55	22.25	-9	5,919	-0.15%
2018/11/26	1	21.65	0	0.00	21.60	1	5,645	0.02%
2018/11/23	8	22.26	16	21.98	21.70	-8	5,570	-0.14%
2018/11/22	5	20.73	4	20.94	21.15	1	5,292	0.02%
2018/11/21	1	20.00	1	20.50	20.55	0	4,970	0.00%
2018/11/20	0	0.00	1	18.65	18.70	-1	4,900	-0.02%
2018/11/16	6	18.79	0	0.00	18.15	6	4,942	0.12%
2018/11/09	1	18.25	1	18.25	18.25	0	5,191	0.00%
2018/11/08	15	19.23	16	18.85	18.00	-1	5,248	-0.02%
2018/11/07	0	0.00	1	18.75	18.60	-1	5,226	-0.02%
2018/11/06	1	18.05	0	0.00	17.40	1	5,254	0.02%
2018/11/05	2	18.18	1	18.25	18.20	1	5,307	0.02%
2018/11/01	1	17.45	11	18.23	17.70	-10	5,296	-0.19%
2018/10/31	4	17.35	7	17.40	17.50	-3	5,205	-0.06%
2018/10/29	6	16.58	3	16.60	16.10	3	5,175	0.06%
2018/10/26	20	15.80	0	0.00	15.65	20	5,221	0.38%
2018/10/25	10	16.60	0	0.00	16.15	10	5,225	0.19%
2018/10/24	20	18.10	20	17.90	17.90	0	5,183	0.00%
2018/10/23	1	18.50	0	0.00	18.35	1	5,214	0.02%
2018/10/22	22	18.83	0	0.00	19.10	22	5,280	0.42%
2018/10/19	1	18.65	3	18.73	18.60	-2	5,440	-0.04%
2018/10/18	3	19.48	23	19.36	19.45	-20	5,478	-0.37%
2018/10/17	2	19.93	1	19.45	19.45	1	5,542	0.02%
2018/10/16	2	19.83	2	19.93	19.50	0	5,573	0.00%
2018/10/12	1	19.30	1	18.95	19.30	0	5,774	0.00%
2018/10/08	0	0.00	2	19.85	20.70	-2	6,010	-0.03%
2018/10/05	3	20.83	10	20.28	20.30	-7	6,078	-0.12%
2018/10/04	0	0.00	10	21.90	21.95	-10	6,039	-0.17%
2018/10/03	4	22.85	7	22.49	22.30	-3	6,180	-0.05%
2018/10/01	0	0.00	2	23.65	23.85	-2	6,568	-0.03%
2018/09/28	4	23.43	1	23.80	23.70	3	6,784	0.04%
2018/09/27	2	23.45	0	0.00	23.30	2	6,877	0.03%
2018/09/25	0	0.00	5	24.40	23.65	-5	7,080	-0.07%
2018/09/21	3	24.40	5	24.11	23.95	-2	7,036	-0.03%
2018/09/19	6	24.32	0	0.00	23.10	6	7,126	0.08%
2018/09/18	2	23.25	1	23.60	23.00	1	7,137	0.01%
2018/09/17	1	23.65	15	23.57	24.20	-14	7,271	-0.19%
2018/09/14	0	0.00	9	23.04	23.25	-9	7,240	-0.12%
2018/09/13	17	21.26	16	21.45	21.15	1	7,349	0.01%
2018/09/12	12	21.06	17	20.29	20.10	-5	7,544	-0.07%
2018/09/11	3	22.05	2	22.40	22.10	1	7,600	0.01%
2018/09/10	5	23.55	3	22.88	22.45	2	7,871	0.03%
2018/09/07	16	25.76	1	26.60	24.90	15	7,830	0.19%
2018/09/06	2	26.90	0	0.00	26.65	2	7,859	0.03%
2018/09/05	8	26.94	2	26.80	26.80	6	8,060	0.07%
2018/09/03	13	26.91	8	27.24	26.85	5	8,584	0.06%
2018/08/28	11	28.00	0	0.00	28.05	11	8,965	0.12%
2018/08/27	2	28.55	6	27.82	28.55	-4	9,101	-0.04%
2018/08/24	5	27.00	5	27.15	27.25	0	9,575	0.00%
2018/08/23	0	0.00	6	27.97	28.00	-6	10,673	-0.06%
2018/08/22	10	27.25	10	27.00	27.15	0	11,758	0.00%
2018/08/21	15	27.31	0	0.00	27.25	15	13,147	0.11%
2018/08/20	5	27.25	4	27.25	27.40	1	13,469	0.01%
2018/08/17	1	29.15	0	0.00	28.90	1	14,306	0.01%
2018/08/16	0	0.00	20	27.35	29.25	-20	14,575	-0.14%
2018/08/15	7	29.58	7	29.95	28.95	0	14,843	0.00%
2018/08/14	16	30.35	0	0.00	30.75	16	14,865	0.11%
2018/08/13	1	28.80	1	30.00	29.90	0	14,941	0.00%
2018/08/10	1	31.10	9	31.44	31.00	-8	14,913	-0.05%
2018/08/08	9	30.99	0	0.00	31.00	9	15,330	0.06%
2018/08/07	3	31.75	8	31.85	31.45	-5	15,401	-0.03%
2018/08/06	6	31.53	0	0.00	31.45	6	15,710	0.04%
2018/08/03	4	31.85	4	32.35	32.35	0	15,863	0.00%
2018/08/02	35	31.56	0	0.00	31.35	35	15,852	0.22%
2018/08/01	2	33.00	8	33.56	33.20	-6	15,913	-0.04%
2018/07/31	7	33.69	1	33.85	33.65	6	16,055	0.04%
2018/07/30	3	33.52	2	33.50	33.65	1	16,049	0.01%
2018/07/27	2	35.08	8	34.82	35.00	-6	16,001	-0.04%
2018/07/26	10	34.89	28	35.24	35.40	-18	15,934	-0.11%
2018/07/25	6	34.32	6	33.99	33.90	0	15,759	0.00%
2018/07/24	4	34.33	3	34.25	34.10	1	15,688	0.01%
2018/07/23	3	32.35	3	32.83	33.80	0	15,617	0.00%
2018/07/20	5	33.65	16	34.42	33.55	-11	15,562	-0.07%
2018/07/19	5	33.25	15	33.29	34.15	-10	15,410	-0.06%
2018/07/18	56	32.82	6	34.28	32.50	50	15,296	0.33%
2018/07/17	8	34.94	0	0.00	34.05	8	15,193	0.05%
2018/07/16	20	35.80	22	35.95	35.70	-2	15,078	-0.01%
2018/07/13	10	35.30	26	35.36	34.55	-16	15,044	-0.11%
2018/07/12	1	34.05	1	34.45	34.45	0	14,942	0.00%
2018/07/11	19	34.45	14	34.27	34.55	5	14,897	0.03%
2018/07/10	5	33.98	12	33.75	34.30	-7	14,731	-0.05%
2018/07/09	15	32.32	11	32.30	32.55	4	14,561	0.03%
2018/07/06	10	31.71	5	32.16	33.80	5	14,382	0.03%
2018/07/05	11	31.61	5	30.75	30.75	6	14,183	0.04%
2018/07/04	30	31.88	13	32.20	30.70	17	14,034	0.12%
2018/07/03	15	33.47	11	34.75	33.20	4	13,822	0.03%
2018/07/02	20	34.58	0	0.00	34.20	20	13,741	0.15%
2018/06/29	10	34.93	21	34.67	35.20	-11	13,686	-0.08%
2018/06/28	45	34.91	6	36.23	34.50	39	13,546	0.29%
2018/06/27	0	0.00	11	37.45	36.50	-11	13,363	-0.08%
2018/06/26	4	37.11	2	36.88	36.90	2	13,272	0.02%
2018/06/25	8	38.01	8	38.01	36.80	0	13,101	0.00%
2018/06/22	11	39.20	8	39.25	38.65	3	12,955	0.02%
2018/06/21	11	39.96	6	39.63	41.00	5	12,800	0.04%
2018/06/20	9	37.72	17	38.69	37.75	-8	12,560	-0.06%
2018/06/19	5	41.21	3	41.53	39.80	2	12,439	0.02%
2018/06/15	2	39.90	0	0.00	39.90	2	12,155	0.02%
2018/06/14	2	39.80	3	39.03	39.60	-1	12,239	-0.01%
2018/06/13	8	38.62	0	0.00	39.00	8	12,350	0.06%
2018/06/12	13	43.70	10	44.09	42.45	3	12,426	0.02%
2018/06/11	5	38.50	7	39.69	41.00	-2	12,131	-0.02%
2018/06/08	1	37.80	3	37.40	37.30	-2	11,994	-0.02%
2018/06/07	2	37.00	0	0.00	37.00	2	11,951	0.02%
2018/06/06	0	0.00	650	35.83	35.90	-650	11,989	-5.42%	大賣/鉅額交易
2018/06/05	355	34.39	61	37.45	34.60	294	12,093	2.43%	大買/鉅額交易
2018/06/04	426	36.39	39	37.80	37.20	387	12,044	3.21%	大買/鉅額交易
2018/06/01	1	37.40	3	37.37	37.00	-2	11,883	-0.02%
2018/05/31	13	40.00	3	39.65	38.20	10	11,358	0.09%
2018/05/30	21	37.32	11	36.45	37.60	10	10,218	0.10%
2018/05/29	15	33.87	18	34.46	34.20	-3	9,074	-0.03%
2018/05/28	0	0.00	20	32.03	32.05	-20	7,610	-0.26%
2018/05/25	7	28.57	59	27.90	29.15	-52	7,234	-0.72%
2018/05/24	7	26.39	58	26.51	26.50	-51	6,262	-0.81%
2018/05/23	17	26.00	7	26.30	25.90	10	5,976	0.17%
2018/05/22	4	25.30	0	0.00	25.10	4	5,631	0.07%
2018/05/21	14	25.61	61	25.68	26.05	-47	5,538	-0.85%
2018/05/18	19	24.76	23	25.20	25.05	-4	5,420	-0.07%
2018/05/17	61	25.03	0	0.00	24.40	61	5,346	1.14%
2018/05/16	30	25.10	92	26.23	25.20	-62	5,258	-1.18%
2018/05/15	20	25.34	3	24.85	24.90	17	4,897	0.35%
2018/05/14	35	25.92	88	26.12	25.80	-53	4,846	-1.09%
2018/05/11	4	24.74	0	0.00	24.40	4	4,517	0.09%
2018/05/10	27	24.36	1	24.80	24.75	26	4,342	0.60%
2018/05/09	52	24.38	29	24.86	24.15	23	4,292	0.54%
2018/05/08	9	24.03	6	24.29	24.05	3	4,146	0.07%
2018/05/02	10	22.00	10	22.45	22.05	0	4,147	0.00%
2018/04/27	1	21.80	2	21.70	21.90	-1	4,590	-0.02%
2018/04/26	3	22.50	15	21.80	21.50	-12	5,006	-0.24%
2018/04/25	3	22.15	3	22.55	22.25	0	5,087	0.00%
2018/04/24	6	22.25	7	23.21	22.80	-1	5,170	-0.02%
2018/04/23	15	23.90	0	0.00	23.70	15	5,145	0.29%
2018/04/20	1	23.95	0	0.00	23.80	1	5,127	0.02%
2018/04/19	0	0.00	39	24.24	24.40	-39	5,110	-0.76%
2018/04/18	12	23.45	5	23.40	23.40	7	4,982	0.14%
2018/04/17	30	24.25	0	0.00	23.50	30	4,975	0.60%
2018/04/16	3	24.55	2	24.85	24.60	1	4,971	0.02%
2018/04/13	3	24.70	1	25.00	24.95	2	4,975	0.04%
2018/04/03	22	23.35	0	0.00	23.35	22	5,218	0.42%
2018/04/02	1	23.80	0	0.00	23.80	1	5,216	0.02%
2018/03/30	10	24.05	1	24.05	24.05	9	5,259	0.17%
2018/03/29	1	24.20	0	0.00	24.20	1	5,298	0.02%
2018/03/28	1	24.75	0	0.00	24.00	1	5,322	0.02%
2018/03/27	20	24.20	20	24.46	24.20	0	5,302	0.00%
2018/03/26	0	0.00	7	24.25	24.10	-7	5,307	-0.13%
2018/03/23	2	23.15	35	24.02	23.95	-33	5,309	-0.62%
2018/03/22	57	25.98	0	0.00	24.85	57	5,264	1.08%
2018/03/21	36	26.17	46	26.16	25.85	-10	5,189	-0.19%
2018/03/20	3	26.42	20	26.58	26.35	-17	5,112	-0.33%
2018/03/16	5	25.60	5	25.90	25.55	0	4,795	0.00%
2018/03/14	6	25.10	8	25.23	24.80	-2	4,605	-0.04%
2018/03/13	0	0.00	1	24.70	25.10	-1	4,568	-0.02%
2018/03/12	11	25.13	2	25.15	24.70	9	4,578	0.20%
2018/03/09	8	23.95	2	23.95	24.40	6	4,563	0.13%
2018/03/08	5	21.70	17	22.91	23.35	-12	4,559	-0.26%
2018/03/06	5	21.37	20	21.34	21.10	-15	4,677	-0.32%
2018/03/05	15	21.08	5	21.40	20.85	10	4,903	0.20%
2018/03/02	5	20.95	10	21.20	21.20	-5	5,315	-0.09%
2018/03/01	5	20.95	5	21.10	21.25	0	5,424	0.00%
2018/02/27	10	21.15	0	0.00	21.25	10	5,528	0.18%
2018/02/23	10	21.40	16	21.58	21.40	-6	5,735	-0.10%
2018/02/22	0	0.00	1	20.90	21.05	-1	5,991	-0.02%
2018/02/21	1	21.10	10	21.00	21.15	-9	6,514	-0.14%
2018/02/12	5	20.35	5	21.15	20.10	0	6,991	0.00%
2018/02/09	1	20.25	51	19.24	20.50	-50	7,411	-0.67%
2018/02/08	30	19.95	5	20.10	20.00	25	7,508	0.33%
2018/02/07	52	21.00	30	21.58	20.70	22	7,549	0.29%
2018/02/06	40	20.47	10	20.45	20.45	30	7,600	0.39%
2018/02/05	5	22.50	0	0.00	22.70	5	7,704	0.06%
2018/02/01	13	24.47	0	0.00	24.00	13	7,942	0.16%
2018/01/31	11	24.31	2	24.15	24.30	9	8,037	0.11%
2018/01/30	8	24.68	6	24.81	24.50	2	8,190	0.02%
2018/01/29	2	25.23	1	24.95	24.85	1	8,303	0.01%
2018/01/26	0	0.00	5	25.75	25.40	-5	8,546	-0.06%
2018/01/25	22	25.36	26	25.33	25.20	-4	8,703	-0.05%
2018/01/23	36	26.42	3	26.17	26.45	33	8,872	0.37%
2018/01/22	28	26.81	35	26.56	27.15	-7	8,922	-0.08%
2018/01/19	14	25.30	4	25.63	25.40	10	9,219	0.11%
2018/01/18	0	0.00	4	24.61	24.85	-4	9,485	-0.04%
2018/01/15	0	0.00	2	24.55	24.00	-2	10,700	-0.02%
2018/01/12	0	0.00	1	23.95	24.05	-1	10,878	-0.01%
2018/01/11	1	23.75	0	0.00	23.60	1	10,961	0.01%
2018/01/09	7	24.32	12	24.45	24.35	-5	11,346	-0.04%
2018/01/08	8	25.20	0	0.00	24.65	8	11,708	0.07%
2018/01/05	12	25.00	3	25.25	25.50	9	11,693	0.08%
2018/01/03	1	24.25	1	24.35	24.05	0	11,867	0.00%
2018/01/02	0	0.00	2	23.00	23.40	-2	11,971	-0.02%