漢磊 (3707)-群益金鼎-土城券商分點個股進出

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
50.5
漲跌
▲0.3
漲幅
+0.60%
成交量
764張
產業
上櫃半導體類股
1276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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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
2024/11/21	1	50.80	1	50.00	50.50	0	2,421	0.00%
2024/11/13	1	53.90	0	0.00	54.00	1	2,885	0.03%
2024/10/30	1	56.00	0	0.00	55.70	1	3,010	0.03%
2024/10/29	4	56.95	2	57.10	56.80	2	3,032	0.07%
2024/10/25	4	57.82	2.2	57.56	57.50	1.8	3,053	0.06%
2024/10/24	1.2	55.58	1	57.30	57.30	0.2	3,004	0.01%
2024/10/23	0	0.00	1.1	55.21	54.70	-1.1	2,931	-0.04%
2024/10/22	0.1	54.00	0	0.00	54.00	0.1	2,932	0.00%
2024/10/21	0.1	53.62	0	0.00	53.90	0.1	2,955	0.00%
2024/10/11	1	53.30	0	0.00	54.20	1	3,214	0.03%
2024/10/09	0	0.00	1	53.90	53.90	-1	3,499	-0.03%
2024/10/04	0	0.00	0.1	56.00	55.80	-0.1	3,547	0.00%
2024/09/30	1	56.80	1	56.40	56.10	0	3,677	0.00%
2024/09/27	1	57.00	7	56.83	56.80	-6	3,762	-0.16%
2024/09/26	5	56.20	0	0.00	55.70	5	3,756	0.13%
2024/09/25	0	56.80	0	0.00	56.80	0	3,738	0.00%
2024/09/18	1	58.30	17	58.84	56.90	-16	3,709	-0.43%
2024/09/16	2	56.50	3	57.17	56.70	-1	3,686	-0.03%
2024/09/13	2	56.30	2	55.80	56.50	0	3,695	0.00%
2024/09/12	3	56.50	2	55.50	55.60	1	3,682	0.03%
2024/09/11	22	58.66	5	59.10	56.30	17	3,609	0.47%
2024/09/10	0	0.00	0.2	63.70	61.90	-0.2	3,385	-0.01%
2024/09/09	12.2	64.47	12	64.57	65.40	0.2	3,355	0.01%
2024/09/06	3	62.60	3	64.53	64.20	0	3,228	0.00%
2024/09/05	1	59.90	1	60.80	59.40	0	3,157	0.00%
2024/09/04	11	58.92	11	59.71	59.30	0	3,150	0.00%
2024/08/30	3	62.97	0	0.00	62.20	3	3,189	0.09%
2024/08/27	5	66.54	5	65.52	64.90	0	3,129	0.00%
2024/08/26	2	65.40	22	65.30	64.90	-20	2,980	-0.67%
2024/08/23	0	0.00	5	63.96	66.30	-5	2,934	-0.17%
2024/08/22	1	65.60	0	0.00	64.50	1	2,865	0.03%
2024/08/21	35	65.79	22.1	65.40	65.50	13	2,799	0.46%
2024/08/20	10	62.20	10	61.90	62.10	0	2,657	0.00%
2024/08/19	1	55.40	5	56.96	59.20	-4	2,539	-0.16%
2024/08/16	1	54.00	0	0.00	53.90	1	2,465	0.04%
2024/08/05	0	0.00	11	53.27	52.90	-11	2,501	-0.44%
2024/08/01	1	61.51	0	0.00	61.60	1	2,460	0.04%
2024/07/31	1	61.80	1	62.00	61.70	0	2,456	0.00%
2024/07/26	2	58.10	2	58.30	58.20	0	2,503	0.00%
2024/07/19	2	61.85	0	0.00	61.50	2	2,675	0.07%
2024/07/17	3	65.90	5	66.20	65.20	-2	2,704	-0.07%
2024/07/16	5	65.90	9	66.29	66.20	-4	2,760	-0.14%
2024/07/15	31	65.89	31	66.17	65.70	0	2,860	0.00%
2024/07/12	11	65.92	8.2	66.08	65.90	2.8	3,309	0.08%
2024/07/11	12.2	67.32	9	67.10	67.20	3.2	3,290	0.10%
2024/07/05	0	0.00	9	63.82	64.10	-9	3,363	-0.27%
2024/07/04	0	0.00	2	62.10	61.50	-2	3,436	-0.06%
2024/07/02	2	59.30	2	59.40	59.30	0	3,419	0.00%
2024/06/25	1	60.40	0	0.00	60.80	1	4,161	0.02%
2024/06/21	0	0.00	1	63.30	62.10	-1	4,155	-0.02%
2024/06/20	0	0.00	1	62.70	62.80	-1	4,148	-0.02%
2024/06/18	0	0.00	1	62.20	62.10	-1	4,168	-0.02%
2024/06/17	1	61.30	0	0.00	61.10	1	4,162	0.02%
2024/06/14	0	0.00	1	61.50	62.80	-1	4,134	-0.02%
2024/06/13	1	60.10	0	0.00	60.70	1	4,083	0.02%
2024/06/07	0	0.00	4	61.60	62.90	-4	4,200	-0.10%
2024/06/06	1	59.20	2	59.10	59.20	-1	4,277	-0.02%
2024/06/04	6	60.97	0	0.00	60.80	6	5,008	0.12%
2024/05/28	6	63.23	4	63.30	63.50	2	5,141	0.04%
2024/05/27	2	61.90	0	0.00	62.00	2	5,133	0.04%
2024/05/24	4	61.45	0	0.00	61.30	4	5,152	0.08%
2024/05/23	1	62.60	0	0.00	62.50	1	5,188	0.02%
2024/05/22	1	63.80	10	64.00	63.90	-9	5,172	-0.17%
2024/05/13	1	65.60	0	0.00	64.30	1	5,150	0.02%
2024/05/06	1	66.50	1	67.30	66.10	0	5,109	0.00%
2024/05/03	6	68.82	1	70.30	67.10	5	5,076	0.10%
2024/05/02	0	0.00	2	70.45	70.50	-2	5,029	-0.04%
2024/04/30	1	70.00	5	70.68	70.10	-4	5,010	-0.08%
2024/04/29	2	69.15	0	0.00	70.10	2	4,960	0.04%
2024/04/26	1	69.20	0	0.00	69.10	1	4,925	0.02%
2024/04/25	2	69.50	1	70.30	70.60	1	4,867	0.02%
2024/04/24	1	68.30	0	0.00	67.80	1	4,766	0.02%
2024/04/23	0	0.00	1	68.60	68.50	-1	4,740	-0.02%
2024/04/22	1	67.40	1	70.00	67.00	0	4,706	0.00%
2024/04/19	3	67.50	3	67.80	67.10	0	4,625	0.00%
2024/04/18	41	75.26	34	76.72	72.00	7	4,470	0.16%
2024/04/15	4	71.35	1	71.50	70.50	3	3,825	0.08%
2024/04/12	0	0.00	1	72.20	71.60	-1	3,741	-0.03%
2024/04/11	10	72.60	0	0.00	70.50	10	3,656	0.27%
2024/04/10	1	69.40	4	70.40	71.50	-3	3,535	-0.08%
2024/04/09	1	65.80	0	0.00	65.70	1	3,357	0.03%
2024/04/08	0	0.00	12	68.70	67.20	-12	3,322	-0.36%
2024/04/03	0	0.00	25	68.46	68.60	-25	3,261	-0.77%
2024/04/02	3	65.67	4	66.80	68.20	-1	3,173	-0.03%
2024/04/01	6	66.35	9	67.30	67.70	-3	2,978	-0.10%
2024/03/29	3	60.30	0	0.00	61.90	3	2,693	0.11%
2024/03/28	16	61.43	3	61.03	60.70	13	2,625	0.50%
2024/03/26	2	59.10	0	0.00	57.30	2	2,487	0.08%
2024/03/22	2	59.60	4	59.85	59.30	-2	2,479	-0.08%
2024/03/21	0	0.00	3	57.70	57.20	-3	2,439	-0.12%
2024/03/20	6	57.47	0	0.00	57.00	6	2,517	0.24%
2024/03/19	2	59.40	6	58.70	58.60	-4	2,508	-0.16%
2024/03/13	10	62.40	10	62.00	61.70	0	2,402	0.00%
2024/03/12	5	61.88	3	62.53	61.80	2	2,320	0.09%
2024/03/11	91	65.52	97	65.83	64.20	-6	2,207	-0.27%
2024/03/08	11	59.51	8	61.00	61.00	3	1,567	0.19%
2024/03/07	0	0.00	1	56.00	55.50	-1	1,432	-0.07%
2024/03/06	0	0.00	5.6	56.78	56.10	-5.6	1,416	-0.40%
2024/03/05	0	0.00	6	59.00	58.00	-6	1,411	-0.43%
2024/03/04	5	60.20	0	0.00	59.70	5	1,384	0.36%
2024/03/01	1	59.90	0	0.00	59.50	1	1,371	0.07%
2024/02/29	0	0.00	1	60.10	60.30	-1	1,363	-0.07%
2024/02/27	1	61.10	2	62.40	61.50	-1	1,350	-0.07%
2024/02/26	1	62.60	0	0.00	62.60	1	1,326	0.08%
2024/02/22	2	61.10	0	0.00	61.10	2	1,299	0.15%
2024/02/21	1	61.90	0	0.00	61.80	1	1,315	0.08%
2024/02/20	2	62.90	0	0.00	62.00	2	1,316	0.15%
2024/02/05	0	0.00	3	60.80	60.90	-3	1,300	-0.23%
2024/01/22	11	65.41	0	0.00	65.50	11	1,324	0.83%
2024/01/12	0	0.00	1	66.70	65.80	-1	1,298	-0.08%
2024/01/10	1	65.90	0	0.00	65.50	1	1,314	0.08%
2024/01/08	0	0.00	1	68.80	68.50	-1	1,277	-0.08%
2024/01/04	1	69.70	0	0.00	69.40	1	1,263	0.08%
2024/01/03	10	70.20	0	0.00	70.40	10	1,259	0.79%
2023/12/28	1	72.90	1	73.50	72.70	0	1,242	0.00%
2023/12/25	1	71.60	0	0.00	71.40	1	1,247	0.08%
2023/12/22	2	72.10	0	0.00	71.80	2	1,268	0.16%
2023/12/21	2	71.80	0	0.00	71.80	2	1,315	0.15%
2023/12/20	1	73.60	1	73.10	72.50	0	1,324	0.00%
2023/12/19	4	72.53	1	72.50	72.90	3	1,374	0.22%
2023/12/15	8	74.65	8	73.60	73.60	0	1,504	0.00%
2023/12/12	0	0.00	1	71.20	71.20	-1	1,436	-0.07%
2023/12/05	1	73.30	1	73.30	73.00	0	1,447	0.00%
2023/12/04	1	74.80	0	0.00	73.80	1	1,454	0.07%
2023/12/01	0	0.00	2	75.30	75.10	-2	1,451	-0.14%
2023/11/30	1	76.10	0	0.00	76.40	1	1,432	0.07%
2023/11/29	1	73.90	2	74.30	73.50	-1	1,376	-0.07%
2023/11/20	2	72.40	1	73.40	73.50	1	1,372	0.07%
2023/11/16	0	0.00	1	71.20	71.00	-1	1,357	-0.07%
2023/11/13	1	69.00	0	0.00	69.00	1	1,364	0.07%
2023/11/09	2	69.30	0	0.00	69.10	2	1,384	0.14%
2023/11/03	0	0.00	2	70.90	70.70	-2	1,458	-0.14%
2023/11/02	2	69.90	0	0.00	70.00	2	1,465	0.14%
2023/11/01	3	71.17	3	70.27	70.00	0	1,467	0.00%
2023/10/25	0	0.00	2	71.40	72.10	-2	1,510	-0.13%
2023/10/23	2	70.35	0	0.00	69.60	2	1,538	0.13%
2023/10/19	0	0.00	1	69.00	69.00	-1	1,628	-0.06%
2023/10/18	2	69.50	1	70.37	69.00	1	1,651	0.06%
2023/10/16	2	71.50	0	0.00	71.40	2	1,655	0.12%
2023/10/13	1	72.00	0	0.00	73.00	1	1,712	0.06%
2023/10/11	1	73.00	0	0.00	71.90	1	1,791	0.06%
2023/10/04	0.1	72.50	0	0.00	73.40	0.1	2,255	0.00%
2023/09/26	5	73.10	5	72.10	72.10	0	2,996	0.00%
2023/09/22	1	74.20	0	0.00	75.60	1	2,981	0.03%
2023/09/21	1	80.00	1	76.20	76.20	0	2,932	0.00%
2023/09/20	3	79.97	3	82.13	78.60	0	2,855	0.00%
2023/09/18	0	80.00	0	0.00	79.20	0	2,834	0.00%
2023/09/08	0	0.00	20	77.95	77.30	-20	3,371	-0.59%
2023/09/05	0	0.00	3	79.60	79.60	-3	3,637	-0.08%
2023/08/31	0	0.00	1	79.10	79.10	-1	3,800	-0.03%
2023/08/28	0	0.00	13	76.69	76.50	-13	4,033	-0.32%
2023/08/25	20	77.65	3	77.17	76.90	17	4,037	0.42%
2023/08/24	16	76.31	2	76.80	77.30	14	4,045	0.35%
2023/08/22	1	74.80	0	0.00	74.50	1	4,041	0.02%
2023/08/16	1	72.70	1	71.40	74.00	0	4,078	0.00%
2023/08/15	1	72.80	0	0.00	73.20	1	4,084	0.02%
2023/08/10	0	0.00	1	75.60	75.80	-1	4,061	-0.02%
2023/08/09	1	77.50	0	0.00	77.50	1	4,064	0.02%
2023/08/04	1	77.30	0	0.00	78.30	1	4,104	0.02%
2023/08/02	2	79.80	0	0.00	77.70	2	4,126	0.05%
2023/07/28	2	81.60	2	79.40	80.80	0	4,095	0.00%
2023/07/27	1	79.70	0	0.00	79.90	1	4,088	0.02%
2023/07/24	0	0.00	1	79.20	78.30	-1	4,093	-0.02%
2023/07/21	1	82.10	1	81.90	82.20	0	4,065	0.00%
2023/07/19	3	84.07	0	0.00	83.10	3	4,145	0.07%
2023/07/17	1	87.20	0	0.00	86.80	1	4,285	0.02%
2023/07/14	1	87.40	2	87.40	87.70	-1	4,293	-0.02%
2023/07/12	2	89.80	11	88.69	88.40	-9	4,230	-0.21%
2023/07/11	26	93.61	21.1	93.28	90.50	4.9	4,143	0.12%
2023/07/10	32.1	91.00	50	91.27	90.40	-17.9	3,887	-0.46%
2023/07/07	10	86.88	8	87.04	86.70	2	3,557	0.06%
2023/07/06	54	87.62	42	88.14	88.00	12	3,479	0.34%
2023/07/05	0	0.00	1	83.90	83.90	-1	3,244	-0.03%
2023/06/30	5	83.60	5	84.00	83.80	0	3,256	0.00%
2023/06/28	1	83.80	0	0.00	82.90	1	3,313	0.03%
2023/06/27	5	85.90	0	0.00	83.20	5	3,418	0.15%
2023/06/26	1	84.60	0	0.00	84.50	1	3,399	0.03%
2023/06/20	0	0.00	0.1	87.60	88.00	-0.1	3,370	0.00%
2023/06/16	1	86.20	3	88.13	86.10	-2	3,331	-0.06%
2023/06/15	1.2	89.50	3	89.27	88.60	-1.9	3,330	-0.06%
2023/06/14	3	88.87	12	87.78	90.20	-9	3,207	-0.28%
2023/06/13	16.1	87.15	4	87.23	86.50	12.1	3,047	0.40%
2023/06/12	2	85.50	6	85.25	85.40	-4	2,895	-0.14%
2023/06/08	1.1	82.56	0	0.00	82.70	1.1	2,862	0.04%
2023/06/07	25	84.30	33	83.88	84.70	-8	2,898	-0.28%
2023/06/06	1	81.90	6	82.85	82.00	-5	2,862	-0.17%
2023/06/05	54	86.46	47	87.29	85.20	7	2,812	0.25%
2023/06/02	17	80.99	21	81.65	82.20	-4	2,698	-0.15%
2023/06/01	1	79.60	0	0.00	79.50	1	2,686	0.04%
2023/05/31	0	0.00	5	79.30	79.70	-5	2,906	-0.17%
2023/05/30	5	79.10	10	80.60	79.10	-5	2,948	-0.17%
2023/05/29	22	79.86	1	80.00	80.60	21	2,940	0.71%
2023/05/25	0	0.00	1	77.70	77.30	-1	2,952	-0.03%
2023/05/22	1	77.70	0	0.00	77.60	1	3,004	0.03%
2023/05/19	0	0.00	1	77.70	78.00	-1	3,019	-0.03%
2023/05/18	2	77.00	5	77.90	77.40	-3	3,035	-0.10%
2023/05/17	0	0.00	7	76.50	76.50	-7	3,063	-0.23%
2023/05/16	12	76.68	1	76.80	76.60	11	3,082	0.36%
2023/05/15	0	0.00	1	73.80	74.50	-1	3,081	-0.03%
2023/05/12	1	74.50	0	0.00	75.50	1	3,123	0.03%
2023/05/09	0	0.00	1	76.50	76.50	-1	3,168	-0.03%
2023/05/08	7	78.90	0	0.00	78.30	7	3,218	0.22%
2023/05/04	0	0.00	7	78.30	78.30	-7	3,464	-0.20%
2023/04/26	6	75.85	3	76.30	76.70	3	3,627	0.08%
2023/04/25	3	77.20	12	77.92	77.00	-9	3,610	-0.25%
2023/04/24	3	78.67	0	0.00	80.00	3	3,603	0.08%
2023/04/21	4	80.48	8	79.86	79.10	-4	3,573	-0.11%
2023/04/19	1	86.80	0	0.00	86.50	1	3,429	0.03%
2023/04/18	1	88.30	0	0.00	87.60	1	3,431	0.03%
2023/04/17	3	88.00	0	0.00	88.70	3	3,425	0.09%
2023/04/14	0	0.00	1	88.80	88.40	-1	3,408	-0.03%
2023/04/13	1	88.30	0	0.00	88.20	1	3,425	0.03%
2023/04/12	11	88.93	1	88.50	90.40	10	3,410	0.29%
2023/04/11	10	90.00	0	0.00	90.00	10	3,405	0.29%
2023/04/10	2	91.20	0	0.00	90.50	2	3,427	0.06%
2023/04/07	0	0.00	2	92.00	92.30	-2	3,421	-0.06%
2023/04/06	1	91.90	0	0.00	91.30	1	3,404	0.03%
2023/03/30	1	90.90	0	0.00	90.50	1	3,449	0.03%
2023/03/29	1	92.30	1	90.10	89.80	0	3,455	0.00%
2023/03/28	8	92.06	7	91.66	91.70	1	3,436	0.03%
2023/03/27	0	0.00	1	90.30	90.00	-1	3,372	-0.03%
2023/03/24	0	0.00	1	90.70	90.80	-1	3,391	-0.03%
2023/03/23	3	90.40	1	90.70	90.20	2	3,374	0.06%
2023/03/22	0	0.00	11	90.34	90.70	-11	3,380	-0.33%
2023/03/21	1	89.80	0	0.00	89.70	1	3,382	0.03%
2023/03/20	16	90.57	6	90.22	89.90	10	3,390	0.29%
2023/03/17	2	87.85	3	88.33	88.50	-1	3,318	-0.03%
2023/03/16	4	86.25	0	0.00	86.80	4	3,310	0.12%
2023/03/15	4	87.30	4	87.35	86.80	0	3,365	0.00%
2023/03/14	3	86.57	0.1	87.20	86.10	2.9	3,395	0.09%
2023/03/13	1	87.60	1	87.70	88.40	0	3,426	0.00%
2023/03/10	1	89.70	0	0.00	88.90	1	3,468	0.03%
2023/03/09	1	93.00	5	92.00	92.00	-4	3,536	-0.11%
2023/03/06	0.1	90.30	0	0.00	90.70	0.1	3,527	0.00%
2023/03/03	0.1	89.50	60	88.30	89.20	-60	3,536	-1.70%
2023/03/02	2	91.40	0	0.00	90.80	2	3,372	0.06%
2023/03/01	1	92.90	0	0.00	93.00	1	3,378	0.03%
2023/02/24	5	93.40	5	93.80	93.10	0	3,413	0.00%
2023/02/23	1	93.70	3.1	93.88	93.90	-2.1	3,423	-0.06%
2023/02/22	4	93.80	0	0.00	93.20	4	3,543	0.11%
2023/02/21	0	0.00	15	97.13	97.10	-15	3,626	-0.41%
2023/02/20	0	0.00	11	97.15	97.50	-11	3,771	-0.29%
2023/02/16	0	0.00	2.2	96.86	97.90	-2.2	4,067	-0.05%
2023/02/15	2	95.80	0	0.00	95.90	2	4,178	0.05%
2023/02/14	1	96.50	1	96.90	97.00	0	4,192	0.00%
2023/02/10	3	97.27	0	0.00	95.20	3	4,382	0.07%
2023/02/08	1	99.20	0	0.00	98.90	1	4,401	0.02%
2023/02/06	5	98.88	4	97.68	96.90	1	4,427	0.02%
2023/02/03	1	101.50	4	100.50	98.20	-3	4,387	-0.07%
2023/02/02	25	99.98	23	99.78	100.00	2	4,351	0.05%
2023/02/01	1	97.50	2	97.05	96.70	-1	4,263	-0.02%
2023/01/31	1	96.00	3	95.53	96.30	-2	4,303	-0.05%
2023/01/30	1	94.30	0	0.00	94.80	1	4,295	0.02%
2023/01/16	1	88.80	2	89.00	90.00	-1	4,315	-0.02%
2023/01/13	3	88.83	1	87.90	87.70	2	4,344	0.05%
2023/01/12	2	91.55	3	90.13	89.20	-1	4,404	-0.02%
2023/01/11	1	90.40	0	0.00	90.40	1	4,408	0.02%
2023/01/10	4	90.48	1	90.80	89.80	3	4,472	0.07%
2023/01/09	1	90.20	1	90.70	90.50	0	4,547	0.00%
2023/01/06	1	87.00	7	88.26	88.80	-6	4,610	-0.13%
2023/01/04	0	0.00	6	85.80	85.90	-6	4,801	-0.12%
2023/01/03	6	86.20	0	0.00	86.20	6	4,956	0.12%
2022/12/30	1	86.90	1	85.00	84.60	0	5,051	0.00%
2022/12/29	2	85.50	4	84.98	85.10	-2	5,112	-0.04%
2022/12/28	5	85.90	2	86.10	86.00	3	5,227	0.06%
2022/12/27	2	89.20	1	88.80	88.80	1	5,318	0.02%
2022/12/26	0	0.00	1	86.40	88.30	-1	5,391	-0.02%
2022/12/23	1	87.30	0	0.00	86.90	1	5,515	0.02%
2022/12/22	1	86.70	1	88.00	86.90	0	5,581	0.00%
2022/12/21	2	88.70	2	88.80	87.60	0	5,715	0.00%
2022/12/20	9	91.17	9	89.64	88.50	0	5,847	0.00%
2022/12/19	2	90.65	1	91.20	90.90	1	6,017	0.02%
2022/12/16	0.1	93.00	1	93.10	93.20	-1	6,155	-0.02%
2022/12/15	1	95.90	0	0.00	95.40	1	6,214	0.02%
2022/12/14	3	94.70	2	95.55	95.90	1	6,247	0.02%
2022/12/09	1	96.80	1	98.30	96.10	0	6,319	0.00%
2022/12/08	2	97.00	1	97.00	97.10	1	6,371	0.02%
2022/12/07	1	96.70	17	98.23	96.20	-16	6,462	-0.25%
2022/12/06	2	101.50	3	100.33	99.80	-1	6,454	-0.02%
2022/12/05	8	104.13	1	104.00	103.00	7	6,541	0.11%
2022/12/02	1	101.50	3	102.50	102.50	-2	6,546	-0.03%
2022/12/01	22	101.14	16	101.88	102.00	6	6,589	0.09%
2022/11/30	1	99.00	11	98.50	98.10	-10	6,601	-0.15%
2022/11/29	13	97.39	12.5	97.71	98.30	0.5	6,693	0.01%
2022/11/28	11	97.64	1	97.60	97.80	10	6,786	0.15%
2022/11/25	2	98.00	1	98.50	96.00	1	6,967	0.01%
2022/11/24	2	98.75	2	98.80	98.80	0	6,996	0.00%
2022/11/23	1	98.50	1	99.60	98.30	0	7,077	0.00%
2022/11/22	2	98.80	11	98.55	98.30	-9	7,184	-0.13%
2022/11/21	2	100.50	6	100.67	100.00	-4	7,322	-0.05%
2022/11/18	19	102.89	6	101.87	99.60	13	7,455	0.17%
2022/11/17	6	99.33	4	100.63	102.00	2	7,553	0.03%
2022/11/16	6	99.75	4	99.15	98.30	2	7,672	0.03%
2022/11/15	8.2	98.25	9	99.38	101.00	-0.8	7,668	-0.01%
2022/11/14	1	95.20	1	95.80	95.30	0	8,013	0.00%
2022/11/11	3	94.57	5	98.16	93.60	-2	8,238	-0.02%
2022/11/10	2	93.15	0	0.00	93.00	2	8,202	0.02%
2022/11/09	33	93.73	14	93.76	94.30	19	8,285	0.23%
2022/11/08	0	0.00	1	92.70	90.40	-1	8,385	-0.01%
2022/11/07	0	0.00	1	91.50	91.10	-1	8,445	-0.01%
2022/11/04	1	89.00	1	90.30	91.10	0	8,609	0.00%
2022/11/03	7	88.53	13	88.55	89.90	-6	8,677	-0.07%
2022/11/02	6	88.88	6	89.40	89.40	0	8,945	0.00%
2022/10/31	7	86.86	8	87.30	87.00	-1	9,084	-0.01%
2022/10/28	6	84.83	6	84.66	83.90	0	9,165	0.00%
2022/10/27	5	83.17	10	85.36	85.90	-5	9,348	-0.05%
2022/10/26	2	82.45	1	82.30	81.90	1	9,542	0.01%
2022/10/25	2	82.60	1	82.50	82.50	1	9,588	0.01%
2022/10/24	16	85.78	17	86.20	85.00	-1	9,723	-0.01%
2022/10/21	15	86.80	10	85.70	84.00	5	9,912	0.05%
2022/10/20	1	85.30	1	85.90	86.20	0	10,050	0.00%
2022/10/18	3	87.97	0	0.00	87.90	3	10,432	0.03%
2022/10/17	18	84.54	20	85.19	86.80	-2	10,554	-0.02%
2022/10/14	10	88.49	8	89.06	89.10	2	10,742	0.02%
2022/10/13	9	87.72	12.2	86.31	83.00	-3.2	11,153	-0.03%
2022/10/12	21.2	90.76	14	91.50	90.00	7.2	11,255	0.06%
2022/10/11	41	91.02	43	91.15	90.80	-2	11,414	-0.02%
2022/10/07	25	98.74	24	98.23	97.50	1	11,748	0.01%
2022/10/06	3	100.33	6	101.50	101.50	-3	11,787	-0.03%
2022/10/05	12	100.93	27	102.41	99.80	-15	11,825	-0.13%
2022/10/04	8	97.41	7	99.47	101.00	1	11,829	0.01%
2022/10/03	4	95.00	4	94.63	94.80	0	12,009	0.00%
2022/09/30	8	88.89	0	0.00	95.00	8	12,487	0.06%
2022/09/29	3	92.60	6	92.36	91.10	-3	12,909	-0.02%
2022/09/28	17	93.48	9	94.22	90.70	8	13,222	0.06%
2022/09/27	27.1	98.38	18	97.60	99.60	9.1	13,774	0.07%
2022/09/26	14	101.93	23	102.02	98.50	-9	14,054	-0.06%
2022/09/23	0	0.00	2	111.00	107.00	-2	14,215	-0.01%
2022/09/21	2	111.50	3	110.33	110.00	-1	14,266	-0.01%
2022/09/20	3	111.00	2	112.00	113.00	1	14,345	0.01%
2022/09/19	10	110.00	10	109.50	109.50	0	14,511	0.00%
2022/09/16	2	112.00	0	0.00	109.50	2	14,612	0.01%
2022/09/15	10	114.00	0	0.00	111.50	10	14,736	0.07%
2022/09/14	0	0.00	1	110.00	114.00	-1	14,959	-0.01%
2022/09/13	12	114.04	11	112.50	111.50	1	15,080	0.01%
2022/09/12	3	113.00	2	113.50	112.50	1	15,194	0.01%
2022/09/08	0	0.00	2	106.50	110.00	-2	15,217	-0.01%
2022/09/07	20.1	107.50	18	106.28	105.00	2.1	15,282	0.01%
2022/09/06	9	110.17	7	108.21	107.00	2	15,312	0.01%
2022/09/05	11	112.95	6	110.83	110.50	5	15,354	0.03%
2022/09/02	1	111.50	7	114.57	115.00	-6	15,372	-0.04%
2022/09/01	17	114.53	11	114.82	113.00	6	15,352	0.04%
2022/08/31	4	115.00	1	115.50	115.50	3	15,307	0.02%
2022/08/29	18	114.78	8	115.12	116.00	10	15,566	0.06%
2022/08/26	6	117.50	6	117.58	115.50	0	15,485	0.00%
2022/08/25	2	116.75	21	116.69	117.00	-19	15,471	-0.12%
2022/08/24	35	116.04	36	114.96	113.00	-1	15,425	-0.01%
2022/08/23	32.1	114.48	15.3	112.06	115.50	16.8	15,405	0.11%
2022/08/22	5.1	112.70	6	111.92	111.50	-0.9	15,309	-0.01%
2022/08/19	21	114.67	28	114.25	113.00	-7	15,226	-0.05%
2022/08/18	64	107.55	56	107.08	109.00	8	14,800	0.05%
2022/08/17	7.1	103.93	8	104.00	102.50	-1	14,631	-0.01%
2022/08/16	49	105.68	19	105.76	104.50	30	14,638	0.20%
2022/08/15	25.1	105.38	23.2	105.32	105.50	1.9	14,659	0.01%
2022/08/12	14	101.07	17	101.18	101.50	-3	14,467	-0.02%
2022/08/11	25	101.96	31	102.06	99.60	-6	14,453	-0.04%
2022/08/10	4	99.38	6	99.55	98.50	-2	14,537	-0.01%
2022/08/09	40.1	101.57	29	101.38	101.00	11.1	14,513	0.08%
2022/08/08	3	98.73	0	0.00	99.50	3	14,328	0.02%
2022/08/05	7	98.14	6	98.27	98.80	1	14,409	0.01%
2022/08/04	23.1	93.71	26	93.42	95.00	-2.9	14,382	-0.02%
2022/08/03	15	93.71	9.3	93.75	93.20	5.8	14,364	0.04%
2022/08/02	14.1	97.05	15	94.89	96.20	-0.9	14,293	-0.01%
2022/08/01	27	101.48	25	101.02	100.50	2	14,116	0.01%
2022/07/29	12	102.08	1	102.00	102.50	11	14,118	0.08%
2022/07/28	17	100.63	17	100.35	98.50	0	14,034	0.00%
2022/07/27	3	98.93	4	98.68	99.50	-1	13,908	-0.01%
2022/07/26	17.2	101.89	31.4	100.92	97.40	-14.2	13,776	-0.10%
2022/07/25	2	100.50	4	100.05	100.50	-2	13,539	-0.01%
2022/07/22	13	100.20	8.2	100.11	99.10	4.8	13,580	0.04%
2022/07/21	8	101.19	8	101.19	101.50	0	13,675	0.00%
2022/07/20	27	99.79	24	99.12	99.30	3	13,520	0.02%
2022/07/19	6	93.50	6	93.68	94.30	0	13,162	0.00%
2022/07/18	8	94.69	6	95.27	93.00	2	13,027	0.02%
2022/07/15	39	92.23	33	92.47	93.00	6	12,806	0.05%
2022/07/14	2.1	85.67	1	84.40	88.00	1.1	12,375	0.01%
2022/07/13	3	85.37	6	84.93	83.50	-3	12,311	-0.02%
2022/07/12	14	84.52	16	82.94	82.00	-2	12,306	-0.02%
2022/07/11	9	87.11	12	87.45	87.90	-3	12,314	-0.02%
2022/07/08	48.4	89.43	28	89.07	88.50	20.4	12,130	0.17%
2022/07/07	19	83.70	18	82.63	85.00	1	11,708	0.01%
2022/07/06	11	86.26	10	85.78	83.50	1	11,235	0.01%
2022/07/05	39.1	88.85	34.4	88.81	90.10	4.7	10,979	0.04%
2022/07/04	5	96.26	5	94.28	90.90	0	10,346	0.00%
2022/07/01	8.1	106.62	9	105.83	101.00	-0.9	10,130	-0.01%
2022/06/30	10.1	113.33	7	116.00	112.00	3.1	9,861	0.03%
2022/06/29	4	121.00	5	120.10	124.00	-1	9,795	-0.01%
2022/06/28	2	124.50	2	124.00	124.50	0	10,015	0.00%
2022/06/27	8	125.00	4.1	121.72	125.00	3.9	10,509	0.04%
2022/06/24	1	119.00	1	118.50	116.50	0	10,563	0.00%
2022/06/23	12	117.21	25	117.78	119.00	-13	10,810	-0.12%
2022/06/22	40	118.29	24	117.60	119.50	16	11,550	0.14%
2022/06/21	22.4	113.95	26	114.17	118.00	-3.6	11,540	-0.03%
2022/06/20	1	115.50	3	113.67	108.50	-2	11,618	-0.02%
2022/06/17	14.1	119.02	17	117.62	118.50	-2.9	11,816	-0.02%
2022/06/16	7	126.71	6	122.33	120.50	1	12,158	0.01%
2022/06/15	14	129.32	13	127.35	126.50	1	12,606	0.01%
2022/06/14	21	133.10	20	130.70	131.00	1	13,160	0.01%
2022/06/13	12.1	131.97	29	131.60	133.50	-16.9	13,413	-0.13%
2022/06/10	6	132.42	3	134.17	132.50	3	13,626	0.02%
2022/06/09	16	134.19	19	133.13	134.50	-3	13,963	-0.02%
2022/06/08	33.1	132.84	37	133.38	133.50	-3.9	14,265	-0.03%
2022/06/07	10.1	128.72	11	128.86	130.00	-0.9	14,193	-0.01%
2022/06/06	1	128.00	0	0.00	127.00	1	14,134	0.01%
2022/06/02	1	129.50	2	129.00	127.50	-1	14,263	-0.01%
2022/06/01	1	127.50	2	126.75	126.00	-1	14,291	-0.01%
2022/05/31	1.1	127.36	3	126.50	126.50	-1.9	14,344	-0.01%
2022/05/30	6	124.00	5	123.50	125.00	1	14,311	0.01%
2022/05/27	2	120.50	2	122.00	119.00	0	14,305	0.00%
2022/05/26	10	122.00	7.1	122.65	119.50	2.9	14,337	0.02%
2022/05/25	5	118.10	5	118.60	120.50	0	14,351	0.00%
2022/05/24	3	118.33	3	116.67	115.50	0	14,427	0.00%
2022/05/23	11	121.45	12	121.25	121.00	-1	14,403	-0.01%
2022/05/20	5	119.60	5	120.00	119.00	0	14,368	0.00%
2022/05/19	1	118.00	3	118.17	120.00	-2	14,446	-0.01%
2022/05/18	22	119.80	9.2	119.27	121.00	12.8	14,456	0.09%
2022/05/17	2	114.25	8	114.56	117.00	-6	14,241	-0.04%
2022/05/16	12.2	115.07	9	115.61	113.00	3.2	14,299	0.02%
2022/05/13	15	113.20	15	113.80	113.50	0	14,329	0.00%
2022/05/12	7	113.50	6	111.83	108.50	1	14,376	0.01%
2022/05/11	26	113.58	18	113.14	112.00	8	14,608	0.05%
2022/05/10	7	111.29	8	111.50	113.50	-1	14,616	-0.01%
2022/05/09	7	110.14	8	110.75	108.50	-1	14,710	-0.01%
2022/05/06	10	114.20	9	110.50	116.00	1	14,893	0.01%
2022/05/05	2	113.75	2	115.75	113.00	0	14,931	0.00%
2022/05/04	3	110.00	10	110.50	112.00	-7	14,911	-0.05%
2022/05/03	7	107.50	2	107.00	108.00	5	14,981	0.03%
2022/04/29	1	105.50	2	105.50	105.00	-1	15,109	-0.01%
2022/04/28	23	102.76	23	103.13	102.50	0	15,062	0.00%
2022/04/27	6	100.50	6	100.82	106.00	0	14,925	0.00%
2022/04/26	2	110.00	3	110.17	110.00	-1	14,714	-0.01%
2022/04/25	9	109.78	3	110.67	110.00	6	14,715	0.04%
2022/04/22	3	115.67	6	116.17	115.00	-3	14,672	-0.02%
2022/04/21	3	122.50	1	124.00	123.00	2	14,735	0.01%
2022/04/20	2	122.25	3	122.17	122.50	-1	14,857	-0.01%
2022/04/19	13	123.69	15.1	123.14	121.00	-2.1	15,002	-0.01%
2022/04/18	2.2	121.41	7	121.64	119.50	-4.8	15,138	-0.03%
2022/04/15	10	126.65	9.2	127.13	123.00	0.8	15,233	0.01%
2022/04/14	3	130.83	0	0.00	130.50	3	15,425	0.02%
2022/04/13	1.2	131.83	0	0.00	130.50	1.2	15,411	0.01%
2022/04/12	1	124.50	3	126.00	124.50	-2	15,455	-0.01%
2022/04/11	1	128.50	7	128.14	128.50	-6	15,497	-0.04%
2022/04/08	6	126.50	1	128.00	128.00	5	15,499	0.03%
2022/04/07	6	127.25	24	125.31	124.50	-18	15,528	-0.12%
2022/04/06	8	130.81	8	130.00	130.50	0	15,634	0.00%
2022/04/01	5	130.80	6.2	130.85	133.50	-1.2	15,910	-0.01%
2022/03/31	35	134.19	25	133.50	133.00	10	16,040	0.06%
2022/03/30	40.5	136.39	38	136.66	137.50	2.5	15,779	0.02%
2022/03/29	4	135.50	9	134.00	131.00	-5	15,296	-0.03%
2022/03/28	16	134.84	16.5	135.30	136.50	-0.5	15,114	0.00%
2022/03/25	52.3	140.51	73	138.59	134.00	-20.7	14,809	-0.14%
2022/03/24	32.1	132.69	36	130.97	134.50	-3.9	14,028	-0.03%
2022/03/23	12	132.00	17	131.97	130.50	-5	13,891	-0.04%
2022/03/22	24	132.60	26	132.88	132.00	-2	13,907	-0.01%
2022/03/21	33	132.05	25.6	132.19	131.50	7.4	13,712	0.05%
2022/03/18	28.5	128.53	22	129.16	129.50	6.5	13,415	0.05%
2022/03/17	17	122.47	37	123.64	127.00	-20	13,097	-0.15%
2022/03/16	40	118.53	42	119.56	115.50	-2	12,561	-0.02%
2022/03/15	46.1	118.35	34	120.22	116.00	12.1	12,323	0.10%
2022/03/14	40	120.13	24	119.60	120.50	16	12,224	0.13%
2022/03/11	127	116.02	122	116.79	117.50	5	12,051	0.04%	大買/大賣/
2022/03/10	18	115.25	16	117.47	118.00	2	11,755	0.02%
2022/03/09	4	107.88	0	0.00	107.50	4	11,998	0.03%
2022/03/08	10	109.00	7	109.79	106.00	3	12,521	0.02%
2022/03/07	23	112.04	32	108.98	108.00	-9	12,436	-0.07%
2022/03/04	5.1	116.13	8	117.06	117.00	-2.9	12,518	-0.02%
2022/03/03	13	116.65	11	116.00	114.50	2	12,739	0.02%
2022/03/02	5.1	111.24	9	112.61	115.50	-3.9	12,940	-0.03%
2022/03/01	1	109.00	4	109.38	111.00	-3	13,007	-0.02%
2022/02/25	9.1	105.08	8	105.25	107.50	1.1	13,312	0.01%
2022/02/24	11	101.14	24	103.23	101.00	-13	13,622	-0.10%
2022/02/23	14	107.86	2	106.50	107.00	12	13,708	0.09%
2022/02/22	8	109.06	18	108.19	107.00	-10	14,312	-0.07%
2022/02/21	18	112.94	22	112.73	113.00	-4	14,773	-0.03%
2022/02/18	12	116.83	8.2	117.54	117.50	3.8	15,619	0.02%
2022/02/17	6	117.58	7	117.00	116.00	-1	16,741	-0.01%
2022/02/16	13	117.65	5	117.90	116.00	8	17,296	0.05%
2022/02/15	12.2	116.70	10.1	116.75	115.00	2.1	17,696	0.01%
2022/02/14	6	114.17	5	115.10	114.50	1	18,179	0.01%
2022/02/11	28	119.32	35	118.56	120.50	-7	18,412	-0.04%
2022/02/10	17	114.41	9	114.72	113.50	8	18,570	0.04%
2022/02/09	22	114.14	17	113.47	115.50	5	18,977	0.03%
2022/02/08	44	110.78	44	111.26	109.00	0	19,452	0.00%
2022/02/07	10	103.60	8	103.38	106.50	2	19,958	0.01%
2022/01/26	6	105.83	14	105.32	106.00	-8	20,938	-0.04%
2022/01/25	14	107.82	12	107.88	105.00	2	22,199	0.01%
2022/01/24	9	109.39	9	110.39	112.00	0	23,333	0.00%
2022/01/21	0	0.00	1	109.50	107.50	-1	24,393	0.00%
2022/01/20	4	111.38	0	0.00	113.00	4	24,821	0.02%
2022/01/19	1	113.50	0	0.00	113.00	1	25,702	0.00%
2022/01/18	2	119.50	0	0.00	116.00	2	27,585	0.01%
2022/01/17	1	116.00	1	116.50	118.50	0	27,949	0.00%
2022/01/14	8	110.63	7	111.93	115.50	1	28,705	0.00%
2022/01/13	1	113.50	1	114.00	114.50	0	29,333	0.00%
2022/01/12	10	118.30	10	118.90	116.50	0	30,283	0.00%
2022/01/11	7	120.86	2	118.25	117.50	5	31,864	0.02%
2022/01/10	7	121.57	8	123.75	125.50	-1	32,869	0.00%
2022/01/07	18.3	125.60	16	126.19	123.50	2.3	33,851	0.01%
2022/01/06	5.3	133.56	17	132.50	134.00	-11.7	34,726	-0.03%
2022/01/05	13	135.27	8	136.44	135.00	5	35,729	0.01%
2022/01/04	4	144.13	6	144.08	141.00	-2	36,751	-0.01%
2022/01/03	3	146.83	13	145.92	144.50	-10	38,902	-0.03%
2021/12/30	62	145.71	54	144.50	143.00	8	39,815	0.02%
2021/12/29	19	148.03	17	147.85	146.00	2	40,713	0.00%
2021/12/28	33	147.39	34	147.21	145.50	-1	41,252	0.00%
2021/12/27	14	143.14	11	142.50	144.50	3	41,547	0.01%
2021/12/24	3	137.50	0	0.00	136.00	3	41,792	0.01%
2021/12/23	2	140.00	1	140.00	138.00	1	42,607	0.00%
2021/12/22	12	138.92	11	138.50	136.00	1	43,380	0.00%
2021/12/21	2	137.50	5	135.80	136.00	-3	44,216	-0.01%
2021/12/20	6	133.92	4	134.63	134.50	2	45,849	0.00%
2021/12/17	1	138.50	3	137.50	136.50	-2	47,177	0.00%
2021/12/16	9	142.39	12	142.42	143.00	-3	48,924	-0.01%
2021/12/15	10	133.35	9	133.33	137.00	1	49,234	0.00%
2021/12/14	5	134.20	5	135.30	133.50	0	49,407	0.00%
2021/12/13	11	133.82	11	134.41	134.00	0	49,442	0.00%
2021/12/10	3	137.17	0	0.00	137.50	3	49,568	0.01%
2021/12/09	4	141.25	5	140.60	141.50	-1	49,819	0.00%
2021/12/08	16	143.16	5	145.70	143.00	11	50,199	0.02%
2021/12/07	26	147.29	42	144.89	143.00	-16	50,938	-0.03%
2021/12/06	7	149.79	16.2	150.31	149.50	-9.2	51,266	-0.02%
2021/12/03	85	156.19	81	156.99	155.00	4	51,575	0.01%
2021/12/02	50.2	154.41	37	154.41	156.00	13.2	51,503	0.03%
2021/12/01	4	148.00	4	148.25	148.00	0	51,169	0.00%
2021/11/30	31	151.18	31	152.32	150.00	0	51,467	0.00%
2021/11/29	35	148.17	34	147.07	148.50	1	51,759	0.00%
2021/11/26	14	143.07	14	143.43	148.50	0	51,975	0.00%
2021/11/25	13	146.35	14	146.29	145.50	-1	51,787	0.00%
2021/11/24	10	146.95	11.2	146.29	145.00	-1.2	51,859	0.00%
2021/11/23	15	152.30	13	151.73	147.00	2	51,866	0.00%
2021/11/22	7	155.93	15	155.50	153.00	-8	51,979	-0.02%
2021/11/19	52	160.82	56	160.96	156.00	-4	52,766	-0.01%
2021/11/18	27	161.57	29.2	160.76	157.00	-2.2	52,749	0.00%
2021/11/17	109.2	166.01	105.2	165.47	165.50	4	52,962	0.01%	大買/大賣/
2021/11/16	99	166.72	96	166.78	159.50	3	52,558	0.01%
2021/11/15	43.1	154.71	30	154.65	159.00	13.1	51,648	0.03%
2021/11/12	54.2	153.26	44	152.15	149.00	10.2	51,393	0.02%
2021/11/11	20	149.53	18	150.03	151.50	2	51,178	0.00%
2021/11/10	19	142.13	21	142.38	145.00	-2	50,801	0.00%
2021/11/09	34	148.04	35	149.23	142.00	-1	50,612	0.00%
2021/11/08	36	144.36	45	144.09	146.50	-9	50,327	-0.02%
2021/11/05	116	149.99	114.1	148.08	147.50	1.9	50,121	0.00%	大買/大賣/
2021/11/04	32.1	157.88	35.2	159.31	150.00	-3.1	49,748	-0.01%
2021/11/03	63.2	155.83	49	155.65	160.50	14.2	49,363	0.03%
2021/11/02	86	158.27	114.3	163.50	154.00	-28.3	48,518	-0.06%	大賣/
2021/11/01	92.2	160.21	92.3	160.92	165.50	-0.1	47,371	0.00%
2021/10/29	123.6	150.72	124.2	151.24	152.50	-0.6	46,367	0.00%	大買/大賣/
2021/10/28	45	143.62	57	144.10	142.50	-12	45,320	-0.03%
2021/10/27	106	141.99	98	141.53	141.50	8	45,025	0.02%	大買/
2021/10/26	219.2	141.75	243	142.79	140.00	-23.9	44,406	-0.05%	大買/大賣/
2021/10/25	42	134.19	29	134.02	135.00	13	42,768	0.03%
2021/10/22	93	131.22	91	131.32	135.50	2	42,815	0.00%
2021/10/21	69	137.30	67	136.38	132.50	2	42,435	0.00%
2021/10/20	93	132.60	83	132.51	135.50	10	42,141	0.02%
2021/10/19	177	133.05	160.2	133.44	129.50	16.8	41,482	0.04%	大買/大賣/
2021/10/18	178	129.31	169	128.25	132.00	9	40,515	0.02%	大買/大賣/
2021/10/15	132.4	124.25	130.2	124.95	128.50	2.2	40,101	0.01%	大買/大賣/
2021/10/14	109	117.84	106	118.40	117.00	3	39,579	0.01%	大買/大賣/
2021/10/13	77.1	126.27	89	126.12	122.00	-11.9	39,274	-0.03%
2021/10/12	59	126.95	56	126.67	128.50	3	39,148	0.01%
2021/10/08	351	126.77	357.2	127.57	124.00	-6.2	39,173	-0.02%	大買/大賣/
2021/10/07	97.2	120.89	88	121.14	124.50	9.2	37,710	0.02%
2021/10/06	170	116.98	179	114.76	113.50	-9	37,871	-0.02%	大買/大賣/
2021/10/05	177	112.10	173	112.39	113.50	4	37,204	0.01%	大買/大賣/
2021/10/04	19	108.11	17	108.82	106.00	2	36,571	0.01%
2021/10/01	15.3	113.42	13	113.12	112.00	2.3	36,165	0.01%
2021/09/30	127	116.52	122	117.28	118.00	5	36,074	0.01%	大買/大賣/
2021/09/29	65	115.56	79	115.84	112.00	-14	35,335	-0.04%
2021/09/28	47.1	122.61	46	122.87	122.00	1.1	34,671	0.00%
2021/09/27	215	125.60	214.4	126.26	123.00	0.7	33,883	0.00%	大買/大賣/
2021/09/24	114	121.44	106	121.13	119.50	8	32,349	0.02%	大買/大賣/
2021/09/23	237	116.62	247	116.97	121.00	-10	31,055	-0.03%	大買/大賣/
2021/09/22	36.1	107.57	38	106.86	110.50	-1.9	29,473	-0.01%
2021/09/17	17.2	105.12	11	104.50	107.50	6.2	29,084	0.02%
2021/09/16	13	101.96	6	102.42	101.50	7	28,932	0.02%
2021/09/15	17	101.12	18	102.06	100.50	-1	28,857	0.00%
2021/09/14	17.2	108.31	21	107.88	106.00	-3.8	28,654	-0.01%
2021/09/13	51.1	108.06	57	108.55	106.50	-6	28,806	-0.02%
2021/09/10	82	106.09	63	106.44	108.00	19	28,763	0.07%
2021/09/09	58	101.02	63	100.82	101.50	-5	28,549	-0.02%
2021/09/08	33.1	95.41	34.2	95.40	94.60	-1.1	28,436	0.00%
2021/09/07	15	98.98	9	98.87	98.60	6	28,804	0.02%
2021/09/06	6.1	103.99	9	103.61	103.50	-2.9	29,578	-0.01%
2021/09/03	11	102.09	12	101.67	103.00	-1	29,580	0.00%
2021/09/02	94.4	108.29	109	110.92	106.00	-14.7	29,540	-0.05%	大賣/
2021/09/01	50	111.05	28	110.02	114.00	22	29,120	0.08%
2021/08/31	2	108.00	16	106.59	109.00	-14	28,646	-0.05%
2021/08/30	15	107.87	19	107.95	106.00	-4	28,721	-0.01%
2021/08/27	55	107.87	40	106.24	104.50	15	28,782	0.05%
2021/08/26	25	106.85	26.6	107.68	111.50	-1.5	29,032	-0.01%
2021/08/25	85.1	110.31	83.6	110.46	106.50	1.5	28,704	0.01%
2021/08/24	15.1	106.33	12	105.50	105.00	3.1	27,801	0.01%
2021/08/23	26.2	99.98	22	100.97	104.00	4.2	27,303	0.02%
2021/08/20	24	91.63	26	92.27	94.60	-2	26,844	-0.01%
2021/08/19	18	89.32	22	88.12	86.00	-4	26,642	-0.02%
2021/08/18	2	83.20	2	86.80	89.80	0	26,569	0.00%
2021/08/17	4	88.18	6	87.38	84.50	-2	26,688	-0.01%
2021/08/16	12	91.06	9	89.88	92.00	3	26,509	0.01%
2021/08/13	3	94.77	3	91.23	90.30	0	26,453	0.00%
2021/08/12	2	95.90	6	96.13	95.60	-4	26,366	-0.02%
2021/08/11	11	93.15	6	93.13	93.30	5	26,380	0.02%
2021/08/10	10	95.41	17	94.61	96.50	-7	26,198	-0.03%
2021/08/09	50	99.83	50	101.06	95.40	0	26,051	0.00%
2021/08/06	8	107.25	9	107.61	106.00	-1	25,867	0.00%
2021/08/05	2	109.00	4	110.25	112.50	-2	25,914	-0.01%
2021/08/04	18	110.53	15	107.17	107.00	3	26,200	0.01%
2021/08/03	42	107.49	42	106.90	108.50	0	26,113	0.00%
2021/08/02	4	106.00	7	105.07	106.50	-3	26,038	-0.01%
2021/07/30	9	107.50	8	107.56	102.50	1	25,949	0.00%
2021/07/29	17	104.91	15.2	104.49	108.00	1.8	25,755	0.01%
2021/07/28	144.2	103.92	146	105.84	104.50	-1.8	25,598	-0.01%	大買/大賣/
2021/07/27	35	119.47	43	118.60	112.00	-8	25,361	-0.03%
2021/07/26	28	117.68	21	118.33	118.00	7	25,132	0.03%
2021/07/23	5	114.50	5	116.70	114.00	0	24,749	0.00%
2021/07/22	158	119.55	161	120.14	121.50	-3	24,472	-0.01%	大買/大賣/
2021/07/21	47	112.65	61	111.57	117.00	-14	23,826	-0.06%
2021/07/20	65	109.21	70	110.03	106.50	-5	23,256	-0.02%
2021/07/19	121	115.87	109	115.45	112.50	12	22,976	0.05%	大買/大賣/
2021/07/16	88	106.42	96	106.68	111.00	-8	22,765	-0.04%
2021/07/15	732	99.92	750	99.67	107.00	-18	22,479	-0.08%	大買/大賣/
2021/07/14	43	96.83	18	96.43	99.60	25	21,925	0.11%
2021/07/13	67	94.41	115	95.74	90.60	-48	21,341	-0.22%	大賣/
2021/07/12	61	88.76	30	89.14	92.70	31	20,269	0.15%
2021/07/09	11	85.80	15	85.22	84.30	-4	20,067	-0.02%
2021/07/08	15	84.99	23	84.00	83.70	-8	20,187	-0.04%
2021/07/07	155	84.88	117	85.25	84.30	38	20,213	0.19%	大買/大賣/
2021/07/06	10	80.77	14	80.43	79.70	-4	20,418	-0.02%
2021/07/05	11	80.78	9	80.71	80.60	2	20,953	0.01%
2021/07/02	5	77.36	3	77.90	79.20	2	21,542	0.01%
2021/07/01	8	76.76	32	77.47	76.10	-24	22,398	-0.11%
2021/06/30	10	78.77	15	78.96	78.30	-5	23,111	-0.02%
2021/06/29	36	78.75	40	79.57	77.70	-4	23,415	-0.02%
2021/06/28	17	83.92	3.3	84.21	81.50	13.8	23,399	0.06%
2021/06/25	55	86.17	22	85.38	85.00	33	24,037	0.14%
2021/06/24	5	84.48	11	83.62	83.10	-6	24,507	-0.02%
2021/06/23	14	82.80	15	83.15	82.90	-1	24,570	0.00%
2021/06/22	21	84.49	36	84.25	81.00	-15	24,919	-0.06%
2021/06/21	65	87.13	87	87.16	85.20	-22	25,138	-0.09%
2021/06/18	194.2	85.45	175.1	85.26	87.50	19.1	25,777	0.07%	大買/大賣/
2021/06/17	85	80.68	73	80.58	81.10	12	25,476	0.05%
2021/06/16	205	80.57	234.2	80.44	78.40	-29.2	25,378	-0.12%	大買/大賣/
2021/06/15	143.4	77.03	150	77.40	79.90	-6.7	24,755	-0.03%	大買/大賣/
2021/06/11	14	72.35	26	72.30	72.70	-12	23,827	-0.05%
2021/06/10	64	71.83	66	71.87	70.10	-2	23,921	-0.01%
2021/06/09	11	70.18	5	70.20	70.40	6	23,846	0.03%
2021/06/08	27	71.01	23	70.55	69.40	4	23,948	0.02%
2021/06/07	37	70.39	25	70.62	70.80	12	23,914	0.05%
2021/06/04	19	70.38	12	71.08	68.50	7	23,699	0.03%
2021/06/03	70	72.16	71	72.32	72.70	-1	23,504	0.00%
2021/06/02	23	69.24	12	69.43	68.80	11	22,927	0.05%
2021/06/01	19	68.72	3	68.37	69.00	16	22,715	0.07%
2021/05/31	19	67.45	18	67.25	67.30	1	22,613	0.00%
2021/05/28	14.1	68.30	20	68.18	67.70	-5.9	22,504	-0.03%
2021/05/27	40	65.49	40	65.31	66.60	0	22,262	0.00%
2021/05/26	33	63.69	32	64.08	63.60	1	22,025	0.00%
2021/05/25	55	62.94	60	62.90	63.30	-5	21,986	-0.02%
2021/05/24	7	57.87	10	57.29	59.90	-3	21,802	-0.01%
2021/05/21	6	56.33	4	56.83	56.00	2	22,535	0.01%
2021/05/20	8	55.50	10	55.87	55.60	-2	22,687	-0.01%
2021/05/19	9	54.78	17	55.79	54.90	-8	22,627	-0.04%
2021/05/18	7	52.24	3	52.00	54.00	4	22,512	0.02%
2021/05/17	4	49.19	6	49.17	49.15	-2	22,514	-0.01%
2021/05/14	25	53.01	23	52.67	51.80	2	22,385	0.01%
2021/05/13	37	55.85	32	56.34	54.80	5	22,250	0.02%
2021/05/12	193	53.25	194	53.46	56.00	-1	22,119	0.00%	大買/大賣/
2021/05/11	8	55.13	11	55.29	53.60	-3	21,817	-0.01%
2021/05/10	35	59.35	40	59.58	58.80	-5	21,807	-0.02%
2021/05/07	27	60.69	16	60.84	61.90	11	21,825	0.05%
2021/05/06	13	58.28	14	58.39	58.50	-1	21,845	0.00%
2021/05/05	7	60.09	6	61.05	58.00	1	21,940	0.00%
2021/05/04	27	60.17	28	58.16	60.80	-1	21,922	0.00%
2021/05/03	6	61.63	4	61.55	61.60	2	21,814	0.01%
2021/04/29	2	66.90	3	66.00	65.10	-1	21,797	0.00%
2021/04/28	2	67.65	5	67.62	67.30	-3	22,200	-0.01%
2021/04/27	4	66.60	5	66.50	66.20	-1	22,450	0.00%
2021/04/26	2	69.15	41	68.85	68.20	-39	22,748	-0.17%
2021/04/23	55	68.08	45	67.84	68.70	10	23,292	0.04%
2021/04/22	62	69.39	62	70.06	67.10	0	23,909	0.00%
2021/04/21	58	76.82	164	76.67	74.50	-106	24,734	-0.43%	大賣/鉅額交易
2021/04/20	328	75.11	210	75.11	74.90	118	24,436	0.48%	大買/大賣/鉅額交易
2021/04/19	18	70.35	18	70.74	70.70	0	24,647	0.00%
2021/04/16	7	69.61	4	68.53	68.60	3	24,760	0.01%
2021/04/15	23	69.70	7	70.24	68.80	16	24,734	0.06%
2021/04/14	32	67.81	32	66.83	68.70	0	24,716	0.00%
2021/04/13	7	69.89	36	69.27	68.00	-29	24,676	-0.12%
2021/04/12	64	69.45	58	69.72	68.00	6	24,583	0.02%
2021/04/09	124	75.55	125	76.17	75.00	-1	24,329	0.00%	大買/大賣/
2021/04/08	93	73.15	91	71.67	74.50	2	23,755	0.01%
2021/04/07	203	68.37	216	68.49	69.00	-13	23,064	-0.06%	大買/大賣/
2021/04/06	100	64.60	102	64.60	65.80	-2	22,461	-0.01%	大賣/
2021/04/01	47	61.05	29	61.02	59.90	18	21,918	0.08%
2021/03/31	13	59.45	26	59.65	59.50	-13	21,803	-0.06%
2021/03/30	179	61.05	172	61.11	60.90	7	21,724	0.03%	大買/大賣/
2021/03/29	67	58.21	63	58.12	59.50	4	21,067	0.02%
2021/03/26	14	55.19	16	55.46	55.80	-2	20,571	-0.01%
2021/03/25	44	55.99	21	55.54	55.40	23	20,466	0.11%
2021/03/24	82	54.79	87.5	54.73	55.00	-5.5	20,076	-0.03%
2021/03/23	72	56.82	112	56.53	52.00	-40	19,449	-0.21%	大賣/
2021/03/22	81	53.43	44	54.03	56.70	37	18,413	0.20%
2021/03/19	35	52.29	21	52.15	51.60	14	18,192	0.08%
2021/03/18	13	52.17	16	52.13	51.80	-3	18,173	-0.02%
2021/03/17	16	51.76	24	51.55	50.80	-8	18,553	-0.04%
2021/03/16	34	51.76	33	51.45	50.40	1	19,764	0.01%
2021/03/15	7	50.12	11	50.04	49.95	-4	20,109	-0.02%
2021/03/12	18	48.51	23	48.74	48.90	-5	20,161	-0.02%
2021/03/11	3	46.25	2	45.85	46.90	1	20,259	0.00%
2021/03/10	0	0.00	1	45.05	44.70	-1	20,376	0.00%
2021/03/09	4	44.59	1	44.25	45.00	3	21,015	0.01%
2021/03/08	7	44.53	7	44.84	44.25	0	20,995	0.00%
2021/03/05	0	0.00	2	46.05	45.95	-2	21,053	-0.01%
2021/03/04	8	47.15	6	47.05	46.80	2	21,449	0.01%
2021/03/03	8	47.36	4	46.98	47.90	4	21,642	0.02%
2021/03/02	3	47.47	7	47.39	47.30	-4	21,725	-0.02%
2021/02/26	3	47.40	0	0.00	47.60	3	22,034	0.01%
2021/02/25	27	49.14	32	49.18	48.60	-5	22,532	-0.02%
2021/02/24	7	50.00	8	49.89	49.40	-1	22,516	0.00%
2021/02/23	217	52.24	210	52.24	51.80	7	22,425	0.03%	大買/大賣/
2021/02/22	13	50.11	35	50.58	50.80	-22	21,548	-0.10%
2021/02/19	7	46.21	24	46.19	46.20	-17	21,195	-0.08%
2021/02/18	3	45.68	3	46.13	46.60	0	21,117	0.00%
2021/02/17	39	47.34	7	47.01	46.25	32	21,022	0.15%
2021/02/05	2	46.20	2	45.55	45.65	0	20,861	0.00%
2021/02/04	12	46.49	10	46.19	46.10	2	20,786	0.01%
2021/02/03	43	47.13	57	47.64	47.25	-14	20,700	-0.07%
2021/02/02	21	47.12	9	47.32	48.00	12	20,514	0.06%
2021/02/01	23	44.93	19	45.15	45.85	4	20,331	0.02%
2021/01/29	17	45.89	16	45.43	44.80	1	20,125	0.00%
2021/01/28	5	47.42	7	47.71	47.10	-2	19,980	-0.01%
2021/01/27	13	47.62	13	48.39	49.10	0	19,843	0.00%
2021/01/26	7	48.72	8	49.27	48.00	-1	19,622	-0.01%
2021/01/25	13	48.63	48	48.33	49.30	-35	19,481	-0.18%
2021/01/22	62	49.20	37	49.16	49.70	25	19,292	0.13%
2021/01/21	134	51.14	117	50.41	48.65	17	19,067	0.09%	大買/大賣/
2021/01/20	26	49.88	20.1	50.55	49.40	6	18,548	0.03%
2021/01/19	91	51.56	107	51.90	50.00	-16	18,146	-0.09%	大賣/
2021/01/18	269	52.25	251	52.23	52.50	18	17,692	0.10%	大買/大賣/
2021/01/15	490	51.12	581	51.62	51.00	-91	16,927	-0.54%	大買/大賣/
2021/01/14	386.4	49.60	402	49.31	50.10	-15.6	16,128	-0.10%	大買/大賣/
2021/01/13	62	45.37	48	46.50	46.85	14	14,645	0.10%
2021/01/12	122	43.04	50	43.07	42.60	72	14,261	0.50%	大買/
2021/01/11	11.6	41.62	6	41.18	41.70	5.6	13,388	0.04%
2021/01/08	13	39.13	22	38.79	38.85	-9	13,094	-0.07%
2021/01/07	2	39.65	20	39.20	39.30	-18	13,116	-0.14%
2021/01/06	12	40.53	25	38.77	39.80	-13	13,007	-0.10%
2021/01/05	4	41.51	12	41.30	41.15	-8	12,715	-0.06%
2021/01/04	89.1	42.26	33	42.23	42.60	56.1	12,539	0.45%
2020/12/30	2	40.50	2	41.05	40.10	0	12,164	0.00%
2020/12/29	35	41.93	86	41.70	41.00	-51	12,057	-0.42%
2020/12/28	33	41.19	12	41.28	41.65	21	11,676	0.18%
2020/12/25	66	40.71	39.5	40.78	39.85	26.5	11,341	0.23%
2020/12/24	24	39.02	28	39.22	39.40	-4	11,015	-0.04%
2020/12/23	29	38.79	26	38.49	39.20	3	10,851	0.03%
2020/12/22	5	38.61	5	38.04	37.20	0	10,783	0.00%
2020/12/18	1	39.10	1	38.25	38.85	0	10,875	0.00%
2020/12/17	0	0.00	1	37.75	38.85	-1	10,782	-0.01%
2020/12/15	2	38.25	39	38.35	37.70	-37	10,552	-0.35%
2020/12/14	42	40.33	14	40.05	40.15	28	10,345	0.27%
2020/12/11	67	39.42	81	39.54	38.80	-14	10,064	-0.14%
2020/12/10	263	41.16	253	41.19	41.10	10	9,491	0.11%	大買/大賣/
2020/12/09	29	37.84	29	38.14	39.60	0	8,064	0.00%
2020/12/08	5	35.09	8	35.61	36.00	-3	7,328	-0.04%
2020/12/07	6	35.20	9	35.10	35.20	-3	7,011	-0.04%
2020/12/04	9	33.92	10	33.79	34.00	-1	6,711	-0.01%
2020/12/03	130	34.90	127	33.64	33.45	3	6,581	0.05%	大買/大賣/
2020/12/02	1	32.65	1	32.75	32.65	0	6,209	0.00%
2020/12/01	2	32.35	0	0.00	32.30	2	6,100	0.03%
2020/11/30	72	33.21	66	33.27	32.85	6	5,978	0.10%
2020/11/27	8	32.40	4	32.39	32.30	4	5,578	0.07%
2020/11/26	1	32.30	11	32.00	31.95	-10	5,317	-0.19%
2020/11/25	53	31.92	56	32.09	32.05	-3	5,187	-0.06%
2020/11/24	16	31.03	60	31.47	31.70	-44	4,817	-0.91%
2020/11/23	8	29.74	8	29.93	29.80	0	4,219	0.00%
2020/11/20	15	29.47	7	29.49	29.65	8	4,054	0.20%
2020/11/19	0	0.00	4	28.63	28.50	-4	3,864	-0.10%
2020/11/18	0	0.00	3	28.20	28.15	-3	3,900	-0.08%
2020/11/16	0	0.00	6	28.30	28.35	-6	4,401	-0.14%
2020/11/10	0	0.00	1	27.60	27.65	-1	4,847	-0.02%
2020/11/04	0	0.00	2	27.85	27.50	-2	5,145	-0.04%
2020/11/03	2	27.38	3	27.35	27.35	-1	5,208	-0.02%
2020/11/02	1	27.00	1	27.00	27.00	0	5,375	0.00%
2020/10/29	4	27.50	0	0.00	27.55	4	5,763	0.07%
2020/10/28	2	27.70	1	27.70	27.65	1	5,909	0.02%
2020/10/27	7	28.10	5	28.10	28.10	2	6,067	0.03%
2020/10/26	1	28.60	0	0.00	28.55	1	6,239	0.02%
2020/10/23	4	28.86	0	0.00	28.95	4	6,547	0.06%
2020/10/22	7	29.45	7	29.49	29.00	0	7,735	0.00%
2020/10/21	2	29.30	2	29.15	29.15	0	8,049	0.00%
2020/10/16	2	28.78	0	0.00	28.55	2	10,259	0.02%
2020/10/15	3	29.23	13	29.21	29.30	-10	10,442	-0.10%
2020/10/14	12	28.38	12	28.53	28.60	0	10,382	0.00%
2020/10/13	1	27.75	0	0.00	27.75	1	10,652	0.01%
2020/10/08	8	28.50	3	28.95	28.55	5	11,454	0.04%
2020/10/07	8	28.63	7	28.77	29.00	1	12,293	0.01%
2020/10/06	1	28.15	0	0.00	28.15	1	13,119	0.01%
2020/09/30	0	0.00	1	28.00	27.85	-1	13,282	-0.01%
2020/09/28	2	27.60	1	27.65	28.30	1	13,463	0.01%
2020/09/25	2	28.25	3	28.22	27.50	-1	13,617	-0.01%
2020/09/24	19	29.90	60	30.17	29.35	-41	13,724	-0.30%
2020/09/23	50	29.95	2	29.83	30.00	48	13,469	0.36%
2020/09/22	4	29.28	0	0.00	29.35	4	13,378	0.03%
2020/09/18	0	0.00	10	29.50	29.35	-10	13,345	-0.07%
2020/09/17	0	0.00	1	29.60	29.60	-1	13,329	-0.01%
2020/09/16	15	29.41	18	29.22	29.10	-3	13,299	-0.02%
2020/09/15	3	29.27	2	29.15	29.00	1	13,255	0.01%
2020/09/14	4	29.03	0	0.00	28.90	4	13,345	0.03%
2020/09/10	1	28.90	0	0.00	28.55	1	13,336	0.01%
2020/09/08	0	0.00	2	29.15	28.90	-2	13,385	-0.01%
2020/09/07	58	29.44	47	29.65	29.35	11	13,385	0.08%
2020/09/04	1	26.85	0	0.00	27.60	1	13,209	0.01%
2020/09/03	18	27.54	15	27.25	27.25	3	13,300	0.02%
2020/09/01	0	0.00	5	26.85	26.85	-5	13,467	-0.04%
2020/08/28	10	26.85	11	26.71	26.70	-1	14,029	-0.01%
2020/08/27	6	26.88	2	27.00	26.75	4	14,055	0.03%
2020/08/25	6	27.00	6	26.79	26.75	0	14,112	0.00%
2020/08/24	35	26.85	1	26.55	26.55	34	14,208	0.24%
2020/08/21	113	26.86	125	26.96	27.05	-12	14,326	-0.08%	大買/大賣/
2020/08/20	42	27.20	77	27.57	27.00	-35	14,302	-0.24%
2020/08/19	8	29.83	4	29.78	30.00	4	14,482	0.03%
2020/08/18	11	30.80	13	30.60	30.40	-2	15,022	-0.01%
2020/08/17	8	30.31	2	30.30	30.40	6	15,120	0.04%
2020/08/14	5	29.70	0	0.00	29.80	5	15,224	0.03%
2020/08/13	2	29.13	1	29.00	29.00	1	15,368	0.01%
2020/08/11	1	29.45	4	29.71	29.05	-3	15,467	-0.02%
2020/08/10	0	0.00	3	29.48	29.45	-3	15,465	-0.02%
2020/08/07	25	30.78	61	30.64	30.60	-36	15,450	-0.23%
2020/08/06	0	0.00	1	31.05	30.45	-1	15,867	-0.01%
2020/08/05	30	31.35	33	31.12	31.10	-3	15,774	-0.02%
2020/08/04	15	32.01	13	31.52	31.60	2	15,797	0.01%
2020/08/03	13	31.68	13	31.51	31.55	0	15,611	0.00%
2020/07/31	79	32.10	41	31.91	31.65	38	15,508	0.25%
2020/07/30	3	31.65	3	31.57	31.80	0	15,356	0.00%
2020/07/29	32	31.49	25	31.32	31.95	7	15,201	0.05%
2020/07/28	382	33.30	421	33.13	30.50	-39	14,897	-0.26%	大買/大賣/
2020/07/27	73	31.82	38	32.00	32.80	35	13,771	0.25%
2020/07/24	114	31.49	89	31.98	31.25	25	13,310	0.19%	大買/
2020/07/23	115	32.28	114	32.34	32.40	1	12,818	0.01%	大買/大賣/
2020/07/22	29	29.93	50	30.10	30.85	-21	11,977	-0.18%
2020/07/21	29	29.09	44	29.23	29.05	-15	11,113	-0.13%
2020/07/20	9	28.58	2	28.80	28.55	7	10,922	0.06%
2020/07/17	35	28.90	70	28.96	28.80	-35	10,895	-0.32%
2020/07/16	68	30.26	18	29.21	29.90	50	10,660	0.47%
2020/07/15	4	28.74	8	29.22	28.15	-4	10,122	-0.04%
2020/07/14	306	30.01	278	30.09	29.20	28	10,025	0.28%	大買/大賣/
2020/07/13	22	29.12	22	29.36	29.85	0	9,341	0.00%
2020/07/10	1	27.15	1	27.15	27.15	0	8,774	0.00%
2020/07/09	6	27.24	7	27.51	27.15	-1	8,759	-0.01%
2020/07/08	22	27.36	21	27.45	27.45	1	8,708	0.01%
2020/07/07	16	27.19	14	27.23	26.95	2	8,664	0.02%
2020/07/06	14	27.68	13	27.95	27.90	1	8,586	0.01%
2020/07/03	6	27.23	17	27.10	27.50	-11	8,474	-0.13%
2020/07/02	8	25.96	6	25.95	25.95	2	8,284	0.02%
2020/07/01	75	26.02	73	26.05	25.90	2	8,284	0.02%
2020/06/30	2	25.80	0	0.00	25.65	2	8,290	0.02%
2020/06/29	7	26.03	2	25.88	25.60	5	8,311	0.06%
2020/06/24	2	26.53	3	26.53	26.45	-1	8,315	-0.01%
2020/06/23	0	0.00	40	26.10	26.30	-40	8,407	-0.48%
2020/06/22	4	26.30	0	0.00	26.15	4	8,457	0.05%
2020/06/19	25	26.96	16	27.13	26.55	9	8,517	0.11%
2020/06/18	0	0.00	5	26.50	26.40	-5	8,458	-0.06%
2020/06/17	30	26.43	33	26.30	26.25	-3	8,502	-0.04%
2020/06/16	11	26.48	8	26.60	26.60	3	8,646	0.03%
2020/06/15	5	26.10	2	26.15	26.10	3	8,852	0.03%
2020/06/12	5	25.90	0	0.00	26.65	5	8,997	0.06%
2020/06/11	36	28.00	28	27.62	26.80	8	9,112	0.09%
2020/06/10	1	27.85	9	27.91	27.85	-8	9,212	-0.09%
2020/06/09	63	29.08	44	28.51	28.55	19	9,325	0.20%
2020/06/08	17	28.81	22	28.80	28.80	-5	9,473	-0.05%
2020/06/05	20	28.65	26	28.52	28.50	-6	9,803	-0.06%
2020/06/04	81	29.12	83	28.96	28.65	-2	9,915	-0.02%
2020/06/03	20	28.35	22	28.30	28.30	-2	9,533	-0.02%
2020/06/02	1	28.45	2	28.10	27.90	-1	9,514	-0.01%
2020/06/01	20	28.20	20	27.95	28.00	0	9,526	0.00%
2020/05/29	50	28.50	51	27.77	27.80	-1	9,546	-0.01%
2020/05/28	59	28.63	69	28.32	28.20	-10	9,543	-0.10%
2020/05/27	30	28.55	24	28.24	28.20	6	9,648	0.06%
2020/05/26	61	28.55	56	29.35	28.25	5	9,586	0.05%
2020/05/25	167	29.24	181	29.17	29.65	-14	9,149	-0.15%	大買/大賣/
2020/05/22	105	27.52	109	27.48	27.15	-4	8,577	-0.05%	大買/大賣/
2020/05/21	11	27.03	11	27.08	27.05	0	8,375	0.00%
2020/05/20	15	26.70	10	26.72	26.60	5	8,425	0.06%
2020/05/19	37	26.07	25	25.80	25.80	12	8,255	0.15%
2020/05/18	7	26.24	16	26.47	25.90	-9	8,212	-0.11%
2020/05/15	10	25.89	4	25.84	26.20	6	8,136	0.07%
2020/05/14	14	26.03	125	26.02	25.55	-111	8,251	-1.35%	大賣/鉅額交易
2020/05/13	186	27.14	77	27.01	26.70	109	8,194	1.33%	大買/鉅額交易
2020/05/12	9	25.93	7	25.97	25.70	2	7,714	0.03%
2020/05/11	12	25.90	2	26.05	26.10	10	7,665	0.13%
2020/05/08	1	25.50	2	25.35	24.85	-1	7,479	-0.01%
2020/05/07	1	24.75	1	25.25	25.10	0	7,444	0.00%
2020/05/06	5	24.85	6	24.64	24.60	-1	7,393	-0.01%
2020/05/05	10	24.80	11	24.80	24.75	-1	7,380	-0.01%
2020/05/04	4	24.69	3	24.75	24.65	1	7,405	0.01%
2020/04/30	2	25.35	20	25.17	25.10	-18	7,414	-0.24%
2020/04/29	11	24.97	1	24.90	24.75	10	7,372	0.14%
2020/04/27	7	24.73	3	24.75	24.65	4	7,409	0.05%
2020/04/24	1	24.60	8	24.55	24.50	-7	7,376	-0.09%
2020/04/23	1	24.65	3	24.85	24.65	-2	7,363	-0.03%
2020/04/22	2	24.43	1	24.55	24.55	1	7,331	0.01%
2020/04/21	1	25.45	1	24.85	24.85	0	7,295	0.00%
2020/04/17	37	26.66	80	26.20	25.70	-43	7,299	-0.59%
2020/04/16	69	26.94	35	26.55	26.40	34	7,188	0.47%
2020/04/15	51	25.85	45	25.52	26.40	6	7,028	0.09%
2020/04/14	11	24.84	10	24.80	24.80	1	6,732	0.01%
2020/04/13	0	0.00	1	24.85	24.90	-1	6,673	-0.01%
2020/04/08	11	25.53	10	25.75	25.95	1	6,764	0.01%
2020/04/07	1	25.00	1	25.15	25.00	0	6,686	0.00%
2020/03/31	0	0.00	1	24.70	24.25	-1	6,830	-0.01%
2020/03/30	5	23.92	4	24.14	24.70	1	6,886	0.01%
2020/03/27	10	24.65	201	24.72	24.10	-191	6,853	-2.79%	大賣/鉅額交易
2020/03/26	210	24.04	12	24.03	24.30	198	6,756	2.93%	大買/鉅額交易
2020/03/25	14	23.71	1	23.75	23.70	13	6,701	0.19%
2020/03/24	6	23.32	11	23.28	23.00	-5	6,644	-0.08%
2020/03/23	6	22.75	4	22.58	22.15	2	6,714	0.03%
2020/03/20	209	24.28	11	23.95	23.85	198	6,729	2.94%	大買/鉅額交易
2020/03/19	1	24.15	503	23.51	22.50	-502	6,636	-7.56%	大賣/鉅額交易
2020/03/18	11	25.99	9	26.19	25.00	2	6,424	0.03%
2020/03/17	24	25.48	22	25.97	25.55	2	6,298	0.03%
2020/03/16	72	26.60	68	25.67	25.40	4	6,120	0.07%
2020/03/13	54	25.84	4	24.55	26.80	50	5,965	0.84%
2020/03/12	58	27.27	53	26.25	26.05	5	5,737	0.09%
2020/03/11	305	28.04	55	28.27	27.40	250	5,446	4.59%	大買/鉅額交易
2020/03/10	44	27.92	40	27.74	27.50	4	5,079	0.08%
2020/03/09	151	27.36	150	26.72	26.30	1	4,915	0.02%	大買/大賣/
2020/03/06	1	27.70	1	27.50	27.15	0	4,854	0.00%
2020/03/05	11	28.12	1	27.85	27.60	10	4,858	0.21%
2020/03/04	5	27.45	5	27.42	27.75	0	4,793	0.00%
2020/03/03	8	27.94	13	27.77	27.25	-5	4,726	-0.11%
2020/03/02	17	27.36	27	27.48	27.60	-10	4,655	-0.21%
2020/02/27	4	26.28	0	0.00	25.95	4	4,440	0.09%
2020/02/26	6	26.78	15	27.45	27.05	-9	4,356	-0.21%
2020/02/25	10	26.75	14	27.08	27.00	-4	4,275	-0.09%
2020/02/24	22	27.27	11	27.61	27.35	11	4,233	0.26%
2020/02/21	12	27.77	9	27.73	27.75	3	4,182	0.07%
2020/02/20	5	26.93	0	0.00	26.60	5	3,930	0.13%
2020/02/17	2	26.60	5	25.45	26.05	-3	3,836	-0.08%
2020/02/14	4	25.10	0	0.00	25.25	4	3,664	0.11%
2020/02/03	0	0.00	1	24.00	24.35	-1	4,150	-0.02%
2020/01/31	1	24.35	0	0.00	24.95	1	4,194	0.02%
2020/01/30	0	0.00	6	24.45	24.15	-6	4,397	-0.14%
2020/01/20	0	0.00	1	26.80	26.80	-1	4,625	-0.02%
2020/01/17	1	26.95	0	0.00	26.80	1	4,868	0.02%
2020/01/15	5	27.40	0	0.00	27.30	5	5,279	0.09%
2020/01/14	0	0.00	2	27.35	27.05	-2	5,538	-0.04%
2020/01/13	5	26.92	6	26.53	27.25	-1	5,853	-0.02%
2020/01/10	1	26.15	3	26.42	26.05	-2	5,896	-0.03%
2020/01/09	5	27.04	1	26.55	26.60	4	5,912	0.07%
2020/01/08	0	0.00	3	26.88	26.15	-3	5,949	-0.05%
2020/01/06	0	0.00	6	27.25	27.20	-6	6,277	-0.10%
2020/01/03	5	28.70	3	28.25	27.85	2	6,359	0.03%
2020/01/02	0	0.00	1	28.65	28.65	-1	6,279	-0.02%
2019/12/31	0	0.00	1	28.00	27.90	-1	6,263	-0.02%
2019/12/30	2	28.38	5	28.35	28.30	-3	6,298	-0.05%
2019/12/27	1	28.80	1	28.80	28.80	0	6,322	0.00%
2019/12/26	1	27.70	3	27.63	27.75	-2	6,189	-0.03%
2019/12/25	5	27.78	3	27.97	27.60	2	6,239	0.03%
2019/12/20	15	27.35	15	27.38	27.40	0	6,783	0.00%
2019/12/18	1	28.00	1	28.30	27.80	0	6,963	0.00%
2019/12/17	10	27.53	10	27.60	27.70	0	6,939	0.00%
2019/12/16	0	0.00	5	27.10	27.65	-5	7,250	-0.07%
2019/12/13	5	27.35	0	0.00	26.90	5	7,393	0.07%
2019/12/11	0	0.00	4	26.95	27.00	-4	7,745	-0.05%
2019/12/10	14	27.11	3	27.47	27.40	11	7,820	0.14%
2019/12/09	2	26.45	4	26.35	26.35	-2	7,942	-0.03%
2019/12/06	12	26.65	12	26.45	26.55	0	8,116	0.00%
2019/12/05	14	26.58	12	26.44	26.40	2	8,265	0.02%
2019/12/04	1	26.30	1	26.45	26.30	0	8,824	0.00%
2019/12/03	11	25.62	11	25.65	25.60	0	9,015	0.00%
2019/12/02	7	25.68	8	25.84	25.70	-1	9,269	-0.01%
2019/11/29	5	27.00	0	0.00	26.30	5	9,437	0.05%
2019/11/28	6	26.84	5	26.85	26.80	1	9,738	0.01%
2019/11/27	4	27.25	13	27.33	27.20	-9	10,046	-0.09%
2019/11/26	3	27.15	4	27.31	27.10	-1	10,669	-0.01%
2019/11/22	1	26.90	2	26.75	26.70	-1	10,902	-0.01%
2019/11/21	11	25.90	11	26.19	26.60	0	10,956	0.00%
2019/11/20	10	26.20	10	26.45	26.35	0	11,020	0.00%
2019/11/15	40	27.00	0	0.00	26.70	40	11,564	0.35%
2019/11/12	5	26.63	43	26.13	26.80	-38	12,009	-0.32%
2019/11/11	14	26.21	23	26.28	26.10	-9	12,030	-0.07%
2019/11/08	4	27.79	0	0.00	27.80	4	11,953	0.03%
2019/11/06	3	28.60	5	28.70	28.60	-2	11,956	-0.02%
2019/11/05	6	29.09	0	0.00	28.90	6	11,967	0.05%
2019/11/04	1	28.95	0	0.00	28.80	1	11,992	0.01%
2019/11/01	0	0.00	7	28.91	29.10	-7	12,021	-0.06%
2019/10/31	6	28.63	14	28.97	28.45	-8	12,027	-0.07%
2019/10/30	13	29.20	4	29.13	29.35	9	12,036	0.07%
2019/10/29	43	30.30	40	29.84	29.05	3	12,127	0.02%
2019/10/28	3	30.33	4	30.13	30.50	-1	12,117	-0.01%
2019/10/25	347	29.71	351	30.11	29.50	-4	12,124	-0.03%	大買/大賣/
2019/10/24	10	29.90	6	30.07	30.10	4	12,211	0.03%
2019/10/23	9	29.53	10	29.87	29.30	-1	12,519	-0.01%
2019/10/22	116	29.65	124	29.46	29.35	-8	12,728	-0.06%	大買/大賣/
2019/10/21	18	29.23	10	29.23	29.90	8	12,456	0.06%
2019/10/18	8	28.21	3	28.08	27.80	5	12,096	0.04%
2019/10/17	40	27.80	40	27.75	27.70	0	11,995	0.00%
2019/10/16	10	28.30	10	27.60	27.65	0	11,950	0.00%
2019/10/15	54	27.96	53	28.07	28.05	1	11,894	0.01%
2019/10/14	11	27.26	10	27.70	27.50	1	11,716	0.01%
2019/10/07	1	27.80	1	27.80	27.50	0	11,646	0.00%
2019/10/04	22	27.85	24	27.33	27.20	-2	11,606	-0.02%
2019/10/03	1	27.75	1	27.80	27.70	0	11,556	0.00%
2019/10/02	2	27.80	2	27.50	27.60	0	11,484	0.00%
2019/10/01	2	28.20	3	28.03	28.00	-1	11,450	-0.01%
2019/09/27	8	28.13	10	28.15	27.80	-2	11,387	-0.02%
2019/09/26	56	28.17	57	27.35	27.50	-1	11,208	-0.01%
2019/09/25	27	29.16	29	28.98	28.35	-2	10,953	-0.02%
2019/09/24	31	30.14	35	30.00	29.85	-4	10,798	-0.04%
2019/09/23	9	30.58	5	30.46	30.00	4	10,717	0.04%
2019/09/20	8	30.17	1	30.20	30.20	7	10,628	0.07%
2019/09/19	76	30.47	63	30.44	30.05	13	10,540	0.12%
2019/09/18	36	29.86	42	29.82	29.50	-6	10,244	-0.06%
2019/09/17	39	29.25	32	29.32	29.50	7	10,125	0.07%
2019/09/16	16	27.45	18	27.70	28.15	-2	9,888	-0.02%
2019/09/12	4	28.31	3	28.10	28.05	1	9,886	0.01%
2019/09/11	6	28.30	4	28.29	28.05	2	10,039	0.02%
2019/09/10	28	29.45	29	29.27	28.80	-1	10,260	-0.01%
2019/09/09	9	28.70	6	28.90	28.95	3	10,108	0.03%
2019/09/06	43	30.86	134	30.16	29.45	-91	9,927	-0.92%	大賣/
2019/09/05	39	29.06	63	29.11	29.60	-24	9,312	-0.26%
2019/09/04	115	28.61	26	28.62	28.95	89	9,063	0.98%	大買/
2019/09/03	14	28.15	20	28.19	28.05	-6	8,788	-0.07%
2019/09/02	43	27.90	40	27.62	28.35	3	8,571	0.03%
2019/08/30	29	27.45	20	27.77	26.55	9	8,235	0.11%
2019/08/29	141	27.35	133	27.52	27.00	8	7,901	0.10%	大買/大賣/
2019/08/28	19	25.79	17	25.93	26.45	2	7,205	0.03%
2019/08/27	1	24.05	3	24.18	24.05	-2	6,943	-0.03%
2019/08/26	0	0.00	5	23.96	23.60	-5	6,879	-0.07%
2019/08/23	5	25.00	6	24.87	24.75	-1	6,802	-0.01%
2019/08/22	3	24.72	15	24.67	24.90	-12	6,713	-0.18%
2019/08/21	24	24.59	35	24.68	24.50	-11	6,537	-0.17%
2019/08/20	25	23.82	17	23.98	23.65	8	6,220	0.13%
2019/08/19	119	24.32	122	24.24	24.15	-3	6,102	-0.05%	大買/大賣/
2019/08/16	27	21.59	13	22.64	23.30	14	5,753	0.24%
2019/08/15	12	21.28	15	21.23	21.20	-3	5,617	-0.05%
2019/08/14	2	22.53	3	22.68	21.90	-1	5,573	-0.02%
2019/08/13	11	22.13	7	22.07	22.25	4	5,500	0.07%
2019/08/12	6	22.19	1	22.15	22.00	5	5,453	0.09%
2019/08/08	22	22.75	18	22.78	22.65	4	5,387	0.07%
2019/08/07	8	22.86	10	22.76	22.30	-2	5,328	-0.04%
2019/08/06	9	22.04	10	22.38	22.90	-1	5,269	-0.02%
2019/08/02	6	23.28	2	23.38	23.50	4	5,096	0.08%
2019/08/01	17	23.91	20	24.03	23.80	-3	5,016	-0.06%
2019/07/31	22	24.18	22	23.62	24.45	0	4,909	0.00%
2019/07/30	21	23.31	27	23.52	23.15	-6	4,722	-0.13%
2019/07/29	43	24.91	44	24.86	24.35	-1	4,488	-0.02%
2019/07/26	59	24.12	71	24.16	24.70	-12	4,170	-0.29%
2019/07/25	148	23.32	124	23.28	24.00	24	3,834	0.63%	大買/大賣/
2019/07/24	31	21.87	23.5	22.03	22.60	7.5	3,320	0.23%
2019/07/18	0	0.00	4	20.10	20.00	-4	2,947	-0.14%
2019/07/17	5	20.65	6	20.50	20.50	-1	2,941	-0.03%
2019/07/16	6	21.28	5	20.95	20.95	1	2,954	0.03%
2019/07/15	5	21.55	6	21.28	21.20	-1	2,933	-0.03%
2019/07/12	6	21.20	5	21.30	21.65	1	2,959	0.03%
2019/07/11	14	21.23	13	21.27	21.25	1	2,936	0.03%
2019/07/10	5	20.16	10	20.47	20.50	-5	2,775	-0.18%
2019/07/08	8	20.24	1	20.10	20.15	7	2,747	0.25%
2019/07/05	0	0.00	8	20.16	20.20	-8	2,741	-0.29%
2019/07/04	6	19.95	6	20.05	19.90	0	2,739	0.00%
2019/07/03	11	19.91	5	19.90	19.90	6	2,750	0.22%
2019/07/02	3	20.00	4	20.19	20.30	-1	2,741	-0.04%
2019/07/01	0	0.00	3	20.25	20.10	-3	2,730	-0.11%
2019/06/28	5	19.98	2	19.85	19.95	3	2,714	0.11%
2019/06/27	2	19.75	2	19.75	19.75	0	2,712	0.00%
2019/06/26	2	19.75	0	0.00	19.60	2	2,681	0.07%
2019/06/25	56	20.27	57	20.58	20.10	-1	2,652	-0.04%
2019/06/24	30	20.04	31	20.23	20.50	-1	2,582	-0.04%
2019/06/21	1	19.55	2	19.93	19.90	-1	2,483	-0.04%
2019/06/20	2	19.45	0	0.00	19.90	2	2,370	0.08%
2019/06/19	32	19.20	31	19.08	19.60	1	2,235	0.04%
2019/06/18	183	18.71	183	18.57	19.40	0	1,976	0.00%	大買/大賣/
2019/06/14	1	16.45	1	16.50	16.25	0	1,508	0.00%
2019/06/13	2	16.30	0	0.00	16.40	2	1,535	0.13%
2019/06/12	0	0.00	20	16.64	16.65	-20	1,563	-1.28%
2019/06/10	10	15.90	0	0.00	15.80	10	1,576	0.63%
2019/05/24	10	15.65	10	15.60	15.60	0	1,872	0.00%
2019/05/23	5	15.70	5	15.75	15.65	0	1,897	0.00%
2019/05/21	7	15.81	6	15.95	15.95	1	2,102	0.05%
2019/05/20	0	0.00	2	16.05	16.05	-2	2,153	-0.09%
2019/05/17	22	16.75	1	16.55	16.40	21	2,215	0.95%
2019/05/14	0	0.00	61	16.80	17.35	-61	2,712	-2.25%
2019/05/10	35	17.56	10	17.55	17.55	25	3,010	0.83%
2019/05/09	36	17.73	0	0.00	17.60	36	3,017	1.19%
2019/05/08	4	18.80	4	18.70	18.55	0	2,989	0.00%
2019/05/06	3	19.03	0	0.00	18.90	3	3,136	0.10%
2019/05/03	0	0.00	12	19.70	19.55	-12	3,124	-0.38%
2019/04/30	12	19.23	0	0.00	19.45	12	3,185	0.38%
2019/04/29	1	19.20	40	19.57	19.25	-39	3,310	-1.18%
2019/04/26	0	0.00	1	20.40	20.25	-1	3,277	-0.03%
2019/04/18	1	21.80	6	21.43	20.75	-5	3,262	-0.15%
2019/04/17	1	21.65	2	21.45	21.45	-1	3,227	-0.03%
2019/04/16	8	21.52	0	0.00	21.60	8	3,211	0.25%
2019/04/12	37	20.58	0	0.00	20.50	37	3,240	1.14%
2019/04/10	0	0.00	2	21.30	21.30	-2	3,240	-0.06%
2019/04/03	0	0.00	1	21.35	21.60	-1	3,245	-0.03%
2019/04/02	1	21.20	0	0.00	21.35	1	3,254	0.03%
2019/04/01	50	21.30	0	0.00	21.35	50	3,261	1.53%
2019/03/29	1	20.50	31	20.55	20.65	-30	3,233	-0.93%
2019/03/27	1	20.20	0	0.00	20.20	1	3,380	0.03%
2019/03/22	0	0.00	5	21.35	21.40	-5	3,485	-0.14%
2019/03/21	0	0.00	31	21.37	21.50	-31	3,553	-0.87%
2019/03/20	5	21.45	5	21.30	21.30	0	3,649	0.00%
2019/03/19	2	21.60	0	0.00	21.30	2	3,906	0.05%
2019/03/18	0	21.45	0	0.00	21.55	0	3,966	0.00%
2019/03/15	0	0.00	2	21.10	20.90	-2	4,040	-0.05%
2019/03/14	0	20.85	0	0.00	20.85	0	4,097	0.00%
2019/03/12	6	21.95	0	0.00	21.90	6	4,769	0.13%
2019/03/11	0	0.00	1	21.40	21.50	-1	5,268	-0.02%
2019/03/06	0	0.00	3	22.33	22.30	-3	5,524	-0.05%
2019/03/05	0	0.00	6	22.35	22.20	-6	5,688	-0.11%
2019/02/27	5	22.50	5	22.40	22.40	0	6,090	0.00%
2019/02/26	32	23.36	2	23.20	22.75	30	6,373	0.47%
2019/02/25	0	0.00	8	22.80	22.75	-8	6,677	-0.12%
2019/02/20	108	23.56	100	23.66	23.50	8	6,788	0.12%	大買/
2019/02/19	2	22.40	2	22.70	23.00	0	6,648	0.00%
2019/02/18	12	23.37	14	23.10	22.80	-2	6,605	-0.03%
2019/02/15	4	22.90	5	22.70	22.65	-1	6,562	-0.02%
2019/02/14	129	23.39	141	23.65	23.10	-12	6,546	-0.18%	大買/大賣/
2019/02/13	4	22.96	26	22.83	23.45	-22	6,366	-0.35%
2019/02/12	99	22.11	93	22.15	21.90	6	6,143	0.10%
2019/02/11	16	21.57	5	21.58	21.40	11	6,069	0.18%
2019/01/30	3	20.30	1	20.45	20.30	2	6,027	0.03%
2019/01/28	13	21.05	15	21.07	20.70	-2	6,058	-0.03%
2019/01/25	9	20.87	8	20.85	20.50	1	6,080	0.02%
2019/01/24	1	20.35	0	0.00	20.25	1	6,156	0.02%
2019/01/23	5	20.15	0	0.00	20.20	5	6,287	0.08%
2019/01/22	1	20.70	3	20.38	20.20	-2	6,300	-0.03%
2019/01/21	57	20.50	56	20.60	20.85	1	6,329	0.02%
2019/01/18	0	0.00	2	19.95	19.80	-2	6,246	-0.03%
2019/01/16	2	19.80	0	0.00	19.90	2	6,329	0.03%
2019/01/11	1	19.65	1	19.25	19.20	0	6,338	0.00%
2019/01/10	1	19.75	1	19.70	19.55	0	6,345	0.00%
2019/01/09	2	19.75	2	19.55	19.70	0	6,369	0.00%
2019/01/08	1	19.20	1	19.30	19.35	0	6,461	0.00%
2019/01/04	1	18.10	34	18.64	18.80	-33	6,548	-0.50%
2018/12/28	5	20.25	6	20.18	20.15	-1	6,672	-0.01%
2018/12/25	5	20.00	35	19.83	20.00	-30	6,833	-0.44%
2018/12/24	6	20.33	6	20.53	20.50	0	6,844	0.00%
2018/12/22	1	20.45	0	0.00	20.40	1	6,849	0.01%
2018/12/21	36	20.46	2	20.20	20.75	34	6,891	0.49%
2018/12/20	17	20.08	17	20.13	20.00	0	6,910	0.00%
2018/12/19	6	20.97	5	20.75	20.75	1	6,866	0.01%
2018/12/18	5	20.90	7	20.91	20.85	-2	6,933	-0.03%
2018/12/17	0	0.00	1	21.60	21.40	-1	7,063	-0.01%
2018/12/14	14	21.45	14	21.53	21.60	0	7,092	0.00%
2018/12/13	6	22.38	6	22.52	22.10	0	7,128	0.00%
2018/12/12	24	23.12	20	22.97	22.85	4	7,105	0.06%
2018/12/11	5	22.13	5	22.30	21.75	0	7,057	0.00%
2018/12/10	5	21.99	6	22.02	22.05	-1	7,070	-0.01%
2018/12/07	1	22.60	0	0.00	22.60	1	7,085	0.01%
2018/12/06	3	24.10	9	23.25	22.20	-6	7,191	-0.08%
2018/12/05	45	24.12	38	24.14	24.00	7	7,061	0.10%
2018/12/04	27	24.47	28	24.26	24.50	-1	6,721	-0.01%
2018/12/03	2	22.55	3	22.65	22.50	-1	6,286	-0.02%
2018/11/30	4	21.81	1	22.05	22.00	3	6,189	0.05%
2018/11/28	7	22.65	15	22.52	22.25	-8	6,052	-0.13%
2018/11/27	27	22.34	27	22.36	22.25	0	5,919	0.00%
2018/11/26	11	22.01	1	21.70	21.60	10	5,645	0.18%
2018/11/23	42	21.83	44	21.83	21.70	-2	5,570	-0.04%
2018/11/22	90	21.22	100	20.90	21.15	-10	5,292	-0.19%
2018/11/21	3	19.10	9	19.28	20.55	-6	4,970	-0.12%
2018/11/20	14	19.06	1	18.95	18.70	13	4,900	0.27%
2018/11/19	1	18.85	1	18.25	18.85	0	4,902	0.00%
2018/11/16	5	18.65	1	18.55	18.15	4	4,942	0.08%
2018/11/15	1	18.40	1	18.40	18.40	0	4,978	0.00%
2018/11/12	1	18.20	0	0.00	18.00	1	5,137	0.02%
2018/11/08	0	0.00	5	19.27	18.00	-5	5,248	-0.10%
2018/11/07	67	18.91	1	18.65	18.60	66	5,226	1.26%
2018/11/06	1	18.05	3	18.18	17.40	-2	5,254	-0.04%
2018/11/02	7	18.22	8	18.13	18.35	-1	5,323	-0.02%
2018/11/01	20	18.18	85	18.00	17.70	-65	5,296	-1.23%
2018/10/31	26	17.39	8	17.18	17.50	18	5,205	0.35%
2018/10/30	1	16.20	2	16.23	15.95	-1	5,117	-0.02%
2018/10/29	57	16.58	56	16.52	16.10	1	5,175	0.02%
2018/10/26	1	15.65	3	15.82	15.65	-2	5,221	-0.04%
2018/10/24	2	18.30	0	0.00	17.90	2	5,183	0.04%
2018/10/23	2	18.45	0	0.00	18.35	2	5,214	0.04%
2018/10/17	8	20.20	2	20.00	19.45	6	5,542	0.11%
2018/10/16	51	20.24	51	19.78	19.50	0	5,573	0.00%
2018/10/15	1	19.20	1	19.35	19.10	0	5,654	0.00%
2018/10/12	3	18.60	0	0.00	19.30	3	5,774	0.05%
2018/10/09	72	20.13	72	20.69	20.00	0	5,909	0.00%
2018/10/08	8	20.18	12	20.15	20.70	-4	6,010	-0.07%
2018/10/05	6	20.64	6	20.60	20.30	0	6,078	0.00%
2018/10/04	1	21.75	4	22.01	21.95	-3	6,039	-0.05%
2018/10/03	6	22.33	12	23.08	22.30	-6	6,180	-0.10%
2018/10/02	2	23.55	5	23.65	23.40	-3	6,413	-0.05%
2018/09/28	12	23.75	25	23.78	23.70	-13	6,784	-0.19%
2018/09/27	14	24.14	13	23.77	23.30	1	6,877	0.01%
2018/09/26	1	23.75	2	23.50	24.00	-1	7,020	-0.01%
2018/09/25	11	23.67	10	23.88	23.65	1	7,080	0.01%
2018/09/21	51	24.03	50	24.36	23.95	1	7,036	0.01%
2018/09/20	0	0.00	5	23.17	23.15	-5	6,984	-0.07%
2018/09/19	8	23.69	15	24.49	23.10	-7	7,126	-0.10%
2018/09/18	0	0.00	1	23.45	23.00	-1	7,137	-0.01%
2018/09/17	64	23.89	59	23.98	24.20	5	7,271	0.07%
2018/09/14	12	23.25	7	23.13	23.25	5	7,240	0.07%
2018/09/13	7	21.29	7	21.18	21.15	0	7,349	0.00%
2018/09/12	3	21.42	3	20.90	20.10	0	7,544	0.00%
2018/09/11	1	22.60	1	22.80	22.10	0	7,600	0.00%
2018/09/10	10	22.50	0	0.00	22.45	10	7,871	0.13%
2018/09/07	6	25.73	1	24.90	24.90	5	7,830	0.06%
2018/09/06	25	26.70	0	0.00	26.65	25	7,859	0.32%
2018/09/03	31	26.94	30	27.08	26.85	1	8,584	0.01%
2018/08/29	5	28.70	5	28.77	28.45	0	8,808	0.00%
2018/08/28	11	28.07	10	28.20	28.05	1	8,965	0.01%
2018/08/27	4	28.10	4	28.20	28.55	0	9,101	0.00%
2018/08/24	5	27.45	5	28.00	27.25	0	9,575	0.00%
2018/08/23	0	0.00	2	27.58	28.00	-2	10,673	-0.02%
2018/08/22	5	27.07	5	27.02	27.15	0	11,758	0.00%
2018/08/21	10	27.50	10	27.58	27.25	0	13,147	0.00%
2018/08/20	83	27.04	80	26.95	27.40	3	13,469	0.02%
2018/08/17	3	29.40	4	29.26	28.90	-1	14,306	-0.01%
2018/08/16	9	28.89	10	28.82	29.25	-1	14,575	-0.01%
2018/08/15	5	29.20	6	29.27	28.95	-1	14,843	-0.01%
2018/08/14	5	30.13	6	30.12	30.75	-1	14,865	-0.01%
2018/08/13	13	30.75	13	30.93	29.90	0	14,941	0.00%
2018/08/10	3	31.60	3	31.75	31.00	0	14,913	0.00%
2018/08/09	21	30.60	15	30.92	30.60	6	14,955	0.04%
2018/08/08	12	31.63	18	31.29	31.00	-6	15,330	-0.04%
2018/08/07	8	31.45	8	31.93	31.45	0	15,401	0.00%
2018/08/03	17	31.38	14	31.91	32.35	3	15,863	0.02%
2018/08/02	25	31.51	37	31.99	31.35	-12	15,852	-0.08%
2018/08/01	5	33.77	1	33.85	33.20	4	15,913	0.03%
2018/07/31	1	34.00	0	0.00	33.65	1	16,055	0.01%
2018/07/30	5	34.18	2	34.25	33.65	3	16,049	0.02%
2018/07/27	19	35.10	21	35.11	35.00	-2	16,001	-0.01%
2018/07/26	9	35.08	11	35.20	35.40	-2	15,934	-0.01%
2018/07/25	6	34.37	4	34.60	33.90	2	15,759	0.01%
2018/07/24	3	34.45	3	34.15	34.10	0	15,688	0.00%
2018/07/23	0	0.00	1	33.00	33.80	-1	15,617	-0.01%
2018/07/20	19	34.53	19	34.43	33.55	0	15,562	0.00%
2018/07/19	11	33.54	11	33.89	34.15	0	15,410	0.00%
2018/07/18	7	33.60	7	33.45	32.50	0	15,296	0.00%
2018/07/17	8	34.96	6	34.99	34.05	2	15,193	0.01%
2018/07/16	13	35.86	16	35.75	35.70	-3	15,078	-0.02%
2018/07/13	3	35.18	3	35.33	34.55	0	15,044	0.00%
2018/07/12	8	34.68	5	34.59	34.45	3	14,942	0.02%
2018/07/11	20	34.25	20	34.29	34.55	0	14,897	0.00%
2018/07/10	184	34.14	183	34.17	34.30	1	14,731	0.01%	大買/大賣/
2018/07/09	80	32.72	91	33.12	32.55	-11	14,561	-0.08%
2018/07/06	62	32.00	54	31.92	33.80	8	14,382	0.06%
2018/07/05	16	31.55	12	31.37	30.75	4	14,183	0.03%
2018/07/04	4	32.50	26	31.17	30.70	-22	14,034	-0.16%
2018/07/03	2	35.10	44	33.47	33.20	-42	13,822	-0.30%
2018/07/02	7	34.79	7	34.81	34.20	0	13,741	0.00%
2018/06/29	4	34.43	2	34.00	35.20	2	13,686	0.01%
2018/06/28	12	35.10	8	35.17	34.50	4	13,546	0.03%
2018/06/27	8	37.37	8	37.36	36.50	0	13,363	0.00%
2018/06/26	29	37.58	25	37.49	36.90	4	13,272	0.03%
2018/06/25	10	37.66	16	37.07	36.80	-6	13,101	-0.05%
2018/06/22	13	39.59	13	39.56	38.65	0	12,955	0.00%
2018/06/21	37	39.81	43	40.21	41.00	-6	12,800	-0.05%
2018/06/20	13	38.35	7	37.53	37.75	6	12,560	0.05%
2018/06/19	12	41.14	12	41.53	39.80	0	12,439	0.00%
2018/06/15	10	39.95	6	40.18	39.90	4	12,155	0.03%
2018/06/14	8	39.37	14	39.27	39.60	-6	12,239	-0.05%
2018/06/13	24	39.97	6	39.33	39.00	18	12,350	0.15%
2018/06/12	20	43.30	16	43.02	42.45	4	12,426	0.03%
2018/06/11	15	40.02	3	39.67	41.00	12	12,131	0.10%
2018/06/08	7	37.23	0	0.00	37.30	7	11,994	0.06%
2018/06/07	6	36.20	0	0.00	37.00	6	11,951	0.05%
2018/06/06	1	36.30	3	35.90	35.90	-2	11,989	-0.02%
2018/06/05	3	34.93	14	36.08	34.60	-11	12,093	-0.09%
2018/06/04	28	37.69	0	0.00	37.20	28	12,044	0.23%
2018/06/01	93	37.87	91	37.91	37.00	2	11,883	0.02%
2018/05/31	411	40.19	406	40.17	38.20	5	11,358	0.04%	大買/大賣/
2018/05/30	332	36.19	344	36.22	37.60	-12	10,218	-0.12%	大買/大賣/
2018/05/29	140	34.33	119	34.31	34.20	21	9,074	0.23%	大買/大賣/
2018/05/28	118	31.43	126	31.23	32.05	-8	7,610	-0.11%	大買/大賣/
2018/05/25	52	28.61	95	28.61	29.15	-43	7,234	-0.59%
2018/05/24	35	26.76	4	25.90	26.50	31	6,262	0.49%
2018/05/23	23	26.25	23	26.04	25.90	0	5,976	0.00%
2018/05/22	12	25.15	10	25.30	25.10	2	5,631	0.04%
2018/05/21	15	25.61	14	25.08	26.05	1	5,538	0.02%
2018/05/18	4	25.01	4	25.16	25.05	0	5,420	0.00%
2018/05/17	2	24.85	11	24.77	24.40	-9	5,346	-0.17%
2018/05/16	33	25.88	23	26.26	25.20	10	5,258	0.19%
2018/05/15	3	24.97	4	25.24	24.90	-1	4,897	-0.02%
2018/05/14	32	25.97	30	26.01	25.80	2	4,846	0.04%
2018/05/11	2	25.20	2	24.55	24.40	0	4,517	0.00%
2018/05/10	2	24.95	12	24.68	24.75	-10	4,342	-0.23%
2018/05/09	29	24.59	20	24.57	24.15	9	4,292	0.21%
2018/05/08	32	24.13	17	24.32	24.05	15	4,146	0.36%
2018/05/02	0	0.00	15	22.15	22.05	-15	4,147	-0.36%
2018/04/26	2	22.35	6	22.25	21.50	-4	5,006	-0.08%
2018/04/24	0	0.00	1	22.70	22.80	-1	5,170	-0.02%
2018/04/20	11	23.95	17	23.86	23.80	-6	5,127	-0.12%
2018/04/19	57	24.31	53	24.52	24.40	4	5,110	0.08%
2018/04/18	1	23.95	0	0.00	23.40	1	4,982	0.02%
2018/04/17	11	23.75	13	23.90	23.50	-2	4,975	-0.04%
2018/04/16	1	25.10	1	24.60	24.60	0	4,971	0.00%
2018/04/13	62	24.73	60	24.80	24.95	2	4,975	0.04%
2018/04/12	1	23.90	0	0.00	23.80	1	4,955	0.02%
2018/04/11	4	24.54	5	24.32	24.00	-1	5,092	-0.02%
2018/04/03	0	0.00	1	23.45	23.35	-1	5,218	-0.02%
2018/03/31	0	0.00	1	24.05	24.25	-1	5,222	-0.02%
2018/03/30	2	24.55	0	0.00	24.05	2	5,259	0.04%
2018/03/23	8	23.93	6	23.89	23.95	2	5,309	0.04%
2018/03/22	2	25.90	3	26.07	24.85	-1	5,264	-0.02%
2018/03/21	1	26.20	4	25.60	25.85	-3	5,189	-0.06%
2018/03/20	16	26.29	14	26.23	26.35	2	5,112	0.04%
2018/03/19	60	26.42	48	26.35	26.50	12	4,988	0.24%
2018/03/16	73	26.36	68	26.15	25.55	5	4,795	0.10%
2018/03/15	1	25.00	1	24.85	24.80	0	4,566	0.00%
2018/03/14	2	25.43	3	25.38	24.80	-1	4,605	-0.02%
2018/03/12	39	25.04	39	25.18	24.70	0	4,578	0.00%
2018/03/09	252	24.27	252	24.09	24.40	0	4,563	0.00%	大買/大賣/
2018/03/08	2	22.00	4	21.93	23.35	-2	4,559	-0.04%
2018/03/05	0	0.00	4	21.05	20.85	-4	4,903	-0.08%
2018/02/21	2	21.15	2	21.40	21.15	0	6,514	0.00%
2018/02/09	0	0.00	2	18.90	20.50	-2	7,411	-0.03%
2018/02/08	6	20.75	6	20.00	20.00	0	7,508	0.00%
2018/02/07	10	21.33	9	20.79	20.70	1	7,549	0.01%
2018/02/05	1	22.60	0	0.00	22.70	1	7,704	0.01%
2018/01/31	1	24.20	2	24.25	24.30	-1	8,037	-0.01%
2018/01/29	0	0.00	2	25.45	24.85	-2	8,303	-0.02%
2018/01/25	4	25.71	6	25.57	25.20	-2	8,703	-0.02%
2018/01/24	12	27.13	9	27.14	26.40	3	8,804	0.03%
2018/01/23	29	26.27	22	26.87	26.45	7	8,872	0.08%
2018/01/22	104	26.66	96	26.72	27.15	8	8,922	0.09%	大買/
2018/01/19	1	25.00	1	25.35	25.40	0	9,219	0.00%
2018/01/18	8	24.99	9	24.95	24.85	-1	9,485	-0.01%
2018/01/12	1	23.95	0	0.00	24.05	1	10,878	0.01%
2018/01/11	1	23.70	1	23.65	23.60	0	10,961	0.00%
2018/01/09	2	24.50	0	0.00	24.35	2	11,346	0.02%
2018/01/08	0.7	24.65	14	25.90	24.65	-13.3	11,708	-0.11%
2018/01/05	14	25.06	6	25.18	25.50	8	11,693	0.07%
2018/01/03	8	24.05	9	24.29	24.05	-1	11,867	-0.01%
2018/01/02	40	23.11	37	23.01	23.40	3	11,971	0.03%