漢磊 (3707)-台新-建北券商分點個股進出

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
50.6
漲跌
▲0.1
漲幅
+0.20%
成交量
556張
產業
上櫃半導體類股▼0.06%
1276人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

漢磊 (3707)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/11/22	1	50.60	3	51.30	50.60	-2	2,319	-0.09%
2024/11/21	3	50.80	0	0.00	50.50	3	2,421	0.12%
2024/11/15	1.1	53.09	5	52.80	53.10	-3.9	2,888	-0.14%
2024/11/13	2	53.80	0	0.00	54.00	2	2,885	0.07%
2024/11/07	0	0.00	3	54.93	55.90	-3	2,891	-0.10%
2024/11/06	2	54.00	1	54.50	53.90	1	2,889	0.03%
2024/11/05	1	54.00	1	54.50	54.20	0	2,904	0.00%
2024/11/04	2	54.25	0	0.00	54.10	2	2,953	0.07%
2024/11/01	0	0.00	1	54.60	55.10	-1	3,001	-0.03%
2024/10/30	0.3	56.30	1	56.00	55.70	-0.8	3,010	-0.02%
2024/10/29	1	57.00	0	0.00	56.80	1	3,032	0.03%
2024/10/28	2	56.35	2	57.00	57.40	0	3,059	0.00%
2024/10/25	1	57.50	0	0.00	57.50	1	3,053	0.03%
2024/10/24	2	54.60	4	55.20	57.30	-2	3,004	-0.07%
2024/10/23	2	55.20	0	0.00	54.70	2	2,931	0.07%
2024/10/21	1	53.40	5	53.76	53.90	-4	2,955	-0.14%
2024/10/18	3	52.57	3	53.07	52.10	0	2,967	0.00%
2024/10/17	0	0.00	3	52.90	52.90	-3	2,987	-0.10%
2024/10/16	2	53.00	0	0.00	52.60	2	3,016	0.07%
2024/10/08	0	0.00	2	54.40	54.90	-2	3,498	-0.06%
2024/10/04	3	55.93	25	56.20	55.80	-22	3,547	-0.62%
2024/10/01	0	0.00	1	56.90	57.10	-1	3,656	-0.03%
2024/09/30	2	56.60	2	56.40	56.10	0	3,677	0.00%
2024/09/27	0	0.00	10	57.20	56.80	-10	3,762	-0.27%
2024/09/26	3	55.80	0	0.00	55.70	3	3,756	0.08%
2024/09/25	0	0.00	2	56.60	56.80	-2	3,738	-0.05%
2024/09/24	3	56.00	0	0.00	55.90	3	3,736	0.08%
2024/09/23	2	57.10	2	57.10	56.80	0	3,720	0.00%
2024/09/20	2	56.60	7	57.37	56.60	-5	3,724	-0.13%
2024/09/19	9	56.87	4	57.18	57.10	5	3,719	0.13%
2024/09/18	12	58.28	25	57.54	56.90	-13	3,709	-0.35%
2024/09/16	4	56.80	4	57.20	56.70	0	3,686	0.00%
2024/09/13	9	55.89	14.1	56.30	56.50	-5.1	3,695	-0.14%
2024/09/12	38	56.12	15	56.51	55.60	23	3,682	0.62%
2024/09/11	59	61.36	40	62.59	56.30	19	3,609	0.53%
2024/09/10	29	62.36	7	63.59	61.90	22	3,385	0.65%
2024/09/09	20	63.95	33	65.21	65.40	-13	3,355	-0.39%
2024/09/06	8	62.81	37	62.58	64.20	-29	3,228	-0.90%
2024/09/05	8	60.03	18	60.36	59.40	-10	3,157	-0.32%
2024/09/04	33	59.59	2	59.40	59.30	31	3,150	0.98%
2024/09/03	12	61.67	6	62.07	61.30	6	3,156	0.19%
2024/09/02	8	62.55	8	63.20	62.20	0	3,158	0.00%
2024/08/30	4	63.20	0	0.00	62.20	4	3,189	0.13%
2024/08/29	9	63.09	8	63.53	63.50	1	3,180	0.03%
2024/08/28	4	64.60	37	64.96	64.00	-33	3,151	-1.05%
2024/08/27	12	65.97	17	65.28	64.90	-5	3,129	-0.16%
2024/08/26	3	65.57	6	65.67	64.90	-3	2,980	-0.10%
2024/08/23	3	66.43	7	65.39	66.30	-4	2,934	-0.14%
2024/08/22	2	65.90	3	66.13	64.50	-1	2,865	-0.03%
2024/08/21	56	62.86	7	65.26	65.50	49	2,799	1.75%
2024/08/20	10	61.84	0	0.00	62.10	10	2,657	0.38%
2024/08/19	6	57.53	25	58.64	59.20	-19	2,539	-0.75%
2024/08/16	0	0.00	2	54.10	53.90	-2	2,465	-0.08%
2024/08/14	0	0.00	1	53.70	54.00	-1	2,487	-0.04%
2024/08/13	4	53.45	1	53.00	53.00	3	2,496	0.12%
2024/08/12	1	52.20	4	53.10	53.50	-3	2,523	-0.12%
2024/08/09	6	52.77	0	0.00	51.60	6	2,521	0.24%
2024/08/08	2	51.20	0	0.00	52.00	2	2,524	0.08%
2024/08/06	10	50.20	0	0.00	51.50	10	2,533	0.39%
2024/08/05	20	53.45	4	53.00	52.90	16	2,501	0.64%
2024/08/01	5	61.70	4	61.50	61.60	1	2,460	0.04%
2024/07/31	6	59.95	12	61.33	61.70	-6	2,456	-0.24%
2024/07/30	4	57.80	5	56.72	57.60	-1	2,464	-0.04%
2024/07/29	4	58.48	4	58.53	57.00	0	2,470	0.00%
2024/07/26	2	58.25	0	0.00	58.20	2	2,503	0.08%
2024/07/23	7	60.00	3	60.77	59.90	4	2,531	0.16%
2024/07/22	20	60.50	0	0.00	59.80	20	2,579	0.78%
2024/07/19	25	62.54	1	62.20	61.50	24	2,675	0.90%
2024/07/18	5	63.86	6	64.00	64.00	-1	2,692	-0.04%
2024/07/17	1	66.20	0	0.00	65.20	1	2,704	0.04%
2024/07/16	2	67.40	4	65.98	66.20	-2	2,760	-0.07%
2024/07/15	6	66.50	0	0.00	65.70	6	2,860	0.21%
2024/07/12	3	66.30	11	65.83	65.90	-8	3,309	-0.24%
2024/07/11	15	65.66	14	66.68	67.20	1	3,290	0.03%
2024/07/09	1	62.00	2	62.10	62.50	-1	3,197	-0.03%
2024/07/08	0	0.00	3.1	63.77	63.50	-3.1	3,275	-0.09%
2024/07/05	7	63.69	8.5	63.72	64.10	-1.5	3,363	-0.04%
2024/07/04	7	61.89	7	62.23	61.50	0	3,436	0.00%
2024/07/03	9.1	61.76	6	61.50	61.30	3.1	3,448	0.09%
2024/07/02	1	59.40	0	0.00	59.30	1	3,419	0.03%
2024/07/01	3	59.93	0	0.00	59.80	3	3,501	0.09%
2024/06/27	1	60.20	0	0.00	60.30	1	3,967	0.03%
2024/06/26	1	60.30	1	61.80	60.30	0	4,035	0.00%
2024/06/25	1	60.30	0	0.00	60.80	1	4,161	0.02%
2024/06/21	5	63.00	0	0.00	62.10	5	4,155	0.12%
2024/06/20	0	0.00	2	61.50	62.80	-2	4,148	-0.05%
2024/06/17	1	61.00	0	0.00	61.10	1	4,162	0.02%
2024/06/14	14	62.44	21	62.53	62.80	-7	4,134	-0.17%
2024/06/13	7	60.24	1	60.90	60.70	6	4,083	0.15%
2024/06/12	2	60.05	0	0.00	60.00	2	4,101	0.05%
2024/06/07	1	63.00	8	61.00	62.90	-7	4,200	-0.17%
2024/06/06	1	59.50	3	59.20	59.20	-2	4,277	-0.05%
2024/05/30	1	63.30	0	0.00	62.60	1	5,131	0.02%
2024/05/29	0	0.00	1	63.40	64.00	-1	5,143	-0.02%
2024/05/28	3	63.50	0	0.00	63.50	3	5,141	0.06%
2024/05/23	1	62.60	1	63.20	62.50	0	5,188	0.00%
2024/05/20	0	0.00	1	64.90	65.10	-1	5,167	-0.02%
2024/05/16	0	0.00	1	63.60	63.50	-1	5,151	-0.02%
2024/05/15	0	0.00	0	65.00	64.30	0	5,135	0.00%
2024/05/08	0	0.00	3	65.90	65.50	-3	5,128	-0.06%
2024/05/07	1	66.00	0	0.00	65.50	1	5,128	0.02%
2024/05/06	1	66.90	0	0.00	66.10	1	5,109	0.02%
2024/05/03	2	68.85	0	0.00	67.10	2	5,076	0.04%
2024/04/29	4	69.40	3	69.43	70.10	1	4,960	0.02%
2024/04/26	4	69.83	3	69.10	69.10	1	4,925	0.02%
2024/04/25	1	70.30	4	68.88	70.60	-3	4,867	-0.06%
2024/04/24	3	68.10	0	0.00	67.80	3	4,766	0.06%
2024/04/23	0.1	68.20	50	68.40	68.50	-49.9	4,740	-1.05%
2024/04/22	52	68.26	2.2	67.70	67.00	49.8	4,706	1.06%
2024/04/19	9	68.31	3	68.03	67.10	6	4,625	0.13%
2024/04/18	28.2	75.92	29	75.19	72.00	-0.8	4,470	-0.02%
2024/04/17	0	0.00	2.8	73.44	73.80	-2.8	3,962	-0.07%
2024/04/16	3	67.10	37.2	66.79	67.10	-34.2	3,925	-0.87%
2024/04/15	2	71.75	0	0.00	70.50	2	3,825	0.05%
2024/04/12	36	72.14	4.2	71.95	71.60	31.8	3,741	0.85%
2024/04/11	4	72.55	10	71.27	70.50	-6	3,656	-0.16%
2024/04/10	69	70.62	60	71.25	71.50	9	3,535	0.25%
2024/04/09	1	67.10	10	65.90	65.70	-9	3,357	-0.27%
2024/04/08	11	67.55	15	66.97	67.20	-4	3,322	-0.12%
2024/04/03	17	68.58	17	68.40	68.60	0	3,261	0.00%
2024/04/02	14	67.60	7	67.56	68.20	7	3,173	0.22%
2024/04/01	18	67.39	5	66.72	67.70	13	2,978	0.44%
2024/03/29	5	61.44	11	61.62	61.90	-6	2,693	-0.22%
2024/03/28	5	60.78	1	60.60	60.70	4	2,625	0.15%
2024/03/27	0	0.00	0.2	57.40	57.40	-0.2	2,487	-0.01%
2024/03/25	0.2	59.30	0	0.00	59.00	0.2	2,485	0.01%
2024/03/22	4	60.00	4	59.30	59.30	0	2,479	0.00%
2024/03/20	0	0.00	1	57.00	57.00	-1	2,517	-0.04%
2024/03/15	0	0.00	2	59.50	59.50	-2	2,472	-0.08%
2024/03/14	0	0.00	1	61.00	61.20	-1	2,445	-0.04%
2024/03/13	2	64.05	1	63.60	61.70	1	2,402	0.04%
2024/03/12	9	62.10	9	62.23	61.80	0	2,320	0.00%
2024/03/11	58	65.62	65	65.42	64.20	-7	2,207	-0.32%
2024/03/08	10	59.99	12	57.60	61.00	-2	1,567	-0.13%
2024/03/07	2	55.70	5	56.02	55.50	-3	1,432	-0.21%
2024/03/06	2	56.90	1	56.80	56.10	1	1,416	0.07%
2024/03/05	2	59.05	12	58.93	58.00	-10	1,411	-0.71%
2024/03/04	4	59.50	5	59.66	59.70	-1	1,384	-0.07%
2024/03/01	2	59.70	1	60.30	59.50	1	1,371	0.07%
2024/02/29	3	60.20	5	60.18	60.30	-2	1,363	-0.15%
2024/02/27	5	61.00	3	63.17	61.50	2	1,350	0.15%
2024/02/26	6	59.93	7	60.56	62.60	-1	1,326	-0.08%
2024/02/23	1	61.10	1	61.60	60.70	0	1,268	0.00%
2024/02/22	5	61.10	1	61.20	61.10	4	1,299	0.31%
2024/02/21	1	61.90	1	62.50	61.80	0	1,315	0.00%
2024/02/20	2	62.55	0	0.00	62.00	2	1,316	0.15%
2024/02/19	5	63.26	6	63.03	63.30	-1	1,316	-0.08%
2024/02/16	6	62.30	8	62.66	62.80	-2	1,319	-0.15%
2024/02/15	3	62.40	9	61.23	62.40	-6	1,311	-0.46%
2024/02/05	7	60.73	1	61.70	60.90	6	1,300	0.46%
2024/02/02	5	61.96	5	62.18	61.90	0	1,279	0.00%
2024/02/01	3	62.37	2	62.60	62.20	1	1,278	0.08%
2024/01/31	3	63.30	3	63.47	63.00	0	1,270	0.00%
2024/01/30	0.2	64.80	1	65.00	63.50	-0.8	1,263	-0.06%
2024/01/29	1.1	64.42	0	0.00	64.40	1.1	1,263	0.09%
2024/01/26	1	64.50	0	0.00	64.40	1	1,271	0.08%
2024/01/25	3	64.37	0	0.00	64.30	3	1,283	0.23%
2024/01/24	0	0.00	2	65.60	65.80	-2	1,301	-0.15%
2024/01/23	1	64.90	10	64.90	65.20	-9	1,321	-0.68%
2024/01/22	3	64.93	3	65.23	65.50	0	1,324	0.00%
2024/01/19	2	63.40	6	63.83	63.80	-4	1,314	-0.30%
2024/01/18	1	63.00	1	64.30	62.90	0	1,311	0.00%
2024/01/17	2	64.75	1	66.30	64.10	1	1,304	0.08%
2024/01/16	1	65.60	1	65.10	65.40	0	1,291	0.00%
2024/01/15	2	66.15	0	0.00	65.90	2	1,287	0.16%
2024/01/12	6	66.48	0	0.00	65.80	6	1,298	0.46%
2024/01/11	3	66.50	6	66.35	66.60	-3	1,300	-0.23%
2024/01/10	3.3	66.48	0	0.00	65.50	3.3	1,314	0.25%
2024/01/09	2	67.75	1	69.00	67.80	1	1,287	0.08%
2024/01/08	4	68.73	2	69.45	68.50	2	1,277	0.16%
2024/01/05	2.1	69.00	2	69.60	69.10	0.1	1,275	0.01%
2024/01/04	1	69.40	3	69.40	69.40	-2	1,263	-0.16%
2024/01/03	2	70.25	0	0.00	70.40	2	1,259	0.16%
2023/12/29	1	72.00	1	72.20	72.10	0	1,240	0.00%
2023/12/28	3	72.97	3	73.53	72.70	0	1,242	0.00%
2023/12/27	4	72.88	2	73.05	73.00	2	1,240	0.16%
2023/12/25	1	71.50	0	0.00	71.40	1	1,247	0.08%
2023/12/19	1	72.40	1	72.90	72.90	0	1,374	0.00%
2023/12/18	3	72.40	0	0.00	72.30	3	1,446	0.21%
2023/12/15	1	74.90	6	74.27	73.60	-5	1,504	-0.33%
2023/12/14	0	0.00	1	71.90	71.50	-1	1,432	-0.07%
2023/12/13	1	71.30	11	71.62	71.10	-10	1,428	-0.70%
2023/12/12	1	71.40	3	71.73	71.20	-2	1,436	-0.14%
2023/12/11	3	71.77	2	72.25	71.20	1	1,445	0.07%
2023/12/08	0	0.00	1	71.80	71.10	-1	1,449	-0.07%
2023/12/07	1	71.80	1	71.10	71.10	0	1,448	0.00%
2023/12/06	2	72.60	2	72.80	72.40	0	1,441	0.00%
2023/12/05	1	73.30	1	73.40	73.00	0	1,447	0.00%
2023/12/04	2	74.35	1	73.80	73.80	1	1,454	0.07%
2023/12/01	1	75.00	0	0.00	75.10	1	1,451	0.07%
2023/11/30	2	75.25	2	76.10	76.40	0	1,432	0.00%
2023/11/29	9	74.26	8	73.55	73.50	1	1,376	0.07%
2023/11/28	1	72.30	2	72.80	72.50	-1	1,368	-0.07%
2023/11/27	1	72.90	0	0.00	72.00	1	1,368	0.07%
2023/11/24	0	0.00	1	74.30	73.60	-1	1,379	-0.07%
2023/11/22	4	73.13	0	0.00	73.20	4	1,364	0.29%
2023/11/17	0	0.00	2	71.40	71.80	-2	1,356	-0.15%
2023/11/16	2	71.05	0	0.00	71.00	2	1,357	0.15%
2023/11/13	0	0.00	2	69.10	69.00	-2	1,364	-0.15%
2023/11/08	0	0.00	10	70.55	70.40	-10	1,410	-0.71%
2023/11/02	0	0.00	10	69.74	70.00	-10	1,465	-0.68%
2023/11/01	0	0.00	1	71.00	70.00	-1	1,467	-0.07%
2023/10/31	1.3	69.11	0	0.00	68.40	1.3	1,451	0.09%
2023/10/30	0	0.00	1	71.40	71.20	-1	1,464	-0.07%
2023/10/26	1	71.11	0	0.00	70.80	1	1,490	0.07%
2023/10/25	2	71.95	5	71.58	72.10	-3	1,510	-0.20%
2023/10/24	3	70.13	0	0.00	70.30	3	1,512	0.20%
2023/10/18	1.2	69.07	0	0.00	69.00	1.2	1,651	0.07%
2023/10/16	1	72.00	0	0.00	71.40	1	1,655	0.06%
2023/10/12	1	72.40	0	0.00	72.40	1	1,748	0.06%
2023/10/03	1	72.80	0	0.00	72.80	1	2,623	0.04%
2023/10/02	0	0.00	3	73.10	74.00	-3	2,715	-0.11%
2023/09/28	3	71.83	3	71.93	72.20	0	2,973	0.00%
2023/09/27	1	71.40	0.5	71.70	71.40	0.5	2,993	0.02%
2023/09/26	3.1	72.78	1	72.30	72.10	2.1	2,996	0.07%
2023/09/22	2	74.45	47	74.02	75.60	-45	2,981	-1.51%
2023/09/21	1	80.90	51	76.32	76.20	-50	2,932	-1.71%
2023/09/20	2	79.95	21	80.67	78.60	-19	2,855	-0.67%
2023/09/18	7	80.20	0	0.00	79.20	7	2,834	0.25%
2023/09/13	4	79.10	0	0.00	79.50	4	2,937	0.14%
2023/09/12	8	77.30	1	77.80	77.60	7	3,034	0.23%
2023/09/11	2	77.00	1	77.70	76.60	1	3,187	0.03%
2023/09/08	2	77.50	10	77.50	77.30	-8	3,371	-0.24%
2023/09/07	2	79.00	0	0.00	78.90	2	3,536	0.06%
2023/09/05	5	79.70	0	0.00	79.60	5	3,637	0.14%
2023/09/04	14	77.99	1	78.00	79.20	13	3,667	0.35%
2023/08/30	15	78.80	0	0.00	78.70	15	3,975	0.38%
2023/08/29	19	77.66	7	78.07	78.30	12	4,038	0.30%
2023/08/28	0	0.00	1	76.80	76.50	-1	4,033	-0.02%
2023/08/25	6	77.13	7	76.73	76.90	-1	4,037	-0.02%
2023/08/24	9	77.24	9	76.74	77.30	0	4,045	0.00%
2023/08/23	2	74.10	0	0.00	75.00	2	4,042	0.05%
2023/08/21	1	75.20	1	75.30	75.00	0	4,062	0.00%
2023/08/18	0	0.00	3	75.27	75.10	-3	4,085	-0.07%
2023/08/17	2	75.15	0	0.00	75.40	2	4,081	0.05%
2023/08/15	1	73.10	10	73.30	73.20	-9	4,084	-0.22%
2023/08/14	0.1	73.80	2	72.05	72.20	-2	4,086	-0.05%
2023/08/11	3.1	76.08	0	0.00	75.00	3.1	4,059	0.08%
2023/08/10	0.1	75.80	0	0.00	75.80	0.1	4,061	0.00%
2023/08/09	5	77.94	3	78.33	77.50	2	4,064	0.05%
2023/08/08	1	79.20	1	78.10	78.00	0	4,089	0.00%
2023/08/07	2	79.40	0	0.00	79.60	2	4,103	0.05%
2023/08/01	0	0.00	1	79.70	79.70	-1	4,102	-0.02%
2023/07/31	2	79.90	1	81.30	79.30	1	4,107	0.02%
2023/07/28	2	80.45	4	80.88	80.80	-2	4,095	-0.05%
2023/07/26	1	80.20	5	79.30	78.80	-4	4,093	-0.10%
2023/07/25	2	78.95	2	79.80	80.80	0	4,105	0.00%
2023/07/24	2.1	79.79	15	78.94	78.30	-13	4,093	-0.32%
2023/07/20	5	83.80	0	0.00	83.90	5	4,107	0.12%
2023/07/19	11	84.75	1	84.90	83.10	10	4,145	0.24%
2023/07/18	2	84.85	6	86.02	84.00	-4	4,258	-0.09%
2023/07/17	5	86.78	2	87.35	86.80	3	4,285	0.07%
2023/07/14	4	87.20	4	87.78	87.70	0	4,293	0.00%
2023/07/13	0	0.00	5	88.58	86.60	-5	4,279	-0.12%
2023/07/12	3	88.70	9	89.30	88.40	-6	4,230	-0.14%
2023/07/11	18.1	93.61	14	92.83	90.50	4.1	4,143	0.10%
2023/07/10	33	90.39	21.1	90.90	90.40	11.9	3,887	0.31%
2023/07/07	28	87.30	10	87.21	86.70	18	3,557	0.51%
2023/07/06	64	88.01	17.1	87.61	88.00	46.9	3,479	1.35%
2023/07/05	6	84.57	1	85.10	83.90	5	3,244	0.15%
2023/07/04	1	83.30	2	84.05	84.20	-1	3,256	-0.03%
2023/07/03	3	83.57	3	83.50	83.10	0	3,271	0.00%
2023/06/30	1	84.10	1	84.20	83.80	0	3,256	0.00%
2023/06/28	0	0.00	1	83.20	82.90	-1	3,313	-0.03%
2023/06/27	1	84.90	1	84.90	83.20	0	3,418	0.00%
2023/06/21	3	87.13	0	0.00	86.70	3	3,392	0.09%
2023/06/20	6	87.62	26	88.22	88.00	-20	3,370	-0.59%
2023/06/19	3	86.03	3	86.13	86.10	0	3,333	0.00%
2023/06/16	39	87.19	72	86.50	86.10	-33	3,331	-0.99%
2023/06/15	35.2	89.24	110.4	89.08	88.60	-75.2	3,330	-2.26%	大賣/
2023/06/14	33	89.99	14	89.31	90.20	19	3,207	0.59%
2023/06/13	60	86.95	4	87.45	86.50	56	3,047	1.84%
2023/06/12	67	85.87	27	85.66	85.40	40	2,895	1.38%
2023/06/09	8	82.40	2	82.80	82.80	6	2,852	0.21%
2023/06/08	8	83.95	2	83.80	82.70	6	2,862	0.21%
2023/06/07	37	85.27	27	84.86	84.70	10	2,898	0.34%
2023/06/06	3	82.60	51	84.74	82.00	-48	2,862	-1.68%
2023/06/05	64	87.87	13	87.62	85.20	51	2,812	1.81%
2023/06/02	1	80.70	2	82.20	82.20	-1	2,698	-0.04%
2023/05/31	0.1	79.50	1	79.50	79.70	-0.9	2,906	-0.03%
2023/05/30	0	0.00	1	79.60	79.10	-1	2,948	-0.03%
2023/05/29	1	80.60	1	79.30	80.60	0	2,940	0.00%
2023/05/26	1	77.30	1	77.60	77.00	0	2,935	0.00%
2023/05/25	1	77.30	0	0.00	77.30	1	2,952	0.03%
2023/05/24	1.1	78.23	1	78.20	79.10	0.1	2,992	0.00%
2023/05/22	0	0.00	0	77.90	77.60	0	3,004	0.00%
2023/05/19	1	78.00	0	0.00	78.00	1	3,019	0.03%
2023/05/17	27	76.70	0	0.00	76.50	27	3,063	0.88%
2023/05/16	0	0.00	0.3	76.40	76.60	-0.3	3,082	-0.01%
2023/05/15	0.3	74.00	0.3	73.90	74.50	0	3,081	0.00%
2023/05/12	0	0.00	5.3	74.37	75.50	-5.3	3,123	-0.17%
2023/05/11	0	0.00	6	76.47	75.20	-6	3,118	-0.19%
2023/05/10	2	76.80	2	77.40	77.40	0	3,148	0.00%
2023/05/09	0.4	77.00	14	77.00	76.50	-13.6	3,168	-0.43%
2023/05/05	0	0.00	2	78.00	77.80	-2	3,329	-0.06%
2023/05/04	1	78.20	0	0.00	78.30	1	3,464	0.03%
2023/05/02	1	79.10	13	78.43	79.00	-12	3,566	-0.34%
2023/04/28	5	77.34	0	0.00	77.90	5	3,645	0.14%
2023/04/27	0.2	77.30	2	76.45	76.30	-1.8	3,616	-0.05%
2023/04/26	1	75.50	4	76.45	76.70	-3	3,627	-0.08%
2023/04/25	0.4	77.36	22.4	77.87	77.00	-22	3,610	-0.61%
2023/04/24	47	78.02	47	79.51	80.00	0	3,603	0.00%
2023/04/21	55	82.18	105	79.53	79.10	-50	3,573	-1.40%	大賣/
2023/04/20	34	85.54	0	0.00	83.50	34	3,464	0.98%
2023/04/19	21	86.45	1.1	86.50	86.50	19.9	3,429	0.58%
2023/04/18	1	89.40	0	0.00	87.60	1	3,431	0.03%
2023/04/17	0	0.00	2	88.60	88.70	-2	3,425	-0.06%
2023/04/13	0.5	89.20	0	0.00	88.20	0.5	3,425	0.01%
2023/04/10	0	0.00	4	90.50	90.50	-4	3,427	-0.12%
2023/04/07	0	0.00	16	92.21	92.30	-16	3,421	-0.47%
2023/04/06	2	91.70	5	91.66	91.30	-3	3,404	-0.09%
2023/03/31	17	90.38	4	90.65	90.70	13	3,404	0.38%
2023/03/30	3	90.53	4	90.65	90.50	-1	3,449	-0.03%
2023/03/29	3	90.03	0	0.00	89.80	3	3,455	0.09%
2023/03/28	10	91.86	22	92.13	91.70	-12	3,436	-0.35%
2023/03/27	2	90.25	0	0.00	90.00	2	3,372	0.06%
2023/03/23	0	0.00	1	90.20	90.20	-1	3,374	-0.03%
2023/03/22	0	0.00	1	90.20	90.70	-1	3,380	-0.03%
2023/03/21	0	0.00	4	89.90	89.70	-4	3,382	-0.12%
2023/03/20	16	90.93	14	90.44	89.90	2	3,390	0.06%
2023/03/17	0	0.00	2	88.00	88.50	-2	3,318	-0.06%
2023/03/15	0	0.00	1	87.90	86.80	-1	3,365	-0.03%
2023/03/14	2	86.50	0	0.00	86.10	2	3,395	0.06%
2023/03/13	1	87.60	0	0.00	88.40	1	3,426	0.03%
2023/03/10	7	89.13	0	0.00	88.90	7	3,468	0.20%
2023/03/09	1	92.60	2	92.45	92.00	-1	3,536	-0.03%
2023/03/08	2	92.00	6	92.03	92.30	-4	3,547	-0.11%
2023/03/07	12.2	90.99	2	91.15	92.50	10.2	3,544	0.29%
2023/03/06	13	89.98	1	90.00	90.70	12	3,527	0.34%
2023/03/03	36	88.61	32	89.45	89.20	4	3,536	0.11%
2023/03/02	5	91.56	6	92.27	90.80	-1	3,372	-0.03%
2023/03/01	2	93.10	0	0.00	93.00	2	3,378	0.06%
2023/02/24	1	93.50	0	0.00	93.10	1	3,413	0.03%
2023/02/23	0	0.00	1	94.00	93.90	-1	3,423	-0.03%
2023/02/22	10	93.47	9	95.38	93.20	1	3,543	0.03%
2023/02/21	13	98.22	4	97.10	97.10	9	3,626	0.25%
2023/02/20	0	0.00	1	97.00	97.50	-1	3,771	-0.03%
2023/02/17	1	96.80	0	0.00	96.50	1	4,007	0.02%
2023/02/16	0	0.00	1	97.90	97.90	-1	4,067	-0.02%
2023/02/15	1	95.90	0	0.00	95.90	1	4,178	0.02%
2023/02/14	0	0.00	3	97.00	97.00	-3	4,192	-0.07%
2023/02/10	1	98.30	1	95.20	95.20	0	4,382	0.00%
2023/02/09	2	98.65	1	99.70	98.30	1	4,372	0.02%
2023/02/08	1	99.10	2	99.00	98.90	-1	4,401	-0.02%
2023/02/07	6	97.87	0	0.00	97.60	6	4,395	0.14%
2023/02/06	1	96.90	0	0.00	96.90	1	4,427	0.02%
2023/02/03	7	100.06	8	100.25	98.20	-1	4,387	-0.02%
2023/02/02	8.5	99.70	7	99.96	100.00	1.5	4,351	0.03%
2023/02/01	1	96.70	18	96.90	96.70	-17	4,263	-0.40%
2023/01/30	4	94.00	5.2	93.25	94.80	-1.2	4,295	-0.03%
2023/01/17	0	0.00	1	89.60	89.50	-1	4,271	-0.02%
2023/01/16	2	90.00	8	88.73	90.00	-6	4,315	-0.14%
2023/01/13	5	88.16	0	0.00	87.70	5	4,344	0.12%
2023/01/12	2	90.50	2	91.60	89.20	0	4,404	0.00%
2023/01/11	2	90.80	2	90.60	90.40	0	4,408	0.00%
2023/01/10	2	90.35	2	90.60	89.80	0	4,472	0.00%
2023/01/09	0	0.00	2	90.60	90.50	-2	4,547	-0.04%
2023/01/06	0	0.00	4	87.60	88.80	-4	4,610	-0.09%
2023/01/05	2	86.90	2	87.50	85.90	0	4,723	0.00%
2023/01/03	13	85.78	0	0.00	86.20	13	4,956	0.26%
2022/12/30	1.2	86.42	0	0.00	84.60	1.2	5,051	0.02%
2022/12/29	1	85.10	1	85.30	85.10	0	5,112	0.00%
2022/12/28	1	86.00	1	86.50	86.00	0	5,227	0.00%
2022/12/27	7	89.56	2	89.90	88.80	5	5,318	0.09%
2022/12/23	0	0.00	1	86.30	86.90	-1	5,515	-0.02%
2022/12/21	5	88.84	2	88.35	87.60	3	5,715	0.05%
2022/12/20	2	88.55	0	0.00	88.50	2	5,847	0.03%
2022/12/19	2	91.10	1	90.50	90.90	1	6,017	0.02%
2022/12/16	3	92.97	0	0.00	93.20	3	6,155	0.05%
2022/12/14	0	0.00	1	95.00	95.90	-1	6,247	-0.02%
2022/12/13	7	94.79	1	93.80	93.80	6	6,275	0.10%
2022/12/12	3	94.37	2	94.90	95.00	1	6,289	0.02%
2022/12/09	10	97.00	0	0.00	96.10	10	6,319	0.16%
2022/12/07	2	99.50	23	97.43	96.20	-21	6,462	-0.32%
2022/12/06	5	100.90	2	102.00	99.80	3	6,454	0.05%
2022/12/05	5.2	103.54	7	104.29	103.00	-1.9	6,541	-0.03%
2022/12/02	7	102.50	7	102.71	102.50	0	6,546	0.00%
2022/12/01	8	100.63	16	100.97	102.00	-8	6,589	-0.12%
2022/11/30	0	0.00	3	99.07	98.10	-3	6,601	-0.05%
2022/11/28	1	95.00	3	96.80	97.80	-2	6,786	-0.03%
2022/11/25	6	97.42	1	98.20	96.00	5	6,967	0.07%
2022/11/24	2	98.75	2	99.05	98.80	0	6,996	0.00%
2022/11/22	21	98.79	2	99.00	98.30	19	7,184	0.26%
2022/11/21	0	0.00	3	100.00	100.00	-3	7,322	-0.04%
2022/11/18	14	101.93	10	101.38	99.60	4	7,455	0.05%
2022/11/17	1	101.50	28	100.87	102.00	-27	7,553	-0.36%
2022/11/16	7	98.80	5	99.28	98.30	2	7,672	0.03%
2022/11/15	14	98.35	14	99.06	101.00	0	7,668	0.00%
2022/11/14	1	94.60	0	0.00	95.30	1	8,013	0.01%
2022/11/11	11	96.73	14	97.69	93.60	-3	8,238	-0.04%
2022/11/09	21	94.31	19.1	93.96	94.30	1.9	8,285	0.02%
2022/11/08	4	91.95	7	92.11	90.40	-3	8,385	-0.04%
2022/11/03	2	89.90	3	88.67	89.90	-1	8,677	-0.01%
2022/11/02	5	89.36	6	89.57	89.40	-1	8,945	-0.01%
2022/11/01	1.1	87.57	1	87.20	87.70	0.1	8,968	0.00%
2022/10/31	4	86.68	4	86.70	87.00	0	9,084	0.00%
2022/10/28	5	83.60	1	83.50	83.90	4	9,165	0.04%
2022/10/27	2	83.30	2	83.20	85.90	0	9,348	0.00%
2022/10/26	2	83.15	6	82.07	81.90	-4	9,542	-0.04%
2022/10/25	1	82.50	0	0.00	82.50	1	9,588	0.01%
2022/10/24	2	86.50	1	87.50	85.00	1	9,723	0.01%
2022/10/21	1	86.40	1	86.80	84.00	0	9,912	0.00%
2022/10/20	5	86.00	7	85.56	86.20	-2	10,050	-0.02%
2022/10/19	4	87.55	5	87.42	85.80	-1	10,335	-0.01%
2022/10/18	2	87.50	1	87.60	87.90	1	10,432	0.01%
2022/10/17	2	84.85	2	86.05	86.80	0	10,554	0.00%
2022/10/14	6	88.63	6	89.82	89.10	0	10,742	0.00%
2022/10/13	9	86.26	4	87.78	83.00	5	11,153	0.04%
2022/10/12	17	90.89	6	91.43	90.00	11	11,255	0.10%
2022/10/11	52	91.37	42	90.90	90.80	10	11,414	0.09%
2022/10/07	7	98.73	3	97.50	97.50	4	11,748	0.03%
2022/10/06	0	0.00	1	101.00	101.50	-1	11,787	-0.01%
2022/10/05	3	102.00	1	102.00	99.80	2	11,825	0.02%
2022/10/04	12.1	98.52	14	98.07	101.00	-1.9	11,829	-0.02%
2022/10/03	3.2	94.75	2	95.05	94.80	1.2	12,009	0.01%
2022/09/30	10	92.28	13	92.85	95.00	-3	12,487	-0.02%
2022/09/29	7	92.16	0	0.00	91.10	7	12,909	0.05%
2022/09/28	15	96.05	6	93.08	90.70	9	13,222	0.07%
2022/09/27	14	98.25	10	99.39	99.60	4	13,774	0.03%
2022/09/26	10	101.63	4	100.88	98.50	6	14,054	0.04%
2022/09/23	20	108.13	15	110.23	107.00	5	14,215	0.04%
2022/09/22	2	109.50	3	111.50	114.00	-1	14,252	-0.01%
2022/09/21	2	110.75	1	110.50	110.00	1	14,266	0.01%
2022/09/20	1	111.50	1	114.00	113.00	0	14,345	0.00%
2022/09/16	3	111.83	3	111.83	109.50	0	14,612	0.00%
2022/09/15	5	113.00	1	111.50	111.50	4	14,736	0.03%
2022/09/14	0	0.00	3	111.33	114.00	-3	14,959	-0.02%
2022/09/13	6	113.25	4	111.50	111.50	2	15,080	0.01%
2022/09/12	12	113.46	11	112.64	112.50	1	15,194	0.01%
2022/09/08	3.1	106.85	3	108.67	110.00	0.1	15,217	0.00%
2022/09/07	6	105.00	4	106.00	105.00	2	15,282	0.01%
2022/09/06	22	108.84	22	106.95	107.00	0	15,312	0.00%
2022/09/05	4	111.75	3	112.83	110.50	1	15,354	0.01%
2022/09/02	3	113.50	0	0.00	115.00	3	15,372	0.02%
2022/09/01	24.1	115.23	23	114.17	113.00	1.1	15,352	0.01%
2022/08/31	2	115.50	2	115.50	115.50	0	15,307	0.00%
2022/08/30	4	116.25	80	116.42	117.00	-76	15,517	-0.49%
2022/08/29	63.5	114.00	33.2	114.60	116.00	30.3	15,566	0.19%
2022/08/26	11	117.36	53	118.93	115.50	-42	15,485	-0.27%
2022/08/25	56.2	117.10	8	116.25	117.00	48.2	15,471	0.31%
2022/08/24	6	114.83	8	114.63	113.00	-2	15,425	-0.01%
2022/08/23	21	112.40	62	114.24	115.50	-41	15,405	-0.27%
2022/08/22	18	112.75	19	112.74	111.50	-1	15,309	-0.01%
2022/08/19	47.4	113.45	85	113.57	113.00	-37.6	15,226	-0.25%
2022/08/18	11	105.86	11	106.77	109.00	0	14,800	0.00%
2022/08/17	33	104.44	0.2	104.50	102.50	32.8	14,631	0.22%
2022/08/16	3	105.33	6	105.17	104.50	-3	14,638	-0.02%
2022/08/15	31	106.18	11.1	105.32	105.50	19.9	14,659	0.14%
2022/08/12	5	101.40	6	101.50	101.50	-1	14,467	-0.01%
2022/08/11	9	102.11	13	100.42	99.60	-4	14,453	-0.03%
2022/08/10	11	99.16	3	98.50	98.50	8	14,537	0.06%
2022/08/09	37.2	101.25	34.3	100.35	101.00	2.9	14,513	0.02%
2022/08/08	5.2	99.18	6	98.75	99.50	-0.8	14,328	-0.01%
2022/08/05	3	97.90	5	97.34	98.80	-2	14,409	-0.01%
2022/08/04	14.2	92.99	23	93.91	95.00	-8.8	14,382	-0.06%
2022/08/03	6	93.83	60	93.47	93.20	-54	14,364	-0.38%
2022/08/02	11	96.66	42	95.90	96.20	-31	14,293	-0.22%
2022/08/01	3	101.33	101	101.38	100.50	-98	14,116	-0.69%	大賣/
2022/07/29	4	101.25	9	101.67	102.50	-5	14,118	-0.04%
2022/07/28	133	100.77	47	98.99	98.50	86	14,034	0.61%	大買/
2022/07/27	14	98.24	14	98.94	99.50	0	13,908	0.00%
2022/07/26	14.1	100.86	82	99.96	97.40	-67.9	13,776	-0.49%
2022/07/25	3	99.90	55	100.43	100.50	-52	13,539	-0.38%
2022/07/22	133	101.73	206.5	99.23	99.10	-73.5	13,580	-0.54%	大買/大賣/
2022/07/21	14.2	100.92	64	99.98	101.50	-49.8	13,675	-0.36%
2022/07/20	243	98.49	142	98.63	99.30	101	13,520	0.75%	大買/大賣/鉅額交易
2022/07/19	79	93.02	67	93.89	94.30	12	13,162	0.09%
2022/07/18	12	94.85	255	94.49	93.00	-243	13,027	-1.87%	大賣/鉅額交易
2022/07/15	154	91.93	21	91.68	93.00	133	12,806	1.04%	大買/鉅額交易
2022/07/14	7	85.99	75	88.11	88.00	-68	12,375	-0.55%
2022/07/13	35	85.82	22	83.95	83.50	13	12,311	0.11%
2022/07/12	36	84.37	1	85.70	82.00	35	12,306	0.28%
2022/07/11	72.1	86.33	106	87.10	87.90	-34	12,314	-0.28%	大賣/
2022/07/08	274.1	90.79	24	89.34	88.50	250.1	12,130	2.06%	大買/鉅額交易
2022/07/07	43	84.08	43	83.42	85.00	0	11,708	0.00%
2022/07/06	50.1	85.05	32	84.93	83.50	18.1	11,235	0.16%
2022/07/05	65.1	88.53	57	88.34	90.10	8.1	10,979	0.07%
2022/07/04	32	96.62	20	95.07	90.90	12	10,346	0.12%
2022/07/01	38.1	104.96	46	104.79	101.00	-8	10,130	-0.08%
2022/06/30	29	118.21	13	114.00	112.00	16	9,861	0.16%
2022/06/29	32	121.50	12	124.00	124.00	20	9,795	0.20%
2022/06/28	16	123.44	17	124.06	124.50	-1	10,015	-0.01%
2022/06/27	15	121.30	64	120.62	125.00	-49	10,509	-0.47%
2022/06/24	47	119.58	12	118.17	116.50	35	10,563	0.33%
2022/06/23	52	117.48	56	117.17	119.00	-4	10,810	-0.04%
2022/06/22	60.1	118.10	48	118.40	119.50	12.1	11,550	0.10%
2022/06/21	12	116.33	11	114.32	118.00	1	11,540	0.01%
2022/06/20	6	113.84	8	115.13	108.50	-2	11,618	-0.02%
2022/06/17	56.1	117.37	24	117.77	118.50	32.1	11,816	0.27%
2022/06/16	15	122.91	221.7	128.10	120.50	-206.7	12,158	-1.70%	大賣/鉅額交易
2022/06/15	83	128.13	27.1	126.88	126.50	55.9	12,606	0.44%
2022/06/14	41.1	131.13	18	132.28	131.00	23.1	13,160	0.18%
2022/06/13	7	132.14	10	131.00	133.50	-3	13,413	-0.02%
2022/06/10	10	132.80	105	133.08	132.50	-95	13,626	-0.70%	大賣/
2022/06/09	129	134.60	5.2	134.65	134.50	123.9	13,963	0.89%	大買/鉅額交易
2022/06/08	109.2	134.93	46	133.85	133.50	63.2	14,265	0.44%	大買/
2022/06/07	8.1	130.25	12	129.63	130.00	-3.9	14,193	-0.03%
2022/06/06	40.2	127.28	0	0.00	127.00	40.2	14,134	0.28%
2022/06/02	22	128.66	49	129.01	127.50	-27	14,263	-0.19%
2022/06/01	56	126.15	1	128.00	126.00	55	14,291	0.38%
2022/05/31	37	126.39	11	126.00	126.50	26	14,344	0.18%
2022/05/30	91	123.47	13	123.31	125.00	78	14,311	0.55%
2022/05/27	7	121.57	42	121.94	119.00	-35	14,305	-0.24%
2022/05/26	64	121.66	27	121.48	119.50	37	14,337	0.26%
2022/05/25	2	119.00	4	120.50	120.50	-2	14,351	-0.01%
2022/05/24	17.1	119.05	14	118.25	115.50	3.1	14,427	0.02%
2022/05/23	8	122.25	8	121.38	121.00	0	14,403	0.00%
2022/05/20	8	119.06	8	119.00	119.00	0	14,368	0.00%
2022/05/19	15	118.67	15	118.00	120.00	0	14,446	0.00%
2022/05/18	34	120.26	32	121.16	121.00	2	14,456	0.01%
2022/05/17	3	115.17	9	115.67	117.00	-6	14,241	-0.04%
2022/05/16	20	115.43	16	115.41	113.00	4	14,299	0.03%
2022/05/13	7	113.07	14	114.50	113.50	-7	14,329	-0.05%
2022/05/12	6	112.83	11	110.41	108.50	-5	14,376	-0.03%
2022/05/11	37	112.91	24	113.23	112.00	13	14,608	0.09%
2022/05/10	8	111.38	11.1	112.15	113.50	-3.1	14,616	-0.02%
2022/05/09	7	110.93	4	112.50	108.50	3	14,710	0.02%
2022/05/06	6	111.17	7	111.00	116.00	-1	14,893	-0.01%
2022/05/05	14	114.04	5	114.50	113.00	9	14,931	0.06%
2022/05/04	8	110.31	7	111.21	112.00	1	14,911	0.01%
2022/05/03	2	105.50	4	106.25	108.00	-2	14,981	-0.01%
2022/04/29	26	105.75	22	106.66	105.00	4	15,109	0.03%
2022/04/28	10	104.65	9	103.44	102.50	1	15,062	0.01%
2022/04/27	14	101.77	19	102.26	106.00	-5	14,925	-0.03%
2022/04/26	4	109.88	4	111.38	110.00	0	14,714	0.00%
2022/04/25	5.1	108.41	5	110.20	110.00	0.1	14,715	0.00%
2022/04/22	37	119.38	8	117.56	115.00	29	14,672	0.20%
2022/04/21	1	123.00	2	122.75	123.00	-1	14,735	-0.01%
2022/04/20	1	121.50	5	121.40	122.50	-4	14,857	-0.03%
2022/04/19	5	122.90	158	123.57	121.00	-153	15,002	-1.02%	大賣/鉅額交易
2022/04/18	4	121.63	10	121.80	119.50	-6	15,138	-0.04%
2022/04/15	52	128.95	41	123.41	123.00	11	15,233	0.07%
2022/04/14	104.2	132.77	116	132.78	130.50	-11.8	15,425	-0.08%	大買/大賣/
2022/04/13	117	131.00	3	127.83	130.50	114	15,411	0.74%	大買/鉅額交易
2022/04/12	1.2	125.50	10	124.70	124.50	-8.8	15,455	-0.06%
2022/04/11	107	127.30	17	127.00	128.50	90	15,497	0.58%	大買/
2022/04/08	18	125.97	17	127.18	128.00	1	15,499	0.01%
2022/04/07	182.1	129.58	208	127.94	124.50	-25.9	15,528	-0.17%	大買/大賣/
2022/04/06	10.5	130.45	186	129.25	130.50	-175.5	15,634	-1.12%	大賣/鉅額交易
2022/04/01	109.1	131.18	89.3	131.41	133.50	19.8	15,910	0.12%	大買/
2022/03/31	132.2	133.84	119	134.92	133.00	13.2	16,040	0.08%	大買/大賣/
2022/03/30	259	135.34	164	137.05	137.50	95	15,779	0.60%	大買/大賣/
2022/03/29	17	134.32	222	136.64	131.00	-205	15,296	-1.34%	大賣/鉅額交易
2022/03/28	136	134.24	76.1	134.52	136.50	59.9	15,114	0.40%	大買/
2022/03/25	136.7	140.51	181	137.96	134.00	-44.3	14,809	-0.30%	大買/大賣/
2022/03/24	213	131.89	13	132.38	134.50	200	14,028	1.43%	大買/鉅額交易
2022/03/23	20.4	133.05	171	132.66	130.50	-150.6	13,891	-1.08%	大賣/鉅額交易
2022/03/22	258.1	131.69	202.4	132.77	132.00	55.7	13,907	0.40%	大買/大賣/
2022/03/21	191	130.70	108	131.88	131.50	83	13,712	0.61%	大買/大賣/
2022/03/18	30	128.37	236	126.07	129.50	-206	13,415	-1.54%	大賣/鉅額交易
2022/03/17	228.3	126.71	293	123.45	127.00	-64.7	13,097	-0.49%	大買/大賣/
2022/03/16	251	121.34	42	120.32	115.50	209	12,561	1.66%	大買/鉅額交易
2022/03/15	53	117.26	33	120.17	116.00	20	12,323	0.16%
2022/03/14	121.2	119.06	88	120.39	120.50	33.2	12,224	0.27%	大買/
2022/03/11	67	116.67	73.4	116.47	117.50	-6.4	12,051	-0.05%
2022/03/10	15.2	116.28	11	116.59	118.00	4.2	11,755	0.04%
2022/03/09	7	109.57	12	107.75	107.50	-5	11,998	-0.04%
2022/03/08	1	108.00	4	110.50	106.00	-3	12,521	-0.02%
2022/03/07	11	110.14	7	111.71	108.00	4	12,436	0.03%
2022/03/04	9.2	117.35	24	116.52	117.00	-14.8	12,518	-0.12%
2022/03/03	8	117.00	8	115.88	114.50	0	12,739	0.00%
2022/03/02	14	112.64	18	113.42	115.50	-4	12,940	-0.03%
2022/03/01	11	110.36	13.2	107.86	111.00	-2.2	13,007	-0.02%
2022/02/25	5	103.81	8	105.06	107.50	-3	13,312	-0.02%
2022/02/24	11	101.22	7	102.29	101.00	4	13,622	0.03%
2022/02/23	8	107.13	5	107.00	107.00	3	13,708	0.02%
2022/02/22	5	108.50	11	109.09	107.00	-6	14,312	-0.04%
2022/02/21	7.2	112.79	3	112.83	113.00	4.2	14,773	0.03%
2022/02/18	22	117.09	11	117.50	117.50	11	15,619	0.07%
2022/02/17	8	116.81	7.4	116.31	116.00	0.6	16,741	0.00%
2022/02/16	10	117.85	5	116.30	116.00	5	17,296	0.03%
2022/02/15	14.2	117.08	7	115.50	115.00	7.2	17,696	0.04%
2022/02/14	22.2	114.61	18	114.53	114.50	4.2	18,179	0.02%
2022/02/11	23	117.57	36.6	117.64	120.50	-13.6	18,412	-0.07%
2022/02/10	26	113.56	16	114.87	113.50	10	18,570	0.05%
2022/02/09	14.1	114.22	8	114.13	115.50	6.1	18,977	0.03%
2022/02/08	14.2	110.55	14	109.82	109.00	0.2	19,452	0.00%
2022/02/07	31.1	103.12	30	103.67	106.50	1.1	19,958	0.01%
2022/01/26	0.1	105.00	0	0.00	106.00	0.1	20,938	0.00%
2022/01/25	1.3	108.54	2	109.00	105.00	-0.7	22,199	0.00%
2022/01/24	4	110.63	2	111.25	112.00	2	23,333	0.01%
2022/01/21	1	110.50	1	112.00	107.50	0	24,393	0.00%
2022/01/20	0	0.00	1	112.50	113.00	-1	24,821	0.00%
2022/01/19	0	113.50	5	112.90	113.00	-5	25,702	-0.02%
2022/01/18	11	117.59	8.5	118.50	116.00	2.5	27,585	0.01%
2022/01/17	16.3	116.68	16	115.66	118.50	0.3	27,949	0.00%
2022/01/14	7.1	112.54	3	112.17	115.50	4.1	28,705	0.01%
2022/01/13	8	114.63	10	115.00	114.50	-2	29,333	-0.01%
2022/01/12	18.3	116.90	11	116.73	116.50	7.3	30,283	0.02%
2022/01/11	22	119.57	403	121.47	117.50	-381	31,864	-1.20%	大賣/鉅額交易
2022/01/10	7	124.29	11	123.68	125.50	-4	32,869	-0.01%
2022/01/07	16.1	126.35	105	125.74	123.50	-88.9	33,851	-0.26%	大賣/
2022/01/06	31	133.29	10	135.15	134.00	21	34,726	0.06%
2022/01/05	8	136.06	17	136.41	135.00	-9	35,729	-0.03%
2022/01/04	7	142.50	6	142.08	141.00	1	36,751	0.00%
2022/01/03	23	145.43	23	146.24	144.50	0	38,902	0.00%
2021/12/30	14	146.50	30	147.57	143.00	-16	39,815	-0.04%
2021/12/29	36	147.03	34	147.63	146.00	2	40,713	0.00%
2021/12/28	20	147.08	21.2	147.33	145.50	-1.2	41,252	0.00%
2021/12/27	17	144.00	34.1	140.83	144.50	-17.1	41,547	-0.04%
2021/12/24	131	137.27	1	136.50	136.00	130	41,792	0.31%	大買/鉅額交易
2021/12/23	167	138.94	3.1	139.16	138.00	163.9	42,607	0.38%	大買/鉅額交易
2021/12/22	0	0.00	1	137.50	136.00	-1	43,380	0.00%
2021/12/21	2	136.50	6	136.00	136.00	-4	44,216	-0.01%
2021/12/20	6	133.75	4	133.50	134.50	2	45,849	0.00%
2021/12/17	6	137.67	1	140.50	136.50	5	47,177	0.01%
2021/12/16	28	143.30	16	142.75	143.00	12	48,924	0.02%
2021/12/15	1.1	137.18	3	137.00	137.00	-1.9	49,234	0.00%
2021/12/14	7.1	134.08	5	135.00	133.50	2.1	49,407	0.00%
2021/12/13	4	134.63	3	136.50	134.00	1	49,442	0.00%
2021/12/10	8.1	138.02	3	137.50	137.50	5.1	49,568	0.01%
2021/12/09	105.3	140.72	205.2	140.86	141.50	-99.9	49,819	-0.20%	大買/大賣/
2021/12/08	4	143.13	1.1	143.45	143.00	2.9	50,199	0.01%
2021/12/07	20	145.88	14.2	147.35	143.00	5.8	50,938	0.01%
2021/12/06	11	150.32	8	150.69	149.50	3	51,266	0.01%
2021/12/03	18	156.03	14	157.18	155.00	4	51,575	0.01%
2021/12/02	21	154.69	32	154.70	156.00	-11	51,503	-0.02%
2021/12/01	5	148.00	54	147.98	148.00	-49	51,169	-0.10%
2021/11/30	21	150.36	27	150.57	150.00	-6	51,467	-0.01%
2021/11/29	88	148.14	39.3	147.65	148.50	48.7	51,759	0.09%
2021/11/26	49.2	142.51	39	142.79	148.50	10.2	51,975	0.02%
2021/11/25	18.2	145.99	18.5	146.86	145.50	-0.3	51,787	0.00%
2021/11/24	89.2	144.92	12	145.58	145.00	77.2	51,859	0.15%
2021/11/23	32	152.25	23	150.39	147.00	9	51,866	0.02%
2021/11/22	22.1	155.93	83	155.22	153.00	-61	51,979	-0.12%
2021/11/19	81	161.52	185	158.10	156.00	-104	52,766	-0.20%	大賣/鉅額交易
2021/11/18	93.1	161.49	60	162.90	157.00	33.1	52,749	0.06%
2021/11/17	104	162.30	101.1	163.68	165.50	3	52,962	0.01%	大買/大賣/
2021/11/16	155	166.18	170	166.59	159.50	-15	52,558	-0.03%	大買/大賣/
2021/11/15	136	155.36	97	156.20	159.00	39	51,648	0.08%	大買/
2021/11/12	80	151.05	39	154.78	149.00	41	51,393	0.08%
2021/11/11	72	150.08	87	148.41	151.50	-15	51,178	-0.03%
2021/11/10	83	142.43	82	143.73	145.00	1	50,801	0.00%
2021/11/09	77	143.10	25	147.98	142.00	52	50,612	0.10%
2021/11/08	44	143.38	40	143.84	146.50	4	50,327	0.01%
2021/11/05	54.1	148.32	69	148.26	147.50	-14.9	50,121	-0.03%
2021/11/04	108.3	159.97	105	153.20	150.00	3.3	49,748	0.01%	大買/大賣/
2021/11/03	234.1	155.25	231	156.21	160.50	3.1	49,363	0.01%	大買/大賣/
2021/11/02	117.2	163.81	119	160.03	154.00	-1.8	48,518	0.00%	大買/大賣/
2021/11/01	472.1	159.34	533	156.62	165.50	-60.9	47,371	-0.13%	大買/大賣/
2021/10/29	101	151.00	132	151.22	152.50	-31	46,367	-0.07%	大買/大賣/
2021/10/28	145	142.86	198	143.76	142.50	-53	45,320	-0.12%	大買/大賣/
2021/10/27	134	142.13	133	142.68	141.50	1	45,025	0.00%	大買/大賣/
2021/10/26	153	141.05	181.1	142.37	140.00	-28.1	44,406	-0.06%	大買/大賣/
2021/10/25	40	133.90	39	135.13	135.00	1	42,768	0.00%
2021/10/22	78	132.83	117	133.03	135.50	-39	42,815	-0.09%	大賣/
2021/10/21	90	136.44	66	135.16	132.50	24	42,435	0.06%
2021/10/20	133.1	132.27	135	133.43	135.50	-2	42,141	0.00%	大買/大賣/
2021/10/19	175	134.20	159.2	134.15	129.50	15.8	41,482	0.04%	大買/大賣/
2021/10/18	63.1	127.62	50	128.88	132.00	13.1	40,515	0.03%
2021/10/15	29	125.66	69.2	124.05	128.50	-40.2	40,101	-0.10%
2021/10/14	215.2	116.51	158	122.56	117.00	57.2	39,579	0.14%	大買/大賣/
2021/10/13	169	127.71	144	125.80	122.00	25	39,274	0.06%	大買/大賣/
2021/10/12	67	126.67	63	126.87	128.50	4	39,148	0.01%
2021/10/08	161	127.24	146	127.36	124.00	15	39,173	0.04%	大買/大賣/
2021/10/07	138	122.03	156.4	121.29	124.50	-18.4	37,710	-0.05%	大買/大賣/
2021/10/06	26	115.79	120	116.12	113.50	-94	37,871	-0.25%	大賣/
2021/10/05	43	109.50	157	112.25	113.50	-114	37,204	-0.31%	大賣/鉅額交易
2021/10/04	118	109.67	51	110.29	106.00	67	36,571	0.18%	大買/
2021/10/01	66.2	115.30	139	112.85	112.00	-72.8	36,165	-0.20%	大賣/
2021/09/30	46	115.58	54	115.70	118.00	-8	36,074	-0.02%
2021/09/29	233	116.87	129	117.25	112.00	104	35,335	0.29%	大買/大賣/鉅額交易
2021/09/28	76	123.86	75	122.49	122.00	1	34,671	0.00%
2021/09/27	690	126.12	686.3	126.51	123.00	3.7	33,883	0.01%	大買/大賣/
2021/09/24	306.3	120.55	201.1	120.89	119.50	105.3	32,349	0.33%	大買/大賣/鉅額交易
2021/09/23	175	115.78	199.1	116.62	121.00	-24.1	31,055	-0.08%	大買/大賣/
2021/09/22	43	109.36	46.4	107.62	110.50	-3.4	29,473	-0.01%
2021/09/17	28	106.32	40.4	105.53	107.50	-12.4	29,084	-0.04%
2021/09/16	16	102.03	15	102.93	101.50	1	28,932	0.00%
2021/09/15	17.5	101.02	8	101.63	100.50	9.5	28,857	0.03%
2021/09/14	19	106.79	27	107.59	106.00	-8	28,654	-0.03%
2021/09/13	148.1	108.96	59	107.77	106.50	89.1	28,806	0.31%	大買/
2021/09/10	62.1	106.13	54	105.64	108.00	8.1	28,763	0.03%
2021/09/09	12	100.28	37	99.86	101.50	-25	28,549	-0.09%
2021/09/08	19	95.09	15	95.97	94.60	4	28,436	0.01%
2021/09/07	29	98.60	37	100.42	98.60	-8	28,804	-0.03%
2021/09/06	22.2	103.98	19	104.42	103.50	3.2	29,578	0.01%
2021/09/03	12	102.75	11	102.91	103.00	1	29,580	0.00%
2021/09/02	26	111.27	87	109.23	106.00	-61	29,540	-0.21%
2021/09/01	230	109.22	329.3	108.12	114.00	-99.3	29,120	-0.34%	大買/大賣/
2021/08/31	4	106.63	12.1	106.14	109.00	-8.1	28,646	-0.03%
2021/08/30	72	107.88	18	106.64	106.00	54	28,721	0.19%
2021/08/27	140.2	108.68	22	105.64	104.50	118.2	28,782	0.41%	大買/鉅額交易
2021/08/26	223	106.82	326	106.95	111.50	-103	29,032	-0.35%	大買/大賣/鉅額交易
2021/08/25	844	110.52	886.2	109.74	106.50	-42.2	28,704	-0.15%	大買/大賣/
2021/08/24	437	105.76	426	105.02	105.00	11	27,801	0.04%	大買/大賣/
2021/08/23	281	101.88	94.1	101.56	104.00	186.9	27,303	0.68%	大買/鉅額交易
2021/08/20	329	92.16	95.4	92.44	94.60	233.6	26,844	0.87%	大買/鉅額交易
2021/08/19	11	87.94	23	88.00	86.00	-12	26,642	-0.05%
2021/08/18	23	85.15	15	86.32	89.80	8	26,569	0.03%
2021/08/17	9	86.59	214	86.99	84.50	-205	26,688	-0.77%	大賣/鉅額交易
2021/08/16	57	91.51	8	91.31	92.00	49	26,509	0.18%
2021/08/13	59	96.21	208	91.68	90.30	-149	26,453	-0.56%	大賣/鉅額交易
2021/08/12	216	95.68	339	93.95	95.60	-123	26,366	-0.47%	大買/大賣/鉅額交易
2021/08/11	228	93.61	237	93.86	93.30	-9	26,380	-0.03%	大買/大賣/
2021/08/10	179	95.33	182	96.23	96.50	-3	26,198	-0.01%	大買/大賣/
2021/08/09	48	98.90	332	99.77	95.40	-284	26,051	-1.09%	大賣/鉅額交易
2021/08/06	72	106.81	56	110.59	106.00	16	25,867	0.06%
2021/08/05	106	107.99	8.1	109.23	112.50	97.9	25,914	0.38%	大買/
2021/08/04	107	109.91	106	110.96	107.00	1	26,200	0.00%	大買/大賣/
2021/08/03	13	108.31	113	108.17	108.50	-100	26,113	-0.38%	大賣/
2021/08/02	12	105.29	13	105.12	106.50	-1	26,038	0.00%
2021/07/30	7	105.71	5	105.80	102.50	2	25,949	0.01%
2021/07/29	9	105.11	9	105.28	108.00	0	25,755	0.00%
2021/07/28	31.4	103.66	26.1	104.89	104.50	5.3	25,598	0.02%
2021/07/27	41	117.65	15.1	117.89	112.00	25.9	25,361	0.10%
2021/07/26	17.4	118.77	22.1	119.43	118.00	-4.7	25,132	-0.02%
2021/07/23	65	120.18	28.1	114.47	114.00	36.9	24,749	0.15%
2021/07/22	384.1	119.47	227.1	119.58	121.50	157	24,472	0.64%	大買/大賣/鉅額交易
2021/07/21	74.3	110.04	286	110.52	117.00	-211.7	23,826	-0.89%	大賣/鉅額交易
2021/07/20	74.1	112.78	35	110.11	106.50	39.1	23,256	0.17%
2021/07/19	257	115.69	72	116.22	112.50	185	22,976	0.81%	大買/鉅額交易
2021/07/16	350.1	107.61	114.1	109.10	111.00	236	22,765	1.04%	大買/大賣/鉅額交易
2021/07/15	67	98.87	51.1	100.74	107.00	15.9	22,479	0.07%
2021/07/14	59	95.33	105.5	96.42	99.60	-46.5	21,925	-0.21%	大賣/
2021/07/13	106.5	95.89	83	95.71	90.60	23.5	21,341	0.11%	大買/
2021/07/12	29	89.16	77	91.43	92.70	-48	20,269	-0.24%
2021/07/09	19	85.62	13	85.73	84.30	6	20,067	0.03%
2021/07/08	43	84.44	30.3	83.58	83.70	12.7	20,187	0.06%
2021/07/07	31	84.44	56	84.77	84.30	-25	20,213	-0.12%
2021/07/06	12.2	80.69	17	81.38	79.70	-4.8	20,418	-0.02%
2021/07/05	14	80.40	77	79.55	80.60	-63	20,953	-0.30%
2021/07/02	24	76.96	10	77.94	79.20	14	21,542	0.06%
2021/07/01	31	77.97	6	76.78	76.10	25	22,398	0.11%
2021/06/30	31	78.74	17	78.90	78.30	14	23,111	0.06%
2021/06/29	24	78.81	86	79.35	77.70	-62	23,415	-0.26%
2021/06/28	36	82.61	12	83.93	81.50	24	23,399	0.10%
2021/06/25	14	85.14	17	85.66	85.00	-3	24,037	-0.01%
2021/06/24	11	83.89	27	84.20	83.10	-16	24,507	-0.07%
2021/06/23	51	82.24	63	82.63	82.90	-12	24,570	-0.05%
2021/06/22	186.1	85.72	369	83.89	81.00	-182.9	24,919	-0.73%	大買/大賣/鉅額交易
2021/06/21	127	87.46	102	88.26	85.20	25	25,138	0.10%	大買/大賣/
2021/06/18	248	85.92	59	85.83	87.50	189	25,777	0.73%	大買/鉅額交易
2021/06/17	58	80.38	31	80.68	81.10	27	25,476	0.11%
2021/06/16	104	81.44	83	80.47	78.40	21	25,378	0.08%	大買/
2021/06/15	95	76.34	154	77.28	79.90	-59	24,755	-0.24%	大賣/
2021/06/11	23	72.10	25	72.19	72.70	-2	23,827	-0.01%
2021/06/10	47	72.41	35	71.53	70.10	12	23,921	0.05%
2021/06/09	24	70.54	13	70.38	70.40	11	23,846	0.05%
2021/06/08	46	71.04	21	69.86	69.40	25	23,948	0.10%
2021/06/07	63	70.11	31	69.76	70.80	32	23,914	0.13%
2021/06/04	29	70.05	26	70.07	68.50	3	23,699	0.01%
2021/06/03	72	72.51	80	72.79	72.70	-8	23,504	-0.03%
2021/06/02	13	69.59	15	69.62	68.80	-2	22,927	-0.01%
2021/06/01	9	68.52	18	68.26	69.00	-9	22,715	-0.04%
2021/05/31	10.1	67.13	11	67.94	67.30	-0.9	22,613	0.00%
2021/05/28	30.1	68.06	29	68.33	67.70	1.1	22,504	0.00%
2021/05/27	21	65.55	27	65.77	66.60	-6	22,262	-0.03%
2021/05/26	30	63.76	11	65.47	63.60	19	22,025	0.09%
2021/05/25	35	62.98	41	63.22	63.30	-6	21,986	-0.03%
2021/05/24	6	58.25	10	57.91	59.90	-4	21,802	-0.02%
2021/05/21	15	56.66	11	56.43	56.00	4	22,535	0.02%
2021/05/20	25	56.01	26	55.95	55.60	-1	22,687	0.00%
2021/05/19	11	55.16	47	55.74	54.90	-36	22,627	-0.16%
2021/05/18	11	52.20	14	53.02	54.00	-3	22,512	-0.01%
2021/05/17	9	49.75	10	50.24	49.15	-1	22,514	0.00%
2021/05/14	8	53.39	18	53.82	51.80	-10	22,385	-0.04%
2021/05/13	34	55.00	36	55.74	54.80	-2	22,250	-0.01%
2021/05/12	26	54.60	41.1	53.44	56.00	-15.1	22,119	-0.07%
2021/05/11	4	54.08	4.1	54.21	53.60	-0.1	21,817	0.00%
2021/05/10	5	59.18	1	59.10	58.80	4	21,807	0.02%
2021/05/07	3	60.90	24	61.05	61.90	-21	21,825	-0.10%
2021/05/06	13	57.55	5	58.06	58.50	8	21,845	0.04%
2021/05/05	37.1	60.50	5	60.62	58.00	32.1	21,940	0.15%
2021/05/04	18	58.77	17	59.23	60.80	1	21,922	0.00%
2021/05/03	17	61.78	8	62.03	61.60	9	21,814	0.04%
2021/04/29	16	66.21	8	66.81	65.10	8	21,797	0.04%
2021/04/28	20	67.46	26	67.73	67.30	-6	22,200	-0.03%
2021/04/27	17	66.72	16	66.85	66.20	1	22,450	0.00%
2021/04/26	20.1	68.71	36	68.25	68.20	-15.9	22,748	-0.07%
2021/04/23	51	67.92	49	67.94	68.70	2	23,292	0.01%
2021/04/22	75	70.17	146	70.73	67.10	-71	23,909	-0.30%	大賣/
2021/04/21	105	76.56	105	76.22	74.50	0	24,734	0.00%	大買/大賣/
2021/04/20	106	74.62	91	75.04	74.90	15	24,436	0.06%	大買/
2021/04/19	58	70.26	37	70.31	70.70	21	24,647	0.09%
2021/04/16	12	69.21	10	70.19	68.60	2	24,760	0.01%
2021/04/15	24	69.01	8	69.25	68.80	16	24,734	0.06%
2021/04/14	24.1	67.29	39	68.01	68.70	-14.9	24,716	-0.06%
2021/04/13	13.1	68.99	32	69.80	68.00	-19	24,676	-0.08%
2021/04/12	89	70.39	68.5	70.02	68.00	20.5	24,583	0.08%
2021/04/09	88	76.08	106	75.86	75.00	-18	24,329	-0.07%	大賣/
2021/04/08	58	72.11	113	73.68	74.50	-55	23,755	-0.23%	大賣/
2021/04/07	95	68.92	78	68.34	69.00	17	23,064	0.07%
2021/04/06	45.1	63.49	84	63.83	65.80	-38.9	22,461	-0.17%
2021/04/01	43	60.61	30	60.41	59.90	13	21,918	0.06%
2021/03/31	26	59.70	20	59.65	59.50	6	21,803	0.03%
2021/03/30	81	61.51	64	61.48	60.90	17	21,724	0.08%
2021/03/29	163.5	58.19	167	58.57	59.50	-3.5	21,067	-0.02%	大買/大賣/
2021/03/26	10	55.09	17	55.39	55.80	-7	20,571	-0.03%
2021/03/25	127	55.47	85	55.78	55.40	42	20,466	0.21%	大買/
2021/03/24	59	54.88	81	55.01	55.00	-22	20,076	-0.11%
2021/03/23	165.1	56.66	79	54.70	52.00	86.1	19,449	0.44%	大買/
2021/03/22	79	53.17	156	53.58	56.70	-77	18,413	-0.42%	大賣/
2021/03/19	69	52.25	41	52.14	51.60	28	18,192	0.15%
2021/03/18	45	52.18	30	51.75	51.80	15	18,173	0.08%
2021/03/17	38	51.30	42	51.70	50.80	-4	18,553	-0.02%
2021/03/16	83	51.77	48	50.89	50.40	35	19,764	0.18%
2021/03/15	29	49.82	27	50.38	49.95	2	20,109	0.01%
2021/03/12	0	0.00	2	47.70	48.90	-2	20,161	-0.01%
2021/03/11	3	46.82	65	45.68	46.90	-62	20,259	-0.31%
2021/03/10	2	44.80	47	45.34	44.70	-45	20,376	-0.22%
2021/03/09	17	44.63	2	45.43	45.00	15	21,015	0.07%
2021/03/08	5	44.82	5	46.29	44.25	0	20,995	0.00%
2021/03/05	1	46.40	0	0.00	45.95	1	21,053	0.00%
2021/03/04	0	0.00	1	47.00	46.80	-1	21,449	0.00%
2021/03/03	2	47.55	0	0.00	47.90	2	21,642	0.01%
2021/03/02	3	48.18	1	48.05	47.30	2	21,725	0.01%
2021/02/26	0	0.00	3	47.27	47.60	-3	22,034	-0.01%
2021/02/25	47	48.89	106	49.12	48.60	-59	22,532	-0.26%	大賣/
2021/02/24	7	50.75	16	50.19	49.40	-9	22,516	-0.04%
2021/02/23	141	52.52	102	52.10	51.80	39	22,425	0.17%	大買/大賣/
2021/02/22	10	49.28	10	49.66	50.80	0	21,548	0.00%
2021/02/19	7	45.95	2	46.20	46.20	5	21,195	0.02%
2021/02/18	6	46.54	28	46.01	46.60	-22	21,117	-0.10%
2021/02/17	23	46.65	0	0.00	46.25	23	21,022	0.11%
2021/02/05	0	0.00	9	45.69	45.65	-9	20,861	-0.04%
2021/02/04	0	0.00	5	46.79	46.10	-5	20,786	-0.02%
2021/02/03	14.5	47.79	8	47.97	47.25	6.5	20,700	0.03%
2021/02/02	19	46.95	21	47.01	48.00	-2	20,514	-0.01%
2021/02/01	12	45.24	10	44.79	45.85	2	20,331	0.01%
2021/01/29	14	45.60	0	0.00	44.80	14	20,125	0.07%
2021/01/28	14	47.59	3	47.52	47.10	11	19,980	0.06%
2021/01/27	9.2	48.14	14	48.24	49.10	-4.8	19,843	-0.02%
2021/01/26	1	48.00	2	48.70	48.00	-1	19,622	-0.01%
2021/01/25	53.2	48.74	8	48.68	49.30	45.2	19,481	0.23%
2021/01/22	31	48.56	21	49.17	49.70	10	19,292	0.05%
2021/01/21	52	49.60	24	51.10	48.65	28	19,067	0.15%
2021/01/20	40	49.16	46	49.77	49.40	-6	18,548	-0.03%
2021/01/19	28	51.38	18	51.53	50.00	10	18,146	0.06%
2021/01/18	34	52.43	36	52.80	52.50	-2	17,692	-0.01%
2021/01/15	107	51.93	119	51.96	51.00	-12	16,927	-0.07%	大買/大賣/
2021/01/14	193	49.74	181	49.55	50.10	12	16,128	0.07%	大買/大賣/
2021/01/13	20	45.08	26	45.81	46.85	-6	14,645	-0.04%
2021/01/12	34	43.06	32	42.82	42.60	2	14,261	0.01%
2021/01/11	37	40.61	37	41.50	41.70	0	13,388	0.00%
2021/01/08	6	39.08	5	39.00	38.85	1	13,094	0.01%
2021/01/07	6	40.28	5	39.62	39.30	1	13,116	0.01%
2021/01/06	11	39.55	2	41.20	39.80	9	13,007	0.07%
2021/01/05	19	41.37	20	41.79	41.15	-1	12,715	-0.01%
2021/01/04	36	42.63	52	42.32	42.60	-16	12,539	-0.13%
2020/12/31	31	40.59	24	40.51	40.60	7	12,196	0.06%
2020/12/30	13	40.86	12	41.22	40.10	1	12,164	0.01%
2020/12/29	12	42.19	5	41.98	41.00	7	12,057	0.06%
2020/12/28	52	41.15	73	41.33	41.65	-21	11,676	-0.18%
2020/12/25	360	40.19	42	39.98	39.85	318	11,341	2.80%	大買/鉅額交易
2020/12/24	17	39.62	6	38.98	39.40	11	11,015	0.10%
2020/12/23	10	38.79	9	38.96	39.20	1	10,851	0.01%
2020/12/22	31	38.34	44	38.23	37.20	-13	10,783	-0.12%
2020/12/21	10	37.66	6	37.85	37.50	4	10,875	0.04%
2020/12/18	29	38.56	23	38.27	38.85	6	10,875	0.06%
2020/12/17	2	37.85	5	38.59	38.85	-3	10,782	-0.03%
2020/12/16	11	38.44	7.1	38.36	38.25	3.9	10,654	0.04%
2020/12/15	4	38.40	13	39.09	37.70	-9	10,552	-0.09%
2020/12/14	38	39.98	28	40.14	40.15	10	10,345	0.10%
2020/12/11	38	39.95	39	40.15	38.80	-1	10,064	-0.01%
2020/12/10	175	41.09	164	40.78	41.10	11	9,491	0.12%	大買/大賣/
2020/12/09	75	38.19	89	38.56	39.60	-14	8,064	-0.17%
2020/12/08	24	35.91	27	35.87	36.00	-3	7,328	-0.04%
2020/12/07	4	34.86	9	35.11	35.20	-5	7,011	-0.07%
2020/12/04	2	33.80	2	33.98	34.00	0	6,711	0.00%
2020/12/03	227	33.84	220	34.14	33.45	7	6,581	0.11%	大買/大賣/
2020/12/02	1	32.70	10	32.90	32.65	-9	6,209	-0.14%
2020/12/01	3	32.68	7	32.74	32.30	-4	6,100	-0.07%
2020/11/30	68	33.61	103	33.47	32.85	-35	5,978	-0.59%	大賣/
2020/11/27	4	32.39	5	32.46	32.30	-1	5,578	-0.02%
2020/11/26	4	32.05	1	32.40	31.95	3	5,317	0.06%
2020/11/25	44	31.99	18	32.09	32.05	26	5,187	0.50%
2020/11/24	18	31.63	66.7	31.74	31.70	-48.7	4,817	-1.01%
2020/11/23	53.2	30.09	2	29.90	29.80	51.2	4,219	1.21%
2020/11/20	11	29.37	13	29.41	29.65	-2	4,054	-0.05%
2020/11/19	1.5	28.47	4	28.46	28.50	-2.5	3,864	-0.06%
2020/11/18	3	28.18	0	0.00	28.15	3	3,900	0.08%
2020/11/17	2	28.40	0	0.00	28.20	2	4,074	0.05%
2020/11/16	12	28.30	4	28.25	28.35	8	4,401	0.18%
2020/11/13	1	27.55	3	27.92	27.95	-2	4,468	-0.04%
2020/11/12	1	27.75	1	28.05	27.65	0	4,634	0.00%
2020/11/11	4	27.79	10.2	27.75	27.80	-6.2	4,737	-0.13%
2020/11/10	4	27.65	4	27.79	27.65	0	4,847	0.00%
2020/11/09	7	27.80	6	27.85	27.85	1	4,878	0.02%
2020/11/06	11	27.46	2	27.65	27.40	9	4,928	0.18%
2020/11/04	0	0.00	2	27.70	27.50	-2	5,145	-0.04%
2020/11/03	0	0.00	1	27.45	27.35	-1	5,208	-0.02%
2020/10/30	3	27.55	0	0.00	27.10	3	5,527	0.05%
2020/10/29	1	27.65	1	27.25	27.55	0	5,763	0.00%
2020/10/28	0	0.00	1	27.80	27.65	-1	5,909	-0.02%
2020/10/27	1	28.10	12	28.16	28.10	-11	6,067	-0.18%
2020/10/22	13	29.05	17	29.36	29.00	-4	7,735	-0.05%
2020/10/21	4	29.05	2	29.23	29.15	2	8,049	0.02%
2020/10/20	11	28.94	15	28.85	29.05	-4	8,533	-0.05%
2020/10/19	1	29.05	10	28.82	29.15	-9	9,397	-0.10%
2020/10/16	7	28.99	19	29.01	28.55	-12	10,259	-0.12%
2020/10/15	12	29.14	7	29.17	29.30	5	10,442	0.05%
2020/10/14	2	27.80	6	28.36	28.60	-4	10,382	-0.04%
2020/10/13	2	27.95	0	0.00	27.75	2	10,652	0.02%
2020/10/12	4	28.33	0	0.00	27.95	4	11,226	0.04%
2020/10/08	3	28.53	0	0.00	28.55	3	11,454	0.03%
2020/10/06	2	28.45	1	28.15	28.15	1	13,119	0.01%
2020/10/05	1	27.85	0	0.00	27.85	1	13,193	0.01%
2020/09/30	1	27.55	1	27.85	27.85	0	13,282	0.00%
2020/09/28	7	27.64	0	0.00	28.30	7	13,463	0.05%
2020/09/25	2	27.65	11	27.92	27.50	-9	13,617	-0.07%
2020/09/24	10	30.29	6	29.60	29.35	4	13,724	0.03%
2020/09/23	11	29.70	29	29.75	30.00	-18	13,469	-0.13%
2020/09/22	2	29.35	5	29.36	29.35	-3	13,378	-0.02%
2020/09/21	1	29.40	1	29.65	29.00	0	13,338	0.00%
2020/09/18	2	29.45	0	0.00	29.35	2	13,345	0.01%
2020/09/17	1	29.25	19	29.39	29.60	-18	13,329	-0.14%
2020/09/16	12	29.60	4	29.40	29.10	8	13,299	0.06%
2020/09/15	0	0.00	2	29.20	29.00	-2	13,255	-0.02%
2020/09/14	0	0.00	1	29.05	28.90	-1	13,345	-0.01%
2020/09/11	0	0.00	2	28.40	28.35	-2	13,328	-0.02%
2020/09/10	8	28.79	4	28.84	28.55	4	13,336	0.03%
2020/09/09	3	28.47	2	28.50	28.90	1	13,371	0.01%
2020/09/08	7	28.91	1	29.30	28.90	6	13,385	0.04%
2020/09/07	10	29.28	15	29.63	29.35	-5	13,385	-0.04%
2020/09/03	0	0.00	2	27.53	27.25	-2	13,300	-0.02%
2020/09/02	1	27.50	0	0.00	27.30	1	13,432	0.01%
2020/09/01	0	0.00	1	26.85	26.85	-1	13,467	-0.01%
2020/08/27	0	0.00	3	27.25	26.75	-3	14,055	-0.02%
2020/08/26	11	27.00	0	0.00	27.10	11	14,087	0.08%
2020/08/25	16	26.88	0	0.00	26.75	16	14,112	0.11%
2020/08/24	2	26.70	7	26.89	26.55	-5	14,208	-0.04%
2020/08/21	17	27.10	11	27.38	27.05	6	14,326	0.04%
2020/08/20	9	27.02	31	27.05	27.00	-22	14,302	-0.15%
2020/08/19	10	29.90	2	29.90	30.00	8	14,482	0.06%
2020/08/18	10	30.82	8	30.54	30.40	2	15,022	0.01%
2020/08/17	18	30.15	3	30.28	30.40	15	15,120	0.10%
2020/08/14	6	29.63	1	29.35	29.80	5	15,224	0.03%
2020/08/13	1	29.05	4	29.31	29.00	-3	15,368	-0.02%
2020/08/12	3	29.07	1	29.00	29.00	2	15,414	0.01%
2020/08/11	0	0.00	1	29.35	29.05	-1	15,467	-0.01%
2020/08/10	1	30.25	2	29.65	29.45	-1	15,465	-0.01%
2020/08/07	4	30.78	28	30.54	30.60	-24	15,450	-0.16%
2020/08/06	8	30.61	16	30.73	30.45	-8	15,867	-0.05%
2020/08/05	3	31.32	24	31.62	31.10	-21	15,774	-0.13%
2020/08/04	14	31.82	5	31.78	31.60	9	15,797	0.06%
2020/08/03	2	31.55	4	31.38	31.55	-2	15,611	-0.01%
2020/07/31	6	31.91	5	32.06	31.65	1	15,508	0.01%
2020/07/30	5	32.00	6	31.63	31.80	-1	15,356	-0.01%
2020/07/29	18	31.41	17	31.52	31.95	1	15,201	0.01%
2020/07/28	110	33.42	264	34.14	30.50	-154	14,897	-1.03%	大買/大賣/鉅額交易
2020/07/27	42	31.94	154.5	32.29	32.80	-112.5	13,771	-0.82%	大賣/鉅額交易
2020/07/24	84	31.71	52	31.75	31.25	32	13,310	0.24%
2020/07/23	321	32.09	224	31.99	32.40	97	12,818	0.76%	大買/大賣/
2020/07/22	109	31.07	252.8	30.84	30.85	-143.8	11,977	-1.20%	大買/大賣/鉅額交易
2020/07/21	116.4	29.17	67	29.29	29.05	49.4	11,113	0.44%	大買/
2020/07/20	31	28.73	7	28.97	28.55	24	10,922	0.22%
2020/07/17	18	28.32	11	28.96	28.80	7	10,895	0.06%
2020/07/16	102.4	29.51	75	29.61	29.90	27.4	10,660	0.26%	大買/
2020/07/15	16	29.44	21	29.09	28.15	-5	10,122	-0.05%
2020/07/14	50	30.13	54	29.71	29.20	-4	10,025	-0.04%
2020/07/13	208	29.50	3	29.23	29.85	205	9,341	2.19%	大買/鉅額交易
2020/07/10	0	0.00	2	27.00	27.15	-2	8,774	-0.02%
2020/07/09	14	27.71	18	27.31	27.15	-4	8,759	-0.05%
2020/07/07	8	27.49	14	27.34	26.95	-6	8,664	-0.07%
2020/07/06	14	28.21	2.5	27.64	27.90	11.5	8,586	0.13%
2020/07/03	0.5	27.40	13	26.74	27.50	-12.5	8,474	-0.15%
2020/07/02	2	25.95	0	0.00	25.95	2	8,284	0.02%
2020/07/01	1	25.90	3	25.98	25.90	-2	8,284	-0.02%
2020/06/30	3	25.67	0	0.00	25.65	3	8,290	0.04%
2020/06/29	3	25.98	2	25.60	25.60	1	8,311	0.01%
2020/06/24	5	26.50	9	26.50	26.45	-4	8,315	-0.05%
2020/06/23	3	26.20	3	26.35	26.30	0	8,407	0.00%
2020/06/22	2	26.38	0	0.00	26.15	2	8,457	0.02%
2020/06/19	9	26.86	1	27.25	26.55	8	8,517	0.09%
2020/06/18	0	0.00	3	26.40	26.40	-3	8,458	-0.04%
2020/06/17	2	26.33	0	0.00	26.25	2	8,502	0.02%
2020/06/16	1	26.55	3	26.57	26.60	-2	8,646	-0.02%
2020/06/15	2	26.10	3	26.20	26.10	-1	8,852	-0.01%
2020/06/12	3	26.38	3	26.22	26.65	0	8,997	0.00%
2020/06/11	5	27.39	7	27.55	26.80	-2	9,112	-0.02%
2020/06/10	2	28.10	0	0.00	27.85	2	9,212	0.02%
2020/06/09	11	28.97	7	29.11	28.55	4	9,325	0.04%
2020/06/08	6	28.81	24	28.72	28.80	-18	9,473	-0.19%
2020/06/05	3	28.55	4	28.69	28.50	-1	9,803	-0.01%
2020/06/04	35	29.46	31	29.15	28.65	4	9,915	0.04%
2020/06/03	1	28.30	3	28.38	28.30	-2	9,533	-0.02%
2020/06/02	9	28.41	8	28.24	27.90	1	9,514	0.01%
2020/06/01	2	28.08	3	28.35	28.00	-1	9,526	-0.01%
2020/05/29	10	28.28	8	28.30	27.80	2	9,546	0.02%
2020/05/28	22	28.50	8	28.66	28.20	14	9,543	0.15%
2020/05/27	11	28.27	5	28.66	28.20	6	9,648	0.06%
2020/05/26	45	29.36	44	29.36	28.25	1	9,586	0.01%
2020/05/25	50	28.24	53	28.44	29.65	-3	9,149	-0.03%
2020/05/22	6	27.52	10	27.58	27.15	-4	8,577	-0.05%
2020/05/21	2	27.08	16	26.98	27.05	-14	8,375	-0.17%
2020/05/20	27	26.75	12	26.63	26.60	15	8,425	0.18%
2020/05/19	4	26.01	2	26.23	25.80	2	8,255	0.02%
2020/05/18	3	26.37	2	26.35	25.90	1	8,212	0.01%
2020/05/15	1	25.65	3	25.78	26.20	-2	8,136	-0.02%
2020/05/14	2	26.10	2	26.18	25.55	0	8,251	0.00%
2020/05/13	9	26.89	14	26.48	26.70	-5	8,194	-0.06%
2020/05/12	10	26.03	1	25.85	25.70	9	7,714	0.12%
2020/05/11	2	26.10	2	25.63	26.10	0	7,665	0.00%
2020/05/08	1	25.25	5	25.49	24.85	-4	7,479	-0.05%
2020/05/07	5	25.16	3	25.13	25.10	2	7,444	0.03%
2020/05/06	2	24.95	0	0.00	24.60	2	7,393	0.03%
2020/05/05	0	0.00	1	24.95	24.75	-1	7,380	-0.01%
2020/05/04	2	24.65	1	24.85	24.65	1	7,405	0.01%
2020/04/30	17	25.32	18	25.19	25.10	-1	7,414	-0.01%
2020/04/29	0	0.00	3	25.03	24.75	-3	7,372	-0.04%
2020/04/28	4	24.79	1	24.95	24.80	3	7,370	0.04%
2020/04/27	0	0.00	2	24.80	24.65	-2	7,409	-0.03%
2020/04/24	0	0.00	1	24.50	24.50	-1	7,376	-0.01%
2020/04/23	2	24.70	2	24.83	24.65	0	7,363	0.00%
2020/04/22	7	24.33	8	24.46	24.55	-1	7,331	-0.01%
2020/04/21	7	25.11	11	25.38	24.85	-4	7,295	-0.05%
2020/04/20	7	25.93	3	25.87	25.60	4	7,285	0.05%
2020/04/17	7	26.04	0	0.00	25.70	7	7,299	0.10%
2020/04/16	3	26.80	4	26.61	26.40	-1	7,188	-0.01%
2020/04/15	16	25.57	21	25.74	26.40	-5	7,028	-0.07%
2020/04/14	5	24.75	4	24.91	24.80	1	6,732	0.01%
2020/04/13	2	24.80	2	25.05	24.90	0	6,673	0.00%
2020/04/10	1	25.00	0	0.00	25.00	1	6,653	0.02%
2020/04/09	2	25.43	0	0.00	25.20	2	6,754	0.03%
2020/04/08	1	26.00	20.3	25.51	25.95	-19.3	6,764	-0.28%
2020/04/07	20	24.95	1	25.00	25.00	19	6,686	0.28%
2020/04/06	2	24.50	1	24.65	24.60	1	6,670	0.01%
2020/04/01	2	24.20	2	24.40	24.55	0	6,830	0.00%
2020/03/31	15	24.65	17	24.64	24.25	-2	6,830	-0.03%
2020/03/30	5	23.75	0	0.00	24.70	5	6,886	0.07%
2020/03/27	1	24.75	2	24.55	24.10	-1	6,853	-0.01%
2020/03/26	1	23.50	5	24.04	24.30	-4	6,756	-0.06%
2020/03/25	4	23.58	4	23.95	23.70	0	6,701	0.00%
2020/03/24	4	22.88	6	23.25	23.00	-2	6,644	-0.03%
2020/03/23	2	23.00	0	0.00	22.15	2	6,714	0.03%
2020/03/20	8.3	23.85	13	23.93	23.85	-4.8	6,729	-0.07%
2020/03/19	6	22.55	6	22.53	22.50	0	6,636	0.00%
2020/03/18	10	26.07	10	25.97	25.00	0	6,424	0.00%
2020/03/17	9	25.86	7	26.06	25.55	2	6,298	0.03%
2020/03/16	6	26.40	25	26.36	25.40	-19	6,120	-0.31%
2020/03/13	14	25.68	5	24.96	26.80	9	5,965	0.15%
2020/03/12	8	26.96	7	26.99	26.05	1	5,737	0.02%
2020/03/11	18	27.66	14	27.61	27.40	4	5,446	0.07%
2020/03/10	2	28.05	1	27.90	27.50	1	5,079	0.02%
2020/03/09	0	0.00	1	26.75	26.30	-1	4,915	-0.02%
2020/03/06	1	27.20	0	0.00	27.15	1	4,854	0.02%
2020/03/05	1	27.60	0	0.00	27.60	1	4,858	0.02%
2020/03/04	0	0.00	2	27.75	27.75	-2	4,793	-0.04%
2020/03/03	2	27.25	2	28.20	27.25	0	4,726	0.00%
2020/03/02	4	27.44	2	27.40	27.60	2	4,655	0.04%
2020/02/27	1	26.10	0	0.00	25.95	1	4,440	0.02%
2020/02/25	0	0.00	709	26.96	27.00	-709	4,275	-16.58%	大賣/鉅額交易
2020/02/24	0	0.00	1	27.30	27.35	-1	4,233	-0.02%
2020/02/21	743	27.91	35	27.75	27.75	708	4,182	16.93%	大買/鉅額交易
2020/02/20	0	0.00	22	26.63	26.60	-22	3,930	-0.56%
2020/02/19	1	26.25	1	26.00	26.10	0	3,856	0.00%
2020/02/17	33	26.20	39	26.27	26.05	-6	3,836	-0.16%
2020/02/14	0	0.00	3	24.80	25.25	-3	3,664	-0.08%
2020/02/13	2	24.65	0	0.00	24.40	2	3,664	0.05%
2020/02/12	2	24.63	1	24.95	24.85	1	3,787	0.03%
2020/02/10	5	24.15	2	24.05	24.00	3	3,879	0.08%
2020/02/07	0	0.00	5	24.51	24.35	-5	3,919	-0.13%
2020/02/05	0	0.00	6	25.24	24.80	-6	4,015	-0.15%
2020/02/04	1	24.50	0	0.00	24.70	1	4,072	0.02%
2020/02/03	0	0.00	1	23.50	24.35	-1	4,150	-0.02%
2020/01/31	1	24.30	1	24.85	24.95	0	4,194	0.00%
2020/01/30	11	24.69	0	0.00	24.15	11	4,397	0.25%
2020/01/16	0	0.00	4	27.20	27.10	-4	5,072	-0.08%
2020/01/14	5	27.13	0	0.00	27.05	5	5,538	0.09%
2020/01/13	12	26.19	5	26.47	27.25	7	5,853	0.12%
2020/01/10	2	26.08	12	26.18	26.05	-10	5,896	-0.17%
2020/01/09	5	26.86	3	26.65	26.60	2	5,912	0.03%
2020/01/06	10	27.25	20	27.20	27.20	-10	6,277	-0.16%
2020/01/03	2	28.88	2	28.40	27.85	0	6,359	0.00%
2019/12/30	4	28.30	0	0.00	28.30	4	6,298	0.06%
2019/12/27	1	28.45	1	28.10	28.80	0	6,322	0.00%
2019/12/26	1	27.55	6	27.77	27.75	-5	6,189	-0.08%
2019/12/25	18	27.96	15	27.64	27.60	3	6,239	0.05%
2019/12/24	1	27.05	0	0.00	27.05	1	6,344	0.02%
2019/12/23	1	27.20	0	0.00	27.20	1	6,613	0.02%
2019/12/20	0	0.00	1	27.45	27.40	-1	6,783	-0.01%
2019/12/19	2	27.55	1	27.35	27.35	1	6,885	0.01%
2019/12/18	6	28.02	6	28.05	27.80	0	6,963	0.00%
2019/12/17	1	27.60	1	27.55	27.70	0	6,939	0.00%
2019/12/16	0	0.00	5	27.25	27.65	-5	7,250	-0.07%
2019/12/12	1	27.40	1	27.20	27.25	0	7,686	0.00%
2019/12/11	0	0.00	2	26.95	27.00	-2	7,745	-0.03%
2019/12/10	20	26.94	14	27.33	27.40	6	7,820	0.08%
2019/12/06	0	0.00	10	26.40	26.55	-10	8,116	-0.12%
2019/12/05	0	0.00	1	26.70	26.40	-1	8,265	-0.01%
2019/12/04	8	26.36	7	26.20	26.30	1	8,824	0.01%
2019/12/03	3	25.73	0	0.00	25.60	3	9,015	0.03%
2019/12/02	0	0.00	5	25.55	25.70	-5	9,269	-0.05%
2019/11/29	1	26.30	0	0.00	26.30	1	9,437	0.01%
2019/11/27	5	27.45	0	0.00	27.20	5	10,046	0.05%
2019/11/26	3	27.18	1	27.00	27.10	2	10,669	0.02%
2019/11/25	0.4	26.35	2	26.50	26.25	-1.6	10,858	-0.01%
2019/11/22	0.1	26.85	0	0.00	26.70	0.1	10,902	0.00%
2019/11/14	0.5	26.40	0	0.00	26.40	0.5	11,883	0.00%
2019/11/12	10	26.40	13	26.43	26.80	-3	12,009	-0.02%
2019/11/11	13	26.32	10	26.20	26.10	3	12,030	0.02%
2019/11/06	10	29.40	0	0.00	28.60	10	11,956	0.08%
2019/11/05	0	0.00	10	29.23	28.90	-10	11,967	-0.08%
2019/11/01	0	0.00	6	28.83	29.10	-6	12,021	-0.05%
2019/10/31	21	29.03	0	0.00	28.45	21	12,027	0.17%
2019/10/30	0	0.00	3	29.35	29.35	-3	12,036	-0.02%
2019/10/29	14	29.45	17	29.37	29.05	-3	12,127	-0.02%
2019/10/28	14	30.00	25	30.24	30.50	-11	12,117	-0.09%
2019/10/25	27	30.18	10	29.50	29.50	17	12,124	0.14%
2019/10/24	29	29.83	16	29.85	30.10	13	12,211	0.11%
2019/10/23	22	29.59	8	29.38	29.30	14	12,519	0.11%
2019/10/22	22	29.73	31	29.55	29.35	-9	12,728	-0.07%
2019/10/21	15	28.36	23	28.61	29.90	-8	12,456	-0.06%
2019/10/18	20	28.07	30	28.30	27.80	-10	12,096	-0.08%
2019/10/17	1	27.95	0	0.00	27.70	1	11,995	0.01%
2019/10/16	19	27.99	0	0.00	27.65	19	11,950	0.16%
2019/10/15	27	28.06	28	28.38	28.05	-1	11,894	-0.01%
2019/10/14	19	27.35	13	27.57	27.50	6	11,716	0.05%
2019/10/09	11	26.33	12	26.33	26.55	-1	11,566	-0.01%
2019/10/08	9	27.57	2	27.40	27.15	7	11,500	0.06%
2019/10/07	10	27.81	7	27.53	27.50	3	11,646	0.03%
2019/10/03	7	27.75	4	27.70	27.70	3	11,556	0.03%
2019/10/01	4	28.01	1	27.95	28.00	3	11,450	0.03%
2019/09/27	24	28.20	12	27.97	27.80	12	11,387	0.11%
2019/09/26	3	28.08	1,143	27.82	27.50	-1,140	11,208	-10.17%	大賣/鉅額交易
2019/09/25	5	28.73	22	28.97	28.35	-17	10,953	-0.16%
2019/09/24	5	30.31	5	30.14	29.85	0	10,798	0.00%
2019/09/23	12	30.70	13	30.02	30.00	-1	10,717	-0.01%
2019/09/20	11	29.90	2	30.15	30.20	9	10,628	0.08%
2019/09/19	46	30.40	38	30.36	30.05	8	10,540	0.08%
2019/09/18	2	29.55	2	29.93	29.50	0	10,244	0.00%
2019/09/17	3	29.13	2	29.40	29.50	1	10,125	0.01%
2019/09/16	453	28.19	462	27.50	28.15	-9	9,888	-0.09%	大買/大賣/
2019/09/12	15	28.33	15	28.22	28.05	0	9,886	0.00%
2019/09/11	1	28.15	2	28.00	28.05	-1	10,039	-0.01%
2019/09/10	4	29.08	19	29.44	28.80	-15	10,260	-0.15%
2019/09/09	35	29.14	27	29.21	28.95	8	10,108	0.08%
2019/09/06	65	30.51	54	30.45	29.45	11	9,927	0.11%
2019/09/05	25	29.01	35	28.94	29.60	-10	9,312	-0.11%
2019/09/04	17	28.73	16	28.66	28.95	1	9,063	0.01%
2019/09/03	35	28.33	23	28.20	28.05	12	8,788	0.14%
2019/09/02	29	27.50	46	27.59	28.35	-17	8,571	-0.20%
2019/08/30	51	27.15	29	27.18	26.55	22	8,235	0.27%
2019/08/29	1,691	28.08	545	27.22	27.00	1,146	7,901	14.50%	大買/大賣/鉅額交易
2019/08/28	12	25.05	13	25.69	26.45	-1	7,205	-0.01%
2019/08/27	2	24.00	2	24.13	24.05	0	6,943	0.00%
2019/08/26	5	23.82	0	0.00	23.60	5	6,879	0.07%
2019/08/23	2	24.68	2	24.85	24.75	0	6,802	0.00%
2019/08/22	2	24.50	2	24.93	24.90	0	6,713	0.00%
2019/08/21	25	24.83	27	24.79	24.50	-2	6,537	-0.03%
2019/08/20	4	23.68	0	0.00	23.65	4	6,220	0.06%
2019/08/19	26	24.08	20	24.05	24.15	6	6,102	0.10%
2019/08/16	14	22.25	22	22.69	23.30	-8	5,753	-0.14%
2019/08/15	7	21.34	2	21.20	21.20	5	5,617	0.09%
2019/08/14	6	22.02	11	22.60	21.90	-5	5,573	-0.09%
2019/08/13	15	22.35	20	22.25	22.25	-5	5,500	-0.09%
2019/08/12	18	22.12	4	22.21	22.00	14	5,453	0.26%
2019/08/08	2	22.78	10	22.82	22.65	-8	5,387	-0.15%
2019/08/07	1	22.15	1	23.25	22.30	0	5,328	0.00%
2019/08/06	16	21.78	3	22.25	22.90	13	5,269	0.25%
2019/08/05	2	22.80	11	23.08	22.60	-9	5,168	-0.17%
2019/08/02	1	23.35	6	23.41	23.50	-5	5,096	-0.10%
2019/08/01	1	24.10	0	0.00	23.80	1	5,016	0.02%
2019/07/31	23	23.74	25	23.97	24.45	-2	4,909	-0.04%
2019/07/30	19	24.04	16	23.83	23.15	3	4,722	0.06%
2019/07/29	3	24.87	18	24.91	24.35	-15	4,488	-0.33%
2019/07/26	42	24.51	47	24.23	24.70	-5	4,170	-0.12%
2019/07/25	30	23.22	15	23.39	24.00	15	3,834	0.39%
2019/07/24	37	21.71	26	21.96	22.60	11	3,320	0.33%
2019/07/22	10	20.05	0	0.00	20.00	10	2,928	0.34%
2019/07/16	0	0.00	6	21.30	20.95	-6	2,954	-0.20%
2019/07/11	1	21.35	1	21.55	21.25	0	2,936	0.00%
2019/07/08	0	0.00	2	20.25	20.15	-2	2,747	-0.07%
2019/06/28	1	20.15	16	20.00	19.95	-15	2,714	-0.55%
2019/06/27	6	19.68	0	0.00	19.75	6	2,712	0.22%
2019/06/26	3	19.63	6	19.80	19.60	-3	2,681	-0.11%
2019/06/25	4	20.05	0	0.00	20.10	4	2,652	0.15%
2019/06/24	10	20.27	6	20.27	20.50	4	2,582	0.15%
2019/06/21	15	19.82	21	19.99	19.90	-6	2,483	-0.24%
2019/06/20	24	19.79	38	19.53	19.90	-14	2,370	-0.59%
2019/06/19	30	19.25	18	19.39	19.60	12	2,235	0.54%
2019/06/18	18	19.18	3	18.60	19.40	15	1,976	0.76%
2019/06/17	0	0.00	3	17.55	17.85	-3	1,536	-0.20%
2019/06/13	1	16.60	0	0.00	16.40	1	1,535	0.07%
2019/06/12	0	0.00	2	16.50	16.65	-2	1,563	-0.13%
2019/06/11	1	16.05	0	0.00	16.05	1	1,571	0.06%
2019/05/31	0	0.00	3	16.35	16.40	-3	1,709	-0.18%
2019/05/30	3	16.15	0	0.00	16.10	3	1,721	0.17%
2019/05/27	1	15.50	0	0.00	15.50	1	1,834	0.05%
2019/05/22	1	16.25	0	0.00	16.25	1	1,926	0.05%
2019/05/21	0	0.00	1	15.85	15.95	-1	2,102	-0.05%
2019/05/20	2	16.50	0	0.00	16.05	2	2,153	0.09%
2019/05/10	7	17.67	0	0.00	17.55	7	3,010	0.23%
2019/05/09	6	17.96	1	17.95	17.60	5	3,017	0.17%
2019/05/08	3	18.55	0	0.00	18.55	3	2,989	0.10%
2019/05/06	1	19.00	0	0.00	18.90	1	3,136	0.03%
2019/04/30	3	19.15	20	19.15	19.45	-17	3,185	-0.53%
2019/04/11	1	21.30	1	21.00	21.00	0	3,246	0.00%
2019/04/08	0	0.00	3	21.75	21.65	-3	3,257	-0.09%
2019/04/01	0	0.00	2	21.35	21.35	-2	3,261	-0.06%
2019/03/29	1	20.65	0	0.00	20.65	1	3,233	0.03%
2019/03/28	0	0.00	1	20.45	20.50	-1	3,297	-0.03%
2019/03/27	4	20.28	0	0.00	20.20	4	3,380	0.12%
2019/03/26	1	21.00	0	0.00	20.65	1	3,402	0.03%
2019/03/22	1	21.70	0	0.00	21.40	1	3,485	0.03%
2019/03/19	1	21.30	0	0.00	21.30	1	3,906	0.03%
2019/03/14	0	0.00	1	21.35	20.85	-1	4,097	-0.02%
2019/03/07	0	0.00	5	22.40	21.60	-5	5,422	-0.09%
2019/03/06	5	22.55	0	0.00	22.30	5	5,524	0.09%
2019/03/05	6	22.32	0	0.00	22.20	6	5,688	0.11%
2019/02/27	1	22.85	0	0.00	22.40	1	6,090	0.02%
2019/02/26	9	22.95	4	23.10	22.75	5	6,373	0.08%
2019/02/22	10	23.00	6	23.05	23.00	4	6,778	0.06%
2019/02/20	2	23.55	0	0.00	23.50	2	6,788	0.03%
2019/02/19	0	0.00	2	23.00	23.00	-2	6,648	-0.03%
2019/02/14	1	24.20	2	23.75	23.10	-1	6,546	-0.02%
2019/02/13	2	23.03	2	22.55	23.45	0	6,366	0.00%
2019/02/12	1	21.70	3	22.27	21.90	-2	6,143	-0.03%
2019/02/11	2	21.63	1	21.50	21.40	1	6,069	0.02%
2019/01/30	0	0.00	1	20.35	20.30	-1	6,027	-0.02%
2019/01/28	8	21.03	8	20.50	20.70	0	6,058	0.00%
2019/01/25	7	20.66	1	20.70	20.50	6	6,080	0.10%
2019/01/21	1	20.55	3	20.48	20.85	-2	6,329	-0.03%
2019/01/16	1	19.85	0	0.00	19.90	1	6,329	0.02%
2019/01/11	0	0.00	1	19.20	19.20	-1	6,338	-0.02%
2019/01/07	0	0.00	1	19.45	19.20	-1	6,480	-0.02%
2019/01/04	25	18.82	0	0.00	18.80	25	6,548	0.38%
2018/12/28	20	20.25	10	20.45	20.15	10	6,672	0.15%
2018/12/27	0	0.00	33	20.51	20.25	-33	6,771	-0.49%
2018/12/26	10	20.35	10	20.15	19.85	0	6,784	0.00%
2018/12/25	0	0.00	5	20.00	20.00	-5	6,833	-0.07%
2018/12/21	3	20.50	0	0.00	20.75	3	6,891	0.04%
2018/12/20	3	20.17	0	0.00	20.00	3	6,910	0.04%
2018/12/18	0	0.00	2	21.20	20.85	-2	6,933	-0.03%
2018/12/14	1	21.50	0	0.00	21.60	1	7,092	0.01%
2018/12/12	1	23.15	2	23.35	22.85	-1	7,105	-0.01%
2018/12/11	0	0.00	6	21.84	21.75	-6	7,057	-0.09%
2018/12/07	85	22.53	85	23.12	22.60	0	7,085	0.00%
2018/12/06	28	23.38	32	23.68	22.20	-4	7,191	-0.06%
2018/12/05	14	24.33	8	24.05	24.00	6	7,061	0.08%
2018/12/04	6	24.15	4	23.98	24.50	2	6,721	0.03%
2018/12/03	20	22.73	14	22.64	22.50	6	6,286	0.10%
2018/11/30	0	0.00	1	22.20	22.00	-1	6,189	-0.02%
2018/11/29	12	22.48	10	22.25	21.90	2	6,162	0.03%
2018/11/28	9	22.49	9	22.69	22.25	0	6,052	0.00%
2018/11/27	25	22.47	21	22.40	22.25	4	5,919	0.07%
2018/11/26	2	22.03	3	21.87	21.60	-1	5,645	-0.02%
2018/11/23	13	21.81	11	21.84	21.70	2	5,570	0.04%
2018/11/22	14	21.01	32	20.74	21.15	-18	5,292	-0.34%
2018/11/21	15	19.57	8	19.98	20.55	7	4,970	0.14%
2018/11/19	0	0.00	2	18.50	18.85	-2	4,902	-0.04%
2018/11/16	2	18.25	0	0.00	18.15	2	4,942	0.04%
2018/11/14	12	18.77	2	18.53	18.25	10	5,017	0.20%
2018/11/13	3	17.77	6	18.10	18.60	-3	5,141	-0.06%
2018/11/12	1	18.05	1	18.25	18.00	0	5,137	0.00%
2018/11/08	4	18.23	11	18.96	18.00	-7	5,248	-0.13%
2018/11/07	4	18.76	4	18.48	18.60	0	5,226	0.00%
2018/11/06	2	17.65	1	17.90	17.40	1	5,254	0.02%
2018/11/01	10	18.50	0	0.00	17.70	10	5,296	0.19%
2018/10/30	0	0.00	1	15.95	15.95	-1	5,117	-0.02%
2018/10/29	11	16.51	10	16.10	16.10	1	5,175	0.02%
2018/10/25	0	0.00	20	16.49	16.15	-20	5,225	-0.38%
2018/10/23	1	18.40	0	0.00	18.35	1	5,214	0.02%
2018/10/22	0	0.00	1	18.85	19.10	-1	5,280	-0.02%
2018/10/19	6	18.46	7	18.69	18.60	-1	5,440	-0.02%
2018/10/16	8	19.79	3	19.65	19.50	5	5,573	0.09%
2018/10/15	1	19.05	0	0.00	19.10	1	5,654	0.02%
2018/10/12	2	18.78	4	18.90	19.30	-2	5,774	-0.03%
2018/10/09	1	20.65	1	20.95	20.00	0	5,909	0.00%
2018/10/08	1	20.45	3	20.52	20.70	-2	6,010	-0.03%
2018/10/05	5	20.49	1	20.60	20.30	4	6,078	0.07%
2018/10/04	0	0.00	20	21.75	21.95	-20	6,039	-0.33%
2018/10/03	11	22.40	0	0.00	22.30	11	6,180	0.18%
2018/10/02	10	23.80	5	23.65	23.40	5	6,413	0.08%
2018/09/28	5	23.55	2	24.00	23.70	3	6,784	0.04%
2018/09/26	0	0.00	1	23.55	24.00	-1	7,020	-0.01%
2018/09/21	1	24.10	0	0.00	23.95	1	7,036	0.01%
2018/09/20	2	23.15	0	0.00	23.15	2	6,984	0.03%
2018/09/19	0	0.00	1	24.40	23.10	-1	7,126	-0.01%
2018/09/17	1	24.30	0	0.00	24.20	1	7,271	0.01%
2018/09/13	2	21.25	3	21.27	21.15	-1	7,349	-0.01%
2018/09/12	1	20.80	0	0.00	20.10	1	7,544	0.01%
2018/09/10	1	22.80	0	0.00	22.45	1	7,871	0.01%
2018/09/07	1	24.75	0	0.00	24.90	1	7,830	0.01%
2018/09/06	0	0.00	8	26.88	26.65	-8	7,859	-0.10%
2018/08/30	5	29.00	0	0.00	28.10	5	8,737	0.06%
2018/08/24	5	27.00	0	0.00	27.25	5	9,575	0.05%
2018/08/21	0	0.00	2	27.55	27.25	-2	13,147	-0.02%
2018/08/20	3	27.00	0	0.00	27.40	3	13,469	0.02%
2018/08/16	10	28.30	0	0.00	29.25	10	14,575	0.07%
2018/08/15	10	29.30	2	29.20	28.95	8	14,843	0.05%
2018/08/14	5	30.28	5	30.80	30.75	0	14,865	0.00%
2018/08/13	1	30.45	4	28.50	29.90	-3	14,941	-0.02%
2018/08/10	2	31.75	2	31.40	31.00	0	14,913	0.00%
2018/08/09	2	30.80	0	0.00	30.60	2	14,955	0.01%
2018/08/07	5	32.10	0	0.00	31.45	5	15,401	0.03%
2018/08/06	20	31.53	0	0.00	31.45	20	15,710	0.13%
2018/08/02	1	31.70	2	32.20	31.35	-1	15,852	-0.01%
2018/07/30	1	33.50	0	0.00	33.65	1	16,049	0.01%
2018/07/27	9	34.81	13	35.10	35.00	-4	16,001	-0.02%
2018/07/26	52	35.27	40	35.08	35.40	12	15,934	0.08%
2018/07/25	7	34.33	7	34.14	33.90	0	15,759	0.00%
2018/07/24	2	34.48	3	34.22	34.10	-1	15,688	-0.01%
2018/07/23	7	32.90	7	33.54	33.80	0	15,617	0.00%
2018/07/20	7	33.91	11	33.79	33.55	-4	15,562	-0.03%
2018/07/19	4	33.15	19	33.17	34.15	-15	15,410	-0.10%
2018/07/18	3	33.40	5	33.80	32.50	-2	15,296	-0.01%
2018/07/17	4	35.53	0	0.00	34.05	4	15,193	0.03%
2018/07/16	2	35.90	1	36.00	35.70	1	15,078	0.01%
2018/07/13	11	35.39	18	35.37	34.55	-7	15,044	-0.05%
2018/07/12	1	34.30	4	34.50	34.45	-3	14,942	-0.02%
2018/07/11	16	34.24	15	34.57	34.55	1	14,897	0.01%
2018/07/10	3	34.52	2	34.08	34.30	1	14,731	0.01%
2018/07/09	20	32.73	5	32.25	32.55	15	14,561	0.10%
2018/07/06	2	32.83	3	33.00	33.80	-1	14,382	-0.01%
2018/07/05	23	31.40	21	31.66	30.75	2	14,183	0.01%
2018/07/04	5	31.54	6	32.03	30.70	-1	14,034	-0.01%
2018/07/03	0	0.00	2	34.40	33.20	-2	13,822	-0.01%
2018/07/02	2	34.68	0	0.00	34.20	2	13,741	0.01%
2018/06/29	5	34.66	11	34.37	35.20	-6	13,686	-0.04%
2018/06/28	22	35.69	12	35.88	34.50	10	13,546	0.07%
2018/06/27	12	36.97	6	36.90	36.50	6	13,363	0.04%
2018/06/26	22	36.96	22	37.38	36.90	0	13,272	0.00%
2018/06/25	9	37.37	7	38.23	36.80	2	13,101	0.02%
2018/06/22	5	39.28	0	0.00	38.65	5	12,955	0.04%
2018/06/21	13	40.07	14.6	40.15	41.00	-1.6	12,800	-0.01%
2018/06/20	30	38.13	23	36.56	37.75	7	12,560	0.06%
2018/06/19	54	41.36	37	41.04	39.80	17	12,439	0.14%
2018/06/15	5	40.10	13	40.25	39.90	-8	12,155	-0.07%
2018/06/14	2	39.30	6	39.46	39.60	-4	12,239	-0.03%
2018/06/13	26	39.23	4	39.75	39.00	22	12,350	0.18%
2018/06/12	10	43.28	22	42.73	42.45	-12	12,426	-0.10%
2018/06/11	2	39.05	4	39.46	41.00	-2	12,131	-0.02%
2018/06/08	10	36.75	15	37.13	37.30	-5	11,994	-0.04%
2018/06/07	0	0.00	5	36.29	37.00	-5	11,951	-0.04%
2018/06/06	11	36.05	0	0.00	35.90	11	11,989	0.09%
2018/06/05	5	36.50	10	35.52	34.60	-5	12,093	-0.04%
2018/06/04	11	37.10	8	37.68	37.20	3	12,044	0.02%
2018/06/01	17	37.92	94	38.59	37.00	-77	11,883	-0.65%
2018/05/31	49	39.94	49	39.97	38.20	0	11,358	0.00%
2018/05/30	22	36.63	26	36.72	37.60	-4	10,218	-0.04%
2018/05/29	45	34.21	18	34.72	34.20	27	9,074	0.30%
2018/05/28	8	31.06	1	32.05	32.05	7	7,610	0.09%
2018/05/25	2	28.53	59	28.99	29.15	-57	7,234	-0.79%
2018/05/24	106	26.33	29	26.65	26.50	77	6,262	1.23%	大買/
2018/05/23	7	26.31	9	26.23	25.90	-2	5,976	-0.03%
2018/05/22	4	26.06	2	25.38	25.10	2	5,631	0.04%
2018/05/21	10	25.45	18	25.45	26.05	-8	5,538	-0.14%
2018/05/18	4	25.00	6	25.15	25.05	-2	5,420	-0.04%
2018/05/17	5	24.63	0	0.00	24.40	5	5,346	0.09%
2018/05/16	4	26.65	55	26.05	25.20	-51	5,258	-0.97%
2018/05/15	16	25.38	2	24.85	24.90	14	4,897	0.29%
2018/05/14	37	25.91	21	26.03	25.80	16	4,846	0.33%
2018/05/11	10	25.00	10	24.70	24.40	0	4,517	0.00%
2018/05/10	10	24.20	11	24.22	24.75	-1	4,342	-0.02%
2018/05/09	26	24.71	20	24.77	24.15	6	4,292	0.14%
2018/05/08	28	23.84	20	24.50	24.05	8	4,146	0.19%
2018/05/07	2	21.90	2	22.25	22.75	0	3,983	0.00%
2018/04/30	10	21.85	0	0.00	21.90	10	4,353	0.23%
2018/04/25	5	22.40	5	22.05	22.25	0	5,087	0.00%
2018/04/23	0	0.00	2	23.98	23.70	-2	5,145	-0.04%
2018/04/20	10	24.00	0	0.00	23.80	10	5,127	0.20%
2018/04/19	18	24.61	19	24.35	24.40	-1	5,110	-0.02%
2018/04/18	2	23.55	0	0.00	23.40	2	4,982	0.04%
2018/04/17	0	0.00	1	23.85	23.50	-1	4,975	-0.02%
2018/04/16	6	24.83	3	24.80	24.60	3	4,971	0.06%
2018/04/13	16	24.84	15	24.95	24.95	1	4,975	0.02%
2018/04/11	9	23.72	2	24.35	24.00	7	5,092	0.14%
2018/04/10	0	0.00	0.7	23.00	23.05	-0.7	5,090	-0.01%
2018/04/03	0	0.00	1	24.00	23.35	-1	5,218	-0.02%
2018/03/31	2	24.05	4	23.99	24.25	-2	5,222	-0.04%
2018/03/30	1	24.55	4	24.34	24.05	-3	5,259	-0.06%
2018/03/29	14	24.38	14	24.32	24.20	0	5,298	0.00%
2018/03/28	3	24.37	3	24.15	24.00	0	5,322	0.00%
2018/03/27	10	24.43	8	24.20	24.20	2	5,302	0.04%
2018/03/26	4	24.35	2	24.25	24.10	2	5,307	0.04%
2018/03/22	2	25.80	1	25.10	24.85	1	5,264	0.02%
2018/03/21	1	25.75	12	26.03	25.85	-11	5,189	-0.21%
2018/03/20	20	26.53	11	26.56	26.35	9	5,112	0.18%
2018/03/19	19	26.39	26	26.46	26.50	-7	4,988	-0.14%
2018/03/16	66	25.83	50	25.67	25.55	16	4,795	0.33%
2018/03/14	1	25.15	4	25.35	24.80	-3	4,605	-0.07%
2018/03/13	3	24.62	2	24.35	25.10	1	4,568	0.02%
2018/03/12	15	25.11	20	24.72	24.70	-5	4,578	-0.11%
2018/03/09	9	24.24	2	23.95	24.40	7	4,563	0.15%
2018/03/08	1	22.25	1	23.35	23.35	0	4,559	0.00%
2018/03/01	20	21.20	0	0.00	21.25	20	5,424	0.37%
2018/02/21	10	21.00	0	0.00	21.15	10	6,514	0.15%
2018/02/12	0	0.00	1	20.20	20.10	-1	6,991	-0.01%
2018/02/09	1	19.55	1	20.10	20.50	0	7,411	0.00%
2018/02/08	15	20.05	15	19.80	20.00	0	7,508	0.00%
2018/02/07	25	21.31	26	20.71	20.70	-1	7,549	-0.01%
2018/02/05	1	22.45	0	0.00	22.70	1	7,704	0.01%
2018/01/31	0	0.00	13	24.27	24.30	-13	8,037	-0.16%
2018/01/30	5	24.90	15	24.52	24.50	-10	8,190	-0.12%
2018/01/29	20	25.48	10	24.85	24.85	10	8,303	0.12%
2018/01/26	3	25.67	1	25.60	25.40	2	8,546	0.02%
2018/01/25	2	25.30	2	25.50	25.20	0	8,703	0.00%
2018/01/24	10	26.71	5	27.05	26.40	5	8,804	0.06%
2018/01/23	38	27.10	46	25.86	26.45	-8	8,872	-0.09%
2018/01/22	50	26.39	46	27.44	27.15	4	8,922	0.04%
2018/01/19	2	25.20	2	25.40	25.40	0	9,219	0.00%
2018/01/18	1	24.95	1	24.90	24.85	0	9,485	0.00%
2018/01/16	0	0.00	15	24.40	24.20	-15	10,268	-0.15%
2018/01/12	1	24.10	1	24.05	24.05	0	10,878	0.00%
2018/01/10	0	0.00	2	24.20	23.70	-2	11,155	-0.02%
2018/01/09	1	25.05	2	24.70	24.35	-1	11,346	-0.01%
2018/01/08	3	26.32	4	25.33	24.65	-1	11,708	-0.01%
2018/01/05	2	25.18	1	24.75	25.50	1	11,693	0.01%
2018/01/04	1	24.45	1	24.40	24.30	0	11,734	0.00%
2018/01/03	2	24.45	2	24.40	24.05	0	11,867	0.00%
2018/01/02	2	23.23	4	23.26	23.40	-2	11,971	-0.02%