漢磊 (3707)-元富-敦南券商分點個股進出

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
50.00
漲跌
▲0.50
漲幅
+1.01%
成交量
1,180張
產業
上櫃半導體類股
1275人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－元富-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-敦南券商分點個股進出
元富-敦南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
2024/12/03	3	50.27	2	50.90	50.00	1	2,023	0.05%
2024/11/25	0	0.00	1	51.10	50.60	-1	2,267	-0.04%
2024/11/20	1	50.20	2	50.40	50.20	-1	2,506	-0.04%
2024/11/18	0.2	51.10	0	0.00	50.70	0.2	2,817	0.01%
2024/11/12	0.1	55.10	0	0.00	54.80	0.1	2,882	0.00%
2024/11/11	1	55.80	0	0.00	55.80	1	2,880	0.03%
2024/10/25	2	57.70	2	57.70	57.50	0	3,053	0.00%
2024/10/23	5.1	55.09	6	54.80	54.70	-0.9	2,931	-0.03%
2024/10/22	0	53.80	0	0.00	54.00	0	2,932	0.00%
2024/10/21	0	0.00	11	53.98	53.90	-11	2,955	-0.37%
2024/10/18	6.2	52.85	0	0.00	52.10	6.2	2,967	0.21%
2024/10/17	2.3	53.14	0	0.00	52.90	2.3	2,987	0.08%
2024/10/15	0.2	55.00	0	0.00	53.70	0.2	3,065	0.01%
2024/10/14	0	0.00	0	53.80	53.70	0	3,125	0.00%
2024/10/11	0.4	54.50	0	0.00	54.20	0.4	3,214	0.01%
2024/10/09	0	0.00	0	54.50	53.90	0	3,499	0.00%
2024/10/08	0	0.00	1	54.20	54.90	-1	3,498	-0.03%
2024/10/04	5	56.00	0	0.00	55.80	5	3,547	0.14%
2024/09/27	0	0.00	11	56.94	56.80	-11	3,762	-0.29%
2024/09/26	10	56.15	0	0.00	55.70	10	3,756	0.27%
2024/09/25	0	0.00	5	56.80	56.80	-5	3,738	-0.13%
2024/09/24	5	55.90	0	0.00	55.90	5	3,736	0.13%
2024/09/23	0	0.00	3	56.90	56.80	-3	3,720	-0.08%
2024/09/19	0.1	57.10	0.1	57.20	57.10	0.1	3,719	0.00%
2024/09/18	0	0.00	10	58.12	56.90	-10	3,709	-0.27%
2024/09/16	2	57.05	0	0.00	56.70	2	3,686	0.05%
2024/09/13	0	0.00	1	56.30	56.50	-1	3,695	-0.03%
2024/09/12	7	56.11	0	0.00	55.60	7	3,682	0.19%
2024/09/11	11	58.45	0	0.00	56.30	11	3,609	0.30%
2024/09/10	1.1	63.24	1	65.50	61.90	0.1	3,385	0.00%
2024/09/09	2	64.35	7	65.43	65.40	-5	3,355	-0.15%
2024/09/06	0	0.00	4	63.38	64.20	-4	3,228	-0.12%
2024/09/04	1.2	59.99	0	0.00	59.30	1.2	3,150	0.04%
2024/08/30	1	62.90	11	62.91	62.20	-10	3,189	-0.31%
2024/08/29	0	0.00	15	62.80	63.50	-15	3,180	-0.47%
2024/08/27	24	65.71	8	65.71	64.90	16	3,129	0.51%
2024/08/26	2	65.60	3	65.50	64.90	-1	2,980	-0.03%
2024/08/23	12.3	66.32	4	64.93	66.30	8.3	2,934	0.28%
2024/08/22	1	66.00	0	0.00	64.50	1	2,865	0.03%
2024/08/21	1	65.90	7	65.61	65.50	-6	2,799	-0.21%
2024/08/20	2	61.30	1	61.30	62.10	1	2,657	0.04%
2024/08/08	0	0.00	1	51.60	52.00	-1	2,524	-0.04%
2024/08/07	0.2	53.10	0	0.00	52.70	0.2	2,530	0.01%
2024/08/06	3	52.00	3	50.30	51.50	0	2,533	0.00%
2024/08/05	0	0.00	1	52.90	52.90	-1	2,501	-0.04%
2024/08/02	9	60.37	9	60.90	58.70	0	2,457	0.00%
2024/08/01	1	62.30	1	62.60	61.60	0	2,460	0.00%
2024/07/31	3	62.10	9	61.53	61.70	-6	2,456	-0.24%
2024/07/29	6	58.45	0	0.00	57.00	6	2,470	0.24%
2024/07/26	1	58.20	0	0.00	58.20	1	2,503	0.04%
2024/07/18	0	0.00	1	63.90	64.00	-1	2,692	-0.04%
2024/07/17	1	65.40	1	65.40	65.20	0	2,704	0.00%
2024/07/16	1.2	66.26	1	65.80	66.20	0.2	2,760	0.01%
2024/07/15	1	66.00	1	66.20	65.70	0	2,860	0.00%
2024/07/12	1	66.40	0	66.60	65.90	1	3,309	0.03%
2024/07/11	8	66.13	7	67.06	67.20	1	3,290	0.03%
2024/07/10	0	0.00	6	61.90	61.70	-6	3,114	-0.19%
2024/07/08	0	0.00	1	63.40	63.50	-1	3,275	-0.03%
2024/07/05	1	62.01	0	0.00	64.10	1	3,363	0.03%
2024/07/03	8	62.99	5	63.10	61.30	3	3,448	0.09%
2024/07/01	0	0.00	0	60.20	59.80	0	3,501	0.00%
2024/06/26	0	0.00	1	60.30	60.30	-1	4,035	-0.02%
2024/06/20	0	0.00	4	62.80	62.80	-4	4,148	-0.10%
2024/06/18	1	61.90	1	62.40	62.10	0	4,168	0.00%
2024/06/14	3	63.47	3	63.93	62.80	0	4,134	0.00%
2024/06/13	2	60.10	0	0.00	60.70	2	4,083	0.05%
2024/06/12	2	60.00	0	0.00	60.00	2	4,101	0.05%
2024/05/31	1	62.50	0	0.00	62.10	1	5,096	0.02%
2024/05/23	0	0.00	2	62.80	62.50	-2	5,188	-0.04%
2024/05/17	0	0.00	1	64.30	64.50	-1	5,160	-0.02%
2024/05/15	0	65.20	0	0.00	64.30	0	5,135	0.00%
2024/05/10	1	65.10	5	64.40	65.90	-4	5,146	-0.08%
2024/05/08	1	65.80	0	0.00	65.50	1	5,128	0.02%
2024/05/07	5	66.80	5	65.50	65.50	0	5,128	0.00%
2024/05/03	5	70.80	15	67.10	67.10	-10	5,076	-0.20%
2024/05/02	11	70.38	10.1	70.49	70.50	0.9	5,029	0.02%
2024/04/30	35	70.90	25.2	70.11	70.10	9.8	5,010	0.20%
2024/04/29	1	69.30	0.1	69.30	70.10	0.9	4,960	0.02%
2024/04/26	0	0.00	0.1	70.40	69.10	-0.1	4,925	0.00%
2024/04/25	1	70.70	0	0.00	70.60	1	4,867	0.02%
2024/04/24	0	0.00	10	67.90	67.80	-10	4,766	-0.21%
2024/04/22	15	69.77	0	0.00	67.00	15	4,706	0.32%
2024/04/19	1	67.70	5	67.50	67.10	-4	4,625	-0.09%
2024/04/18	5.4	78.40	0	0.00	72.00	5.4	4,470	0.12%
2024/04/17	0	0.00	1	73.80	73.80	-1	3,962	-0.03%
2024/04/16	1	66.30	5	67.44	67.10	-4	3,925	-0.10%
2024/04/15	1	70.80	2	72.10	70.50	-1	3,825	-0.03%
2024/04/12	0	0.00	5	72.60	71.60	-5	3,741	-0.13%
2024/04/10	6	71.53	13	71.73	71.50	-7	3,535	-0.20%
2024/04/09	3	65.83	21	66.19	65.70	-18	3,357	-0.54%
2024/04/08	1	67.00	2	68.00	67.20	-1	3,322	-0.03%
2024/04/03	0	0.00	2	68.35	68.60	-2	3,261	-0.06%
2024/04/02	3	66.63	2	66.35	68.20	1	3,173	0.03%
2024/04/01	170	67.29	153.1	67.96	67.70	17	2,978	0.57%	大買/大賣/
2024/03/29	0	0.00	2	61.50	61.90	-2	2,693	-0.07%
2024/03/28	3	61.33	1	61.10	60.70	2	2,625	0.08%
2024/03/22	0	0.00	1	61.00	59.30	-1	2,479	-0.04%
2024/03/20	1	58.00	0	0.00	57.00	1	2,517	0.04%
2024/03/19	0	0.00	0	58.60	58.60	0	2,508	0.00%
2024/03/15	2	60.00	0	0.00	59.50	2	2,472	0.08%
2024/03/14	1	60.90	1	61.30	61.20	0	2,445	0.00%
2024/03/13	1	62.20	1	62.30	61.70	0	2,402	0.00%
2024/03/12	3	62.77	6	62.17	61.80	-3	2,320	-0.13%
2024/03/11	10.1	64.21	358	65.29	64.20	-347.9	2,207	-15.76%	大賣/鉅額交易
2024/03/08	2	59.80	16	58.23	61.00	-14	1,567	-0.89%
2024/03/07	30	55.73	0	0.00	55.50	30	1,432	2.09%
2024/03/06	11	56.92	2	56.95	56.10	9	1,416	0.64%
2024/02/29	0	0.00	0.1	60.20	60.30	-0.1	1,363	0.00%
2024/02/27	50.1	60.80	0	0.00	61.50	50.1	1,350	3.71%
2024/02/23	20	61.00	0	0.00	60.70	20	1,268	1.58%
2024/02/22	0	0.00	1	61.00	61.10	-1	1,299	-0.08%
2024/02/21	1	62.30	0	0.00	61.80	1	1,315	0.08%
2024/02/20	5	62.10	0	0.00	62.00	5	1,316	0.38%
2024/02/19	0	62.80	0	0.00	63.30	0	1,316	0.00%
2024/02/16	0	62.70	0	0.00	62.80	0	1,319	0.00%
2024/02/05	1	60.90	1	60.80	60.90	0	1,300	0.00%
2024/02/02	1	61.90	0	0.00	61.90	1	1,279	0.08%
2024/01/25	0	65.80	0	0.00	64.30	0	1,283	0.00%
2024/01/18	0	0.00	1	63.00	62.90	-1	1,311	-0.08%
2024/01/17	30	64.17	0	0.00	64.10	30	1,304	2.30%
2024/01/09	20	67.60	2	67.90	67.80	18	1,287	1.40%
2024/01/08	10	68.70	0	0.00	68.50	10	1,277	0.78%
2024/01/05	20	69.10	0	0.00	69.10	20	1,275	1.57%
2024/01/04	55	69.53	0	0.00	69.40	55	1,263	4.35%
2024/01/03	15	70.20	0	0.00	70.40	15	1,259	1.19%
2024/01/02	25	71.60	0	0.00	71.40	25	1,245	2.01%
2023/12/28	10	73.05	0	0.00	72.70	10	1,242	0.80%
2023/12/25	22	71.52	0	0.00	71.40	22	1,247	1.76%
2023/12/15	5	75.20	5	73.94	73.60	0	1,504	0.00%
2023/12/14	53	71.60	1	71.50	71.50	52	1,432	3.63%
2023/12/11	3	72.20	1	71.50	71.20	2	1,445	0.14%
2023/12/06	0	0.00	1	73.00	72.40	-1	1,441	-0.07%
2023/12/05	0	0.00	1	73.40	73.00	-1	1,447	-0.07%
2023/12/04	4	75.18	1	74.40	73.80	3	1,454	0.21%
2023/12/01	0	0.00	2	75.30	75.10	-2	1,451	-0.14%
2023/11/30	2	76.10	0	0.00	76.40	2	1,432	0.14%
2023/11/27	0	0.00	1	72.90	72.00	-1	1,368	-0.07%
2023/11/21	3	73.73	0	0.00	73.00	3	1,370	0.22%
2023/11/20	1	73.40	0	0.00	73.50	1	1,372	0.07%
2023/11/16	1	71.10	0	0.00	71.00	1	1,357	0.07%
2023/11/13	0	0.00	1	69.10	69.00	-1	1,364	-0.07%
2023/11/09	0	0.00	0.1	70.00	69.10	-0.1	1,384	0.00%
2023/11/06	0.1	71.40	0	0.00	71.70	0.1	1,452	0.00%
2023/11/01	1	70.70	1	70.20	70.00	0	1,467	0.00%
2023/10/31	1	69.40	1	69.40	68.40	0	1,451	0.00%
2023/10/27	0	0.00	2	71.30	70.50	-2	1,467	-0.14%
2023/10/20	0	0.00	1	71.00	70.90	-1	1,568	-0.06%
2023/10/18	2	69.60	0	0.00	69.00	2	1,651	0.12%
2023/10/13	0	0.00	1	73.00	73.00	-1	1,712	-0.06%
2023/09/26	3	72.73	0	0.00	72.10	3	2,996	0.10%
2023/09/25	11	75.93	1	76.00	75.00	10	2,978	0.34%
2023/09/19	0	0.00	4	79.70	80.00	-4	2,814	-0.14%
2023/09/13	1	79.40	0	0.00	79.50	1	2,937	0.03%
2023/09/06	1	80.00	0	0.00	80.20	1	3,622	0.03%
2023/08/30	44	79.00	0	0.00	78.70	44	3,975	1.11%
2023/08/25	2	77.80	1	76.60	76.90	1	4,037	0.02%
2023/08/24	3	76.47	0	0.00	77.30	3	4,045	0.07%
2023/08/18	0	0.00	5	75.60	75.10	-5	4,085	-0.12%
2023/08/14	1	72.20	0	0.00	72.20	1	4,086	0.02%
2023/08/11	0	0.00	1	75.20	75.00	-1	4,059	-0.02%
2023/08/10	3	75.97	0	0.00	75.80	3	4,061	0.07%
2023/08/08	2	78.00	1	78.10	78.00	1	4,089	0.02%
2023/08/02	5	78.50	0	0.00	77.70	5	4,126	0.12%
2023/08/01	1	79.20	1	79.40	79.70	0	4,102	0.00%
2023/07/31	3	79.47	0	0.00	79.30	3	4,107	0.07%
2023/07/28	1	81.00	0	0.00	80.80	1	4,095	0.02%
2023/07/25	1	79.00	0	0.00	80.80	1	4,105	0.02%
2023/07/24	2	80.40	0	0.00	78.30	2	4,093	0.05%
2023/07/21	1	82.20	0	0.00	82.20	1	4,065	0.02%
2023/07/19	0.3	84.50	1	85.00	83.10	-0.7	4,145	-0.02%
2023/07/18	5	84.64	1	84.30	84.00	4	4,258	0.09%
2023/07/17	4	86.98	0	0.00	86.80	4	4,285	0.09%
2023/07/14	0	0.00	2	87.50	87.70	-2	4,293	-0.05%
2023/07/13	3	87.77	1	89.50	86.60	2	4,279	0.05%
2023/07/12	6	89.83	0	0.00	88.40	6	4,230	0.14%
2023/07/11	0	0.00	3.1	92.21	90.50	-3.1	4,143	-0.08%
2023/07/10	1.1	91.34	12	90.50	90.40	-10.9	3,887	-0.28%
2023/07/07	3	87.73	3.1	86.46	86.70	-0.1	3,557	0.00%
2023/07/06	6.1	87.14	24	88.93	88.00	-17.9	3,479	-0.52%
2023/07/05	1	84.50	0	0.00	83.90	1	3,244	0.03%
2023/07/04	0	0.00	1	84.10	84.20	-1	3,256	-0.03%
2023/06/30	4	83.93	1	84.30	83.80	3	3,256	0.09%
2023/06/29	1	83.50	1	84.30	83.30	0	3,262	0.00%
2023/06/27	1	84.70	0.2	85.00	83.20	0.8	3,418	0.02%
2023/06/20	0.2	87.40	11	87.38	88.00	-10.8	3,370	-0.32%
2023/06/19	0	0.00	0	86.63	86.10	0	3,333	0.00%
2023/06/16	1	86.80	0	0.00	86.10	1	3,331	0.03%
2023/06/15	34	88.88	5	89.40	88.60	29	3,330	0.87%
2023/06/14	1	89.50	6	89.08	90.20	-5	3,207	-0.16%
2023/06/13	20	87.95	18	86.76	86.50	2	3,047	0.07%
2023/06/12	0	0.00	80	83.13	85.40	-80	2,895	-2.76%
2023/06/08	1	82.90	0	0.00	82.70	1	2,862	0.03%
2023/06/06	1	81.90	0.1	84.50	82.00	1	2,862	0.03%
2023/06/05	110	86.68	212	88.70	85.20	-102	2,812	-3.63%	大買/大賣/鉅額交易
2023/06/02	4	82.30	0	0.00	82.20	4	2,698	0.15%
2023/05/31	0	0.00	2	79.10	79.70	-2	2,906	-0.07%
2023/05/30	0	0.00	2	79.40	79.10	-2	2,948	-0.07%
2023/05/29	5	79.80	0	0.00	80.60	5	2,940	0.17%
2023/05/25	1	77.70	2	77.60	77.30	-1	2,952	-0.03%
2023/05/23	0	0.00	0	77.50	77.60	0	2,997	0.00%
2023/05/19	0	0.00	1	78.00	78.00	-1	3,019	-0.03%
2023/05/16	2.1	76.39	0	0.00	76.60	2.1	3,082	0.07%
2023/05/15	32	73.77	1	74.20	74.50	31	3,081	1.01%
2023/05/12	50	73.95	0	0.00	75.50	50	3,123	1.60%
2023/05/11	0	0.00	180	75.57	75.20	-180	3,118	-5.77%	大賣/鉅額交易
2023/05/05	0	78.00	0	0.00	77.80	0	3,329	0.00%
2023/05/03	9	79.00	0	0.00	78.90	9	3,511	0.26%
2023/05/02	0.2	79.40	3	78.10	79.00	-2.8	3,566	-0.08%
2023/04/28	1	77.00	0	0.00	77.90	1	3,645	0.03%
2023/04/26	5	76.70	5	75.62	76.70	0	3,627	0.00%
2023/04/25	2	77.55	6	76.97	77.00	-4	3,610	-0.11%
2023/04/21	2	79.45	3	79.60	79.10	-1	3,573	-0.03%
2023/04/20	43	83.81	6	83.77	83.50	37	3,464	1.07%
2023/04/19	92	86.94	0	0.00	86.50	92	3,429	2.68%
2023/04/18	130	88.00	0	0.00	87.60	130	3,431	3.79%	大買/鉅額交易
2023/04/17	21	88.28	1	88.60	88.70	20	3,425	0.58%
2023/04/13	2	88.40	0	0.00	88.20	2	3,425	0.06%
2023/04/12	1	89.00	1	89.50	90.40	0	3,410	0.00%
2023/04/11	5	90.00	0	0.00	90.00	5	3,405	0.15%
2023/04/10	1	90.50	0	0.00	90.50	1	3,427	0.03%
2023/04/07	0	0.00	1	92.30	92.30	-1	3,421	-0.03%
2023/03/28	1	92.10	1	92.30	91.70	0	3,436	0.00%
2023/03/27	1	90.40	0	0.00	90.00	1	3,372	0.03%
2023/03/24	0	0.00	1	91.30	90.80	-1	3,391	-0.03%
2023/03/22	0	0.00	0	90.30	90.70	0	3,380	0.00%
2023/03/20	0	91.00	0	91.00	89.90	0	3,390	0.00%
2023/03/17	1	87.00	2	87.75	88.50	-1	3,318	-0.03%
2023/03/16	1	86.70	1	87.20	86.80	0	3,310	0.00%
2023/03/14	0	0.00	1	87.30	86.10	-1	3,395	-0.03%
2023/03/10	5	89.74	0	0.00	88.90	5	3,468	0.14%
2023/03/06	12	89.97	0	0.00	90.70	12	3,527	0.34%
2023/03/03	83	88.90	82	88.48	89.20	1	3,536	0.03%
2023/03/02	2	91.90	0	0.00	90.80	2	3,372	0.06%
2023/02/24	5	93.40	3	94.30	93.10	2	3,413	0.06%
2023/02/23	0	0.00	5	94.10	93.90	-5	3,423	-0.15%
2023/02/22	7	93.67	1	93.10	93.20	6	3,543	0.17%
2023/02/21	0	0.00	2	97.90	97.10	-2	3,626	-0.06%
2023/02/20	9	96.60	0	0.00	97.50	9	3,771	0.24%
2023/02/16	0	0.00	8	97.10	97.90	-8	4,067	-0.20%
2023/02/10	2	97.75	0	0.00	95.20	2	4,382	0.05%
2023/02/09	2	98.50	3	99.30	98.30	-1	4,372	-0.02%
2023/02/08	2	99.25	3	99.10	98.90	-1	4,401	-0.02%
2023/02/07	5	97.56	0	0.00	97.60	5	4,395	0.11%
2023/02/06	0	97.00	11.2	98.28	96.90	-11.2	4,427	-0.25%
2023/02/03	11	100.09	0	0.00	98.20	11	4,387	0.25%
2023/02/02	6.2	99.96	11	99.76	100.00	-4.8	4,351	-0.11%
2023/02/01	6	96.83	10	97.45	96.70	-4	4,263	-0.09%
2023/01/31	2	95.80	0	0.00	96.30	2	4,303	0.05%
2023/01/30	1	92.30	4	93.70	94.80	-3	4,295	-0.07%
2023/01/16	0	0.00	2	89.15	90.00	-2	4,315	-0.05%
2023/01/13	3	89.43	1	88.00	87.70	2	4,344	0.05%
2023/01/11	0	0.00	1	91.00	90.40	-1	4,408	-0.02%
2023/01/10	7	89.71	0	89.80	89.80	7	4,472	0.16%
2023/01/09	1	89.81	0	0.00	90.50	1	4,547	0.02%
2023/01/06	1	87.00	0	0.00	88.80	1	4,610	0.02%
2023/01/03	0.1	85.00	0	0.00	86.20	0.1	4,956	0.00%
2022/12/30	0.5	85.40	0	0.00	84.60	0.5	5,051	0.01%
2022/12/29	2	84.65	2	85.25	85.10	0	5,112	0.00%
2022/12/28	1	86.70	3	86.17	86.00	-2	5,227	-0.04%
2022/12/27	4	89.63	0	0.00	88.80	4	5,318	0.08%
2022/12/26	0	0.00	1	86.50	88.30	-1	5,391	-0.02%
2022/12/22	2	88.60	0	0.00	86.90	2	5,581	0.04%
2022/12/21	2	88.40	0	0.00	87.60	2	5,715	0.03%
2022/12/20	3	89.90	1	91.30	88.50	2	5,847	0.03%
2022/12/19	5	90.24	4	91.05	90.90	1	6,017	0.02%
2022/12/16	1	93.30	1	93.20	93.20	0	6,155	0.00%
2022/12/15	5	95.40	0	0.00	95.40	5	6,214	0.08%
2022/12/14	2	94.80	2	94.20	95.90	0	6,247	0.00%
2022/12/13	1	95.10	0	0.00	93.80	1	6,275	0.02%
2022/12/12	1	94.70	0	0.00	95.00	1	6,289	0.02%
2022/12/09	1	96.10	1	98.20	96.10	0	6,319	0.00%
2022/12/08	1	96.90	0	0.00	97.10	1	6,371	0.02%
2022/12/07	2	97.30	0	0.00	96.20	2	6,462	0.03%
2022/12/06	5	101.50	5.1	101.97	99.80	-0.1	6,454	0.00%
2022/12/05	16	104.06	11	104.59	103.00	5	6,541	0.08%
2022/12/02	10	102.50	10	103.00	102.50	0	6,546	0.00%
2022/12/01	6	101.58	15	101.83	102.00	-9	6,589	-0.14%
2022/11/30	0	0.00	2	99.20	98.10	-2	6,601	-0.03%
2022/11/28	1	97.50	0	0.00	97.80	1	6,786	0.01%
2022/11/25	4	98.23	1	99.40	96.00	3	6,967	0.04%
2022/11/24	2	98.85	1	98.40	98.80	1	6,996	0.01%
2022/11/23	3	100.00	10	100.00	98.30	-7	7,077	-0.10%
2022/11/22	2	98.75	2.1	98.71	98.30	-0.1	7,184	0.00%
2022/11/21	5	100.00	5	100.50	100.00	0	7,322	0.00%
2022/11/18	17.1	101.39	8	101.25	99.60	9.1	7,455	0.12%
2022/11/17	2	100.25	7	100.43	102.00	-5	7,553	-0.07%
2022/11/16	4.2	99.17	0	0.00	98.30	4.2	7,672	0.05%
2022/11/15	1	97.20	8	99.00	101.00	-7	7,668	-0.09%
2022/11/14	3	94.90	1	95.80	95.30	2	8,013	0.02%
2022/11/11	1	95.50	3	98.40	93.60	-2	8,238	-0.02%
2022/11/10	0	0.00	0	93.50	93.00	0	8,202	0.00%
2022/11/09	0	93.80	10.3	93.41	94.30	-10.3	8,285	-0.12%
2022/11/08	0.1	91.90	0	0.00	90.40	0.1	8,385	0.00%
2022/11/07	1	91.30	11	91.39	91.10	-10	8,445	-0.12%
2022/11/04	0	90.70	5	88.70	91.10	-5	8,609	-0.06%
2022/11/03	1	89.70	1	89.90	89.90	0	8,677	0.00%
2022/11/02	1.5	89.37	2	88.70	89.40	-0.5	8,945	-0.01%
2022/11/01	0.1	87.60	3	88.10	87.70	-2.9	8,968	-0.03%
2022/10/31	4	87.20	5	85.86	87.00	-1	9,084	-0.01%
2022/10/28	4.1	83.84	3	84.30	83.90	1.1	9,165	0.01%
2022/10/27	6	84.63	1.1	84.29	85.90	4.9	9,348	0.05%
2022/10/26	0.1	82.20	0	0.00	81.90	0.1	9,542	0.00%
2022/10/25	1	82.50	2	83.90	82.50	-1	9,588	-0.01%
2022/10/24	4	85.93	4	86.83	85.00	0	9,723	0.00%
2022/10/21	3	86.79	0	86.10	84.00	3	9,912	0.03%
2022/10/20	5	85.38	1	87.00	86.20	4	10,050	0.04%
2022/10/19	0.1	87.20	3	88.70	85.80	-2.9	10,335	-0.03%
2022/10/18	3	88.10	1	86.50	87.90	2	10,432	0.02%
2022/10/17	3.1	85.19	2	85.10	86.80	1.1	10,554	0.01%
2022/10/14	5	88.66	4	89.28	89.10	1	10,742	0.01%
2022/10/13	5.2	90.52	1	83.12	83.00	4.2	11,153	0.04%
2022/10/12	10.1	91.09	20	91.58	90.00	-9.9	11,255	-0.09%
2022/10/11	5.2	90.79	9	90.84	90.80	-3.8	11,414	-0.03%
2022/10/07	3	98.67	5	98.28	97.50	-2	11,748	-0.02%
2022/10/06	4	100.50	4	101.38	101.50	0	11,787	0.00%
2022/10/05	4	101.20	27	102.12	99.80	-23	11,825	-0.19%
2022/10/04	0	98.20	1	100.96	101.00	-1	11,829	-0.01%
2022/10/03	4.1	93.63	3	94.00	94.80	1.1	12,009	0.01%
2022/09/30	3	90.54	2	92.55	95.00	1	12,487	0.01%
2022/09/29	1	91.00	0	0.00	91.10	1	12,909	0.01%
2022/09/28	3	93.27	3	94.87	90.70	0	13,222	0.00%
2022/09/27	30	97.51	0	0.00	99.60	30	13,774	0.22%
2022/09/26	13.2	99.18	5	98.80	98.50	8.2	14,054	0.06%
2022/09/23	35	109.49	16	109.44	107.00	19	14,215	0.13%
2022/09/22	12	112.08	16	112.06	114.00	-4	14,252	-0.03%
2022/09/21	5.1	110.99	0.1	111.00	110.00	5	14,266	0.04%
2022/09/20	0	0.00	0.1	110.00	113.00	-0.1	14,345	0.00%
2022/09/19	31	109.24	32	109.59	109.50	-1	14,511	-0.01%
2022/09/16	10	110.70	6	111.50	109.50	4	14,612	0.03%
2022/09/15	1.2	113.50	1	111.52	111.50	0.1	14,736	0.00%
2022/09/14	3	108.18	8	110.38	114.00	-5	14,959	-0.03%
2022/09/13	5	113.00	5	114.48	111.50	0	15,080	0.00%
2022/09/12	20	113.12	12.1	113.37	112.50	7.9	15,194	0.05%
2022/09/08	9	106.72	12	107.62	110.00	-3	15,217	-0.02%
2022/09/07	26.1	105.17	27	105.37	105.00	-0.9	15,282	-0.01%
2022/09/06	10	109.45	28.2	108.17	107.00	-18.2	15,312	-0.12%
2022/09/05	11	112.64	2.1	111.50	110.50	8.9	15,354	0.06%
2022/09/02	4	112.50	9	114.61	115.00	-5	15,372	-0.03%
2022/09/01	18	113.58	13	113.62	113.00	5	15,352	0.03%
2022/08/31	12	114.96	6	115.08	115.50	6	15,307	0.04%
2022/08/30	16	116.19	19	116.79	117.00	-3	15,517	-0.02%
2022/08/29	11	112.95	10.1	114.10	116.00	0.9	15,566	0.01%
2022/08/26	12	117.17	12.1	117.79	115.50	-0.1	15,485	0.00%
2022/08/25	10	115.65	30	116.18	117.00	-20	15,471	-0.13%
2022/08/24	28	114.91	54.1	115.80	113.00	-26.1	15,425	-0.17%
2022/08/23	36	114.06	22	113.18	115.50	14	15,405	0.09%
2022/08/22	18	112.53	32	113.16	111.50	-14	15,309	-0.09%
2022/08/19	87	113.87	70	113.71	113.00	17	15,226	0.11%
2022/08/18	22	107.25	20	106.23	109.00	2	14,800	0.01%
2022/08/17	17	103.94	5	103.90	102.50	12	14,631	0.08%
2022/08/16	13	106.00	23	105.67	104.50	-10	14,638	-0.07%
2022/08/15	11	104.77	24	104.08	105.50	-13	14,659	-0.09%
2022/08/12	39	101.59	30	101.32	101.50	9	14,467	0.06%
2022/08/11	22	101.30	23	102.03	99.60	-1	14,453	-0.01%
2022/08/10	20	99.46	5	99.68	98.50	15	14,537	0.10%
2022/08/09	48	100.62	87	101.47	101.00	-39	14,513	-0.27%
2022/08/08	3	97.80	7	98.84	99.50	-4	14,328	-0.03%
2022/08/05	2	97.45	12	97.98	98.80	-10	14,409	-0.07%
2022/08/04	5	92.52	7.4	93.25	95.00	-2.4	14,382	-0.02%
2022/08/03	7	93.51	5.6	93.33	93.20	1.4	14,364	0.01%
2022/08/02	31	96.80	22	95.35	96.20	9	14,293	0.06%
2022/08/01	54	100.91	17	101.15	100.50	37	14,116	0.26%
2022/07/29	45	101.14	93	100.96	102.50	-48	14,118	-0.34%
2022/07/28	16.4	99.85	19	100.57	98.50	-2.6	14,034	-0.02%
2022/07/27	68	98.72	27	98.22	99.50	41	13,908	0.29%
2022/07/26	29	99.66	11.6	100.19	97.40	17.4	13,776	0.13%
2022/07/25	29	99.99	60	100.34	100.50	-31	13,539	-0.23%
2022/07/22	68	99.78	25	100.61	99.10	43	13,580	0.32%
2022/07/21	43.2	100.76	87	101.37	101.50	-43.8	13,675	-0.32%
2022/07/20	72.2	100.15	58	99.81	99.30	14.2	13,520	0.11%
2022/07/19	20	92.48	17	92.32	94.30	3	13,162	0.02%
2022/07/18	13.3	94.77	7	95.80	93.00	6.3	13,027	0.05%
2022/07/15	6.5	90.86	12	92.82	93.00	-5.5	12,806	-0.04%
2022/07/14	15	86.08	23	85.73	88.00	-8	12,375	-0.06%
2022/07/13	22.1	85.38	15	85.84	83.50	7.1	12,311	0.06%
2022/07/12	5	84.24	7	83.36	82.00	-2	12,306	-0.02%
2022/07/11	14	87.23	6	87.47	87.90	8	12,314	0.06%
2022/07/08	38	90.34	77	88.67	88.50	-39	12,130	-0.32%
2022/07/07	44	85.11	1	86.59	85.00	43	11,708	0.37%
2022/07/06	8	86.59	63	86.90	83.50	-55	11,235	-0.49%
2022/07/05	107	86.88	51	86.86	90.10	56	10,979	0.51%	大買/
2022/07/04	29	94.52	7	93.30	90.90	22	10,346	0.21%
2022/07/01	84	104.29	82	103.30	101.00	2	10,130	0.02%
2022/06/30	36	113.22	20	113.23	112.00	16	9,861	0.16%
2022/06/29	2	120.76	2	122.74	124.00	0	9,795	0.00%
2022/06/28	13.1	123.73	8	123.69	124.50	5.1	10,015	0.05%
2022/06/27	1	124.01	13	120.19	125.00	-12	10,509	-0.11%
2022/06/24	19	118.08	11	119.32	116.50	8	10,563	0.08%
2022/06/23	23	116.76	23	117.17	119.00	0	10,810	0.00%
2022/06/22	5	116.80	7	119.14	119.50	-2	11,550	-0.02%
2022/06/21	32.1	114.99	43	114.80	118.00	-11	11,540	-0.09%
2022/06/20	28	113.59	38	115.88	108.50	-10	11,618	-0.09%
2022/06/17	23.1	118.04	1	118.51	118.50	22.1	11,816	0.19%
2022/06/16	1.1	127.41	4	124.50	120.50	-2.9	12,158	-0.02%
2022/06/15	12	127.54	4	131.00	126.50	8	12,606	0.06%
2022/06/14	5	130.60	3	132.00	131.00	2	13,160	0.02%
2022/06/13	1	133.50	10.6	133.25	133.50	-9.6	13,413	-0.07%
2022/06/10	0	0.00	1	133.00	132.50	-1	13,626	-0.01%
2022/06/09	7	133.86	6	134.50	134.50	1	13,963	0.01%
2022/06/08	6	134.16	64.2	133.67	133.50	-58.2	14,265	-0.41%
2022/06/07	24	129.56	18	129.58	130.00	6	14,193	0.04%
2022/06/06	6	127.58	4	127.00	127.00	2	14,134	0.01%
2022/06/02	5	127.90	4.1	128.38	127.50	1	14,263	0.01%
2022/06/01	2	126.75	3	127.67	126.00	-1	14,291	-0.01%
2022/05/31	9.6	126.50	10	126.60	126.50	-0.4	14,344	0.00%
2022/05/30	4	124.00	3	122.67	125.00	1	14,311	0.01%
2022/05/27	7	120.79	5	119.60	119.00	2	14,305	0.01%
2022/05/26	18.1	121.91	21	120.55	119.50	-3	14,337	-0.02%
2022/05/25	2	119.25	12	119.96	120.50	-10	14,351	-0.07%
2022/05/24	12	118.96	10	120.00	115.50	2	14,427	0.01%
2022/05/23	1	120.00	5	122.50	121.00	-4	14,403	-0.03%
2022/05/20	2	119.00	0	0.00	119.00	2	14,368	0.01%
2022/05/19	6	118.08	5	118.20	120.00	1	14,446	0.01%
2022/05/18	32	118.94	34	119.41	121.00	-2	14,456	-0.01%
2022/05/17	21	115.45	29	115.71	117.00	-8	14,241	-0.06%
2022/05/16	9	115.11	5	115.50	113.00	4	14,299	0.03%
2022/05/13	20	113.53	30	113.57	113.50	-10	14,329	-0.07%
2022/05/12	17	112.56	20	112.18	108.50	-3	14,376	-0.02%
2022/05/11	50	112.66	42	114.29	112.00	8	14,608	0.05%
2022/05/10	17	112.32	28	112.14	113.50	-11	14,616	-0.08%
2022/05/09	26	111.21	14	111.54	108.50	12	14,710	0.08%
2022/05/06	35	108.90	39	109.96	116.00	-4	14,893	-0.03%
2022/05/05	31	113.74	98	114.04	113.00	-67	14,931	-0.45%
2022/05/04	64	110.68	47	111.14	112.00	17	14,911	0.11%
2022/05/03	63	105.14	58	105.94	108.00	5	14,981	0.03%
2022/04/29	129	105.82	93	105.39	105.00	36	15,109	0.24%	大買/
2022/04/28	42.1	103.52	30	104.12	102.50	12.1	15,062	0.08%
2022/04/27	110	104.16	110	104.57	106.00	0	14,925	0.00%	大買/大賣/
2022/04/26	33	109.62	34	109.82	110.00	-1	14,714	-0.01%
2022/04/25	10	108.90	14	109.39	110.00	-4	14,715	-0.03%
2022/04/22	9	116.11	1.1	116.02	115.00	7.9	14,672	0.05%
2022/04/21	5	123.00	16	122.88	123.00	-11	14,735	-0.07%
2022/04/20	12	122.25	0	0.00	122.50	12	14,857	0.08%
2022/04/19	11	123.73	7	121.64	121.00	4	15,002	0.03%
2022/04/18	7	120.00	1	125.50	119.50	6	15,138	0.04%
2022/04/15	3	125.00	5	126.00	123.00	-2	15,233	-0.01%
2022/04/14	3	130.50	9	131.11	130.50	-6	15,425	-0.04%
2022/04/13	13	127.19	19	130.16	130.50	-6	15,411	-0.04%
2022/04/12	4	125.25	21	124.74	124.50	-17	15,455	-0.11%
2022/04/11	33	129.36	18	127.81	128.50	15	15,497	0.10%
2022/04/08	10	126.00	16	127.31	128.00	-6	15,499	-0.04%
2022/04/07	26	127.02	14	125.50	124.50	12	15,528	0.08%
2022/04/06	9	129.83	6	130.83	130.50	3	15,634	0.02%
2022/04/01	5	130.80	4	132.75	133.50	1	15,910	0.01%
2022/03/31	84	133.36	48	134.11	133.00	36	16,040	0.22%
2022/03/30	805	137.47	804	137.52	137.50	1	15,779	0.01%	大買/大賣/
2022/03/29	22.2	135.43	17	137.06	131.00	5.2	15,296	0.03%
2022/03/28	40	135.16	36	135.12	136.50	4	15,114	0.03%
2022/03/25	63.1	136.66	36	137.57	134.00	27.1	14,809	0.18%
2022/03/24	16	134.28	17	131.35	134.50	-1	14,028	-0.01%
2022/03/23	30	133.52	22.2	132.41	130.50	7.8	13,891	0.06%
2022/03/22	8	132.44	50	130.91	132.00	-42	13,907	-0.30%
2022/03/21	20.1	131.67	132	132.30	131.50	-112	13,712	-0.82%	大賣/鉅額交易
2022/03/18	14	129.82	15	129.26	129.50	-1	13,415	-0.01%
2022/03/17	68	120.91	22	124.48	127.00	46	13,097	0.35%
2022/03/16	12.1	120.83	11.1	118.98	115.50	1	12,561	0.01%
2022/03/15	50.1	118.63	57	120.32	116.00	-6.9	12,323	-0.06%
2022/03/14	121	119.22	10	120.40	120.50	111	12,224	0.91%	大買/鉅額交易
2022/03/11	45	115.58	42	116.06	117.50	3	12,051	0.03%
2022/03/10	21	115.17	62	115.18	118.00	-41	11,755	-0.35%
2022/03/09	36	107.19	1	109.49	107.50	35	11,998	0.29%
2022/03/08	1	106.05	10	111.20	106.00	-9	12,521	-0.07%
2022/03/07	4	110.86	1	110.00	108.00	3	12,436	0.02%
2022/03/04	0	117.50	0	0.00	117.00	0	12,518	0.00%
2022/03/03	17	115.62	20	117.75	114.50	-3	12,739	-0.02%
2022/03/02	0	0.00	6	114.25	115.50	-6	12,940	-0.05%
2022/03/01	4	107.25	5	108.40	111.00	-1	13,007	-0.01%
2022/02/25	2	107.00	2	105.75	107.50	0	13,312	0.00%
2022/02/24	23	101.07	25	102.28	101.00	-2	13,622	-0.01%
2022/02/23	1	106.50	0	0.00	107.00	1	13,708	0.01%
2022/02/22	1	107.00	0	0.00	107.00	1	14,312	0.01%
2022/02/21	23	112.04	17	113.00	113.00	6	14,773	0.04%
2022/02/18	1	116.50	5	117.20	117.50	-4	15,619	-0.03%
2022/02/17	3	117.66	3	116.33	116.00	0	16,741	0.00%
2022/02/16	2	117.75	2.1	118.21	116.00	-0.1	17,296	0.00%
2022/02/15	0	0.00	0	118.50	115.00	0	17,696	0.00%
2022/02/14	103	114.51	100.8	113.51	114.50	2.2	18,179	0.01%	大買/
2022/02/11	33.3	120.82	9	119.89	120.50	24.3	18,412	0.13%
2022/02/10	2	113.50	8	114.00	113.50	-6	18,570	-0.03%
2022/02/09	8.6	114.82	7	114.36	115.50	1.6	18,977	0.01%
2022/02/08	29	111.05	26	111.35	109.00	3	19,452	0.02%
2022/02/07	5	104.60	2	102.00	106.50	3	19,958	0.02%
2022/01/26	2.5	105.71	4	104.88	106.00	-1.5	20,938	-0.01%
2022/01/25	0	106.50	1.1	106.50	105.00	-1.1	22,199	0.00%
2022/01/24	30	108.78	25	110.20	112.00	5	23,333	0.02%
2022/01/21	2	109.25	0	0.00	107.50	2	24,393	0.01%
2022/01/20	12	112.17	1	112.00	113.00	11	24,821	0.04%
2022/01/18	5	117.00	0	0.00	116.00	5	27,585	0.02%
2022/01/17	0.1	117.00	1	115.00	118.50	-0.9	27,949	0.00%
2022/01/14	5	111.70	2	114.00	115.50	3	28,705	0.01%
2022/01/13	2	114.25	5	113.60	114.50	-3	29,333	-0.01%
2022/01/12	5	117.90	9	116.17	116.50	-4	30,283	-0.01%
2022/01/11	8	118.56	12	118.04	117.50	-4	31,864	-0.01%
2022/01/10	3	120.17	10	123.90	125.50	-7	32,869	-0.02%
2022/01/07	316.5	124.78	324.2	123.97	123.50	-7.7	33,851	-0.02%	大買/大賣/
2022/01/06	3	133.33	0	0.00	134.00	3	34,726	0.01%
2022/01/05	21	136.05	22	135.91	135.00	-1	35,729	0.00%
2022/01/04	8	141.88	8	143.63	141.00	0	36,751	0.00%
2022/01/03	7	144.50	13	145.92	144.50	-6	38,902	-0.02%
2021/12/30	13	146.04	14	144.46	143.00	-1	39,815	0.00%
2021/12/29	9	147.50	8	146.94	146.00	1	40,713	0.00%
2021/12/28	8	147.94	10	147.50	145.50	-2	41,252	0.00%
2021/12/27	57	143.00	51	142.69	144.50	6	41,547	0.01%
2021/12/24	6	137.00	1	136.04	136.00	5	41,792	0.01%
2021/12/23	2	139.00	5	139.70	138.00	-3	42,607	-0.01%
2021/12/22	3	138.17	2	136.01	136.00	1	43,380	0.00%
2021/12/21	2	135.00	7.1	133.88	136.00	-5.1	44,216	-0.01%
2021/12/20	12.1	133.88	10	135.00	134.50	2.1	45,849	0.00%
2021/12/17	3	137.67	3	138.00	136.50	0	47,177	0.00%
2021/12/16	22	143.07	20	141.28	143.00	2	48,924	0.00%
2021/12/15	3	134.83	55	135.45	137.00	-52	49,234	-0.11%
2021/12/14	45	134.36	34	135.43	133.50	11	49,407	0.02%
2021/12/13	57	133.98	13	133.35	134.00	44	49,442	0.09%
2021/12/10	2	137.75	3.2	137.56	137.50	-1.2	49,568	0.00%
2021/12/09	19.2	140.35	7	140.50	141.50	12.2	49,819	0.02%
2021/12/08	25	144.30	18	145.78	143.00	7	50,199	0.01%
2021/12/07	45	146.30	47	143.49	143.00	-2	50,938	0.00%
2021/12/06	1	149.50	2	149.26	149.50	-1	51,266	0.00%
2021/12/03	8	155.88	48	157.00	155.00	-40	51,575	-0.08%
2021/12/02	70.2	154.28	33	154.56	156.00	37.2	51,503	0.07%
2021/12/01	5	146.50	5.1	148.00	148.00	-0.1	51,169	0.00%
2021/11/30	25	150.42	10	150.75	150.00	15	51,467	0.03%
2021/11/29	8	146.69	12	147.54	148.50	-4	51,759	-0.01%
2021/11/26	274.2	139.21	261	140.67	148.50	13.2	51,975	0.03%	大買/大賣/
2021/11/25	1	145.50	2	145.50	145.50	-1	51,787	0.00%
2021/11/24	17.1	143.73	18.1	143.53	145.00	-1	51,859	0.00%
2021/11/23	5.2	150.68	2	147.04	147.00	3.1	51,866	0.01%
2021/11/22	14	155.93	24	154.33	153.00	-10	51,979	-0.02%
2021/11/19	31	160.73	25.1	161.92	156.00	6	52,766	0.01%
2021/11/18	525	158.12	511.8	159.79	157.00	13.2	52,749	0.03%	大買/大賣/
2021/11/17	73.2	166.23	78	166.99	165.50	-4.8	52,962	-0.01%
2021/11/16	34.5	167.42	23.1	167.81	159.50	11.4	52,558	0.02%
2021/11/15	7	154.08	21	154.67	159.00	-14	51,648	-0.03%
2021/11/12	19.6	152.90	13	153.92	149.00	6.6	51,393	0.01%
2021/11/11	9	146.61	13	150.22	151.50	-4	51,178	-0.01%
2021/11/10	11.1	142.14	8.1	143.61	145.00	3	50,801	0.01%
2021/11/09	24	147.44	18	145.89	142.00	6	50,612	0.01%
2021/11/08	20	142.75	25	143.28	146.50	-5	50,327	-0.01%
2021/11/05	34.1	151.21	28	148.45	147.50	6.1	50,121	0.01%
2021/11/04	38	157.32	30	155.57	150.00	8	49,748	0.02%
2021/11/03	178.1	155.76	178	156.11	160.50	0	49,363	0.00%	大買/大賣/
2021/11/02	179	157.35	166.9	156.41	154.00	12.1	48,518	0.02%	大買/大賣/
2021/11/01	36.4	160.90	38.1	161.59	165.50	-1.7	47,371	0.00%
2021/10/29	9	150.95	29.1	149.99	152.50	-20	46,367	-0.04%
2021/10/28	27	143.48	26	143.25	142.50	1	45,320	0.00%
2021/10/27	47	141.90	35	142.59	141.50	12	45,025	0.03%
2021/10/26	57.5	141.43	75.3	142.44	140.00	-17.8	44,406	-0.04%
2021/10/25	26	133.60	28	134.61	135.00	-2	42,768	0.00%
2021/10/22	62.2	130.91	57	131.98	135.50	5.2	42,815	0.01%
2021/10/21	34.1	136.31	30	137.45	132.50	4.1	42,435	0.01%
2021/10/20	196.2	132.89	205	133.44	135.50	-8.8	42,141	-0.02%	大買/大賣/
2021/10/19	111.1	131.57	96	133.07	129.50	15.1	41,482	0.04%	大買/
2021/10/18	106.1	128.55	111	128.04	132.00	-4.9	40,515	-0.01%	大買/大賣/
2021/10/15	730.4	123.63	745	125.23	128.50	-14.6	40,101	-0.04%	大買/大賣/
2021/10/14	14	119.03	7	118.88	117.00	7	39,579	0.02%
2021/10/13	69	124.86	72.2	125.94	122.00	-3.2	39,274	-0.01%
2021/10/12	17	127.29	17	126.97	128.50	0	39,148	0.00%
2021/10/08	58	127.20	45.5	128.12	124.00	12.5	39,173	0.03%
2021/10/07	16.6	118.67	234	120.55	124.50	-217.5	37,710	-0.58%	大賣/鉅額交易
2021/10/06	465	117.48	502	116.37	113.50	-37	37,871	-0.10%	大買/大賣/
2021/10/05	54	112.83	85	110.54	113.50	-31	37,204	-0.08%
2021/10/04	37	108.39	14	107.93	106.00	23	36,571	0.06%
2021/10/01	16.1	114.20	166	110.85	112.00	-149.9	36,165	-0.41%	大賣/鉅額交易
2021/09/30	13	116.35	15	115.10	118.00	-2	36,074	-0.01%
2021/09/29	144	116.00	5.6	114.93	112.00	138.4	35,335	0.39%	大買/鉅額交易
2021/09/28	100.1	122.76	43	122.64	122.00	57.1	34,671	0.16%
2021/09/27	235	124.33	254	127.42	123.00	-19	33,883	-0.06%	大買/大賣/
2021/09/24	281	119.37	73.1	120.85	119.50	207.9	32,349	0.64%	大買/鉅額交易
2021/09/23	457	117.31	464	120.34	121.00	-7	31,055	-0.02%	大買/大賣/
2021/09/22	34.1	105.90	35	106.79	110.50	-0.9	29,473	0.00%
2021/09/17	23.5	105.40	29	105.10	107.50	-5.5	29,084	-0.02%
2021/09/16	8	102.25	4	102.00	101.50	4	28,932	0.01%
2021/09/15	4	101.38	2	100.50	100.50	2	28,857	0.01%
2021/09/14	12	107.46	13	107.77	106.00	-1	28,654	0.00%
2021/09/13	9	107.67	11	108.14	106.50	-2	28,806	-0.01%
2021/09/10	85.5	105.46	456	105.56	108.00	-370.5	28,763	-1.29%	大賣/鉅額交易
2021/09/09	361.5	101.67	537	101.88	101.50	-175.5	28,549	-0.61%	大買/大賣/鉅額交易
2021/09/08	31	96.09	30	95.87	94.60	1	28,436	0.00%
2021/09/07	13	99.81	15	97.87	98.60	-2	28,804	-0.01%
2021/09/06	6	105.67	12	105.21	103.50	-6	29,578	-0.02%
2021/09/03	114	105.22	411.1	103.84	103.00	-297.1	29,580	-1.00%	大買/大賣/鉅額交易
2021/09/02	8	109.50	4	112.00	106.00	4	29,540	0.01%
2021/09/01	58	108.37	59	109.23	114.00	-1	29,120	0.00%
2021/08/31	3	107.17	5	108.00	109.00	-2	28,646	-0.01%
2021/08/30	151	106.17	2	107.25	106.00	149	28,721	0.52%	大買/鉅額交易
2021/08/27	110	106.09	1	104.56	104.50	109	28,782	0.38%	大買/鉅額交易
2021/08/26	9	107.83	8	109.44	111.50	1	29,032	0.00%
2021/08/25	967	108.97	950.1	110.33	106.50	17	28,704	0.06%	大買/大賣/
2021/08/24	35.1	106.10	63.2	105.61	105.00	-28.1	27,801	-0.10%
2021/08/23	55.2	101.43	52	101.34	104.00	3.2	27,303	0.01%
2021/08/20	38	87.48	193.1	91.90	94.60	-155.1	26,844	-0.58%	大賣/鉅額交易
2021/08/19	113	88.38	55	88.59	86.00	58	26,642	0.22%	大買/
2021/08/18	77	84.22	67	85.17	89.80	10	26,569	0.04%
2021/08/17	61	87.36	52	85.61	84.50	9	26,688	0.03%
2021/08/16	3	90.80	7	90.27	92.00	-4	26,509	-0.02%
2021/08/13	153	92.44	59	91.14	90.30	94	26,453	0.36%	大買/
2021/08/12	25	95.38	28	94.62	95.60	-3	26,366	-0.01%
2021/08/11	39	94.72	101	93.82	93.30	-62	26,380	-0.24%	大賣/
2021/08/10	6	95.95	10	96.17	96.50	-4	26,198	-0.02%
2021/08/09	63	97.20	8	99.36	95.40	55	26,051	0.21%
2021/08/06	198	107.86	56	105.56	106.00	142	25,867	0.55%	大買/鉅額交易
2021/08/05	20	108.78	18	108.61	112.50	2	25,914	0.01%
2021/08/04	17	109.79	32	111.38	107.00	-15	26,200	-0.06%
2021/08/03	11	107.68	11	108.91	108.50	0	26,113	0.00%
2021/08/02	31	104.11	27	105.19	106.50	4	26,038	0.02%
2021/07/30	37	104.85	62	103.66	102.50	-25	25,949	-0.10%
2021/07/29	114	103.75	54	105.61	108.00	60	25,755	0.23%	大買/
2021/07/28	107	106.51	22	103.27	104.50	85	25,598	0.33%	大買/
2021/07/27	19	118.00	37	120.47	112.00	-18	25,361	-0.07%
2021/07/26	206	116.32	162	121.35	118.00	44	25,132	0.18%	大買/大賣/
2021/07/23	111	119.36	4	117.26	114.00	107	24,749	0.43%	大買/鉅額交易
2021/07/22	443.1	120.12	220.1	120.77	121.50	223	24,472	0.91%	大買/大賣/鉅額交易
2021/07/21	25.1	112.45	22	114.50	117.00	3.1	23,826	0.01%
2021/07/20	84	108.15	79	110.82	106.50	5	23,256	0.02%
2021/07/19	58	115.53	46	116.29	112.50	12	22,976	0.05%
2021/07/16	40	110.80	43.1	109.57	111.00	-3.1	22,765	-0.01%
2021/07/15	19.1	100.08	15	101.18	107.00	4.1	22,479	0.02%
2021/07/14	10	96.52	17	97.55	99.60	-7	21,925	-0.03%
2021/07/13	24	95.88	21	96.17	90.60	3	21,341	0.01%
2021/07/12	1	89.20	4	90.80	92.70	-3	20,269	-0.01%
2021/07/09	5	84.96	5	84.76	84.30	0	20,067	0.00%
2021/07/08	4	84.53	1	83.60	83.70	3	20,187	0.01%
2021/07/07	4	84.10	11	83.62	84.30	-7	20,213	-0.03%
2021/07/06	4	81.03	2	80.85	79.70	2	20,418	0.01%
2021/07/05	1	80.40	4	80.52	80.60	-3	20,953	-0.01%
2021/07/02	11	77.05	10	78.60	79.20	1	21,542	0.00%
2021/07/01	2	77.01	0	0.00	76.10	2	22,398	0.01%
2021/06/30	0	0.00	2	79.30	78.30	-2	23,111	-0.01%
2021/06/29	2	78.20	0	0.00	77.70	2	23,415	0.01%
2021/06/28	10	81.89	1	82.00	81.50	9	23,399	0.04%
2021/06/25	0	0.00	5.2	86.35	85.00	-5.2	24,037	-0.02%
2021/06/24	1	83.10	15	84.93	83.10	-14	24,507	-0.06%
2021/06/23	22	82.22	11	82.57	82.90	11	24,570	0.04%
2021/06/22	2.2	84.48	3	84.67	81.00	-0.8	24,919	0.00%
2021/06/21	8	87.66	1.1	87.78	85.20	6.9	25,138	0.03%
2021/06/18	36.1	87.74	41	87.12	87.50	-4.9	25,777	-0.02%
2021/06/17	7	80.91	6.2	80.01	81.10	0.9	25,476	0.00%
2021/06/16	16.2	80.85	15.1	79.49	78.40	1.1	25,378	0.00%
2021/06/15	18.1	75.87	44.1	77.74	79.90	-26	24,755	-0.11%
2021/06/11	6	72.65	27	72.18	72.70	-21	23,827	-0.09%
2021/06/10	11.1	71.39	3	72.00	70.10	8.1	23,921	0.03%
2021/06/09	3	70.00	3	69.70	70.40	0	23,846	0.00%
2021/06/08	0	0.00	0.1	70.70	69.40	-0.1	23,948	0.00%
2021/06/07	1.1	69.57	4.1	70.39	70.80	-3	23,914	-0.01%
2021/06/04	16	70.34	10.1	70.70	68.50	6	23,699	0.03%
2021/06/03	14.2	72.26	27.5	73.27	72.70	-13.4	23,504	-0.06%
2021/06/02	0	0.00	7	69.87	68.80	-7	22,927	-0.03%
2021/06/01	0	0.00	3.2	68.21	69.00	-3.2	22,715	-0.01%
2021/05/31	1.2	67.53	0.1	67.63	67.30	1.1	22,613	0.00%
2021/05/28	13.1	68.85	11	68.03	67.70	2	22,504	0.01%
2021/05/27	16	65.15	7	65.70	66.60	9	22,262	0.04%
2021/05/26	46	63.81	43.1	63.32	63.60	2.9	22,025	0.01%
2021/05/25	2.1	63.48	3	63.83	63.30	-0.9	21,986	0.00%
2021/05/24	2	57.30	3	57.97	59.90	-1	21,802	0.00%
2021/05/21	3	56.33	0	0.00	56.00	3	22,535	0.01%
2021/05/20	0	0.00	1.1	55.50	55.60	-1.1	22,687	0.00%
2021/05/19	0.1	54.70	0	0.00	54.90	0.1	22,627	0.00%
2021/05/18	3	52.10	2	53.20	54.00	1	22,512	0.00%
2021/05/17	4	49.37	8	50.42	49.15	-4	22,514	-0.02%
2021/05/12	1	56.55	8	54.48	56.00	-7	22,119	-0.03%
2021/05/11	8	55.14	2	55.15	53.60	6	21,817	0.03%
2021/05/10	1	59.30	2	59.00	58.80	-1	21,807	0.00%
2021/05/06	5	58.00	10	58.10	58.50	-5	21,845	-0.02%
2021/05/05	18	60.32	15	59.70	58.00	3	21,940	0.01%
2021/05/04	1	60.50	2	61.20	60.80	-1	21,922	0.00%
2021/05/03	3	61.33	6	61.75	61.60	-3	21,814	-0.01%
2021/04/29	3	65.63	0	0.00	65.10	3	21,797	0.01%
2021/04/27	2	66.30	2	66.30	66.20	0	22,450	0.00%
2021/04/26	2	69.25	22	69.44	68.20	-20	22,748	-0.09%
2021/04/23	40	67.21	15	67.63	68.70	25	23,292	0.11%
2021/04/22	11	70.21	1	67.81	67.10	10	23,909	0.04%
2021/04/21	58	76.58	88	76.32	74.50	-30	24,734	-0.12%
2021/04/20	202	75.67	163	75.65	74.90	39	24,436	0.16%	大買/大賣/
2021/04/19	3	68.44	1	70.00	70.70	2	24,647	0.01%
2021/04/14	0	0.00	3.2	65.60	68.70	-3.2	24,716	-0.01%
2021/04/13	1.2	71.03	1	70.30	68.00	0.2	24,676	0.00%
2021/04/12	37	70.02	18.3	69.29	68.00	18.8	24,583	0.08%
2021/04/09	20.1	76.58	12.2	75.07	75.00	8	24,329	0.03%
2021/04/08	44.3	70.75	110.2	72.88	74.50	-65.9	23,755	-0.28%	大賣/
2021/04/07	243.2	67.97	242	67.74	69.00	1.1	23,064	0.00%	大買/大賣/
2021/04/06	24	65.05	22	65.01	65.80	2	22,461	0.01%
2021/04/01	5	59.86	22	61.10	59.90	-17	21,918	-0.08%
2021/03/31	30	60.30	18	60.24	59.50	12	21,803	0.05%
2021/03/30	72	60.70	139	60.86	60.90	-67	21,724	-0.31%	大賣/
2021/03/29	143	58.38	24.2	59.11	59.50	118.8	21,067	0.56%	大買/鉅額交易
2021/03/26	2	55.35	2.2	55.50	55.80	-0.2	20,571	0.00%
2021/03/25	7.4	55.48	2.1	55.42	55.40	5.3	20,466	0.03%
2021/03/24	13.1	54.18	27	55.22	55.00	-13.9	20,076	-0.07%
2021/03/23	47	53.21	76	55.78	52.00	-29	19,449	-0.15%
2021/03/22	16	54.99	57.2	54.69	56.70	-41.2	18,413	-0.22%
2021/03/19	22.2	51.98	13	52.15	51.60	9.2	18,192	0.05%
2021/03/18	39	52.17	9	52.01	51.80	30	18,173	0.17%
2021/03/17	1	51.10	4	51.73	50.80	-3	18,553	-0.02%
2021/03/16	41	51.87	22	50.84	50.40	19	19,764	0.10%
2021/03/15	29	49.77	42.1	50.13	49.95	-13.1	20,109	-0.06%
2021/03/12	4.1	47.51	8.2	48.21	48.90	-4.1	20,161	-0.02%
2021/03/11	5.2	45.17	8	45.99	46.90	-2.8	20,259	-0.01%
2021/03/10	5	44.90	5.1	45.11	44.70	-0.1	20,376	0.00%
2021/03/09	6.1	44.61	0	0.00	45.00	6.1	21,015	0.03%
2021/03/08	1	45.90	0.1	46.00	44.25	0.9	20,995	0.00%
2021/03/04	6	46.90	15.1	47.19	46.80	-9.1	21,449	-0.04%
2021/03/02	5	48.09	0	0.00	47.30	5	21,725	0.02%
2021/02/26	2	47.25	2	47.20	47.60	0	22,034	0.00%
2021/02/25	3	49.20	1	48.90	48.60	2	22,532	0.01%
2021/02/24	6	50.14	1	50.90	49.40	5	22,516	0.02%
2021/02/23	45.2	52.59	85	52.54	51.80	-39.8	22,425	-0.18%
2021/02/22	5	48.67	17	49.46	50.80	-12	21,548	-0.06%
2021/02/19	31	45.99	9	46.48	46.20	22	21,195	0.10%
2021/02/18	12	45.92	12	46.30	46.60	0	21,117	0.00%
2021/02/17	35	46.69	5	47.55	46.25	30	21,022	0.14%
2021/02/05	0	0.00	5	45.55	45.65	-5	20,861	-0.02%
2021/02/04	4	46.10	6	46.95	46.10	-2	20,786	-0.01%
2021/02/03	4	47.30	0	0.00	47.25	4	20,700	0.02%
2021/02/02	2	47.55	11	47.63	48.00	-9	20,514	-0.04%
2021/02/01	8	43.58	4	44.15	45.85	4	20,331	0.02%
2021/01/29	8	47.45	5	46.70	44.80	3	20,125	0.01%
2021/01/28	5	47.45	2	47.25	47.10	3	19,980	0.02%
2021/01/27	19	47.62	19	47.94	49.10	0	19,843	0.00%
2021/01/25	4	48.24	1	48.80	49.30	3	19,481	0.02%
2021/01/22	14	49.20	10.1	48.43	49.70	3.9	19,292	0.02%
2021/01/21	69	49.90	49	50.20	48.65	20	19,067	0.10%
2021/01/20	5	49.01	5	49.24	49.40	0	18,548	0.00%
2021/01/19	23	51.87	19.1	50.77	50.00	3.9	18,146	0.02%
2021/01/18	39.2	52.66	59.1	52.47	52.50	-19.9	17,692	-0.11%
2021/01/15	51.1	51.78	87.1	51.84	51.00	-36	16,927	-0.21%
2021/01/14	200.1	49.28	189.1	49.38	50.10	11	16,128	0.07%	大買/大賣/
2021/01/13	2	44.90	59	46.24	46.85	-57	14,645	-0.39%
2021/01/12	89.1	43.25	27.1	42.93	42.60	62	14,261	0.43%
2021/01/11	19.1	41.10	17	40.87	41.70	2.1	13,388	0.02%
2021/01/08	1	38.60	33	38.80	38.85	-32	13,094	-0.24%
2021/01/07	4	39.95	5	40.13	39.30	-1	13,116	-0.01%
2021/01/06	18	39.72	4	40.28	39.80	14	13,007	0.11%
2021/01/05	3	41.48	1	41.75	41.15	2	12,715	0.02%
2021/01/04	12	42.37	65	42.22	42.60	-53	12,539	-0.42%
2020/12/31	6	40.53	4	40.60	40.60	2	12,196	0.02%
2020/12/30	20	41.00	2	41.15	40.10	18	12,164	0.15%
2020/12/29	48	41.54	8	41.66	41.00	40	12,057	0.33%
2020/12/28	16	41.36	45	41.57	41.65	-29	11,676	-0.25%
2020/12/25	34	40.26	9	40.26	39.85	25	11,341	0.22%
2020/12/24	4	39.00	11	39.26	39.40	-7	11,015	-0.06%
2020/12/23	4	38.65	6	38.45	39.20	-2	10,851	-0.02%
2020/12/22	14	38.28	20	38.31	37.20	-6	10,783	-0.06%
2020/12/21	1	37.65	4	37.75	37.50	-3	10,875	-0.03%
2020/12/18	4	38.71	11	38.85	38.85	-7	10,875	-0.06%
2020/12/17	4	38.85	0	0.00	38.85	4	10,782	0.04%
2020/12/16	21	38.45	0	0.00	38.25	21	10,654	0.20%
2020/12/15	2	39.85	2	39.15	37.70	0	10,552	0.00%
2020/12/14	1	40.65	7	40.75	40.15	-6	10,345	-0.06%
2020/12/11	10	40.16	18	40.30	38.80	-8	10,064	-0.08%
2020/12/10	71	40.89	52	41.09	41.10	19	9,491	0.20%
2020/12/09	10	38.05	32	38.65	39.60	-22	8,064	-0.27%
2020/12/08	8	35.39	4	35.61	36.00	4	7,328	0.05%
2020/12/07	2	35.50	19	35.03	35.20	-17	7,011	-0.24%
2020/12/04	18	33.95	4	34.08	34.00	14	6,711	0.21%
2020/12/03	31	34.62	51	34.38	33.45	-20	6,581	-0.30%
2020/12/02	3	33.00	7	32.91	32.65	-4	6,209	-0.06%
2020/12/01	35	32.95	10	32.40	32.30	25	6,100	0.41%
2020/11/30	12	33.47	32	33.36	32.85	-20	5,978	-0.33%
2020/11/27	40	32.45	28	32.39	32.30	12	5,578	0.22%
2020/11/26	2	32.45	1	32.15	31.95	1	5,317	0.02%
2020/11/25	0	0.00	8	32.14	32.05	-8	5,187	-0.15%
2020/11/24	38	31.58	21	31.61	31.70	17	4,817	0.35%
2020/11/23	3	30.10	1	30.00	29.80	2	4,219	0.05%
2020/11/20	2	29.48	3	29.27	29.65	-1	4,054	-0.02%
2020/11/19	0	0.00	8	28.40	28.50	-8	3,864	-0.21%
2020/11/18	3	28.15	0	0.00	28.15	3	3,900	0.08%
2020/11/16	2	28.05	6	28.25	28.35	-4	4,401	-0.09%
2020/11/13	2	27.78	0	0.00	27.95	2	4,468	0.04%
2020/11/12	1	27.80	0	0.00	27.65	1	4,634	0.02%
2020/11/09	0	0.00	5	27.80	27.85	-5	4,878	-0.10%
2020/11/05	0	0.00	5	27.40	27.50	-5	5,017	-0.10%
2020/10/28	0	0.00	3	27.83	27.65	-3	5,909	-0.05%
2020/10/27	3	28.07	5	28.20	28.10	-2	6,067	-0.03%
2020/10/26	2	28.65	2	28.83	28.55	0	6,239	0.00%
2020/10/23	3	28.72	0	0.00	28.95	3	6,547	0.05%
2020/10/22	24	29.12	23	29.36	29.00	1	7,735	0.01%
2020/10/21	7	29.11	2	29.20	29.15	5	8,049	0.06%
2020/10/20	0	0.00	1	28.75	29.05	-1	8,533	-0.01%
2020/10/19	3	28.88	1	28.85	29.15	2	9,397	0.02%
2020/10/16	2	28.93	1	29.00	28.55	1	10,259	0.01%
2020/10/15	10	29.30	2	29.15	29.30	8	10,442	0.08%
2020/10/08	3	28.73	0	0.00	28.55	3	11,454	0.03%
2020/10/07	3	28.62	1	28.50	29.00	2	12,293	0.02%
2020/10/06	3	28.15	2	28.30	28.15	1	13,119	0.01%
2020/10/05	5	27.75	0	0.00	27.85	5	13,193	0.04%
2020/09/30	2	27.75	4	27.84	27.85	-2	13,282	-0.02%
2020/09/29	3	27.85	1	27.80	27.70	2	13,344	0.01%
2020/09/25	0	0.00	0.6	28.00	27.50	-0.6	13,617	0.00%
2020/09/24	8	30.29	1	30.00	29.35	7	13,724	0.05%
2020/09/23	3	29.80	8	29.81	30.00	-5	13,469	-0.04%
2020/09/22	6	28.80	1	29.35	29.35	5	13,378	0.04%
2020/09/21	0	0.00	1	29.20	29.00	-1	13,338	-0.01%
2020/09/17	2	29.58	2	29.58	29.60	0	13,329	0.00%
2020/09/16	4	29.28	0	0.00	29.10	4	13,299	0.03%
2020/09/15	1	29.10	7	29.19	29.00	-6	13,255	-0.05%
2020/09/14	1	28.90	0	0.00	28.90	1	13,345	0.01%
2020/09/11	2	28.38	1	28.35	28.35	1	13,328	0.01%
2020/09/10	0	0.00	4.5	29.01	28.55	-4.5	13,336	-0.03%
2020/09/09	7	28.86	2	28.68	28.90	5	13,371	0.04%
2020/09/08	2	28.88	0	0.00	28.90	2	13,385	0.01%
2020/09/07	3	29.57	3	28.93	29.35	0	13,385	0.00%
2020/09/03	2	27.65	0	0.00	27.25	2	13,300	0.02%
2020/08/28	4	26.83	0	0.00	26.70	4	14,029	0.03%
2020/08/27	1	27.25	0	0.00	26.75	1	14,055	0.01%
2020/08/21	7	27.23	0	0.00	27.05	7	14,326	0.05%
2020/08/20	40	27.65	42	28.76	27.00	-2	14,302	-0.01%
2020/08/19	1	30.10	2	29.85	30.00	-1	14,482	-0.01%
2020/08/18	17	30.63	16	30.73	30.40	1	15,022	0.01%
2020/08/17	5	30.23	4	30.30	30.40	1	15,120	0.01%
2020/08/12	5	29.00	0	0.00	29.00	5	15,414	0.03%
2020/08/11	1	29.30	6	29.64	29.05	-5	15,467	-0.03%
2020/08/10	2	30.20	17	29.91	29.45	-15	15,465	-0.10%
2020/08/07	1	30.75	0	0.00	30.60	1	15,450	0.01%
2020/08/06	12	30.65	21	31.02	30.45	-9	15,867	-0.06%
2020/08/05	0	0.00	3	31.30	31.10	-3	15,774	-0.02%
2020/08/04	64	31.68	36	31.71	31.60	28	15,797	0.18%
2020/08/03	15	31.13	13	31.28	31.55	2	15,611	0.01%
2020/07/31	34	31.89	31	31.81	31.65	3	15,508	0.02%
2020/07/30	47	31.73	46	31.63	31.80	1	15,356	0.01%
2020/07/29	15	31.45	28	31.27	31.95	-13	15,201	-0.09%
2020/07/28	121	34.01	170	34.01	30.50	-49	14,897	-0.33%	大買/大賣/
2020/07/27	35	31.80	15	32.15	32.80	20	13,771	0.15%
2020/07/24	80	31.32	79	31.42	31.25	1	13,310	0.01%
2020/07/23	183	32.48	176	32.36	32.40	7	12,818	0.05%	大買/大賣/
2020/07/22	254	31.12	273	30.81	30.85	-19	11,977	-0.16%	大買/大賣/
2020/07/21	15	29.23	45	29.32	29.05	-30	11,113	-0.27%
2020/07/20	5	28.82	6	28.99	28.55	-1	10,922	-0.01%
2020/07/17	44	27.88	28	28.44	28.80	16	10,895	0.15%
2020/07/16	39	29.81	195	29.39	29.90	-156	10,660	-1.46%	大賣/鉅額交易
2020/07/15	28	28.75	1	28.40	28.15	27	10,122	0.27%
2020/07/14	61	29.84	40	30.11	29.20	21	10,025	0.21%
2020/07/13	117	29.14	162	29.06	29.85	-45	9,341	-0.48%	大買/大賣/
2020/07/10	5	26.95	0	0.00	27.15	5	8,774	0.06%
2020/07/09	0	0.00	21	27.87	27.15	-21	8,759	-0.24%
2020/07/08	0	0.00	2	27.70	27.45	-2	8,708	-0.02%
2020/07/07	1	28.00	0	0.00	26.95	1	8,664	0.01%
2020/07/06	2	27.35	23	27.76	27.90	-21	8,586	-0.24%
2020/07/03	1	26.75	58	27.48	27.50	-57	8,474	-0.67%
2020/07/02	1	25.95	0	0.00	25.95	1	8,284	0.01%
2020/07/01	4	25.93	3	26.10	25.90	1	8,284	0.01%
2020/06/30	5	25.60	0	0.00	25.65	5	8,290	0.06%
2020/06/24	0	0.00	5	26.45	26.45	-5	8,315	-0.06%
2020/06/23	0	0.00	5	26.40	26.30	-5	8,407	-0.06%
2020/06/22	10	26.20	20	26.40	26.15	-10	8,457	-0.12%
2020/06/19	20	27.49	0	0.00	26.55	20	8,517	0.23%
2020/06/15	7	26.49	4	26.10	26.10	3	8,852	0.03%
2020/06/12	25	26.32	15	26.32	26.65	10	8,997	0.11%
2020/06/11	23	27.34	1	27.55	26.80	22	9,112	0.24%
2020/06/10	20	27.84	0	0.00	27.85	20	9,212	0.22%
2020/06/09	81	29.18	81	29.09	28.55	0	9,325	0.00%
2020/06/08	6	28.81	8	28.83	28.80	-2	9,473	-0.02%
2020/06/04	7	29.47	23	29.51	28.65	-16	9,915	-0.16%
2020/06/03	1	28.25	0	0.00	28.30	1	9,533	0.01%
2020/06/01	0	0.00	1	28.15	28.00	-1	9,526	-0.01%
2020/05/29	1	27.75	1	27.80	27.80	0	9,546	0.00%
2020/05/28	9	28.52	4	28.59	28.20	5	9,543	0.05%
2020/05/27	32	28.64	4	28.45	28.20	28	9,648	0.29%
2020/05/26	34	29.51	49	28.41	28.25	-15	9,586	-0.16%
2020/05/25	9	28.70	8	28.83	29.65	1	9,149	0.01%
2020/05/22	6	27.39	12	27.36	27.15	-6	8,577	-0.07%
2020/05/21	5	27.07	2	27.25	27.05	3	8,375	0.04%
2020/05/20	29	26.56	35	26.55	26.60	-6	8,425	-0.07%
2020/05/19	8	25.85	3	26.10	25.80	5	8,255	0.06%
2020/05/18	27	26.01	24	26.35	25.90	3	8,212	0.04%
2020/05/15	11	25.78	4	25.84	26.20	7	8,136	0.09%
2020/05/14	13	26.11	2	25.88	25.55	11	8,251	0.13%
2020/05/13	26	26.86	17	27.00	26.70	9	8,194	0.11%
2020/05/12	1	25.70	24	25.62	25.70	-23	7,714	-0.30%
2020/05/11	9	25.96	7	26.01	26.10	2	7,665	0.03%
2020/05/08	0	0.00	3	25.50	24.85	-3	7,479	-0.04%
2020/05/07	0	0.00	2	25.25	25.10	-2	7,444	-0.03%
2020/04/30	11	25.20	12	25.42	25.10	-1	7,414	-0.01%
2020/04/29	26	25.03	1	25.00	24.75	25	7,372	0.34%
2020/04/28	0	0.00	20	24.80	24.80	-20	7,370	-0.27%
2020/04/23	3	24.75	1	24.95	24.65	2	7,363	0.03%
2020/04/20	2	25.50	3	25.72	25.60	-1	7,285	-0.01%
2020/04/17	2	26.48	1	26.65	25.70	1	7,299	0.01%
2020/04/16	4	26.80	4	26.63	26.40	0	7,188	0.00%
2020/04/15	5	26.28	6	26.18	26.40	-1	7,028	-0.01%
2020/04/14	11	24.90	9	25.02	24.80	2	6,732	0.03%
2020/04/13	19	25.18	19	25.27	24.90	0	6,673	0.00%
2020/04/10	0	0.00	7	25.13	25.00	-7	6,653	-0.11%
2020/04/08	0	0.00	10	25.85	25.95	-10	6,764	-0.15%
2020/04/01	10	24.42	0	0.00	24.55	10	6,830	0.15%
2020/03/31	0	0.00	2	24.75	24.25	-2	6,830	-0.03%
2020/03/30	5	24.00	7	24.01	24.70	-2	6,886	-0.03%
2020/03/27	229	24.64	226	24.63	24.10	3	6,853	0.04%	大買/大賣/
2020/03/26	8	23.70	5	23.85	24.30	3	6,756	0.04%
2020/03/25	0	0.00	10	23.93	23.70	-10	6,701	-0.15%
2020/03/24	7	23.09	17	23.16	23.00	-10	6,644	-0.15%
2020/03/23	18	22.71	0	0.00	22.15	18	6,714	0.27%
2020/03/20	131	24.01	140	24.25	23.85	-9	6,729	-0.13%	大買/大賣/
2020/03/19	26	23.56	4	23.38	22.50	22	6,636	0.33%
2020/03/18	76	25.83	9	26.10	25.00	67	6,424	1.04%
2020/03/17	63	25.59	24	25.58	25.55	39	6,298	0.62%
2020/03/16	75	26.09	76	27.10	25.40	-1	6,120	-0.02%
2020/03/13	125	24.34	171	25.41	26.80	-46	5,965	-0.77%	大買/大賣/
2020/03/12	61	26.22	27	27.35	26.05	34	5,737	0.59%
2020/03/11	73	27.76	89	28.41	27.40	-16	5,446	-0.29%
2020/03/10	83	27.57	118	27.46	27.50	-35	5,079	-0.69%	大賣/
2020/03/09	16	26.65	73	26.77	26.30	-57	4,915	-1.16%
2020/03/06	10	27.34	1	27.50	27.15	9	4,854	0.19%
2020/03/05	20	27.60	28	27.99	27.60	-8	4,858	-0.16%
2020/03/04	37	27.23	42	27.51	27.75	-5	4,793	-0.10%
2020/03/03	33	27.54	39	27.99	27.25	-6	4,726	-0.13%
2020/03/02	82	26.01	160	27.22	27.60	-78	4,655	-1.68%	大賣/
2020/02/27	87	26.03	5	26.27	25.95	82	4,440	1.85%
2020/02/26	15	27.36	47	27.42	27.05	-32	4,356	-0.73%
2020/02/25	3	26.98	4	26.98	27.00	-1	4,275	-0.02%
2020/02/24	13	27.30	38	27.48	27.35	-25	4,233	-0.59%
2020/02/21	19	27.58	98	27.81	27.75	-79	4,182	-1.89%
2020/02/20	21	26.54	1	26.70	26.60	20	3,930	0.51%
2020/02/19	9	26.11	19	26.26	26.10	-10	3,856	-0.26%
2020/02/18	1	25.75	2	26.00	25.80	-1	3,845	-0.03%
2020/02/17	17	26.30	15	26.18	26.05	2	3,836	0.05%
2020/02/14	24	24.88	39	24.97	25.25	-15	3,664	-0.41%
2020/02/13	5	24.70	0	0.00	24.40	5	3,664	0.14%
2020/02/12	3	24.80	3	24.95	24.85	0	3,787	0.00%
2020/02/06	1	25.05	0	0.00	25.10	1	3,979	0.03%
2020/02/05	77	25.30	82	25.44	24.80	-5	4,015	-0.12%
2020/02/03	1	24.00	1	24.35	24.35	0	4,150	0.00%
2020/01/31	21	24.43	28	24.65	24.95	-7	4,194	-0.17%
2020/01/17	5	26.90	0	0.00	26.80	5	4,868	0.10%
2020/01/16	5	27.10	0	0.00	27.10	5	5,072	0.10%
2020/01/15	6	26.99	6	27.26	27.30	0	5,279	0.00%
2020/01/14	5	27.15	0	0.00	27.05	5	5,538	0.09%
2020/01/13	1	26.95	31	26.78	27.25	-30	5,853	-0.51%
2020/01/10	0	0.00	0.3	26.10	26.05	-0.3	5,896	-0.01%
2020/01/09	84	26.64	85	26.89	26.60	-1	5,912	-0.02%
2020/01/03	98	28.50	105	28.56	27.85	-7	6,359	-0.11%	大賣/
2020/01/02	2	28.58	14	28.43	28.65	-12	6,279	-0.19%
2019/12/31	0	0.00	2	28.35	27.90	-2	6,263	-0.03%
2019/12/30	1	28.65	2	28.38	28.30	-1	6,298	-0.02%
2019/12/27	28	28.26	70	28.38	28.80	-42	6,322	-0.66%
2019/12/26	2	27.70	1	27.75	27.75	1	6,189	0.02%
2019/12/25	29	27.67	77	27.72	27.60	-48	6,239	-0.77%
2019/12/24	20	27.00	0	0.00	27.05	20	6,344	0.32%
2019/12/23	92	27.39	96	27.49	27.20	-4	6,613	-0.06%
2019/12/20	7	27.33	1	27.40	27.40	6	6,783	0.09%
2019/12/19	6	27.28	1	27.60	27.35	5	6,885	0.07%
2019/12/18	154	28.08	155	28.18	27.80	-1	6,963	-0.01%	大買/大賣/
2019/12/17	20	27.75	35	27.71	27.70	-15	6,939	-0.22%
2019/12/13	205	27.22	211	27.19	26.90	-6	7,393	-0.08%	大買/大賣/
2019/12/12	14	27.34	10	27.60	27.25	4	7,686	0.05%
2019/12/10	5	27.20	8	27.36	27.40	-3	7,820	-0.04%
2019/12/05	0	0.00	6	26.73	26.40	-6	8,265	-0.07%
2019/12/04	1	26.45	21	26.47	26.30	-20	8,824	-0.23%
2019/12/03	3	25.57	3	25.63	25.60	0	9,015	0.00%
2019/12/02	28	25.82	0	0.00	25.70	28	9,269	0.30%
2019/11/29	3	26.35	0	0.00	26.30	3	9,437	0.03%
2019/11/28	2	26.85	0	0.00	26.80	2	9,738	0.02%
2019/11/27	29	27.29	23	27.72	27.20	6	10,046	0.06%
2019/11/21	0	0.00	7	26.55	26.60	-7	10,956	-0.06%
2019/11/20	7	26.36	0	0.00	26.35	7	11,020	0.06%
2019/11/19	3	26.50	5	26.77	26.50	-2	11,171	-0.02%
2019/11/18	0	0.00	8	27.05	26.85	-8	11,469	-0.07%
2019/11/15	3	26.90	10	26.97	26.70	-7	11,564	-0.06%
2019/11/14	3	26.65	0	0.00	26.40	3	11,883	0.03%
2019/11/13	3	26.70	21	27.01	27.00	-18	11,987	-0.15%
2019/11/12	12	26.38	34	26.56	26.80	-22	12,009	-0.18%
2019/11/11	23	26.39	2	26.10	26.10	21	12,030	0.17%
2019/11/08	0	0.00	11	27.96	27.80	-11	11,953	-0.09%
2019/11/07	2	28.13	1	27.85	27.85	1	11,988	0.01%
2019/11/06	0	0.00	1	28.85	28.60	-1	11,956	-0.01%
2019/11/05	1	29.25	18	29.24	28.90	-17	11,967	-0.14%
2019/11/04	1	29.10	8	29.08	28.80	-7	11,992	-0.06%
2019/11/01	23	28.75	101	28.90	29.10	-78	12,021	-0.65%	大賣/
2019/10/31	92	28.63	2	28.68	28.45	90	12,027	0.75%
2019/10/30	11	29.19	8	29.41	29.35	3	12,036	0.02%
2019/10/29	45	29.63	21	29.54	29.05	24	12,127	0.20%
2019/10/28	24	30.05	189	30.31	30.50	-165	12,117	-1.36%	大賣/鉅額交易
2019/10/25	22	30.05	17	30.54	29.50	5	12,124	0.04%
2019/10/24	13	29.71	13	29.87	30.10	0	12,211	0.00%
2019/10/23	12	29.55	14	29.99	29.30	-2	12,519	-0.02%
2019/10/22	9	29.28	33	29.66	29.35	-24	12,728	-0.19%
2019/10/21	14	28.61	131	28.81	29.90	-117	12,456	-0.94%	大賣/鉅額交易
2019/10/18	27	27.89	37	28.41	27.80	-10	12,096	-0.08%
2019/10/17	0	0.00	53	27.85	27.70	-53	11,995	-0.44%
2019/10/16	34	27.67	0	0.00	27.65	34	11,950	0.28%
2019/10/15	6	28.22	32	28.24	28.05	-26	11,894	-0.22%
2019/10/14	38	27.80	165	27.70	27.50	-127	11,716	-1.08%	大賣/鉅額交易
2019/10/09	60	26.35	5	26.55	26.55	55	11,566	0.48%
2019/10/08	7	27.18	9	27.73	27.15	-2	11,500	-0.02%
2019/10/07	2	27.63	77	27.80	27.50	-75	11,646	-0.64%
2019/10/04	8	27.20	8	27.95	27.20	0	11,606	0.00%
2019/10/03	0	0.00	88	27.72	27.70	-88	11,556	-0.76%
2019/10/02	10	27.58	0	0.00	27.60	10	11,484	0.09%
2019/10/01	1	27.65	2	28.05	28.00	-1	11,450	-0.01%
2019/09/27	17	27.74	70	27.88	27.80	-53	11,387	-0.47%
2019/09/26	67	27.49	130	27.92	27.50	-63	11,208	-0.56%	大賣/
2019/09/25	49	28.70	97	29.21	28.35	-48	10,953	-0.44%
2019/09/24	13	29.97	132	30.28	29.85	-119	10,798	-1.10%	大賣/鉅額交易
2019/09/23	2	30.48	19	30.63	30.00	-17	10,717	-0.16%
2019/09/20	13	29.90	16	30.06	30.20	-3	10,628	-0.03%
2019/09/19	135	30.74	60	30.34	30.05	75	10,540	0.71%	大買/
2019/09/18	20	29.93	24	29.86	29.50	-4	10,244	-0.04%
2019/09/17	42	29.24	38	29.13	29.50	4	10,125	0.04%
2019/09/16	24	27.58	24	28.00	28.15	0	9,888	0.00%
2019/09/12	2	28.18	16	28.41	28.05	-14	9,886	-0.14%
2019/09/11	52	27.96	41	28.02	28.05	11	10,039	0.11%
2019/09/10	10	29.24	17	29.46	28.80	-7	10,260	-0.07%
2019/09/09	13	28.83	3	28.87	28.95	10	10,108	0.10%
2019/09/06	76	30.26	42	30.37	29.45	34	9,927	0.34%
2019/09/05	12	29.09	40	29.37	29.60	-28	9,312	-0.30%
2019/09/04	7	28.90	42	28.59	28.95	-35	9,063	-0.39%
2019/09/03	14	28.32	17	28.08	28.05	-3	8,788	-0.03%
2019/09/02	11	27.82	40	27.97	28.35	-29	8,571	-0.34%
2019/08/30	25	27.06	25	27.32	26.55	0	8,235	0.00%
2019/08/29	185	28.11	18	27.17	27.00	167	7,901	2.11%	大買/鉅額交易
2019/08/28	44	25.16	33	25.78	26.45	11	7,205	0.15%
2019/08/26	5	24.00	4	23.89	23.60	1	6,879	0.01%
2019/08/22	22	24.60	5	24.77	24.90	17	6,713	0.25%
2019/08/21	14	24.95	29	24.74	24.50	-15	6,537	-0.23%
2019/08/20	37	23.87	34	24.08	23.65	3	6,220	0.05%
2019/08/19	25	24.24	35	24.20	24.15	-10	6,102	-0.16%
2019/08/16	13	21.57	24	22.49	23.30	-11	5,753	-0.19%
2019/08/14	2	22.70	1	22.15	21.90	1	5,573	0.02%
2019/08/13	1	22.30	1	22.40	22.25	0	5,500	0.00%
2019/08/12	2	22.05	2	22.25	22.00	0	5,453	0.00%
2019/08/07	18	22.75	3	22.87	22.30	15	5,328	0.28%
2019/08/06	2	22.73	1	22.80	22.90	1	5,269	0.02%
2019/08/05	3	22.80	2	22.65	22.60	1	5,168	0.02%
2019/08/02	4	23.25	4	23.24	23.50	0	5,096	0.00%
2019/08/01	8	23.88	6	23.88	23.80	2	5,016	0.04%
2019/07/31	14	23.90	19	24.04	24.45	-5	4,909	-0.10%
2019/07/30	7	23.41	4	23.75	23.15	3	4,722	0.06%
2019/07/29	52	24.90	42	25.02	24.35	10	4,488	0.22%
2019/07/26	7	24.36	32	24.17	24.70	-25	4,170	-0.60%
2019/07/25	89	23.47	68	23.83	24.00	21	3,834	0.55%
2019/07/24	1	22.00	49	21.50	22.60	-48	3,320	-1.45%
2019/07/23	21	20.49	5	20.55	20.55	16	2,934	0.55%
2019/07/19	0	0.00	10	20.10	19.90	-10	2,939	-0.34%
2019/07/17	17	20.65	6	20.60	20.50	11	2,941	0.37%
2019/07/16	10	21.05	1	20.90	20.95	9	2,954	0.30%
2019/07/12	1	21.30	0	0.00	21.65	1	2,959	0.03%
2019/07/11	3	21.17	9	21.25	21.25	-6	2,936	-0.20%
2019/07/10	0	0.00	10	20.25	20.50	-10	2,775	-0.36%
2019/07/09	11	20.06	1	20.05	19.95	10	2,748	0.36%
2019/07/08	0	0.00	10	20.35	20.15	-10	2,747	-0.36%
2019/07/01	2	20.28	17	20.47	20.10	-15	2,730	-0.55%
2019/06/28	11	19.94	0	0.00	19.95	11	2,714	0.41%
2019/06/25	10	20.05	1	20.10	20.10	9	2,652	0.34%
2019/06/24	2	20.35	7	20.06	20.50	-5	2,582	-0.19%
2019/06/21	1	19.70	8	19.81	19.90	-7	2,483	-0.28%
2019/06/20	2	19.80	1	19.75	19.90	1	2,370	0.04%
2019/06/19	3	19.15	3	19.40	19.60	0	2,235	0.00%
2019/06/18	14	18.66	2	19.50	19.40	12	1,976	0.61%
2019/06/17	0	0.00	4	17.85	17.85	-4	1,536	-0.26%
2019/06/13	0	0.00	2	16.40	16.40	-2	1,535	-0.13%
2019/06/11	2	16.15	0	0.00	16.05	2	1,571	0.13%
2019/06/06	0	0.00	18	15.80	15.65	-18	1,599	-1.13%
2019/05/22	6	16.25	0	0.00	16.25	6	1,926	0.31%
2019/05/16	0	0.00	1	17.40	16.85	-1	2,258	-0.04%
2019/05/13	5	17.45	0	0.00	17.30	5	2,856	0.18%
2019/05/10	7	17.62	7	17.79	17.55	0	3,010	0.00%
2019/05/09	1	17.65	0	0.00	17.60	1	3,017	0.03%
2019/05/08	4	18.83	0	0.00	18.55	4	2,989	0.13%
2019/05/07	2	19.00	2	19.10	19.10	0	3,054	0.00%
2019/04/26	3	20.25	0	0.00	20.25	3	3,277	0.09%
2019/04/25	2	20.90	0	0.00	20.75	2	3,270	0.06%
2019/04/17	0	0.00	1	21.65	21.45	-1	3,227	-0.03%
2019/04/16	1	21.55	0	0.00	21.60	1	3,211	0.03%
2019/04/09	0	0.00	2	22.10	21.75	-2	3,241	-0.06%
2019/04/03	0	0.00	1	21.45	21.60	-1	3,245	-0.03%
2019/04/02	3	21.35	0	0.00	21.35	3	3,254	0.09%
2019/03/28	0.5	20.45	0	0.00	20.50	0.5	3,297	0.01%
2019/03/25	0	0.00	2	20.85	20.80	-2	3,459	-0.06%
2019/03/18	0	0.00	1	21.55	21.55	-1	3,966	-0.03%
2019/03/15	11	20.89	17	20.90	20.90	-6	4,040	-0.15%
2019/03/14	0	0.00	1	21.10	20.85	-1	4,097	-0.02%
2019/03/12	5	21.85	0	0.00	21.90	5	4,769	0.10%
2019/03/11	0	0.00	1	21.45	21.50	-1	5,268	-0.02%
2019/03/08	3	21.05	4	21.25	21.25	-1	5,379	-0.02%
2019/03/07	3	22.40	5	21.92	21.60	-2	5,422	-0.04%
2019/03/06	2	22.45	0	0.00	22.30	2	5,524	0.04%
2019/03/05	3	22.35	0	0.00	22.20	3	5,688	0.05%
2019/02/27	7	22.75	0	0.00	22.40	7	6,090	0.11%
2019/02/26	1	23.15	22	23.30	22.75	-21	6,373	-0.33%
2019/02/25	1	22.75	5	22.82	22.75	-4	6,677	-0.06%
2019/02/22	1	23.20	3	23.10	23.00	-2	6,778	-0.03%
2019/02/20	11	24.30	0	0.00	23.50	11	6,788	0.16%
2019/02/18	10	23.40	3	22.80	22.80	7	6,605	0.11%
2019/02/15	1	22.55	0	0.00	22.65	1	6,562	0.02%
2019/02/14	6	23.41	15	23.71	23.10	-9	6,546	-0.14%
2019/02/13	0	0.00	7	22.87	23.45	-7	6,366	-0.11%
2019/02/12	7	22.24	2	21.73	21.90	5	6,143	0.08%
2019/02/11	17	21.27	15	21.57	21.40	2	6,069	0.03%
2019/01/25	10	21.05	10	20.74	20.50	0	6,080	0.00%
2019/01/22	0	0.00	1	20.30	20.20	-1	6,300	-0.02%
2019/01/21	16	21.10	15	21.03	20.85	1	6,329	0.02%
2019/01/16	3	19.83	0	0.00	19.90	3	6,329	0.05%
2019/01/15	4	19.43	6	19.51	19.65	-2	6,317	-0.03%
2019/01/10	18	19.91	18	19.61	19.55	0	6,345	0.00%
2019/01/04	3	18.10	3	18.25	18.80	0	6,548	0.00%
2018/12/28	3	20.25	3	20.15	20.15	0	6,672	0.00%
2018/12/27	21	20.57	21	20.50	20.25	0	6,771	0.00%
2018/12/21	0	0.00	1	20.30	20.75	-1	6,891	-0.01%
2018/12/20	2	20.10	3	20.28	20.00	-1	6,910	-0.01%
2018/12/18	22	20.96	22	21.03	20.85	0	6,933	0.00%
2018/12/14	3	21.50	3	21.60	21.60	0	7,092	0.00%
2018/12/13	3	22.35	3	22.50	22.10	0	7,128	0.00%
2018/12/12	11	23.30	16	23.23	22.85	-5	7,105	-0.07%
2018/12/11	6	22.03	0	0.00	21.75	6	7,057	0.09%
2018/12/10	12	22.20	3	22.07	22.05	9	7,070	0.13%
2018/12/07	12	23.17	0	0.00	22.60	12	7,085	0.17%
2018/12/06	3	23.97	4	23.65	22.20	-1	7,191	-0.01%
2018/12/05	13	23.84	13	23.82	24.00	0	7,061	0.00%
2018/12/04	4	23.81	41	22.73	24.50	-37	6,721	-0.55%
2018/12/03	40	22.43	40	22.61	22.50	0	6,286	0.00%
2018/11/30	70	21.88	31	21.85	22.00	39	6,189	0.63%
2018/11/29	5	22.56	76	22.62	21.90	-71	6,162	-1.15%
2018/11/28	48	22.43	14	22.38	22.25	34	6,052	0.56%
2018/11/27	35	22.57	31	22.79	22.25	4	5,919	0.07%
2018/11/26	0	0.00	2	22.20	21.60	-2	5,645	-0.04%
2018/11/23	56	21.76	18	22.02	21.70	38	5,570	0.68%
2018/11/22	10	20.84	4	21.43	21.15	6	5,292	0.11%
2018/11/21	0	0.00	71	19.00	20.55	-71	4,970	-1.43%
2018/11/20	70	18.76	0	0.00	18.70	70	4,900	1.43%
2018/11/19	0	0.00	3	18.45	18.85	-3	4,902	-0.06%
2018/11/15	3	18.35	3	18.45	18.40	0	4,978	0.00%
2018/11/14	5	18.60	5	18.35	18.25	0	5,017	0.00%
2018/11/13	0.2	18.60	0	0.00	18.60	0.2	5,141	0.00%
2018/11/12	10	18.24	10	18.13	18.00	0	5,137	0.00%
2018/11/09	2	18.20	1	18.05	18.25	1	5,191	0.02%
2018/11/08	6	19.20	5	18.85	18.00	1	5,248	0.02%
2018/11/07	8	18.14	10	18.66	18.60	-2	5,226	-0.04%
2018/11/06	10	18.30	10	17.75	17.40	0	5,254	0.00%
2018/11/05	10	18.25	10	18.05	18.20	0	5,307	0.00%
2018/11/02	3	18.03	0	0.00	18.35	3	5,323	0.06%
2018/11/01	11	17.71	11	18.30	17.70	0	5,296	0.00%
2018/10/31	47	17.15	44	17.31	17.50	3	5,205	0.06%
2018/10/29	18	16.16	10	15.80	16.10	8	5,175	0.15%
2018/10/26	3	15.75	4	15.65	15.65	-1	5,221	-0.02%
2018/10/25	3	16.70	1	16.15	16.15	2	5,225	0.04%
2018/10/24	10	18.25	10	17.90	17.90	0	5,183	0.00%
2018/10/23	0	18.40	0	0.00	18.35	0	5,214	0.00%
2018/10/18	5	19.50	5	19.40	19.45	0	5,478	0.00%
2018/10/16	5	20.35	5	20.20	19.50	0	5,573	0.00%
2018/10/15	2	19.40	2	19.10	19.10	0	5,654	0.00%
2018/10/12	0	0.00	1	17.90	19.30	-1	5,774	-0.02%
2018/10/08	5	20.00	5	20.45	20.70	0	6,010	0.00%
2018/10/05	6	21.26	6	20.78	20.30	0	6,078	0.00%
2018/10/04	3	21.87	0	0.00	21.95	3	6,039	0.05%
2018/10/02	1	24.00	1	23.95	23.40	0	6,413	0.00%
2018/10/01	3	23.45	3	23.70	23.85	0	6,568	0.00%
2018/09/27	11	24.06	12	23.81	23.30	-1	6,877	-0.01%
2018/09/26	5	23.65	5	23.45	24.00	0	7,020	0.00%
2018/09/25	15	23.97	13	24.44	23.65	2	7,080	0.03%
2018/09/21	48	24.46	47	24.37	23.95	1	7,036	0.01%
2018/09/20	7	23.18	7	23.31	23.15	0	6,984	0.00%
2018/09/19	14	23.53	16	23.77	23.10	-2	7,126	-0.03%
2018/09/18	5	23.24	1	23.55	23.00	4	7,137	0.06%
2018/09/17	27	23.99	22	23.85	24.20	5	7,271	0.07%
2018/09/14	2	22.10	1	22.30	23.25	1	7,240	0.01%
2018/09/13	10	20.98	10	21.21	21.15	0	7,349	0.00%
2018/09/12	9	21.32	9	20.68	20.10	0	7,544	0.00%
2018/09/11	14	22.52	14	22.25	22.10	0	7,600	0.00%
2018/09/10	11	23.77	0	0.00	22.45	11	7,871	0.14%
2018/09/07	13	25.13	19	25.27	24.90	-6	7,830	-0.08%
2018/09/06	5	26.61	5	26.86	26.65	0	7,859	0.00%
2018/09/05	4	27.11	3	27.30	26.80	1	8,060	0.01%
2018/09/03	10	26.85	10	27.05	26.85	0	8,584	0.00%
2018/08/30	4	28.63	3	29.05	28.10	1	8,737	0.01%
2018/08/29	2	28.23	1	28.10	28.45	1	8,808	0.01%
2018/08/28	10	28.70	10	28.03	28.05	0	8,965	0.00%
2018/08/24	12	27.52	12	27.04	27.25	0	9,575	0.00%
2018/08/23	5	27.20	7	27.75	28.00	-2	10,673	-0.02%
2018/08/22	5	27.50	5	27.05	27.15	0	11,758	0.00%
2018/08/21	8	27.76	6	27.40	27.25	2	13,147	0.02%
2018/08/20	38	26.95	37	27.00	27.40	1	13,469	0.01%
2018/08/15	17	29.50	0	0.00	28.95	17	14,843	0.11%
2018/08/14	2	29.90	12	30.54	30.75	-10	14,865	-0.07%
2018/08/13	15	28.87	4	30.10	29.90	11	14,941	0.07%
2018/08/10	1	31.20	5	31.17	31.00	-4	14,913	-0.03%
2018/08/09	4	30.83	1	30.40	30.60	3	14,955	0.02%
2018/08/08	6	31.59	6	31.12	31.00	0	15,330	0.00%
2018/08/07	13	31.53	7	31.91	31.45	6	15,401	0.04%
2018/08/06	2	32.08	2	31.70	31.45	0	15,710	0.00%
2018/08/03	13	31.20	3.3	31.70	32.35	9.7	15,863	0.06%
2018/08/02	6	31.93	7.2	31.52	31.35	-1.2	15,852	-0.01%
2018/08/01	2	33.53	2	33.13	33.20	0	15,913	0.00%
2018/07/30	3	34.30	3	33.65	33.65	0	16,049	0.00%
2018/07/27	2	35.00	2	35.60	35.00	0	16,001	0.00%
2018/07/26	0	0.00	3	34.55	35.40	-3	15,934	-0.02%
2018/07/25	3	34.15	5	34.15	33.90	-2	15,759	-0.01%
2018/07/24	14	34.28	6	34.23	34.10	8	15,688	0.05%
2018/07/23	10	32.64	6	32.70	33.80	4	15,617	0.03%
2018/07/20	0	0.00	7	34.04	33.55	-7	15,562	-0.04%
2018/07/18	4	32.21	4	32.29	32.50	0	15,296	0.00%
2018/07/17	3	35.27	0	0.00	34.05	3	15,193	0.02%
2018/07/16	1	35.50	12	36.23	35.70	-11	15,078	-0.07%
2018/07/13	11	35.30	6	35.38	34.55	5	15,044	0.03%
2018/07/11	25	34.37	26	34.35	34.55	-1	14,897	-0.01%
2018/07/10	12	34.09	12	34.41	34.30	0	14,731	0.00%
2018/07/09	4	33.25	0	0.00	32.55	4	14,561	0.03%
2018/07/06	22	31.84	23	31.92	33.80	-1	14,382	-0.01%
2018/07/05	10	31.85	10	31.50	30.75	0	14,183	0.00%
2018/07/04	18	30.82	23	31.34	30.70	-5	14,034	-0.04%
2018/07/03	4	34.50	0	0.00	33.20	4	13,822	0.03%
2018/07/02	42	34.86	32	34.79	34.20	10	13,741	0.07%
2018/06/29	4	34.44	3	34.55	35.20	1	13,686	0.01%
2018/06/28	22	35.75	6	34.68	34.50	16	13,546	0.12%
2018/06/27	0	0.00	2	37.15	36.50	-2	13,363	-0.01%
2018/06/26	48	37.39	47	37.55	36.90	1	13,272	0.01%
2018/06/25	45	37.46	81	37.14	36.80	-36	13,101	-0.27%
2018/06/22	4	38.68	23	38.73	38.65	-19	12,955	-0.15%
2018/06/21	56	39.66	38	39.54	41.00	18	12,800	0.14%
2018/06/20	52	37.34	49	37.58	37.75	3	12,560	0.02%
2018/06/19	45	41.41	42	41.39	39.80	3	12,439	0.02%
2018/06/15	27	39.95	17	40.19	39.90	10	12,155	0.08%
2018/06/14	25	39.22	29	39.46	39.60	-4	12,239	-0.03%
2018/06/13	14	39.89	7	40.30	39.00	7	12,350	0.06%
2018/06/12	30	42.08	26	43.46	42.45	4	12,426	0.03%
2018/06/11	69	39.70	33	40.12	41.00	36	12,131	0.30%
2018/06/08	19	36.65	15	36.66	37.30	4	11,994	0.03%
2018/06/07	15	36.02	12	36.33	37.00	3	11,951	0.03%
2018/06/06	2	35.95	7	36.27	35.90	-5	11,989	-0.04%
2018/06/05	15	36.33	16	35.83	34.60	-1	12,093	-0.01%
2018/06/04	13	36.70	7	37.16	37.20	6	12,044	0.05%
2018/06/01	52	37.51	54	37.75	37.00	-2	11,883	-0.02%
2018/05/31	61	38.94	49	39.48	38.20	12	11,358	0.11%
2018/05/30	31	36.99	42.7	36.76	37.60	-11.7	10,218	-0.11%
2018/05/29	93	33.86	73	33.93	34.20	20	9,074	0.22%
2018/05/28	9	31.20	12	31.48	32.05	-3	7,610	-0.04%
2018/05/25	57	28.92	169	28.85	29.15	-112	7,234	-1.55%	大賣/鉅額交易
2018/05/24	52	26.47	63	26.55	26.50	-11	6,262	-0.18%
2018/05/23	52	26.11	57	26.26	25.90	-5	5,976	-0.08%
2018/05/22	20	25.40	0	0.00	25.10	20	5,631	0.36%
2018/05/21	40	25.53	43	25.72	26.05	-3	5,538	-0.05%
2018/05/18	17	24.96	36	25.24	25.05	-19	5,420	-0.35%
2018/05/17	11	24.66	11	25.12	24.40	0	5,346	0.00%
2018/05/16	134	25.80	113	26.14	25.20	21	5,258	0.40%	大買/大賣/
2018/05/15	31	24.93	6	24.90	24.90	25	4,897	0.51%
2018/05/14	27	26.18	14	26.00	25.80	13	4,846	0.27%
2018/05/11	33	24.63	27	24.62	24.40	6	4,517	0.13%
2018/05/10	5	24.35	21	24.64	24.75	-16	4,342	-0.37%
2018/05/09	30	24.44	20	24.62	24.15	10	4,292	0.23%
2018/05/08	5	23.89	4	24.64	24.05	1	4,146	0.02%
2018/05/02	7	22.10	6	22.14	22.05	1	4,147	0.02%
2018/04/26	14	22.31	14	21.54	21.50	0	5,006	0.00%
2018/04/25	12	22.40	12	22.29	22.25	0	5,087	0.00%
2018/04/24	0	0.00	3	22.72	22.80	-3	5,170	-0.06%
2018/04/23	5	23.89	5	24.15	23.70	0	5,145	0.00%
2018/04/19	7	24.53	5	24.40	24.40	2	5,110	0.04%
2018/04/18	1	23.90	1	23.40	23.40	0	4,982	0.00%
2018/04/17	5	24.45	5	23.60	23.50	0	4,975	0.00%
2018/04/16	3	24.60	4	24.80	24.60	-1	4,971	-0.02%
2018/04/13	12	24.74	12	25.08	24.95	0	4,975	0.00%
2018/04/11	0	0.00	3	24.15	24.00	-3	5,092	-0.06%
2018/04/10	1	23.25	1	23.20	23.05	0	5,090	0.00%
2018/04/09	5	22.90	5	23.05	22.90	0	5,194	0.00%
2018/04/03	3	23.90	0	0.00	23.35	3	5,218	0.06%
2018/03/31	0	0.00	5	24.05	24.25	-5	5,222	-0.10%
2018/03/28	13	24.15	13	24.33	24.00	0	5,322	0.00%
2018/03/27	12	24.25	10	24.25	24.20	2	5,302	0.04%
2018/03/23	8	23.00	8	23.40	23.95	0	5,309	0.00%
2018/03/22	0	0.00	5	26.05	24.85	-5	5,264	-0.09%
2018/03/21	19	25.98	15	26.20	25.85	4	5,189	0.08%
2018/03/20	12	26.12	29	26.44	26.35	-17	5,112	-0.33%
2018/03/19	3	26.37	1	26.65	26.50	2	4,988	0.04%
2018/03/16	5	25.72	2	26.13	25.55	3	4,795	0.06%
2018/03/15	7	24.70	7	24.90	24.80	0	4,566	0.00%
2018/03/14	2	25.15	2	25.25	24.80	0	4,605	0.00%
2018/03/13	5	24.85	5	25.00	25.10	0	4,568	0.00%
2018/03/12	13	24.77	34	24.73	24.70	-21	4,578	-0.46%
2018/03/09	22	24.16	1	24.05	24.40	21	4,563	0.46%
2018/03/08	10	21.17	14	21.94	23.35	-4	4,559	-0.09%
2018/03/07	0	0.00	10	21.45	21.25	-10	4,549	-0.22%
2018/03/05	7	21.00	10	20.88	20.85	-3	4,903	-0.06%
2018/03/02	0	0.00	2	21.20	21.20	-2	5,315	-0.04%
2018/03/01	7	21.07	5	21.15	21.25	2	5,424	0.04%
2018/02/27	2	21.65	0	0.00	21.25	2	5,528	0.04%
2018/02/26	0	0.00	2	21.60	21.85	-2	5,586	-0.04%
2018/02/22	2	21.00	3	21.22	21.05	-1	5,991	-0.02%
2018/02/21	0	0.00	10	20.87	21.15	-10	6,514	-0.15%
2018/02/09	10	20.30	3	19.95	20.50	7	7,411	0.09%
2018/02/08	3	20.55	0	0.00	20.00	3	7,508	0.04%
2018/02/07	0	0.00	4	21.05	20.70	-4	7,549	-0.05%
2018/02/06	1	20.45	5	20.45	20.45	-4	7,600	-0.05%
2018/02/05	0	0.00	201	22.53	22.70	-201	7,704	-2.61%	大賣/鉅額交易
2018/02/02	1	23.90	10	23.78	23.70	-9	7,809	-0.12%
2018/02/01	3	24.38	15	24.65	24.00	-12	7,942	-0.15%
2018/01/31	79	24.42	68	24.26	24.30	11	8,037	0.14%
2018/01/30	8	24.91	25	24.59	24.50	-17	8,190	-0.21%
2018/01/29	11	25.11	1	24.95	24.85	10	8,303	0.12%
2018/01/26	12	25.43	10	25.71	25.40	2	8,546	0.02%
2018/01/25	29	25.61	17	25.44	25.20	12	8,703	0.14%
2018/01/24	119	26.93	93	27.01	26.40	26	8,804	0.30%	大買/
2018/01/23	285	26.49	17	27.33	26.45	268	8,872	3.02%	大買/鉅額交易
2018/01/22	41	27.13	48	27.05	27.15	-7	8,922	-0.08%
2018/01/19	0	0.00	1	25.65	25.40	-1	9,219	-0.01%
2018/01/18	0	0.00	1	24.95	24.85	-1	9,485	-0.01%
2018/01/16	5	24.30	5	24.20	24.20	0	10,268	0.00%
2018/01/15	0	0.00	5	24.50	24.00	-5	10,700	-0.05%
2018/01/10	6	23.93	2	24.18	23.70	4	11,155	0.04%
2018/01/09	3	24.30	7	24.69	24.35	-4	11,346	-0.04%
2018/01/08	7	26.28	10	24.64	24.65	-3	11,708	-0.03%
2018/01/05	0	0.00	1	25.40	25.50	-1	11,693	-0.01%
2018/01/04	1	24.30	1	24.35	24.30	0	11,734	0.00%
2018/01/03	1	24.20	12	24.23	24.05	-11	11,867	-0.09%
2018/01/02	0	0.00	17	23.26	23.40	-17	11,971	-0.14%