漢磊 (3707)-兆豐-北高雄券商分點個股進出

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
67.1
漲跌
▼4.9
漲幅
-6.81%
成交量
10,203張
產業
上櫃半導體類股
1279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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/04/19	7.1	67.64	1	69.00	67.10	6.1	4,625	0.13%
2024/04/18	9	75.91	4.3	76.72	72.00	4.8	4,470	0.11%
2024/04/17	0	0.00	1	73.80	73.80	-1	3,962	-0.03%
2024/04/16	1	69.20	0	0.00	67.10	1	3,925	0.03%
2024/04/15	1	70.40	0	0.00	70.50	1	3,825	0.03%
2024/04/12	2.1	72.02	1	72.10	71.60	1.1	3,741	0.03%
2024/04/11	16	72.20	21	71.35	70.50	-5	3,656	-0.14%
2024/04/10	6.1	71.12	1	72.00	71.50	5.1	3,535	0.14%
2024/04/09	0	0.00	1	65.80	65.70	-1	3,357	-0.03%
2024/04/08	2	66.90	0	0.00	67.20	2	3,322	0.06%
2024/04/03	1.1	68.69	2	68.75	68.60	-1	3,261	-0.03%
2024/04/02	10	66.94	12	66.72	68.20	-2	3,173	-0.06%
2024/04/01	1	67.80	7	66.35	67.70	-6	2,978	-0.20%
2024/03/29	5	60.54	1	62.19	61.90	4	2,693	0.15%
2024/03/28	0	0.00	8	60.83	60.70	-8	2,625	-0.30%
2024/03/25	1	59.60	1.2	59.92	59.00	-0.2	2,485	-0.01%
2024/03/22	6	60.07	11	59.81	59.30	-5	2,479	-0.20%
2024/03/21	2	57.25	1	57.80	57.20	1	2,439	0.04%
2024/03/20	0	0.00	1	58.00	57.00	-1	2,517	-0.04%
2024/03/19	13	58.68	1	59.20	58.60	12	2,508	0.48%
2024/03/15	0	0.00	2	60.35	59.50	-2	2,472	-0.08%
2024/03/14	1	60.70	4	60.63	61.20	-3	2,445	-0.12%
2024/03/13	5	62.76	3	62.20	61.70	2	2,402	0.08%
2024/03/12	4.5	61.99	2	62.80	61.80	2.5	2,320	0.11%
2024/03/11	17	64.05	32	64.96	64.20	-15	2,207	-0.68%
2024/03/08	0	0.00	18	60.50	61.00	-18	1,567	-1.15%
2024/03/07	0	0.00	1	55.70	55.50	-1	1,432	-0.07%
2024/03/06	2	56.50	10	56.70	56.10	-8	1,416	-0.56%
2024/03/05	9	58.71	6	58.10	58.00	3	1,411	0.21%
2024/02/27	10.2	60.81	0	0.00	61.50	10.2	1,350	0.75%
2024/02/26	4	59.65	2	59.30	62.60	2	1,326	0.15%
2024/02/23	2	60.70	2	61.10	60.70	0	1,268	0.00%
2024/02/22	10	61.40	0	0.00	61.10	10	1,299	0.77%
2024/02/21	0	0.00	2	62.10	61.80	-2	1,315	-0.15%
2024/02/20	1	63.00	3	62.57	62.00	-2	1,316	-0.15%
2024/02/19	0	0.00	1	63.50	63.30	-1	1,316	-0.08%
2024/02/16	0	0.00	10	62.40	62.80	-10	1,319	-0.76%
2024/02/15	0	0.00	9	61.59	62.40	-9	1,311	-0.69%
2024/02/05	12	60.95	0	0.00	60.90	12	1,300	0.92%
2024/02/02	1	61.90	0	0.00	61.90	1	1,279	0.08%
2024/02/01	1	62.60	0	0.00	62.20	1	1,278	0.08%
2024/01/31	2	63.00	0	0.00	63.00	2	1,270	0.16%
2024/01/30	0	0.00	9	63.87	63.50	-9	1,263	-0.71%
2024/01/25	0.1	64.50	4	64.60	64.30	-3.9	1,283	-0.31%
2024/01/24	0.1	65.90	0	0.00	65.80	0.1	1,301	0.01%
2024/01/22	0	0.00	1	64.70	65.50	-1	1,324	-0.08%
2024/01/18	1	63.60	1	62.90	62.90	0	1,311	0.00%
2024/01/17	2	64.05	0	0.00	64.10	2	1,304	0.15%
2024/01/16	7	65.26	0	0.00	65.40	7	1,291	0.54%
2024/01/12	2	66.15	0	0.00	65.80	2	1,298	0.15%
2024/01/11	0	0.00	12	66.02	66.60	-12	1,300	-0.92%
2024/01/10	5	66.48	0	0.00	65.50	5	1,314	0.38%
2024/01/09	3	67.80	0	0.00	67.80	3	1,287	0.23%
2024/01/08	1	69.10	0	0.00	68.50	1	1,277	0.08%
2024/01/03	0	0.00	3	70.30	70.40	-3	1,259	-0.24%
2024/01/02	0	0.00	2	71.30	71.40	-2	1,245	-0.16%
2023/12/28	2	72.60	0	0.00	72.70	2	1,242	0.16%
2023/12/27	2	72.70	0	0.00	73.00	2	1,240	0.16%
2023/12/26	1	72.50	0	0.00	72.40	1	1,246	0.08%
2023/12/25	0	0.00	3	71.47	71.40	-3	1,247	-0.24%
2023/12/21	0	0.00	1	72.00	71.80	-1	1,315	-0.08%
2023/12/20	14	73.14	0	0.00	72.50	14	1,324	1.06%
2023/12/15	5	74.50	6	74.55	73.60	-1	1,504	-0.07%
2023/12/12	1	71.20	0	0.00	71.20	1	1,436	0.07%
2023/12/04	1	74.60	0	0.00	73.80	1	1,454	0.07%
2023/11/30	2	76.05	1	76.60	76.40	1	1,432	0.07%
2023/11/24	0	0.00	1	73.60	73.60	-1	1,379	-0.07%
2023/11/21	1	74.50	1	73.90	73.00	0	1,370	0.00%
2023/11/17	1	71.70	3	71.23	71.80	-2	1,356	-0.15%
2023/11/13	2	68.80	5	68.80	69.00	-3	1,364	-0.22%
2023/11/10	1	68.80	0	0.00	69.20	1	1,372	0.07%
2023/11/09	2	69.40	1	70.20	69.10	1	1,384	0.07%
2023/11/08	0	0.00	1	70.30	70.40	-1	1,410	-0.07%
2023/11/03	0	0.00	5	70.30	70.70	-5	1,458	-0.34%
2023/11/01	1	70.50	3	71.67	70.00	-2	1,467	-0.14%
2023/10/31	6	69.18	0	0.00	68.40	6	1,451	0.41%
2023/10/23	1	70.00	0	0.00	69.60	1	1,538	0.07%
2023/10/20	0	0.00	5	70.22	70.90	-5	1,568	-0.32%
2023/10/18	5	69.46	0.5	69.40	69.00	4.6	1,651	0.28%
2023/10/13	0	0.00	6	72.23	73.00	-6	1,712	-0.35%
2023/10/11	2	71.70	1	72.30	71.90	1	1,791	0.06%
2023/10/06	11	73.18	0	0.00	73.00	11	1,857	0.59%
2023/10/03	1	73.00	0	0.00	72.80	1	2,623	0.04%
2023/10/02	2	74.10	0	0.00	74.00	2	2,715	0.07%
2023/09/28	3	71.70	1	72.00	72.20	2	2,973	0.07%
2023/09/27	0	0.00	1	71.20	71.40	-1	2,993	-0.03%
2023/09/26	2	72.20	0	0.00	72.10	2	2,996	0.07%
2023/09/25	1	75.00	0	0.00	75.00	1	2,978	0.03%
2023/09/22	3	73.47	0	0.00	75.60	3	2,981	0.10%
2023/09/21	2	77.75	0	0.00	76.20	2	2,932	0.07%
2023/09/18	0	0.00	1	80.20	79.20	-1	2,834	-0.04%
2023/09/08	1	77.40	0	0.00	77.30	1	3,371	0.03%
2023/09/04	0	0.00	4	79.20	79.20	-4	3,667	-0.11%
2023/08/31	0.2	79.20	0	0.00	79.10	0.2	3,800	0.00%
2023/08/28	3	76.80	3	76.70	76.50	0	4,033	0.00%
2023/08/24	5	77.56	0	0.00	77.30	5	4,045	0.12%
2023/08/18	1	75.80	28	75.74	75.10	-27	4,085	-0.66%
2023/08/15	0	0.00	4	72.85	73.20	-4	4,084	-0.10%
2023/08/14	12	73.46	1	72.30	72.20	11	4,086	0.27%
2023/08/11	12	74.73	3	74.87	75.00	9	4,059	0.22%
2023/08/10	8	76.21	0	0.00	75.80	8	4,061	0.20%
2023/08/09	3.5	77.66	0	0.00	77.50	3.5	4,064	0.09%
2023/08/08	0	0.00	3	78.10	78.00	-3	4,089	-0.07%
2023/08/04	1	78.50	0	0.00	78.30	1	4,104	0.02%
2023/08/02	2	77.60	0	0.00	77.70	2	4,126	0.05%
2023/07/27	2	79.80	0	0.00	79.90	2	4,088	0.05%
2023/07/26	3	79.17	1	78.90	78.80	2	4,093	0.05%
2023/07/25	1	78.90	3	79.97	80.80	-2	4,105	-0.05%
2023/07/24	0	0.00	100	79.50	78.30	-100	4,093	-2.44%
2023/07/20	4	83.95	0	0.00	83.90	4	4,107	0.10%
2023/07/18	6	86.12	4	84.60	84.00	2	4,258	0.05%
2023/07/17	2.2	86.69	0	0.00	86.80	2.2	4,285	0.05%
2023/07/14	0.1	88.20	3	87.23	87.70	-2.9	4,293	-0.07%
2023/07/13	25	88.30	13	87.51	86.60	12	4,279	0.28%
2023/07/12	2	89.60	6	89.08	88.40	-4	4,230	-0.09%
2023/07/11	3.1	93.46	12	92.93	90.50	-8.9	4,143	-0.21%
2023/07/10	14.2	90.96	29	90.96	90.40	-14.8	3,887	-0.38%
2023/07/07	84	87.50	6	87.38	86.70	78	3,557	2.19%
2023/07/06	22.4	87.33	18	88.03	88.00	4.4	3,479	0.13%
2023/07/05	2.4	84.58	0	0.00	83.90	2.4	3,244	0.07%
2023/07/04	1	83.50	0	0.00	84.20	1	3,256	0.03%
2023/07/03	7	83.33	0	0.00	83.10	7	3,271	0.21%
2023/06/30	5	82.70	3	84.20	83.80	2	3,256	0.06%
2023/06/29	1	84.00	0	0.00	83.30	1	3,262	0.03%
2023/06/28	0	0.00	1	83.00	82.90	-1	3,313	-0.03%
2023/06/26	9	84.92	0	0.00	84.50	9	3,399	0.26%
2023/06/21	13	86.75	13	86.80	86.70	0	3,392	0.00%
2023/06/20	2	87.80	0	0.00	88.00	2	3,370	0.06%
2023/06/19	0	0.00	2	86.15	86.10	-2	3,333	-0.06%
2023/06/16	6	87.97	3	88.37	86.10	3	3,331	0.09%
2023/06/15	0	0.00	2	89.45	88.60	-2	3,330	-0.06%
2023/06/14	14	88.74	13.1	89.38	90.20	0.9	3,207	0.03%
2023/06/13	3	88.23	12.2	88.19	86.50	-9.2	3,047	-0.30%
2023/06/12	0	0.00	1	83.40	85.40	-1	2,895	-0.03%
2023/06/09	1	82.80	0	0.00	82.80	1	2,852	0.04%
2023/06/08	0	0.00	0.2	83.81	82.70	-0.2	2,862	-0.01%
2023/06/07	0	0.00	6	84.92	84.70	-6	2,898	-0.21%
2023/06/06	9.1	83.45	0	0.00	82.00	9.1	2,862	0.32%
2023/06/05	3.2	86.63	6	87.85	85.20	-2.8	2,812	-0.10%
2023/06/02	5	82.38	13	81.83	82.20	-8	2,698	-0.30%
2023/06/01	0.1	79.80	1	79.80	79.50	-1	2,686	-0.04%
2023/05/31	1	79.50	1	79.50	79.70	0	2,906	0.00%
2023/05/30	1	79.10	0	0.00	79.10	1	2,948	0.03%
2023/05/29	0.4	78.81	7	79.87	80.60	-6.7	2,940	-0.23%
2023/05/26	4	77.73	1	78.60	77.00	3	2,935	0.10%
2023/05/24	2	78.10	3	78.97	79.10	-1	2,992	-0.03%
2023/05/22	2	77.95	0	0.00	77.60	2	3,004	0.07%
2023/05/19	0	0.00	7	77.90	78.00	-7	3,019	-0.23%
2023/05/18	1	78.00	3	77.90	77.40	-2	3,035	-0.07%
2023/05/16	0	0.00	4	76.50	76.60	-4	3,082	-0.13%
2023/05/15	0	0.00	2	75.00	74.50	-2	3,081	-0.06%
2023/05/11	6	75.60	1	76.10	75.20	5	3,118	0.16%
2023/05/10	0	0.00	1	76.50	77.40	-1	3,148	-0.03%
2023/05/09	10	76.50	0	0.00	76.50	10	3,168	0.32%
2023/05/08	1	78.80	0	0.00	78.30	1	3,218	0.03%
2023/05/04	10	78.25	0	0.00	78.30	10	3,464	0.29%
2023/05/03	1.1	79.02	3	78.17	78.90	-2	3,511	-0.06%
2023/05/02	2	78.70	1	79.00	79.00	1	3,566	0.03%
2023/04/28	12	76.88	13	77.32	77.90	-1	3,645	-0.03%
2023/04/27	0	0.00	1	77.00	76.30	-1	3,616	-0.03%
2023/04/26	0	0.00	3	75.83	76.70	-3	3,627	-0.08%
2023/04/25	4	77.40	1	77.30	77.00	3	3,610	0.08%
2023/04/24	6	78.10	8	79.73	80.00	-2	3,603	-0.06%
2023/04/21	18	80.71	0	0.00	79.10	18	3,573	0.50%
2023/04/20	16.3	83.84	0	0.00	83.50	16.3	3,464	0.47%
2023/04/19	3	87.20	0	0.00	86.50	3	3,429	0.09%
2023/04/18	10	88.58	0	0.00	87.60	10	3,431	0.29%
2023/04/17	1	87.80	0	0.00	88.70	1	3,425	0.03%
2023/04/14	0	0.00	0.1	88.70	88.40	-0.1	3,408	0.00%
2023/04/13	2	88.20	0	0.00	88.20	2	3,425	0.06%
2023/04/12	1	88.10	1	88.90	90.40	0	3,410	0.00%
2023/04/11	0	0.00	2	90.00	90.00	-2	3,405	-0.06%
2023/04/10	4	91.40	1	90.50	90.50	3	3,427	0.09%
2023/04/07	0	0.00	1	91.60	92.30	-1	3,421	-0.03%
2023/04/06	4	92.00	3	91.87	91.30	1	3,404	0.03%
2023/03/31	0	0.00	3	90.70	90.70	-3	3,404	-0.09%
2023/03/29	0	0.00	2	92.10	89.80	-2	3,455	-0.06%
2023/03/28	14.1	91.75	16	91.74	91.70	-2	3,436	-0.06%
2023/03/24	0.1	91.00	1.1	90.51	90.80	-1.1	3,391	-0.03%
2023/03/22	0.2	90.26	1	90.40	90.70	-0.8	3,380	-0.02%
2023/03/21	8	90.00	6	90.07	89.70	2	3,382	0.06%
2023/03/20	5	91.34	5	90.82	89.90	0	3,390	0.00%
2023/03/17	2	88.00	3	87.50	88.50	-1	3,318	-0.03%
2023/03/16	1	86.90	3	86.93	86.80	-2	3,310	-0.06%
2023/03/14	4	86.90	0	0.00	86.10	4	3,395	0.12%
2023/03/13	5.1	87.92	8	87.73	88.40	-2.9	3,426	-0.08%
2023/03/10	10.3	89.40	0	0.00	88.90	10.3	3,468	0.30%
2023/03/09	5	92.66	1	93.10	92.00	4	3,536	0.11%
2023/03/08	2	91.80	5	92.00	92.30	-3	3,547	-0.08%
2023/03/07	5.1	91.94	3	91.03	92.50	2.1	3,544	0.06%
2023/03/06	2	90.00	2	90.10	90.70	0	3,527	0.00%
2023/03/03	31	88.33	26	88.53	89.20	5	3,536	0.14%
2023/03/02	1	91.80	0	0.00	90.80	1	3,372	0.03%
2023/03/01	1	93.20	0	0.00	93.00	1	3,378	0.03%
2023/02/24	2	93.30	1	95.20	93.10	1	3,413	0.03%
2023/02/22	8	93.89	1	94.80	93.20	7	3,543	0.20%
2023/02/21	1	98.50	0	0.00	97.10	1	3,626	0.03%
2023/02/20	0.1	97.10	0	0.00	97.50	0.1	3,771	0.00%
2023/02/16	1	97.90	0	0.00	97.90	1	4,067	0.02%
2023/02/15	0	0.00	1	97.50	95.90	-1	4,178	-0.02%
2023/02/14	0	0.00	3	97.23	97.00	-3	4,192	-0.07%
2023/02/13	2	95.50	0	0.00	96.10	2	4,328	0.05%
2023/02/10	3	96.57	3	96.53	95.20	0	4,382	0.00%
2023/02/09	1	98.30	1	98.70	98.30	0	4,372	0.00%
2023/02/08	10	99.60	11	99.03	98.90	-1	4,401	-0.02%
2023/02/07	3	97.10	2.1	97.05	97.60	1	4,395	0.02%
2023/02/06	4	98.93	4	97.90	96.90	0	4,427	0.00%
2023/02/03	10	99.89	2	99.75	98.20	8	4,387	0.18%
2023/02/02	1	100.00	20	99.89	100.00	-19	4,351	-0.44%
2023/02/01	4	97.33	5	97.08	96.70	-1	4,263	-0.02%
2023/01/31	2	95.30	2	95.60	96.30	0	4,303	0.00%
2023/01/30	1.1	94.50	6	93.12	94.80	-4.9	4,295	-0.12%
2023/01/17	3	89.50	0	0.00	89.50	3	4,271	0.07%
2023/01/16	0	0.00	5	89.08	90.00	-5	4,315	-0.12%
2023/01/13	5	88.72	5	89.16	87.70	0	4,344	0.00%
2023/01/12	3.1	90.81	3	91.40	89.20	0.1	4,404	0.00%
2023/01/11	0	0.00	3	90.37	90.40	-3	4,408	-0.07%
2023/01/10	1	89.80	0	0.00	89.80	1	4,472	0.02%
2023/01/09	3	90.60	0	0.00	90.50	3	4,547	0.07%
2023/01/06	1	88.60	3	88.77	88.80	-2	4,610	-0.04%
2023/01/05	1	86.10	0	0.00	85.90	1	4,723	0.02%
2023/01/04	2	86.40	1	86.10	85.90	1	4,801	0.02%
2023/01/03	4	85.03	0	0.00	86.20	4	4,956	0.08%
2022/12/30	1	85.90	1	84.90	84.60	0	5,051	0.00%
2022/12/29	2	85.10	4	84.85	85.10	-2	5,112	-0.04%
2022/12/28	7	86.86	6	86.10	86.00	1	5,227	0.02%
2022/12/26	0	0.00	2	86.35	88.30	-2	5,391	-0.04%
2022/12/23	7	86.17	3	86.73	86.90	4	5,515	0.07%
2022/12/22	6	86.72	3	87.03	86.90	3	5,581	0.05%
2022/12/20	4	91.03	2	89.80	88.50	2	5,847	0.03%
2022/12/19	2	90.65	0	0.00	90.90	2	6,017	0.03%
2022/12/16	3	92.87	1	93.00	93.20	2	6,155	0.03%
2022/12/15	1	95.20	1	96.00	95.40	0	6,214	0.00%
2022/12/14	3	94.47	1	94.90	95.90	2	6,247	0.03%
2022/12/13	4	95.38	2	94.05	93.80	2	6,275	0.03%
2022/12/12	3	94.60	2	94.95	95.00	1	6,289	0.02%
2022/12/09	4	97.68	2	97.55	96.10	2	6,319	0.03%
2022/12/08	1	96.70	2	97.00	97.10	-1	6,371	-0.02%
2022/12/07	9	97.48	6	98.87	96.20	3	6,462	0.05%
2022/12/06	4	100.50	0	0.00	99.80	4	6,454	0.06%
2022/12/05	8.1	103.88	8	104.63	103.00	0.1	6,541	0.00%
2022/12/02	1.2	102.13	12	102.63	102.50	-10.9	6,546	-0.17%
2022/12/01	14.3	101.83	5	101.60	102.00	9.3	6,589	0.14%
2022/11/30	1	98.80	1	98.40	98.10	0	6,601	0.00%
2022/11/29	2	97.60	2	97.65	98.30	0	6,693	0.00%
2022/11/25	4	96.75	4	97.63	96.00	0	6,967	0.00%
2022/11/24	2.9	98.73	1	99.80	98.80	1.9	6,996	0.03%
2022/11/23	6	99.65	7	99.21	98.30	-1	7,077	-0.01%
2022/11/22	3	99.40	6	98.45	98.30	-3	7,184	-0.04%
2022/11/21	4	100.75	4	100.75	100.00	0	7,322	0.00%
2022/11/18	9	101.71	5	102.50	99.60	4	7,455	0.05%
2022/11/17	15	100.15	26	101.20	102.00	-11	7,553	-0.15%
2022/11/16	3	98.73	2	100.00	98.30	1	7,672	0.01%
2022/11/15	18	98.51	21.1	98.99	101.00	-3.1	7,668	-0.04%
2022/11/14	2	94.45	6	95.48	95.30	-4	8,013	-0.05%
2022/11/11	7	95.29	10	97.34	93.60	-3	8,238	-0.04%
2022/11/10	9	93.78	4	93.50	93.00	5	8,202	0.06%
2022/11/09	6	94.15	21	94.13	94.30	-15	8,285	-0.18%
2022/11/08	0	0.00	2	93.35	90.40	-2	8,385	-0.02%
2022/11/07	0	0.00	11	91.50	91.10	-11	8,445	-0.13%
2022/11/04	4	89.30	4	89.95	91.10	0	8,609	0.00%
2022/11/03	2	87.90	1	89.60	89.90	1	8,677	0.01%
2022/11/02	4.9	89.16	2	89.60	89.40	2.9	8,945	0.03%
2022/10/31	3	87.03	3	87.27	87.00	0	9,084	0.00%
2022/10/28	2	84.25	1	83.90	83.90	1	9,165	0.01%
2022/10/27	1	81.60	3	85.33	85.90	-2	9,348	-0.02%
2022/10/26	1	82.00	2	83.10	81.90	-1	9,542	-0.01%
2022/10/25	2	83.55	5	83.70	82.50	-3	9,588	-0.03%
2022/10/24	11	85.79	7	86.04	85.00	4	9,723	0.04%
2022/10/21	8	85.91	8	85.00	84.00	0	9,912	0.00%
2022/10/20	1	86.30	4	84.83	86.20	-3	10,050	-0.03%
2022/10/19	2	88.25	1	86.60	85.80	1	10,335	0.01%
2022/10/18	1	88.20	2	87.40	87.90	-1	10,432	-0.01%
2022/10/17	6	84.93	2	86.45	86.80	4	10,554	0.04%
2022/10/14	29.1	88.66	10	89.23	89.10	19.1	10,742	0.18%
2022/10/13	7	88.23	3	82.97	83.00	4	11,153	0.04%
2022/10/12	6	91.07	5	90.70	90.00	1	11,255	0.01%
2022/10/11	12	91.80	0	0.00	90.80	12	11,414	0.11%
2022/10/07	6	98.58	0	0.00	97.50	6	11,748	0.05%
2022/10/06	2	100.25	1	103.00	101.50	1	11,787	0.01%
2022/10/05	8	101.75	6	102.17	99.80	2	11,825	0.02%
2022/10/04	1	96.90	4	99.05	101.00	-3	11,829	-0.03%
2022/10/03	3	95.13	3	95.57	94.80	0	12,009	0.00%
2022/09/30	6	90.32	7	91.36	95.00	-1	12,487	-0.01%
2022/09/29	1	91.60	3	92.23	91.10	-2	12,909	-0.02%
2022/09/28	11	96.09	9	93.41	90.70	2	13,222	0.02%
2022/09/27	7	98.59	3	99.37	99.60	4	13,774	0.03%
2022/09/26	10	101.30	5	97.90	98.50	5	14,054	0.04%
2022/09/23	4.2	111.26	1	109.50	107.00	3.2	14,215	0.02%
2022/09/22	2	108.50	1	114.00	114.00	1	14,252	0.01%
2022/09/21	1	110.00	5	110.30	110.00	-4	14,266	-0.03%
2022/09/20	4	112.38	2	112.00	113.00	2	14,345	0.01%
2022/09/19	3	109.00	3	109.33	109.50	0	14,511	0.00%
2022/09/16	6	110.67	4	109.88	109.50	2	14,612	0.01%
2022/09/15	1	113.50	0	0.00	111.50	1	14,736	0.01%
2022/09/14	2	111.00	5	113.60	114.00	-3	14,959	-0.02%
2022/09/13	5	111.90	0	0.00	111.50	5	15,080	0.03%
2022/09/12	2.2	113.00	0	0.00	112.50	2.2	15,194	0.01%
2022/09/08	1	109.50	4	109.63	110.00	-3	15,217	-0.02%
2022/09/07	10	106.15	5	106.00	105.00	5	15,282	0.03%
2022/09/06	2	108.50	2	106.50	107.00	0	15,312	0.00%
2022/09/05	3	111.33	10	110.50	110.50	-7	15,354	-0.05%
2022/09/02	10	114.00	18	115.36	115.00	-8	15,372	-0.05%
2022/09/01	18	114.36	12	113.21	113.00	6	15,352	0.04%
2022/08/31	8	115.81	6	115.58	115.50	2	15,307	0.01%
2022/08/30	3	116.50	9	116.56	117.00	-6	15,517	-0.04%
2022/08/29	3	113.83	3	113.83	116.00	0	15,566	0.00%
2022/08/26	10	117.40	6	116.50	115.50	4	15,485	0.03%
2022/08/25	2	115.75	18	116.50	117.00	-16	15,471	-0.10%
2022/08/24	15	114.20	4	113.38	113.00	11	15,425	0.07%
2022/08/23	5	113.90	9	114.28	115.50	-4	15,405	-0.03%
2022/08/22	6	112.50	1	113.00	111.50	5	15,309	0.03%
2022/08/19	28	113.11	48	114.62	113.00	-20	15,226	-0.13%
2022/08/18	14	108.07	27	108.28	109.00	-13	14,800	-0.09%
2022/08/17	6	103.58	6	103.33	102.50	0	14,631	0.00%
2022/08/16	4	105.75	15	104.83	104.50	-11	14,638	-0.08%
2022/08/15	4	105.75	9	106.17	105.50	-5	14,659	-0.03%
2022/08/12	5	101.30	5	102.20	101.50	0	14,467	0.00%
2022/08/11	6	101.05	7	102.21	99.60	-1	14,453	-0.01%
2022/08/10	5	98.96	1	100.00	98.50	4	14,537	0.03%
2022/08/09	12.2	100.20	16	101.91	101.00	-3.9	14,513	-0.03%
2022/08/08	12	97.78	12	98.73	99.50	0	14,328	0.00%
2022/08/05	3	97.27	4	97.85	98.80	-1	14,409	-0.01%
2022/08/04	6	93.37	5	93.24	95.00	1	14,382	0.01%
2022/08/03	10	93.76	6	93.47	93.20	4	14,364	0.03%
2022/08/02	38.3	96.35	35	95.44	96.20	3.3	14,293	0.02%
2022/08/01	5	100.50	0	0.00	100.50	5	14,116	0.04%
2022/07/29	2	100.75	5	101.20	102.50	-3	14,118	-0.02%
2022/07/28	12	100.79	6	100.50	98.50	6	14,034	0.04%
2022/07/27	2	98.15	2	98.30	99.50	0	13,908	0.00%
2022/07/26	27	101.11	25	98.90	97.40	2	13,776	0.01%
2022/07/25	9	99.62	9	98.83	100.50	0	13,539	0.00%
2022/07/22	12	99.92	11	99.09	99.10	1	13,580	0.01%
2022/07/21	28	100.77	25	101.00	101.50	3	13,675	0.02%
2022/07/20	17	100.09	30	99.23	99.30	-13	13,520	-0.10%
2022/07/19	16	92.91	10	93.03	94.30	6	13,162	0.05%
2022/07/18	9	94.58	22.1	93.36	93.00	-13.1	13,027	-0.10%
2022/07/15	13	91.47	15	91.83	93.00	-2	12,806	-0.02%
2022/07/14	4	87.38	6	87.17	88.00	-2	12,375	-0.02%
2022/07/13	22	85.20	2	86.00	83.50	20	12,311	0.16%
2022/07/12	11	84.29	66	83.86	82.00	-55	12,306	-0.45%
2022/07/11	50.2	87.41	10	86.48	87.90	40.2	12,314	0.33%
2022/07/08	22	89.31	14	89.39	88.50	8	12,130	0.07%
2022/07/07	73	82.77	47	83.67	85.00	26	11,708	0.22%
2022/07/06	13	86.25	48	84.29	83.50	-35	11,235	-0.31%
2022/07/05	85	87.52	66	86.27	90.10	19	10,979	0.17%
2022/07/04	21	92.77	8	97.68	90.90	13	10,346	0.13%
2022/07/01	48.2	105.62	17	106.82	101.00	31.2	10,130	0.31%
2022/06/30	15	114.13	50	113.50	112.00	-35	9,861	-0.35%
2022/06/29	20	124.00	0	0.00	124.00	20	9,795	0.20%
2022/06/28	37	124.76	4	123.50	124.50	33	10,015	0.33%
2022/06/27	3	125.17	40	124.63	125.00	-37	10,509	-0.35%
2022/06/24	1	116.00	0	0.00	116.50	1	10,563	0.01%
2022/06/23	17	118.41	4	117.38	119.00	13	10,810	0.12%
2022/06/22	6	117.83	7	118.14	119.50	-1	11,550	-0.01%
2022/06/21	3	112.67	8.1	117.04	118.00	-5.1	11,540	-0.04%
2022/06/20	5	117.80	4	110.00	108.50	1	11,618	0.01%
2022/06/17	18	117.94	2	118.50	118.50	16	11,816	0.14%
2022/06/16	17	123.71	4	124.63	120.50	13	12,158	0.11%
2022/06/15	4.1	126.89	1	128.50	126.50	3.1	12,606	0.02%
2022/06/14	9	132.00	14	132.18	131.00	-5	13,160	-0.04%
2022/06/13	2	129.50	1	133.50	133.50	1	13,413	0.01%
2022/06/10	5	133.50	7	132.86	132.50	-2	13,626	-0.01%
2022/06/09	9	133.44	6	133.83	134.50	3	13,963	0.02%
2022/06/08	12	133.33	25.5	133.65	133.50	-13.5	14,265	-0.09%
2022/06/07	14.5	128.86	17	130.12	130.00	-2.5	14,193	-0.02%
2022/06/06	21	127.02	1	128.50	127.00	20	14,134	0.14%
2022/06/02	11	128.32	20.8	128.42	127.50	-9.8	14,263	-0.07%
2022/06/01	1	126.50	2.3	126.79	126.00	-1.3	14,291	-0.01%
2022/05/31	22	126.00	11.5	126.76	126.50	10.5	14,344	0.07%
2022/05/30	2	124.00	18	123.58	125.00	-16	14,311	-0.11%
2022/05/27	10	120.15	5	120.30	119.00	5	14,305	0.03%
2022/05/26	20	120.93	16	122.53	119.50	4	14,337	0.03%
2022/05/25	3	120.50	19	119.79	120.50	-16	14,351	-0.11%
2022/05/24	14	117.86	1	119.00	115.50	13	14,427	0.09%
2022/05/23	1	122.50	15	121.87	121.00	-14	14,403	-0.10%
2022/05/20	3	120.00	2.1	119.73	119.00	0.9	14,368	0.01%
2022/05/19	6	117.25	3	119.17	120.00	3	14,446	0.02%
2022/05/18	12	119.75	10	121.30	121.00	2	14,456	0.01%
2022/05/17	3	116.17	5.2	116.12	117.00	-2.2	14,241	-0.02%
2022/05/16	6	115.00	2	114.50	113.00	4	14,299	0.03%
2022/05/13	6	113.92	2	112.25	113.50	4	14,329	0.03%
2022/05/12	4	113.50	7	111.07	108.50	-3	14,376	-0.02%
2022/05/11	1	114.00	14	114.46	112.00	-13	14,608	-0.09%
2022/05/10	4.2	110.88	2	111.25	113.50	2.2	14,616	0.02%
2022/05/09	12	110.08	1	112.00	108.50	11	14,710	0.07%
2022/05/06	4	108.25	7	109.21	116.00	-3	14,893	-0.02%
2022/05/05	5	113.50	7	113.43	113.00	-2	14,931	-0.01%
2022/05/04	2.4	111.67	5	111.50	112.00	-2.6	14,911	-0.02%
2022/04/29	3	106.00	3.3	106.15	105.00	-0.3	15,109	0.00%
2022/04/28	7	103.21	2	102.50	102.50	5	15,062	0.03%
2022/04/27	14.1	102.42	7.1	104.85	106.00	7	14,925	0.05%
2022/04/26	2	110.00	2.2	109.82	110.00	-0.2	14,714	0.00%
2022/04/25	2.2	108.19	2	110.00	110.00	0.2	14,715	0.00%
2022/04/22	5.3	117.44	0	0.00	115.00	5.3	14,672	0.04%
2022/04/21	0	0.00	1	122.50	123.00	-1	14,735	-0.01%
2022/04/20	0	0.00	2	123.00	122.50	-2	14,857	-0.01%
2022/04/19	5	124.00	5	125.00	121.00	0	15,002	0.00%
2022/04/18	3	120.17	9	119.50	119.50	-6	15,138	-0.04%
2022/04/15	4	123.50	3	125.33	123.00	1	15,233	0.01%
2022/04/14	9	132.17	9	132.22	130.50	0	15,425	0.00%
2022/04/13	9	130.61	13	130.69	130.50	-4	15,411	-0.03%
2022/04/12	3	125.00	2	130.00	124.50	1	15,455	0.01%
2022/04/11	2	128.25	3	128.17	128.50	-1	15,497	-0.01%
2022/04/08	1	125.50	1	126.00	128.00	0	15,499	0.00%
2022/04/07	13	125.81	6	125.75	124.50	7	15,528	0.05%
2022/04/06	2	129.75	1	131.00	130.50	1	15,634	0.01%
2022/04/01	3	130.50	3	131.67	133.50	0	15,910	0.00%
2022/03/31	20	133.80	6.4	133.50	133.00	13.7	16,040	0.09%
2022/03/30	4	136.00	18	135.44	137.50	-14	15,779	-0.09%
2022/03/29	11.1	135.55	9.1	134.24	131.00	2.1	15,296	0.01%
2022/03/28	21	135.52	19	134.03	136.50	2	15,114	0.01%
2022/03/25	31	139.29	42	139.58	134.00	-11	14,809	-0.07%
2022/03/24	8	130.88	10	131.95	134.50	-2	14,028	-0.01%
2022/03/23	14	132.54	14	132.21	130.50	0	13,891	0.00%
2022/03/22	33.5	132.00	24.6	131.59	132.00	8.9	13,907	0.06%
2022/03/21	16	131.59	15	131.77	131.50	1	13,712	0.01%
2022/03/18	23	128.63	19	128.42	129.50	4	13,415	0.03%
2022/03/17	7	122.50	20	124.68	127.00	-13	13,097	-0.10%
2022/03/16	24	116.77	23	120.33	115.50	1	12,561	0.01%
2022/03/15	9	118.89	12.3	120.44	116.00	-3.3	12,323	-0.03%
2022/03/14	21	118.81	22	119.68	120.50	-1	12,224	-0.01%
2022/03/11	19	116.63	12	116.88	117.50	7	12,051	0.06%
2022/03/10	1	116.50	6	115.92	118.00	-5	11,755	-0.04%
2022/03/09	15	107.93	13	106.46	107.50	2	11,998	0.02%
2022/03/08	38	107.66	37	109.16	106.00	1	12,521	0.01%
2022/03/07	13	109.46	12	110.75	108.00	1	12,436	0.01%
2022/03/04	21.3	116.81	23.6	114.77	117.00	-2.3	12,518	-0.02%
2022/03/03	19	114.66	17	116.50	114.50	2	12,739	0.02%
2022/03/02	3	112.50	4	113.50	115.50	-1	12,940	-0.01%
2022/03/01	14	109.46	13	108.77	111.00	1	13,007	0.01%
2022/02/25	4	104.50	15	105.00	107.50	-11	13,312	-0.08%
2022/02/24	14	101.24	7.5	103.13	101.00	6.5	13,622	0.05%
2022/02/23	2	107.00	2	106.50	107.00	0	13,708	0.00%
2022/02/22	5.2	108.60	4.2	108.17	107.00	1	14,312	0.01%
2022/02/21	12.6	113.00	17	114.71	113.00	-4.5	14,773	-0.03%
2022/02/18	12.3	117.59	19	116.82	117.50	-6.7	15,619	-0.04%
2022/02/17	3	115.83	3	116.83	116.00	0	16,741	0.00%
2022/02/16	11.3	117.21	17	117.35	116.00	-5.8	17,296	-0.03%
2022/02/15	16.1	115.72	16	117.91	115.00	0.1	17,696	0.00%
2022/02/14	10	116.20	47	114.02	114.50	-37	18,179	-0.20%
2022/02/11	40	118.09	46.1	118.52	120.50	-6.1	18,412	-0.03%
2022/02/10	6	114.67	0	0.00	113.50	6	18,570	0.03%
2022/02/09	17.1	114.62	7	112.93	115.50	10.1	18,977	0.05%
2022/02/08	71	110.06	18	111.39	109.00	53	19,452	0.27%
2022/02/07	15	103.23	17	104.65	106.50	-2	19,958	-0.01%
2022/01/26	2	106.25	4	104.75	106.00	-2	20,938	-0.01%
2022/01/25	3.1	106.98	1	108.00	105.00	2.1	22,199	0.01%
2022/01/24	18	110.64	16	106.69	112.00	2	23,333	0.01%
2022/01/21	1	107.50	3	107.50	107.50	-2	24,393	-0.01%
2022/01/20	0.1	112.50	2.1	112.27	113.00	-2	24,821	-0.01%
2022/01/19	1	114.50	0.2	113.50	113.00	0.8	25,702	0.00%
2022/01/18	9	119.11	7	116.93	116.00	2	27,585	0.01%
2022/01/17	4	115.38	5	116.10	118.50	-1	27,949	0.00%
2022/01/14	6	111.58	6	112.33	115.50	0	28,705	0.00%
2022/01/13	8	114.81	6	114.50	114.50	2	29,333	0.01%
2022/01/12	36.4	117.96	16	116.56	116.50	20.4	30,283	0.07%
2022/01/11	10	120.50	10	121.00	117.50	0	31,864	0.00%
2022/01/10	26	123.27	18	124.31	125.50	8	32,869	0.02%
2022/01/07	20.2	125.52	8	124.31	123.50	12.2	33,851	0.04%
2022/01/06	7.4	133.55	6	133.50	134.00	1.4	34,726	0.00%
2022/01/05	13	136.27	2	137.50	135.00	11	35,729	0.03%
2022/01/04	3	142.83	1	147.00	141.00	2	36,751	0.01%
2022/01/03	2	145.75	8	146.94	144.50	-6	38,902	-0.02%
2021/12/30	4	145.50	3.6	144.67	143.00	0.4	39,815	0.00%
2021/12/29	3	148.00	5	147.40	146.00	-2	40,713	0.00%
2021/12/28	11	146.86	23	145.78	145.50	-12	41,252	-0.03%
2021/12/27	10	143.95	18	142.25	144.50	-8	41,547	-0.02%
2021/12/24	13	137.50	3	137.50	136.00	10	41,792	0.02%
2021/12/23	5	138.60	8	138.88	138.00	-3	42,607	-0.01%
2021/12/22	2	137.50	1	136.00	136.00	1	43,380	0.00%
2021/12/21	5	136.20	5	135.10	136.00	0	44,216	0.00%
2021/12/20	8	133.81	9	134.78	134.50	-1	45,849	0.00%
2021/12/17	7	138.00	3	138.83	136.50	4	47,177	0.01%
2021/12/16	15	141.93	14.3	143.33	143.00	0.7	48,924	0.00%
2021/12/15	11.3	133.10	31	136.47	137.00	-19.7	49,234	-0.04%
2021/12/14	26	133.77	6	134.08	133.50	20	49,407	0.04%
2021/12/13	26	134.15	17	134.18	134.00	9	49,442	0.02%
2021/12/10	24.5	138.05	4	138.63	137.50	20.5	49,568	0.04%
2021/12/09	6.6	140.51	3	140.67	141.50	3.6	49,819	0.01%
2021/12/08	8.7	144.04	10	145.75	143.00	-1.3	50,199	0.00%
2021/12/07	17.1	144.00	18	143.33	143.00	-1	50,938	0.00%
2021/12/06	8	150.25	5	150.60	149.50	3	51,266	0.01%
2021/12/03	20	156.88	315	155.06	155.00	-295	51,575	-0.57%	大賣/鉅額交易
2021/12/02	308	154.01	23	154.57	156.00	285	51,503	0.55%	大買/鉅額交易
2021/12/01	4	148.25	208	148.65	148.00	-204	51,169	-0.40%	大賣/鉅額交易
2021/11/30	10	149.85	232	148.05	150.00	-222	51,467	-0.43%	大賣/鉅額交易
2021/11/29	22.1	147.14	11	146.91	148.50	11.1	51,759	0.02%
2021/11/26	430.1	146.64	22	143.58	148.50	408	51,975	0.79%	大買/鉅額交易
2021/11/25	20	146.37	9	146.22	145.50	11	51,787	0.02%
2021/11/24	34	145.50	23	145.02	145.00	11	51,859	0.02%
2021/11/23	20	150.99	23	150.84	147.00	-3	51,866	-0.01%
2021/11/22	30	155.45	19	156.63	153.00	11	51,979	0.02%
2021/11/19	32.2	160.60	25	161.52	156.00	7.2	52,766	0.01%
2021/11/18	29	159.45	15	159.83	157.00	14	52,749	0.03%
2021/11/17	62	163.47	91	163.77	165.50	-29	52,962	-0.05%
2021/11/16	62	164.69	45	165.08	159.50	17	52,558	0.03%
2021/11/15	29	155.60	18	155.95	159.00	11	51,648	0.02%
2021/11/12	12	151.71	22	154.77	149.00	-10	51,393	-0.02%
2021/11/11	9	148.89	24	150.35	151.50	-15	51,178	-0.03%
2021/11/10	32	142.63	22	142.18	145.00	10	50,801	0.02%
2021/11/09	35.5	144.45	28	147.04	142.00	7.5	50,612	0.01%
2021/11/08	26	143.90	12.1	145.46	146.50	13.9	50,327	0.03%
2021/11/05	41.5	148.69	43	148.57	147.50	-1.5	50,121	0.00%
2021/11/04	31.1	157.83	27	160.15	150.00	4.1	49,748	0.01%
2021/11/03	44	154.50	49	155.82	160.50	-5	49,363	-0.01%
2021/11/02	53	165.58	17	165.35	154.00	36	48,518	0.07%
2021/11/01	47	161.26	25	163.56	165.50	22	47,371	0.05%
2021/10/29	43	150.78	75.6	151.51	152.50	-32.6	46,367	-0.07%
2021/10/28	20	143.00	31	143.42	142.50	-11	45,320	-0.02%
2021/10/27	44	142.56	39	143.18	141.50	5	45,025	0.01%
2021/10/26	47	141.20	107.5	145.83	140.00	-60.5	44,406	-0.14%	大賣/
2021/10/25	13	135.27	17	132.91	135.00	-4	42,768	-0.01%
2021/10/22	34	131.01	38	132.18	135.50	-4	42,815	-0.01%
2021/10/21	67	136.82	22	136.36	132.50	45	42,435	0.11%
2021/10/20	57	132.64	38	132.26	135.50	19	42,141	0.05%
2021/10/19	88	133.61	75	134.65	129.50	13	41,482	0.03%
2021/10/18	28	128.70	25	128.58	132.00	3	40,515	0.01%
2021/10/15	53	122.86	73	124.40	128.50	-20	40,101	-0.05%
2021/10/14	68	120.95	554	116.95	117.00	-486	39,579	-1.23%	大賣/鉅額交易
2021/10/13	59	125.43	22	125.89	122.00	37	39,274	0.09%
2021/10/12	118	128.01	30	127.22	128.50	88	39,148	0.22%	大買/
2021/10/08	61	126.89	59	127.69	124.00	2	39,173	0.01%
2021/10/07	23	121.72	64	122.45	124.50	-41	37,710	-0.11%
2021/10/06	22	116.66	24	116.50	113.50	-2	37,871	-0.01%
2021/10/05	32	113.33	39	108.12	113.50	-7	37,204	-0.02%
2021/10/04	434	114.50	30	109.05	106.00	404	36,571	1.10%	大買/鉅額交易
2021/10/01	29	113.53	743	110.66	112.00	-714	36,165	-1.97%	大賣/鉅額交易
2021/09/30	382	116.47	17	115.76	118.00	365	36,074	1.01%	大買/鉅額交易
2021/09/29	368	112.43	649	116.97	112.00	-281	35,335	-0.80%	大買/大賣/鉅額交易
2021/09/28	35	123.04	43	122.87	122.00	-8	34,671	-0.02%
2021/09/27	687	123.06	46	125.75	123.00	641	33,883	1.89%	大買/鉅額交易
2021/09/24	23	121.20	32	120.14	119.50	-9	32,349	-0.03%
2021/09/23	31	117.39	57.9	118.94	121.00	-26.9	31,055	-0.09%
2021/09/22	16	108.09	18	107.59	110.50	-2	29,473	-0.01%
2021/09/17	6	102.58	11.2	105.17	107.50	-5.2	29,084	-0.02%
2021/09/16	7	101.93	8	102.50	101.50	-1	28,932	0.00%
2021/09/15	19	101.74	10	102.85	100.50	9	28,857	0.03%
2021/09/14	16	107.25	23	107.54	106.00	-7	28,654	-0.02%
2021/09/13	51	108.84	46	109.61	106.50	5	28,806	0.02%
2021/09/10	15	106.03	17	105.94	108.00	-2	28,763	-0.01%
2021/09/09	20	98.64	23	98.60	101.50	-3	28,549	-0.01%
2021/09/08	22	95.53	21	95.72	94.60	1	28,436	0.00%
2021/09/07	14.3	98.47	3	98.77	98.60	11.3	28,804	0.04%
2021/09/06	7	104.07	17	102.35	103.50	-10	29,578	-0.03%
2021/09/03	7	103.29	4	102.25	103.00	3	29,580	0.01%
2021/09/02	9	111.05	1	112.00	106.00	8	29,540	0.03%
2021/09/01	6.5	110.00	9	110.00	114.00	-2.5	29,120	-0.01%
2021/08/31	1	105.00	4	106.00	109.00	-3	28,646	-0.01%
2021/08/30	4	104.88	2	106.00	106.00	2	28,721	0.01%
2021/08/27	19.2	106.95	1	105.00	104.50	18.2	28,782	0.06%
2021/08/26	5.5	107.45	8	108.63	111.50	-2.5	29,032	-0.01%
2021/08/25	32	108.43	20	109.45	106.50	12	28,704	0.04%
2021/08/24	16	104.91	36	105.13	105.00	-20	27,801	-0.07%
2021/08/23	20	99.85	19	101.86	104.00	1	27,303	0.00%
2021/08/20	4	90.95	19	92.19	94.60	-15	26,844	-0.06%
2021/08/19	18	87.54	18	88.70	86.00	0	26,642	0.00%
2021/08/18	5	84.06	14.2	85.09	89.80	-9.2	26,569	-0.03%
2021/08/17	11	85.41	6	88.65	84.50	5	26,688	0.02%
2021/08/16	24	90.30	11	90.79	92.00	13	26,509	0.05%
2021/08/13	7	92.66	8	95.29	90.30	-1	26,453	0.00%
2021/08/12	8	95.65	4	95.45	95.60	4	26,366	0.02%
2021/08/11	9	91.96	8	93.06	93.30	1	26,380	0.00%
2021/08/10	13	96.52	15	94.45	96.50	-2	26,198	-0.01%
2021/08/09	27.8	98.40	27	99.23	95.40	0.8	26,051	0.00%
2021/08/06	6	107.08	3	106.04	106.00	3	25,867	0.01%
2021/08/05	2	107.25	6.8	109.99	112.50	-4.8	25,914	-0.02%
2021/08/04	3	109.50	3	111.50	107.00	0	26,200	0.00%
2021/08/03	4.2	108.71	4	109.50	108.50	0.2	26,113	0.00%
2021/08/02	2	104.75	2	105.50	106.50	0	26,038	0.00%
2021/07/30	4	107.00	9	106.11	102.50	-5	25,949	-0.02%
2021/07/29	4.4	105.16	5	104.60	108.00	-0.6	25,755	0.00%
2021/07/28	10	103.80	7	104.50	104.50	3	25,598	0.01%
2021/07/27	8.6	117.35	9	119.61	112.00	-0.4	25,361	0.00%
2021/07/26	15	119.37	21	118.60	118.00	-6	25,132	-0.02%
2021/07/23	16	116.69	12	118.04	114.00	4	24,749	0.02%
2021/07/22	21	120.40	14.2	120.87	121.50	6.8	24,472	0.03%
2021/07/21	7	112.21	11.6	114.41	117.00	-4.6	23,826	-0.02%
2021/07/20	4	111.25	17	108.97	106.50	-13	23,256	-0.06%
2021/07/19	30	115.80	26	115.67	112.50	4	22,976	0.02%
2021/07/16	42	108.81	44	108.32	111.00	-2	22,765	-0.01%
2021/07/15	47	99.56	91	98.98	107.00	-44	22,479	-0.20%
2021/07/14	79	95.78	75	95.98	99.60	4	21,925	0.02%
2021/07/13	78	95.76	56	97.29	90.60	22	21,341	0.10%
2021/07/12	13	88.23	21	91.08	92.70	-8	20,269	-0.04%
2021/07/09	6	83.87	9	84.44	84.30	-3	20,067	-0.01%
2021/07/08	8	84.33	6	84.98	83.70	2	20,187	0.01%
2021/07/07	20	84.60	17	83.28	84.30	3	20,213	0.01%
2021/07/06	14	80.39	18	80.62	79.70	-4	20,418	-0.02%
2021/07/05	7	79.36	10	80.00	80.60	-3	20,953	-0.01%
2021/07/02	9	77.29	8	77.21	79.20	1	21,542	0.00%
2021/07/01	3	77.33	0	0.00	76.10	3	22,398	0.01%
2021/06/30	9	78.47	16	78.63	78.30	-7	23,111	-0.03%
2021/06/29	7	78.31	1	78.00	77.70	6	23,415	0.03%
2021/06/28	12	82.92	3	83.20	81.50	9	23,399	0.04%
2021/06/25	0	0.00	2	85.70	85.00	-2	24,037	-0.01%
2021/06/24	1	83.30	0	0.00	83.10	1	24,507	0.00%
2021/06/23	4	82.83	6	83.00	82.90	-2	24,570	-0.01%
2021/06/22	30	85.75	21	85.48	81.00	9	24,919	0.04%
2021/06/21	26	86.92	20	87.35	85.20	6	25,138	0.02%
2021/06/18	26	84.36	39.5	85.57	87.50	-13.5	25,777	-0.05%
2021/06/17	8	79.29	10	79.95	81.10	-2	25,476	-0.01%
2021/06/16	25	79.34	25	80.35	78.40	0	25,378	0.00%
2021/06/15	15	76.21	44	76.98	79.90	-29	24,755	-0.12%
2021/06/11	6	72.30	6	72.87	72.70	0	23,827	0.00%
2021/06/10	3	72.57	4	72.45	70.10	-1	23,921	0.00%
2021/06/08	5	69.84	1	70.40	69.40	4	23,948	0.02%
2021/06/07	5	69.58	14	70.72	70.80	-9	23,914	-0.04%
2021/06/04	33	70.74	4	71.08	68.50	29	23,699	0.12%
2021/06/03	8	72.04	28	72.49	72.70	-20	23,504	-0.09%
2021/06/02	0	0.00	12	69.93	68.80	-12	22,927	-0.05%
2021/06/01	1	68.20	14	68.50	69.00	-13	22,715	-0.06%
2021/05/31	18	67.87	20	67.93	67.30	-2	22,613	-0.01%
2021/05/28	9	67.82	37	68.64	67.70	-28	22,504	-0.12%
2021/05/27	9	66.10	23	65.42	66.60	-14	22,262	-0.06%
2021/05/26	12	65.05	8	65.05	63.60	4	22,025	0.02%
2021/05/25	10	62.12	17	63.27	63.30	-7	21,986	-0.03%
2021/05/24	0	0.00	22	57.81	59.90	-22	21,802	-0.10%
2021/05/21	3	56.40	6	57.27	56.00	-3	22,535	-0.01%
2021/05/20	8	55.15	13	55.72	55.60	-5	22,687	-0.02%
2021/05/19	24	55.28	11	55.05	54.90	13	22,627	0.06%
2021/05/18	5	51.64	19	53.01	54.00	-14	22,512	-0.06%
2021/05/17	7	50.74	8	50.76	49.15	-1	22,514	0.00%
2021/05/14	4	55.15	3	56.30	51.80	1	22,385	0.00%
2021/05/13	9	55.31	7	56.01	54.80	2	22,250	0.01%
2021/05/12	38	53.48	33	51.93	56.00	5	22,119	0.02%
2021/05/11	12	54.25	0	0.00	53.60	12	21,817	0.06%
2021/05/10	5	59.54	0	0.00	58.80	5	21,807	0.02%
2021/05/07	1	59.70	4	61.28	61.90	-3	21,825	-0.01%
2021/05/06	8	58.05	11	58.77	58.50	-3	21,845	-0.01%
2021/05/05	3	60.30	5	59.82	58.00	-2	21,940	-0.01%
2021/05/04	19	58.93	3	60.47	60.80	16	21,922	0.07%
2021/05/03	12	61.78	20	61.60	61.60	-8	21,814	-0.04%
2021/04/29	22	65.85	18	65.10	65.10	4	21,797	0.02%
2021/04/28	13	66.36	8	66.96	67.30	5	22,200	0.02%
2021/04/27	9	67.00	17	66.70	66.20	-8	22,450	-0.04%
2021/04/26	37	68.99	24	68.67	68.20	13	22,748	0.06%
2021/04/23	22	67.14	17	67.41	68.70	5	23,292	0.02%
2021/04/22	49	70.23	12	71.46	67.10	37	23,909	0.15%
2021/04/21	49	76.68	23	77.46	74.50	26	24,734	0.11%
2021/04/20	32	72.18	43	73.07	74.90	-11	24,436	-0.05%
2021/04/19	14	69.18	25	69.98	70.70	-11	24,647	-0.04%
2021/04/16	11	69.13	10	69.91	68.60	1	24,760	0.00%
2021/04/15	57	70.31	4	69.75	68.80	53	24,734	0.21%
2021/04/14	5	66.98	46	64.34	68.70	-41	24,716	-0.17%
2021/04/13	44	70.21	6	70.75	68.00	38	24,676	0.15%
2021/04/12	36	70.21	31	69.16	68.00	5	24,583	0.02%
2021/04/09	24	75.68	16	76.01	75.00	8	24,329	0.03%
2021/04/08	38	72.23	52	70.55	74.50	-14	23,755	-0.06%
2021/04/07	51	68.74	84	68.34	69.00	-33	23,064	-0.14%
2021/04/06	56	65.44	44	64.26	65.80	12	22,461	0.05%
2021/04/01	18	60.47	9	61.27	59.90	9	21,918	0.04%
2021/03/31	16	59.61	17	59.85	59.50	-1	21,803	0.00%
2021/03/30	29	60.98	42	61.27	60.90	-13	21,724	-0.06%
2021/03/29	38	58.31	24	58.52	59.50	14	21,067	0.07%
2021/03/26	3	55.33	5.1	55.67	55.80	-2.1	20,571	-0.01%
2021/03/25	20	55.41	10	55.56	55.40	10	20,466	0.05%
2021/03/24	10	54.95	20	55.16	55.00	-10	20,076	-0.05%
2021/03/23	38	56.19	81	53.71	52.00	-43	19,449	-0.22%
2021/03/22	0	0.00	16	55.34	56.70	-16	18,413	-0.09%
2021/03/19	7	51.66	10	52.37	51.60	-3	18,192	-0.02%
2021/03/18	5	51.66	4	52.28	51.80	1	18,173	0.01%
2021/03/17	4	51.18	6	51.58	50.80	-2	18,553	-0.01%
2021/03/16	2	51.75	10	51.89	50.40	-8	19,764	-0.04%
2021/03/15	3	50.07	20	50.15	49.95	-17	20,109	-0.08%
2021/03/12	8	49.18	7	48.62	48.90	1	20,161	0.00%
2021/03/11	0	0.00	6.7	45.92	46.90	-6.7	20,259	-0.03%
2021/03/10	0	0.00	1	45.50	44.70	-1	20,376	0.00%
2021/03/09	5	44.39	6	45.16	45.00	-1	21,015	0.00%
2021/03/08	10	45.62	4	46.48	44.25	6	20,995	0.03%
2021/03/05	1	45.90	1	46.65	45.95	0	21,053	0.00%
2021/03/04	4	46.89	1	47.10	46.80	3	21,449	0.01%
2021/03/03	0	0.00	4	47.80	47.90	-4	21,642	-0.02%
2021/03/02	5	47.62	1	48.05	47.30	4	21,725	0.02%
2021/02/26	5	47.02	12	47.51	47.60	-7	22,034	-0.03%
2021/02/25	6	49.01	130	48.43	48.60	-124	22,532	-0.55%	大賣/鉅額交易
2021/02/24	50	50.83	34	50.16	49.40	16	22,516	0.07%
2021/02/23	60	52.23	32	52.53	51.80	28	22,425	0.12%
2021/02/22	9	48.80	37	49.34	50.80	-28	21,548	-0.13%
2021/02/19	4	45.88	26	45.89	46.20	-22	21,195	-0.10%
2021/02/18	3	45.60	60	46.29	46.60	-57	21,117	-0.27%
2021/02/17	1	46.20	0	0.00	46.25	1	21,022	0.00%
2021/02/05	3	46.05	37	45.80	45.65	-34	20,861	-0.16%
2021/02/04	6	46.23	3	46.67	46.10	3	20,786	0.01%
2021/02/03	2	47.95	0	0.00	47.25	2	20,700	0.01%
2021/02/02	1	47.35	4	47.08	48.00	-3	20,514	-0.01%
2021/02/01	4	43.99	10	44.45	45.85	-6	20,331	-0.03%
2021/01/29	6	46.71	2	47.28	44.80	4	20,125	0.02%
2021/01/28	5	47.70	3	47.70	47.10	2	19,980	0.01%
2021/01/27	12	47.74	7	48.52	49.10	5	19,843	0.03%
2021/01/26	2	48.95	1	50.00	48.00	1	19,622	0.01%
2021/01/25	28	48.56	9	48.74	49.30	19	19,481	0.10%
2021/01/22	7	48.73	7	49.03	49.70	0	19,292	0.00%
2021/01/21	24	49.93	20	50.76	48.65	4	19,067	0.02%
2021/01/20	13	48.84	8	49.48	49.40	5	18,548	0.03%
2021/01/19	29	50.90	2	51.50	50.00	27	18,146	0.15%
2021/01/18	214	52.76	209	52.23	52.50	5	17,692	0.03%	大買/大賣/
2021/01/15	103	51.53	84	51.06	51.00	19	16,927	0.11%	大買/
2021/01/14	50	49.53	61	49.69	50.10	-11	16,128	-0.07%
2021/01/13	15	45.96	30	46.58	46.85	-15	14,645	-0.10%
2021/01/12	46	42.70	67	43.20	42.60	-21	14,261	-0.15%
2021/01/11	18	41.80	16	41.15	41.70	2	13,388	0.01%
2021/01/08	3	39.23	1	38.90	38.85	2	13,094	0.02%
2021/01/07	2	39.58	26	39.89	39.30	-24	13,116	-0.18%
2021/01/06	15	39.92	11	39.36	39.80	4	13,007	0.03%
2021/01/05	19	41.37	2	41.90	41.15	17	12,715	0.13%
2021/01/04	5	42.39	4	42.23	42.60	1	12,539	0.01%
2020/12/31	19	40.37	1	40.70	40.60	18	12,196	0.15%
2020/12/30	20	40.84	4	40.86	40.10	16	12,164	0.13%
2020/12/29	38	41.46	11	40.85	41.00	27	12,057	0.22%
2020/12/28	37	40.98	40.5	41.49	41.65	-3.5	11,676	-0.03%
2020/12/25	3	40.27	7	40.16	39.85	-4	11,341	-0.04%
2020/12/24	19	38.96	4	39.61	39.40	15	11,015	0.14%
2020/12/23	12	38.40	11	38.65	39.20	1	10,851	0.01%
2020/12/22	19	37.46	24	38.46	37.20	-5	10,783	-0.05%
2020/12/21	14	37.39	9	37.73	37.50	5	10,875	0.05%
2020/12/18	24	38.41	11	38.27	38.85	13	10,875	0.12%
2020/12/17	7	37.98	26	38.53	38.85	-19	10,782	-0.18%
2020/12/16	5	38.54	2	38.48	38.25	3	10,654	0.03%
2020/12/15	25	38.09	2	38.15	37.70	23	10,552	0.22%
2020/12/14	8	39.52	4	40.33	40.15	4	10,345	0.04%
2020/12/11	47	39.60	18	40.66	38.80	29	10,064	0.29%
2020/12/10	69	41.34	37	41.30	41.10	32	9,491	0.34%
2020/12/09	25	38.59	110	39.51	39.60	-85	8,064	-1.05%	大賣/
2020/12/08	3	36.12	12	35.83	36.00	-9	7,328	-0.12%
2020/12/07	9	35.02	15.1	35.15	35.20	-6.1	7,011	-0.09%
2020/12/04	6	33.67	7	33.84	34.00	-1	6,711	-0.01%
2020/12/03	15	34.41	19	34.57	33.45	-4	6,581	-0.06%
2020/12/02	0	0.00	35	32.69	32.65	-35	6,209	-0.56%
2020/12/01	1	33.20	17	32.31	32.30	-16	6,100	-0.26%
2020/11/30	9	32.97	21	33.65	32.85	-12	5,978	-0.20%
2020/11/27	4	32.48	3	32.45	32.30	1	5,578	0.02%
2020/11/26	2	31.90	10	31.96	31.95	-8	5,317	-0.15%
2020/11/25	26	32.19	20	32.16	32.05	6	5,187	0.12%
2020/11/24	10	31.56	24.3	31.63	31.70	-14.3	4,817	-0.30%
2020/11/23	1.3	29.94	1	29.95	29.80	0.3	4,219	0.01%
2020/11/20	13	29.38	23	29.47	29.65	-10	4,054	-0.25%
2020/11/19	1	28.55	1	28.40	28.50	0	3,864	0.00%
2020/11/18	5	28.19	1	28.30	28.15	4	3,900	0.10%
2020/11/16	3	28.02	2	28.25	28.35	1	4,401	0.02%
2020/11/12	2	27.65	0	0.00	27.65	2	4,634	0.04%
2020/11/11	6	27.73	0	0.00	27.80	6	4,737	0.13%
2020/11/10	5	27.75	1	27.65	27.65	4	4,847	0.08%
2020/11/09	4	27.78	0	0.00	27.85	4	4,878	0.08%
2020/11/06	2	27.50	2	27.48	27.40	0	4,928	0.00%
2020/11/05	3	27.40	0	0.00	27.50	3	5,017	0.06%
2020/11/04	8	27.62	1	27.55	27.50	7	5,145	0.14%
2020/11/03	2	27.25	2	27.35	27.35	0	5,208	0.00%
2020/11/02	8	27.01	2.3	27.03	27.00	5.7	5,375	0.11%
2020/10/30	2	27.55	0	0.00	27.10	2	5,527	0.04%
2020/10/29	1	27.00	0	0.00	27.55	1	5,763	0.02%
2020/10/28	3	27.75	0	0.00	27.65	3	5,909	0.05%
2020/10/27	4	28.11	16	28.10	28.10	-12	6,067	-0.20%
2020/10/23	6	28.99	0	0.00	28.95	6	6,547	0.09%
2020/10/22	7	29.53	12	29.44	29.00	-5	7,735	-0.06%
2020/10/21	3	29.12	1	29.30	29.15	2	8,049	0.02%
2020/10/20	1	28.75	0	0.00	29.05	1	8,533	0.01%
2020/10/19	9	28.96	2	28.98	29.15	7	9,397	0.07%
2020/10/16	2	29.05	1	29.30	28.55	1	10,259	0.01%
2020/10/15	19	29.19	5	29.06	29.30	14	10,442	0.13%
2020/10/14	11	28.49	0	0.00	28.60	11	10,382	0.11%
2020/10/13	2	27.75	0	0.00	27.75	2	10,652	0.02%
2020/10/12	3	28.55	1	28.00	27.95	2	11,226	0.02%
2020/10/08	2	28.75	1	28.55	28.55	1	11,454	0.01%
2020/10/07	0.2	29.00	0	0.00	29.00	0.2	12,293	0.00%
2020/10/06	0	0.00	4	28.19	28.15	-4	13,119	-0.03%
2020/10/05	0	0.00	0.2	27.85	27.85	-0.2	13,193	0.00%
2020/09/29	5	27.95	0	0.00	27.70	5	13,344	0.04%
2020/09/28	2	27.43	4	27.65	28.30	-2	13,463	-0.01%
2020/09/25	2	27.05	6	27.10	27.50	-4	13,617	-0.03%
2020/09/24	32	29.88	5	30.16	29.35	27	13,724	0.20%
2020/09/23	4	29.78	13	29.75	30.00	-9	13,469	-0.07%
2020/09/22	10	29.48	12	29.35	29.35	-2	13,378	-0.01%
2020/09/21	0	0.00	1	29.40	29.00	-1	13,338	-0.01%
2020/09/18	2	29.70	2	29.40	29.35	0	13,345	0.00%
2020/09/17	4	29.46	0	0.00	29.60	4	13,329	0.03%
2020/09/16	0	0.00	1	29.20	29.10	-1	13,299	-0.01%
2020/09/15	4	29.13	3	29.30	29.00	1	13,255	0.01%
2020/09/14	8	28.97	0	0.00	28.90	8	13,345	0.06%
2020/09/11	2	28.48	0	0.00	28.35	2	13,328	0.02%
2020/09/10	5	28.93	0	0.00	28.55	5	13,336	0.04%
2020/09/09	1	28.90	2.1	28.66	28.90	-1.1	13,371	-0.01%
2020/09/08	1	28.75	1	28.90	28.90	0	13,385	0.00%
2020/09/07	1	29.80	9	29.29	29.35	-8	13,385	-0.06%
2020/09/04	2	26.80	3	27.23	27.60	-1	13,209	-0.01%
2020/09/03	6	27.43	0	0.00	27.25	6	13,300	0.05%
2020/09/02	1	27.00	1	27.50	27.30	0	13,432	0.00%
2020/09/01	9	26.84	0	0.00	26.85	9	13,467	0.07%
2020/08/31	5	26.87	0	0.00	26.85	5	13,585	0.04%
2020/08/28	2	26.75	0	0.00	26.70	2	14,029	0.01%
2020/08/27	11	27.00	1	26.85	26.75	10	14,055	0.07%
2020/08/26	5	26.67	1	27.00	27.10	4	14,087	0.03%
2020/08/25	14	26.76	0	0.00	26.75	14	14,112	0.10%
2020/08/24	17	26.72	0	0.00	26.55	17	14,208	0.12%
2020/08/21	21	27.13	16	26.91	27.05	5	14,326	0.03%
2020/08/20	15	28.33	20	27.10	27.00	-5	14,302	-0.03%
2020/08/19	3	29.67	2	29.95	30.00	1	14,482	0.01%
2020/08/18	8	30.51	10	30.62	30.40	-2	15,022	-0.01%
2020/08/17	17	30.26	8	30.15	30.40	9	15,120	0.06%
2020/08/14	0	0.00	8	29.61	29.80	-8	15,224	-0.05%
2020/08/13	0	0.00	5	29.15	29.00	-5	15,368	-0.03%
2020/08/12	2	29.23	0	0.00	29.00	2	15,414	0.01%
2020/08/11	6	29.33	3	29.85	29.05	3	15,467	0.02%
2020/08/10	14	29.81	6	29.73	29.45	8	15,465	0.05%
2020/08/07	8	30.71	2	30.60	30.60	6	15,450	0.04%
2020/08/06	30	31.09	20	31.10	30.45	10	15,867	0.06%
2020/08/05	7	31.44	16	31.44	31.10	-9	15,774	-0.06%
2020/08/04	21	31.63	3	32.02	31.60	18	15,797	0.11%
2020/08/03	24	31.12	2	31.08	31.55	22	15,611	0.14%
2020/07/31	18	32.01	12	31.83	31.65	6	15,508	0.04%
2020/07/30	36	31.53	41	31.60	31.80	-5	15,356	-0.03%
2020/07/29	15	31.49	6	31.64	31.95	9	15,201	0.06%
2020/07/28	56	33.39	48	33.14	30.50	8	14,897	0.05%
2020/07/27	9	31.81	17	31.90	32.80	-8	13,771	-0.06%
2020/07/24	29	31.95	24	31.70	31.25	5	13,310	0.04%
2020/07/23	26	32.26	34	31.83	32.40	-8	12,818	-0.06%
2020/07/22	15	31.03	28	30.76	30.85	-13	11,977	-0.11%
2020/07/21	14	29.19	40	29.09	29.05	-26	11,113	-0.23%
2020/07/20	35	28.73	4	29.06	28.55	31	10,922	0.28%
2020/07/17	17	28.86	11	29.49	28.80	6	10,895	0.06%
2020/07/16	14	29.76	21	29.70	29.90	-7	10,660	-0.07%
2020/07/15	30	29.00	4	29.48	28.15	26	10,122	0.26%
2020/07/14	35	29.67	19	29.30	29.20	16	10,025	0.16%
2020/07/13	40	29.14	28	29.40	29.85	12	9,341	0.13%
2020/07/10	1	27.05	11	27.04	27.15	-10	8,774	-0.11%
2020/07/09	0	0.00	1	28.00	27.15	-1	8,759	-0.01%
2020/07/08	0	0.00	6	27.45	27.45	-6	8,708	-0.07%
2020/07/07	3	27.17	8	27.70	26.95	-5	8,664	-0.06%
2020/07/06	5	27.59	18	27.83	27.90	-13	8,586	-0.15%
2020/07/03	10	26.89	10	27.39	27.50	0	8,474	0.00%
2020/07/02	2	25.93	0	0.00	25.95	2	8,284	0.02%
2020/07/01	2	25.85	2	25.88	25.90	0	8,284	0.00%
2020/06/30	2	25.68	0	0.00	25.65	2	8,290	0.02%
2020/06/29	2	25.63	0	0.00	25.60	2	8,311	0.02%
2020/06/22	16	26.32	0	0.00	26.15	16	8,457	0.19%
2020/06/19	3	27.10	0	0.00	26.55	3	8,517	0.04%
2020/06/18	4	26.23	1	26.45	26.40	3	8,458	0.04%
2020/06/17	3	26.38	0	0.00	26.25	3	8,502	0.04%
2020/06/16	9	26.60	2	26.73	26.60	7	8,646	0.08%
2020/06/15	3	26.05	1	26.25	26.10	2	8,852	0.02%
2020/06/12	5	26.26	1	26.50	26.65	4	8,997	0.04%
2020/06/11	12	27.18	10	28.00	26.80	2	9,112	0.02%
2020/06/10	14	28.15	0	0.00	27.85	14	9,212	0.15%
2020/06/09	2	28.68	2	29.20	28.55	0	9,325	0.00%
2020/06/08	12	28.78	5	28.90	28.80	7	9,473	0.07%
2020/06/05	7	28.47	1	28.70	28.50	6	9,803	0.06%
2020/06/04	3	29.07	15	29.31	28.65	-12	9,915	-0.12%
2020/06/03	6	28.13	0	0.00	28.30	6	9,533	0.06%
2020/06/02	5	28.05	1	28.30	27.90	4	9,514	0.04%
2020/06/01	7	28.06	3	28.10	28.00	4	9,526	0.04%
2020/05/29	20	28.04	1	28.60	27.80	19	9,546	0.20%
2020/05/28	10	28.44	2	28.58	28.20	8	9,543	0.08%
2020/05/27	8	28.34	1	28.50	28.20	7	9,648	0.07%
2020/05/26	27	28.90	24	29.52	28.25	3	9,586	0.03%
2020/05/25	33	28.86	50	28.72	29.65	-17	9,149	-0.19%
2020/05/22	6	27.47	34	27.81	27.15	-28	8,577	-0.33%
2020/05/21	14	27.08	12	27.16	27.05	2	8,375	0.02%
2020/05/20	15	26.69	9	26.59	26.60	6	8,425	0.07%
2020/05/19	3	26.03	1	26.25	25.80	2	8,255	0.02%
2020/05/18	8	26.44	2	26.40	25.90	6	8,212	0.07%
2020/05/15	1	25.30	14	25.59	26.20	-13	8,136	-0.16%
2020/05/14	5	26.03	1	26.20	25.55	4	8,251	0.05%
2020/05/13	18	26.99	9	27.03	26.70	9	8,194	0.11%
2020/05/12	8	25.74	21	25.96	25.70	-13	7,714	-0.17%
2020/05/11	23	25.96	19	26.13	26.10	4	7,665	0.05%
2020/05/08	3	25.02	1	25.30	24.85	2	7,479	0.03%
2020/05/07	6	25.23	8	25.21	25.10	-2	7,444	-0.03%
2020/05/05	2	24.93	3	25.00	24.75	-1	7,380	-0.01%
2020/04/30	3	25.20	2	25.25	25.10	1	7,414	0.01%
2020/04/29	1	24.75	6	24.75	24.75	-5	7,372	-0.07%
2020/04/28	1	24.85	1	24.90	24.80	0	7,370	0.00%
2020/04/27	4	24.70	0	0.00	24.65	4	7,409	0.05%
2020/04/24	4	24.48	0	0.00	24.50	4	7,376	0.05%
2020/04/23	2	24.78	1	24.90	24.65	1	7,363	0.01%
2020/04/22	8	24.39	2	24.63	24.55	6	7,331	0.08%
2020/04/21	5	25.42	22	24.88	24.85	-17	7,295	-0.23%
2020/04/20	4	25.51	4	25.91	25.60	0	7,285	0.00%
2020/04/17	2	26.25	1	26.90	25.70	1	7,299	0.01%
2020/04/16	7	26.58	9	26.58	26.40	-2	7,188	-0.03%
2020/04/15	5	26.37	16	26.17	26.40	-11	7,028	-0.16%
2020/04/14	3	24.88	1	25.15	24.80	2	6,732	0.03%
2020/04/13	1	25.00	3	25.10	24.90	-2	6,673	-0.03%
2020/04/10	2	25.05	3	25.15	25.00	-1	6,653	-0.02%
2020/04/09	7	25.44	7	25.65	25.20	0	6,754	0.00%
2020/04/08	6	25.82	13	25.93	25.95	-7	6,764	-0.10%
2020/04/07	2	24.88	3	24.98	25.00	-1	6,686	-0.01%
2020/04/06	2	24.60	0	0.00	24.60	2	6,670	0.03%
2020/04/01	3	24.28	12	24.45	24.55	-9	6,830	-0.13%
2020/03/31	7	24.54	1	24.70	24.25	6	6,830	0.09%
2020/03/30	2	23.55	3	24.05	24.70	-1	6,886	-0.01%
2020/03/27	2	24.68	4	24.80	24.10	-2	6,853	-0.03%
2020/03/26	3	23.72	7	23.99	24.30	-4	6,756	-0.06%
2020/03/25	5	23.77	7	23.90	23.70	-2	6,701	-0.03%
2020/03/24	6	23.06	1	23.20	23.00	5	6,644	0.08%
2020/03/23	6	22.69	4	22.30	22.15	2	6,714	0.03%
2020/03/20	7	23.91	8	24.14	23.85	-1	6,729	-0.01%
2020/03/19	26	23.43	1	24.45	22.50	25	6,636	0.38%
2020/03/18	7	25.89	4	26.29	25.00	3	6,424	0.05%
2020/03/17	7	25.84	5	26.15	25.55	2	6,298	0.03%
2020/03/16	12	26.46	6	27.36	25.40	6	6,120	0.10%
2020/03/13	27	25.21	39	25.38	26.80	-12	5,965	-0.20%
2020/03/12	79	27.04	47	26.69	26.05	32	5,737	0.56%
2020/03/11	18	28.11	21	28.60	27.40	-3	5,446	-0.06%
2020/03/10	15	27.24	22	27.51	27.50	-7	5,079	-0.14%
2020/03/09	7	26.34	6	27.07	26.30	1	4,915	0.02%
2020/03/06	2	27.38	5	27.49	27.15	-3	4,854	-0.06%
2020/03/05	2	27.83	0	0.00	27.60	2	4,858	0.04%
2020/03/04	5	27.20	4	27.48	27.75	1	4,793	0.02%
2020/03/03	3	27.83	7	27.92	27.25	-4	4,726	-0.08%
2020/03/02	9	26.91	14	27.11	27.60	-5	4,655	-0.11%
2020/02/27	8	26.29	1	27.20	25.95	7	4,440	0.16%
2020/02/26	2	27.30	6	27.24	27.05	-4	4,356	-0.09%
2020/02/25	16	26.90	6	26.97	27.00	10	4,275	0.23%
2020/02/24	8	27.36	14	27.47	27.35	-6	4,233	-0.14%
2020/02/21	15	27.67	18	27.79	27.75	-3	4,182	-0.07%
2020/02/20	24	26.66	18	27.08	26.60	6	3,930	0.15%
2020/02/19	1	26.10	1	26.15	26.10	0	3,856	0.00%
2020/02/18	2	25.75	0	0.00	25.80	2	3,845	0.05%
2020/02/17	6	26.28	7	26.21	26.05	-1	3,836	-0.03%
2020/02/14	0	0.00	6	25.11	25.25	-6	3,664	-0.16%
2020/02/13	6	24.61	20	24.59	24.40	-14	3,664	-0.38%
2020/02/12	1	24.85	4	24.66	24.85	-3	3,787	-0.08%
2020/02/11	3	24.33	1	24.35	24.30	2	3,790	0.05%
2020/02/10	5	23.59	3	24.08	24.00	2	3,879	0.05%
2020/02/07	3	24.62	0	0.00	24.35	3	3,919	0.08%
2020/02/06	1	25.05	1	25.30	25.10	0	3,979	0.00%
2020/02/05	7	24.79	4	25.24	24.80	3	4,015	0.07%
2020/02/04	16	24.70	2	24.58	24.70	14	4,072	0.34%
2020/02/03	3	23.77	0	0.00	24.35	3	4,150	0.07%
2020/01/31	5	24.63	2	24.85	24.95	3	4,194	0.07%
2020/01/30	2	24.40	0	0.00	24.15	2	4,397	0.05%
2020/01/20	7	26.79	0	0.00	26.80	7	4,625	0.15%
2020/01/17	1	26.80	0	0.00	26.80	1	4,868	0.02%
2020/01/16	1	27.10	1	27.25	27.10	0	5,072	0.00%
2020/01/15	2	26.95	13	27.23	27.30	-11	5,279	-0.21%
2020/01/14	5	27.22	1	27.35	27.05	4	5,538	0.07%
2020/01/13	0	0.00	1	26.65	27.25	-1	5,853	-0.02%
2020/01/10	2	26.40	1	26.85	26.05	1	5,896	0.02%
2020/01/09	6	26.87	2	27.03	26.60	4	5,912	0.07%
2020/01/08	4	26.49	1	26.75	26.15	3	5,949	0.05%
2020/01/07	2	26.83	10	27.04	27.00	-8	6,131	-0.13%
2020/01/03	9	28.50	8	28.28	27.85	1	6,359	0.02%
2020/01/02	25	28.49	5	28.58	28.65	20	6,279	0.32%
2019/12/31	6	28.09	10	28.05	27.90	-4	6,263	-0.06%
2019/12/30	1	28.35	0	0.00	28.30	1	6,298	0.02%
2019/12/27	3	27.92	11	28.31	28.80	-8	6,322	-0.13%
2019/12/26	4	27.65	2	27.60	27.75	2	6,189	0.03%
2019/12/25	2	27.80	4	27.89	27.60	-2	6,239	-0.03%
2019/12/24	0	0.00	5	27.06	27.05	-5	6,344	-0.08%
2019/12/23	14	27.54	6	27.35	27.20	8	6,613	0.12%
2019/12/19	0	0.00	5	27.46	27.35	-5	6,885	-0.07%
2019/12/18	7	27.97	13	28.18	27.80	-6	6,963	-0.09%
2019/12/17	9	27.67	1	27.60	27.70	8	6,939	0.12%
2019/12/12	5	27.30	4	27.35	27.25	1	7,686	0.01%
2019/12/11	4	27.08	0	0.00	27.00	4	7,745	0.05%
2019/12/10	1	27.15	9	27.33	27.40	-8	7,820	-0.10%
2019/12/06	2	26.48	2	26.63	26.55	0	8,116	0.00%
2019/12/05	0	0.00	1	26.75	26.40	-1	8,265	-0.01%
2019/12/04	3	26.20	5	26.44	26.30	-2	8,824	-0.02%
2019/12/03	4	25.64	0	0.00	25.60	4	9,015	0.04%
2019/12/02	0	0.00	1	26.00	25.70	-1	9,269	-0.01%
2019/11/29	6	26.34	0	0.00	26.30	6	9,437	0.06%
2019/11/27	1	27.50	0	0.00	27.20	1	10,046	0.01%
2019/11/26	5	27.12	5	26.80	27.10	0	10,669	0.00%
2019/11/25	2	26.63	0	0.00	26.25	2	10,858	0.02%
2019/11/21	1	25.90	1	26.50	26.60	0	10,956	0.00%
2019/11/19	4	26.58	0	0.00	26.50	4	11,171	0.04%
2019/11/18	0	0.00	1	26.95	26.85	-1	11,469	-0.01%
2019/11/15	7	26.86	3	26.90	26.70	4	11,564	0.03%
2019/11/14	3	26.55	0	0.00	26.40	3	11,883	0.03%
2019/11/13	1	26.85	1	26.90	27.00	0	11,987	0.00%
2019/11/11	4	26.26	5	26.85	26.10	-1	12,030	-0.01%
2019/11/08	4	27.83	1	27.95	27.80	3	11,953	0.03%
2019/11/07	5	27.97	5	27.75	27.85	0	11,988	0.00%
2019/11/06	3	28.78	17	28.73	28.60	-14	11,956	-0.12%
2019/11/05	0	0.00	4	29.10	28.90	-4	11,967	-0.03%
2019/11/04	7	28.91	0	0.00	28.80	7	11,992	0.06%
2019/11/01	8	28.93	2	28.80	29.10	6	12,021	0.05%
2019/10/31	3	28.65	11	28.97	28.45	-8	12,027	-0.07%
2019/10/30	0	0.00	1	29.25	29.35	-1	12,036	-0.01%
2019/10/29	10	29.57	4	30.70	29.05	6	12,127	0.05%
2019/10/28	9	30.16	3	30.00	30.50	6	12,117	0.05%
2019/10/25	12	29.98	3	30.32	29.50	9	12,124	0.07%
2019/10/24	4	29.94	21	29.96	30.10	-17	12,211	-0.14%
2019/10/23	3	29.38	2	29.68	29.30	1	12,519	0.01%
2019/10/22	5	29.63	11	29.54	29.35	-6	12,728	-0.05%
2019/10/21	10	28.90	27	28.74	29.90	-17	12,456	-0.14%
2019/10/18	4	27.96	2	28.38	27.80	2	12,096	0.02%
2019/10/17	0	0.00	4	27.66	27.70	-4	11,995	-0.03%
2019/10/16	3	27.78	1	28.30	27.65	2	11,950	0.02%
2019/10/15	3	27.60	6	28.33	28.05	-3	11,894	-0.03%
2019/10/14	5	27.70	3	27.73	27.50	2	11,716	0.02%
2019/10/09	2	26.43	0	0.00	26.55	2	11,566	0.02%
2019/10/08	3	27.43	1	27.70	27.15	2	11,500	0.02%
2019/10/07	12	27.61	4	27.70	27.50	8	11,646	0.07%
2019/10/04	2	27.55	2	27.70	27.20	0	11,606	0.00%
2019/10/03	1	27.10	24	27.70	27.70	-23	11,556	-0.20%
2019/10/02	1	27.60	0	0.00	27.60	1	11,484	0.01%
2019/10/01	1	27.70	1	28.05	28.00	0	11,450	0.00%
2019/09/27	1	27.35	9	27.78	27.80	-8	11,387	-0.07%
2019/09/26	30	27.65	6	28.18	27.50	24	11,208	0.21%
2019/09/25	21	28.72	6	29.27	28.35	15	10,953	0.14%
2019/09/24	24	30.18	2	30.55	29.85	22	10,798	0.20%
2019/09/23	2	30.23	1	30.55	30.00	1	10,717	0.01%
2019/09/20	9	30.27	28	30.16	30.20	-19	10,628	-0.18%
2019/09/19	22	30.34	8	30.30	30.05	14	10,540	0.13%
2019/09/18	2	30.08	0	0.00	29.50	2	10,244	0.02%
2019/09/17	22	28.56	37	29.42	29.50	-15	10,125	-0.15%
2019/09/16	6	27.77	11	28.01	28.15	-5	9,888	-0.05%
2019/09/12	10	28.21	2	28.35	28.05	8	9,886	0.08%
2019/09/11	2	28.03	4	28.08	28.05	-2	10,039	-0.02%
2019/09/10	4	29.18	4	29.31	28.80	0	10,260	0.00%
2019/09/09	4	29.06	3	28.83	28.95	1	10,108	0.01%
2019/09/06	22	30.77	7	30.87	29.45	15	9,927	0.15%
2019/09/05	2	29.20	3	29.15	29.60	-1	9,312	-0.01%
2019/09/04	11	28.58	2	28.45	28.95	9	9,063	0.10%
2019/09/03	4	28.16	4	28.14	28.05	0	8,788	0.00%
2019/09/02	13	27.63	18	27.80	28.35	-5	8,571	-0.06%
2019/08/30	21	27.44	23	27.04	26.55	-2	8,235	-0.02%
2019/08/29	24	27.76	16	27.20	27.00	8	7,901	0.10%
2019/08/28	0	0.00	125	26.12	26.45	-125	7,205	-1.73%	大賣/鉅額交易
2019/08/27	0	0.00	3	24.20	24.05	-3	6,943	-0.04%
2019/08/26	2	23.83	36	23.65	23.60	-34	6,879	-0.49%
2019/08/23	34	25.07	0	0.00	24.75	34	6,802	0.50%
2019/08/22	6	24.54	1	24.90	24.90	5	6,713	0.07%
2019/08/21	13	24.58	8	24.89	24.50	5	6,537	0.08%
2019/08/20	2	23.80	0	0.00	23.65	2	6,220	0.03%
2019/08/19	6	24.18	1	24.25	24.15	5	6,102	0.08%
2019/08/16	0	0.00	3	23.30	23.30	-3	5,753	-0.05%
2019/08/15	10	21.26	1	21.25	21.20	9	5,617	0.16%
2019/08/14	2	22.60	5	22.55	21.90	-3	5,573	-0.05%
2019/08/13	5	22.15	6	22.25	22.25	-1	5,500	-0.02%
2019/08/12	3	22.02	1	22.05	22.00	2	5,453	0.04%
2019/08/08	0	0.00	2	22.58	22.65	-2	5,387	-0.04%
2019/08/07	6	22.56	1	22.90	22.30	5	5,328	0.09%
2019/08/06	4	21.58	5	22.29	22.90	-1	5,269	-0.02%
2019/08/05	3	23.00	1	23.70	22.60	2	5,168	0.04%
2019/08/02	2	23.20	5	23.19	23.50	-3	5,096	-0.06%
2019/08/01	3	23.80	3	23.98	23.80	0	5,016	0.00%
2019/07/31	7	24.16	3	24.00	24.45	4	4,909	0.08%
2019/07/30	126	23.10	7	23.61	23.15	119	4,722	2.52%	大買/鉅額交易
2019/07/29	9	24.97	30	24.97	24.35	-21	4,488	-0.47%
2019/07/26	20	24.37	20	24.12	24.70	0	4,170	0.00%
2019/07/25	26	23.76	6	23.09	24.00	20	3,834	0.52%
2019/07/24	5	22.16	16	22.22	22.60	-11	3,320	-0.33%
2019/07/23	0	0.00	1	20.40	20.55	-1	2,934	-0.03%
2019/07/22	0	0.00	5	20.02	20.00	-5	2,928	-0.17%
2019/07/19	1	20.05	1	20.30	19.90	0	2,939	0.00%
2019/07/16	3	21.13	0	0.00	20.95	3	2,954	0.10%
2019/07/15	1	21.50	0	0.00	21.20	1	2,933	0.03%
2019/07/12	2	21.15	0	0.00	21.65	2	2,959	0.07%
2019/07/11	0	0.00	3	21.28	21.25	-3	2,936	-0.10%
2019/07/03	1	20.05	0	0.00	19.90	1	2,750	0.04%
2019/07/01	0	0.00	3	20.33	20.10	-3	2,730	-0.11%
2019/06/28	1	19.90	1	20.15	19.95	0	2,714	0.00%
2019/06/26	1	19.70	1	19.70	19.60	0	2,681	0.00%
2019/06/25	1	20.25	1	20.05	20.10	0	2,652	0.00%
2019/06/24	1	20.20	6	20.42	20.50	-5	2,582	-0.19%
2019/06/21	1	19.70	1	20.10	19.90	0	2,483	0.00%
2019/06/19	1	19.40	2	19.10	19.60	-1	2,235	-0.04%
2019/06/18	4	18.54	15	18.62	19.40	-11	1,976	-0.56%
2019/06/17	10	17.35	3	17.73	17.85	7	1,536	0.46%
2019/05/29	0	0.00	1	15.95	16.00	-1	1,742	-0.06%
2019/05/23	1	15.75	0	0.00	15.65	1	1,897	0.05%
2019/05/21	3	15.65	0	0.00	15.95	3	2,102	0.14%
2019/05/17	3	16.53	0	0.00	16.40	3	2,215	0.14%
2019/05/16	1	16.85	0	0.00	16.85	1	2,258	0.04%
2019/05/14	1	16.60	1	16.90	17.35	0	2,712	0.00%
2019/05/10	0	0.00	2	17.70	17.55	-2	3,010	-0.07%
2019/05/09	1	17.75	0	0.00	17.60	1	3,017	0.03%
2019/05/08	2	18.68	0	0.00	18.55	2	2,989	0.07%
2019/05/06	1	18.85	0	0.00	18.90	1	3,136	0.03%
2019/04/29	1	19.40	0	0.00	19.25	1	3,310	0.03%
2019/04/25	0	0.00	18	20.86	20.75	-18	3,270	-0.55%
2019/04/18	0	0.00	2	21.50	20.75	-2	3,262	-0.06%
2019/04/16	1	21.35	0	0.00	21.60	1	3,211	0.03%
2019/04/09	3	21.85	0	0.00	21.75	3	3,241	0.09%
2019/04/03	5	21.60	2	21.60	21.60	3	3,245	0.09%
2019/04/02	1	21.30	0	0.00	21.35	1	3,254	0.03%
2019/04/01	0	0.00	4	21.14	21.35	-4	3,261	-0.12%
2019/03/29	0	0.00	12	20.65	20.65	-12	3,233	-0.37%
2019/03/28	0	0.00	3	20.40	20.50	-3	3,297	-0.09%
2019/03/27	4	20.33	4	20.43	20.20	0	3,380	0.00%
2019/03/26	1	20.70	0	0.00	20.65	1	3,402	0.03%
2019/03/25	2	20.95	0	0.00	20.80	2	3,459	0.06%
2019/03/20	1	21.55	0	0.00	21.30	1	3,649	0.03%
2019/03/14	1	20.85	0	0.00	20.85	1	4,097	0.02%
2019/03/12	0	0.00	2	21.95	21.90	-2	4,769	-0.04%
2019/03/08	1	21.30	0	0.00	21.25	1	5,379	0.02%
2019/03/07	1	21.60	0	0.00	21.60	1	5,422	0.02%
2019/02/27	1	22.40	1	22.55	22.40	0	6,090	0.00%
2019/02/26	1	22.75	3	23.18	22.75	-2	6,373	-0.03%
2019/02/21	1	23.10	15	23.30	23.30	-14	6,803	-0.21%
2019/02/20	4	23.79	13	23.60	23.50	-9	6,788	-0.13%
2019/02/19	3	22.45	0	0.00	23.00	3	6,648	0.05%
2019/02/18	12	22.92	4	23.26	22.80	8	6,605	0.12%
2019/02/14	3	23.48	2	23.60	23.10	1	6,546	0.02%
2019/02/13	10	22.35	32	22.80	23.45	-22	6,366	-0.35%
2019/02/12	2	22.25	7	21.86	21.90	-5	6,143	-0.08%
2019/02/11	0	0.00	7	21.53	21.40	-7	6,069	-0.12%
2019/01/30	1	20.35	1	20.55	20.30	0	6,027	0.00%
2019/01/29	4	20.40	0	0.00	20.25	4	6,036	0.07%
2019/01/28	5	21.20	3	20.85	20.70	2	6,058	0.03%
2019/01/25	0	0.00	2	20.50	20.50	-2	6,080	-0.03%
2019/01/23	3	20.10	0	0.00	20.20	3	6,287	0.05%
2019/01/22	1	20.65	0	0.00	20.20	1	6,300	0.02%
2019/01/21	0	0.00	1	20.85	20.85	-1	6,329	-0.02%
2019/01/16	2	19.78	0	0.00	19.90	2	6,329	0.03%
2019/01/15	0	0.00	3	19.45	19.65	-3	6,317	-0.05%
2019/01/14	2	18.85	4	18.88	19.10	-2	6,313	-0.03%
2019/01/11	3	19.20	0	0.00	19.20	3	6,338	0.05%
2019/01/04	1	18.60	1	18.80	18.80	0	6,548	0.00%
2019/01/03	5	19.91	0	0.00	19.55	5	6,558	0.08%
2018/12/28	2	20.20	0	0.00	20.15	2	6,672	0.03%
2018/12/27	0	0.00	2	20.40	20.25	-2	6,771	-0.03%
2018/12/26	5	20.21	0	0.00	19.85	5	6,784	0.07%
2018/12/25	1	20.10	1	19.95	20.00	0	6,833	0.00%
2018/12/24	1	20.55	0	0.00	20.50	1	6,844	0.01%
2018/12/21	0	0.00	2	20.40	20.75	-2	6,891	-0.03%
2018/12/20	2	19.83	0	0.00	20.00	2	6,910	0.03%
2018/12/18	2	21.13	0	0.00	20.85	2	6,933	0.03%
2018/12/17	1	21.60	1	21.85	21.40	0	7,063	0.00%
2018/12/14	1	21.85	1	21.55	21.60	0	7,092	0.00%
2018/12/13	2	22.45	1	22.45	22.10	1	7,128	0.01%
2018/12/12	9	22.59	21	22.78	22.85	-12	7,105	-0.17%
2018/12/11	3	22.00	2	22.30	21.75	1	7,057	0.01%
2018/12/10	2	21.90	1	22.80	22.05	1	7,070	0.01%
2018/12/07	16	23.04	5	23.10	22.60	11	7,085	0.16%
2018/12/06	7	23.38	11	22.89	22.20	-4	7,191	-0.06%
2018/12/05	11	24.32	32	24.14	24.00	-21	7,061	-0.30%
2018/12/04	22	24.40	6	23.28	24.50	16	6,721	0.24%
2018/12/03	3	22.73	0	0.00	22.50	3	6,286	0.05%
2018/11/29	0	0.00	3	22.75	21.90	-3	6,162	-0.05%
2018/11/28	9	22.67	10	22.62	22.25	-1	6,052	-0.02%
2018/11/27	22	22.23	16	22.40	22.25	6	5,919	0.10%
2018/11/26	7	21.99	4	22.00	21.60	3	5,645	0.05%
2018/11/23	7	21.85	7.2	21.79	21.70	-0.2	5,570	0.00%
2018/11/22	5	20.90	12	21.00	21.15	-7	5,292	-0.13%
2018/11/21	7	20.44	4	20.31	20.55	3	4,970	0.06%
2018/11/20	2	18.83	2	19.13	18.70	0	4,900	0.00%
2018/11/19	0	0.00	3	18.85	18.85	-3	4,902	-0.06%
2018/11/16	0	0.00	1	18.60	18.15	-1	4,942	-0.02%
2018/11/15	13	18.40	0	0.00	18.40	13	4,978	0.26%
2018/11/14	6	18.39	3	18.42	18.25	3	5,017	0.06%
2018/11/13	4	17.95	6	17.84	18.60	-2	5,141	-0.04%
2018/11/12	3	18.10	2	18.13	18.00	1	5,137	0.02%
2018/11/09	5	18.02	9	18.03	18.25	-4	5,191	-0.08%
2018/11/08	3	18.68	1	19.40	18.00	2	5,248	0.04%
2018/11/07	7	18.29	12	18.31	18.60	-5	5,226	-0.10%
2018/11/06	5	17.74	3	18.08	17.40	2	5,254	0.04%
2018/11/05	2	18.10	2	18.30	18.20	0	5,307	0.00%
2018/11/02	4	17.98	2	18.15	18.35	2	5,323	0.04%
2018/11/01	6	18.21	6	18.30	17.70	0	5,296	0.00%
2018/10/31	3	17.35	13	16.68	17.50	-10	5,205	-0.19%
2018/10/30	3	15.93	1	15.70	15.95	2	5,117	0.04%
2018/10/29	12	16.19	7	16.19	16.10	5	5,175	0.10%
2018/10/26	3	15.92	2	15.98	15.65	1	5,221	0.02%
2018/10/25	6	16.49	2	16.58	16.15	4	5,225	0.08%
2018/10/24	3	17.95	1	18.25	17.90	2	5,183	0.04%
2018/10/23	0	0.00	2	18.50	18.35	-2	5,214	-0.04%
2018/10/22	1	18.95	12	19.23	19.10	-11	5,280	-0.21%
2018/10/19	4	18.45	4	18.51	18.60	0	5,440	0.00%
2018/10/18	3	19.35	3	19.53	19.45	0	5,478	0.00%
2018/10/17	2	19.63	2	20.05	19.45	0	5,542	0.00%
2018/10/16	27	19.84	5	19.91	19.50	22	5,573	0.39%
2018/10/12	0	0.00	4	18.86	19.30	-4	5,774	-0.07%
2018/10/11	6	18.03	5	18.18	18.00	1	5,828	0.02%
2018/10/09	4	20.13	0	0.00	20.00	4	5,909	0.07%
2018/10/08	11	20.70	10	20.70	20.70	1	6,010	0.02%
2018/10/05	12	20.25	10	20.30	20.30	2	6,078	0.03%
2018/10/03	1	23.00	1	23.40	22.30	0	6,180	0.00%
2018/10/02	1	23.60	1	23.90	23.40	0	6,413	0.00%
2018/10/01	5	23.43	0	0.00	23.85	5	6,568	0.08%
2018/09/28	1	23.50	0	0.00	23.70	1	6,784	0.01%
2018/09/27	15	24.11	11	23.74	23.30	4	6,877	0.06%
2018/09/26	5	23.46	1	24.00	24.00	4	7,020	0.06%
2018/09/25	6	24.22	20	24.40	23.65	-14	7,080	-0.20%
2018/09/21	2	23.80	8	24.01	23.95	-6	7,036	-0.09%
2018/09/20	0	0.00	1	23.30	23.15	-1	6,984	-0.01%
2018/09/19	2	23.58	5	24.19	23.10	-3	7,126	-0.04%
2018/09/18	1	23.00	0	0.00	23.00	1	7,137	0.01%
2018/09/17	38	24.01	2	24.28	24.20	36	7,271	0.50%
2018/09/14	0	0.00	3	23.07	23.25	-3	7,240	-0.04%
2018/09/13	7	21.23	12	21.11	21.15	-5	7,349	-0.07%
2018/09/12	3	19.98	5	20.31	20.10	-2	7,544	-0.03%
2018/09/11	1	22.20	1	22.05	22.10	0	7,600	0.00%
2018/09/10	2	22.65	3	23.60	22.45	-1	7,871	-0.01%
2018/09/07	6	25.81	15	24.70	24.90	-9	7,830	-0.11%
2018/09/06	0	0.00	1	26.70	26.65	-1	7,859	-0.01%
2018/09/05	10	27.05	8	26.98	26.80	2	8,060	0.02%
2018/09/04	0	0.00	1	27.45	27.50	-1	8,353	-0.01%
2018/09/03	2	27.35	0	0.00	26.85	2	8,584	0.02%
2018/08/31	1	27.85	0	0.00	28.40	1	8,642	0.01%
2018/08/30	0	0.00	1	28.65	28.10	-1	8,737	-0.01%
2018/08/29	2	28.28	2	28.50	28.45	0	8,808	0.00%
2018/08/28	11	28.18	11	28.07	28.05	0	8,965	0.00%
2018/08/27	6	27.85	10	28.09	28.55	-4	9,101	-0.04%
2018/08/24	6	27.19	2	27.40	27.25	4	9,575	0.04%
2018/08/23	0	0.00	3	27.68	28.00	-3	10,673	-0.03%
2018/08/22	3	27.12	2	26.95	27.15	1	11,758	0.01%
2018/08/21	1	27.35	2	27.68	27.25	-1	13,147	-0.01%
2018/08/20	6	27.26	7	27.71	27.40	-1	13,469	-0.01%
2018/08/17	7	29.16	5	29.08	28.90	2	14,306	0.01%
2018/08/16	5	27.98	6	28.81	29.25	-1	14,575	-0.01%
2018/08/15	4	29.16	3	29.50	28.95	1	14,843	0.01%
2018/08/14	1	29.60	3	29.90	30.75	-2	14,865	-0.01%
2018/08/13	12	29.45	6	28.72	29.90	6	14,941	0.04%
2018/08/09	6	30.63	5	30.80	30.60	1	14,955	0.01%
2018/08/07	1	31.80	3	31.92	31.45	-2	15,401	-0.01%
2018/08/06	2	31.90	1	32.10	31.45	1	15,710	0.01%
2018/08/03	3	31.67	4	31.68	32.35	-1	15,863	-0.01%
2018/08/02	3	31.92	22	32.00	31.35	-19	15,852	-0.12%
2018/08/01	0	0.00	4	33.20	33.20	-4	15,913	-0.03%
2018/07/31	0	0.00	1	33.90	33.65	-1	16,055	-0.01%
2018/07/30	3	33.60	4	33.85	33.65	-1	16,049	-0.01%
2018/07/27	3	34.83	7	34.60	35.00	-4	16,001	-0.02%
2018/07/26	4	34.98	9	35.16	35.40	-5	15,934	-0.03%
2018/07/25	3	34.28	2	34.05	33.90	1	15,759	0.01%
2018/07/24	10	34.30	2	34.30	34.10	8	15,688	0.05%
2018/07/23	5	32.87	5	33.08	33.80	0	15,617	0.00%
2018/07/20	7	34.00	6	34.63	33.55	1	15,562	0.01%
2018/07/19	4	33.14	12	33.38	34.15	-8	15,410	-0.05%
2018/07/18	21	33.18	5	32.83	32.50	16	15,296	0.10%
2018/07/17	5	34.68	5	35.84	34.05	0	15,193	0.00%
2018/07/16	5	35.92	21	35.86	35.70	-16	15,078	-0.11%
2018/07/13	9	35.24	5	35.23	34.55	4	15,044	0.03%
2018/07/12	0	0.00	1	34.60	34.45	-1	14,942	-0.01%
2018/07/11	12	34.50	12	34.46	34.55	0	14,897	0.00%
2018/07/10	4	33.68	8	33.76	34.30	-4	14,731	-0.03%
2018/07/09	4	32.49	8	32.47	32.55	-4	14,561	-0.03%
2018/07/06	4	32.06	8	32.43	33.80	-4	14,382	-0.03%
2018/07/05	2	31.05	4	31.54	30.75	-2	14,183	-0.01%
2018/07/04	25	31.68	29	30.94	30.70	-4	14,034	-0.03%
2018/07/03	19	34.03	3	34.78	33.20	16	13,822	0.12%
2018/07/02	3	34.20	2	34.55	34.20	1	13,741	0.01%
2018/06/29	9	34.94	10	35.23	35.20	-1	13,686	-0.01%
2018/06/28	30	35.51	15	34.82	34.50	15	13,546	0.11%
2018/06/27	2	36.85	10	37.03	36.50	-8	13,363	-0.06%
2018/06/26	13	37.58	4	37.60	36.90	9	13,272	0.07%
2018/06/25	17	37.20	6	37.87	36.80	11	13,101	0.08%
2018/06/22	20	39.07	10	38.79	38.65	10	12,955	0.08%
2018/06/21	2	38.90	17	39.82	41.00	-15	12,800	-0.12%
2018/06/20	14	37.43	17	38.83	37.75	-3	12,560	-0.02%
2018/06/19	27	40.99	17	41.60	39.80	10	12,439	0.08%
2018/06/15	0	0.00	2	39.95	39.90	-2	12,155	-0.02%
2018/06/14	1	39.00	3	39.55	39.60	-2	12,239	-0.02%
2018/06/13	39	38.90	6	42.28	39.00	33	12,350	0.27%
2018/06/12	12.1	42.89	6	43.40	42.45	6.1	12,426	0.05%
2018/06/11	1	37.50	54	38.60	41.00	-53	12,131	-0.44%
2018/06/08	5	36.18	15	37.43	37.30	-10	11,994	-0.08%
2018/06/07	5	36.32	6	35.98	37.00	-1	11,951	-0.01%
2018/06/06	13	35.70	7	35.89	35.90	6	11,989	0.05%
2018/06/05	12	35.91	12	37.21	34.60	0	12,093	0.00%
2018/06/04	21	37.00	11	37.28	37.20	10	12,044	0.08%
2018/06/01	28	38.34	31	37.25	37.00	-3	11,883	-0.03%
2018/05/31	121	39.79	65	39.65	38.20	56	11,358	0.49%	大買/
2018/05/30	49	36.30	103	36.76	37.60	-54	10,218	-0.53%	大賣/
2018/05/29	84.5	34.16	95	34.66	34.20	-10.5	9,074	-0.12%
2018/05/28	40	31.52	18.1	31.85	32.05	21.9	7,610	0.29%
2018/05/25	22	28.90	36	28.79	29.15	-14	7,234	-0.19%
2018/05/24	12	26.15	28	26.69	26.50	-16	6,262	-0.26%
2018/05/23	2	26.25	22	26.23	25.90	-20	5,976	-0.33%
2018/05/22	6	25.56	1	25.45	25.10	5	5,631	0.09%
2018/05/21	30	25.75	2	26.03	26.05	28	5,538	0.51%
2018/05/18	0	0.00	6	24.98	25.05	-6	5,420	-0.11%
2018/05/17	16	25.11	6	24.38	24.40	10	5,346	0.19%
2018/05/16	6	25.39	3	25.45	25.20	3	5,258	0.06%
2018/05/15	8	25.01	15	24.98	24.90	-7	4,897	-0.14%
2018/05/14	22	26.07	14	25.65	25.80	8	4,846	0.17%
2018/05/11	2	25.10	6	25.06	24.40	-4	4,517	-0.09%
2018/05/09	10	24.60	11	24.23	24.15	-1	4,292	-0.02%
2018/05/08	5	24.41	19	24.32	24.05	-14	4,146	-0.34%
2018/05/07	2	22.30	2	22.75	22.75	0	3,983	0.00%
2018/05/02	4	21.89	0	0.00	22.05	4	4,147	0.10%
2018/04/26	0	0.00	5	21.85	21.50	-5	5,006	-0.10%
2018/04/25	10	22.23	0	0.00	22.25	10	5,087	0.20%
2018/04/24	6	22.82	5	23.00	22.80	1	5,170	0.02%
2018/04/23	20	23.99	15	23.70	23.70	5	5,145	0.10%
2018/04/20	8	24.01	0	0.00	23.80	8	5,127	0.16%
2018/04/19	12	24.54	5	24.21	24.40	7	5,110	0.14%
2018/04/17	2	23.75	0	0.00	23.50	2	4,975	0.04%
2018/04/16	12	24.70	0	0.00	24.60	12	4,971	0.24%
2018/04/13	1	24.80	13	24.62	24.95	-12	4,975	-0.24%
2018/04/12	10	23.85	10	23.80	23.80	0	4,955	0.00%
2018/04/11	2	23.68	2	24.30	24.00	0	5,092	0.00%
2018/04/10	2	23.33	3	23.35	23.05	-1	5,090	-0.02%
2018/04/09	5	22.95	0	0.00	22.90	5	5,194	0.10%
2018/04/03	2	23.98	0	0.00	23.35	2	5,218	0.04%
2018/03/31	0	0.00	9	24.10	24.25	-9	5,222	-0.17%
2018/03/30	3	24.20	0	0.00	24.05	3	5,259	0.06%
2018/03/29	1	24.20	0	0.00	24.20	1	5,298	0.02%
2018/03/28	3	24.72	0	0.00	24.00	3	5,322	0.06%
2018/03/27	0	0.00	4	24.25	24.20	-4	5,302	-0.08%
2018/03/26	1	24.00	0	0.00	24.10	1	5,307	0.02%
2018/03/23	3	23.65	2	23.85	23.95	1	5,309	0.02%
2018/03/22	14	25.75	4	25.64	24.85	10	5,264	0.19%
2018/03/21	3	26.15	4	26.63	25.85	-1	5,189	-0.02%
2018/03/20	1	26.05	1	26.85	26.35	0	5,112	0.00%
2018/03/19	2	26.65	9	26.06	26.50	-7	4,988	-0.14%
2018/03/16	6	25.76	11	25.99	25.55	-5	4,795	-0.10%
2018/03/15	1	24.90	1	24.80	24.80	0	4,566	0.00%
2018/03/14	6	25.44	1	25.20	24.80	5	4,605	0.11%
2018/03/13	1	24.40	13	24.95	25.10	-12	4,568	-0.26%
2018/03/12	13	24.77	3	25.02	24.70	10	4,578	0.22%
2018/03/09	4	24.16	1	24.25	24.40	3	4,563	0.07%
2018/03/08	0	0.00	8	22.95	23.35	-8	4,559	-0.18%
2018/03/05	0	0.00	7	20.85	20.85	-7	4,903	-0.14%
2018/02/09	5	18.90	2	20.30	20.50	3	7,411	0.04%
2018/02/08	7	19.89	5	20.09	20.00	2	7,508	0.03%
2018/02/07	10	21.10	14	21.06	20.70	-4	7,549	-0.05%
2018/02/06	16	20.68	3	21.10	20.45	13	7,600	0.17%
2018/01/31	11	24.14	6	24.43	24.30	5	8,037	0.06%
2018/01/29	20	25.06	15	24.85	24.85	5	8,303	0.06%
2018/01/26	0	0.00	0.5	25.40	25.40	-0.5	8,546	-0.01%
2018/01/25	20	25.60	4	25.50	25.20	16	8,703	0.18%
2018/01/24	20	26.59	22	26.77	26.40	-2	8,804	-0.02%
2018/01/23	12	26.72	24	26.66	26.45	-12	8,872	-0.14%
2018/01/22	28	26.66	19	27.42	27.15	9	8,922	0.10%
2018/01/19	2	25.05	5	25.43	25.40	-3	9,219	-0.03%
2018/01/18	0	0.00	5	24.85	24.85	-5	9,485	-0.05%
2018/01/15	3	24.40	3	24.08	24.00	0	10,700	0.00%
2018/01/10	5	24.21	5	23.70	23.70	0	11,155	0.00%
2018/01/09	0	0.00	7	24.82	24.35	-7	11,346	-0.06%
2018/01/08	3	25.15	1	25.05	24.65	2	11,708	0.02%
2018/01/05	2	25.00	9	25.44	25.50	-7	11,693	-0.06%
2018/01/04	5	24.24	4	24.36	24.30	1	11,734	0.01%
2018/01/03	1	24.20	2	24.20	24.05	-1	11,867	-0.01%
2018/01/02	5	22.31	5	22.95	23.40	0	11,971	0.00%