漢磊 (3707)-凱基-大直券商分點個股進出

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
▼0.6
漲幅
-1.17%
成交量
432張
產業
上櫃半導體類股▼0.29%
1275人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－凱基-大直券商分點個股進出

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

凱基-大直券商分點個股進出
凱基-大直券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	0	0.00	1	51.80	51.20	-1	1,643	-0.06%
2024/12/09	1	51.20	0	0.00	51.30	1	1,751	0.06%
2024/12/05	0	0.00	1	51.90	52.00	-1	1,985	-0.05%
2024/12/04	0	0.00	9	51.26	52.10	-9	2,011	-0.45%
2024/12/03	1	50.20	1	50.80	50.00	0	2,023	0.00%
2024/12/02	2	50.10	0	0.00	49.50	2	2,030	0.10%
2024/11/29	1	50.00	1	50.60	50.50	0	2,031	0.00%
2024/11/28	1	50.70	0	0.00	50.30	1	2,062	0.05%
2024/11/27	2	51.55	0	0.00	51.30	2	2,092	0.10%
2024/11/15	4	53.15	4	52.93	53.10	0	2,888	0.00%
2024/11/14	1.1	53.53	0	0.00	52.50	1.1	2,885	0.04%
2024/11/13	2.3	54.31	0	0.00	54.00	2.3	2,885	0.08%
2024/11/11	0	0.00	1	55.50	55.80	-1	2,880	-0.03%
2024/11/08	1	55.50	1	55.40	55.50	0	2,887	0.00%
2024/11/06	1.2	53.99	0	0.00	53.90	1.2	2,889	0.04%
2024/10/30	2.2	56.19	1	57.10	55.70	1.2	3,010	0.04%
2024/10/29	1	56.60	0	0.00	56.80	1	3,032	0.03%
2024/10/28	3	56.60	0	0.00	57.40	3	3,059	0.10%
2024/10/24	0.2	57.50	7	57.29	57.30	-6.8	3,004	-0.23%
2024/10/15	0	54.00	0	0.00	53.70	0	3,065	0.00%
2024/10/14	5	53.80	0	0.00	53.70	5	3,125	0.16%
2024/10/08	0	0.00	4	54.95	54.90	-4	3,498	-0.11%
2024/09/25	1	56.70	0	0.00	56.80	1	3,738	0.03%
2024/09/24	1	55.80	0	0.00	55.90	1	3,736	0.03%
2024/09/18	0	0.00	1	58.70	56.90	-1	3,709	-0.03%
2024/09/12	2	55.60	0	0.00	55.60	2	3,682	0.05%
2024/09/11	3	57.87	0	0.00	56.30	3	3,609	0.08%
2024/09/09	2	64.50	3	64.83	65.40	-1	3,355	-0.03%
2024/09/06	2	63.20	2	63.00	64.20	0	3,228	0.00%
2024/09/04	1	59.10	2	58.00	59.30	-1	3,150	-0.03%
2024/09/02	0	0.00	1.3	62.96	62.20	-1.3	3,158	-0.04%
2024/08/30	0	0.00	1	62.71	62.20	-1	3,189	-0.03%
2024/08/29	1	63.00	0	0.00	63.50	1	3,180	0.03%
2024/08/28	0.3	64.20	0	0.00	64.00	0.3	3,151	0.01%
2024/08/27	9	65.87	9	65.63	64.90	0	3,129	0.00%
2024/08/23	3	64.90	4	65.77	66.30	-1	2,934	-0.03%
2024/08/22	0	0.00	2	65.10	64.50	-2	2,865	-0.07%
2024/08/21	2	65.65	2	64.95	65.50	0	2,799	0.00%
2024/08/20	1	61.90	0	0.00	62.10	1	2,657	0.04%
2024/08/16	0	0.00	1	54.10	53.90	-1	2,465	-0.04%
2024/08/15	1	53.60	0	0.00	53.50	1	2,477	0.04%
2024/08/14	0	0.00	1	53.70	54.00	-1	2,487	-0.04%
2024/08/07	4	52.75	5	52.98	52.70	-1	2,530	-0.04%
2024/08/06	0.1	51.80	0	0.00	51.50	0.1	2,533	0.00%
2024/08/05	1	52.90	0	0.00	52.90	1	2,501	0.04%
2024/07/26	0	0.00	0.1	58.60	58.20	-0.1	2,503	0.00%
2024/07/22	1.1	60.47	19	60.08	59.80	-17.9	2,579	-0.69%
2024/07/19	23	62.72	10	61.75	61.50	13	2,675	0.49%
2024/07/18	2	63.40	0	0.00	64.00	2	2,692	0.07%
2024/07/16	1	65.80	1	67.27	66.20	0	2,760	0.00%
2024/07/11	8	65.78	2	65.45	67.20	6	3,290	0.18%
2024/07/10	2	62.00	1	61.70	61.70	1	3,114	0.03%
2024/07/08	0	0.00	0.1	63.70	63.50	-0.1	3,275	0.00%
2024/07/05	2	64.75	2	64.30	64.10	0	3,363	0.00%
2024/07/03	0.1	61.60	1	62.10	61.30	-1	3,448	-0.03%
2024/06/17	1	61.00	3	61.73	61.10	-2	4,162	-0.05%
2024/06/14	3	63.37	5	63.52	62.80	-2	4,134	-0.05%
2024/06/07	0	63.10	0	0.00	62.90	0	4,200	0.00%
2024/06/04	3	61.43	0	0.00	60.80	3	5,008	0.06%
2024/05/28	1	63.40	0	0.00	63.50	1	5,141	0.02%
2024/05/24	1	61.40	0	0.00	61.30	1	5,152	0.02%
2024/05/21	0	0.00	1	63.80	63.80	-1	5,178	-0.02%
2024/05/13	0	0.00	2	65.60	64.30	-2	5,150	-0.04%
2024/05/10	0	0.00	1	65.20	65.90	-1	5,146	-0.02%
2024/05/09	2	64.50	11	65.47	64.00	-9	5,140	-0.18%
2024/05/06	1	66.10	2	67.10	66.10	-1	5,109	-0.02%
2024/05/03	1.1	68.78	0	0.00	67.10	1.1	5,076	0.02%
2024/04/30	0	0.00	1	70.60	70.10	-1	5,010	-0.02%
2024/04/26	2	69.45	1	70.40	69.10	1	4,925	0.02%
2024/04/25	4	70.88	11	70.19	70.60	-7	4,867	-0.14%
2024/04/24	10	68.80	0	0.00	67.80	10	4,766	0.21%
2024/04/23	0	0.00	3	67.90	68.50	-3	4,740	-0.06%
2024/04/22	1	68.00	1	67.70	67.00	0	4,706	0.00%
2024/04/19	5	67.86	4	67.98	67.10	1	4,625	0.02%
2024/04/18	32	75.03	14	75.80	72.00	18	4,470	0.40%
2024/04/17	0	0.00	9	73.80	73.80	-9	3,962	-0.23%
2024/04/16	5	67.74	4	67.18	67.10	1	3,925	0.03%
2024/04/15	16	72.11	6	72.53	70.50	10	3,825	0.26%
2024/04/12	1	72.20	9	72.40	71.60	-8	3,741	-0.21%
2024/04/11	10	71.96	3	71.67	70.50	7	3,656	0.19%
2024/04/10	7	70.31	6	71.70	71.50	1	3,535	0.03%
2024/04/09	0	0.00	5	65.90	65.70	-5	3,357	-0.15%
2024/04/03	3	67.83	1	68.50	68.60	2	3,261	0.06%
2024/04/02	5	67.22	4	66.43	68.20	1	3,173	0.03%
2024/04/01	12	66.44	4	66.93	67.70	8	2,978	0.27%
2024/03/29	9	61.52	9	60.69	61.90	0	2,693	0.00%
2024/03/28	1	61.20	0	0.00	60.70	1	2,625	0.04%
2024/03/25	0	0.00	1	59.70	59.00	-1	2,485	-0.04%
2024/03/22	1	59.50	2	59.70	59.30	-1	2,479	-0.04%
2024/03/20	2	58.10	0	0.00	57.00	2	2,517	0.08%
2024/03/18	1	58.40	0	0.00	58.10	1	2,491	0.04%
2024/03/14	1	60.80	1	61.19	61.20	0	2,445	0.00%
2024/03/13	3	61.97	5	63.38	61.70	-2	2,402	-0.08%
2024/03/12	2	62.35	2.6	62.34	61.80	-0.6	2,320	-0.02%
2024/03/11	8.1	63.96	14.3	66.28	64.20	-6.2	2,207	-0.28%
2024/03/08	1.2	58.08	39	55.79	61.00	-37.8	1,567	-2.41%
2024/03/07	0	0.00	9	56.07	55.50	-9	1,432	-0.63%
2024/03/06	3.5	56.89	5	56.20	56.10	-1.5	1,416	-0.11%
2024/03/05	1	58.20	0	0.00	58.00	1	1,411	0.07%
2024/03/04	0.1	59.40	0.1	59.30	59.70	0	1,384	0.00%
2024/03/01	0.1	59.90	0	0.00	59.50	0.1	1,371	0.00%
2024/02/29	1	60.30	0	0.00	60.30	1	1,363	0.07%
2024/02/27	2.1	63.07	2	62.60	61.50	0.1	1,350	0.01%
2024/02/26	0.3	60.80	0	0.00	62.60	0.3	1,326	0.02%
2024/02/21	2	62.00	0	0.00	61.80	2	1,315	0.15%
2024/02/20	0.2	63.10	0	0.00	62.00	0.2	1,316	0.02%
2024/01/30	0	64.70	0	0.00	63.50	0	1,263	0.00%
2024/01/09	1	67.70	0	0.00	67.80	1	1,287	0.08%
2024/01/03	0	0.00	6	70.40	70.40	-6	1,259	-0.48%
2023/12/28	6.1	72.80	1	73.40	72.70	5.1	1,242	0.41%
2023/12/21	0	0.00	1	72.20	71.80	-1	1,315	-0.08%
2023/12/20	1	72.50	1	73.40	72.50	0	1,324	0.00%
2023/12/19	1	72.40	1	73.30	72.90	0	1,374	0.00%
2023/12/18	1	72.30	0	0.00	72.30	1	1,446	0.07%
2023/12/15	1	72.30	1	74.00	73.60	0	1,504	0.00%
2023/12/14	3	71.90	0	0.00	71.50	3	1,432	0.21%
2023/12/07	3	71.80	0	0.00	71.10	3	1,448	0.21%
2023/11/30	0	0.00	3	76.50	76.40	-3	1,432	-0.21%
2023/11/20	0	0.00	1	72.80	73.50	-1	1,372	-0.07%
2023/11/15	0	0.00	1	70.80	70.90	-1	1,353	-0.07%
2023/11/14	0	0.00	6	69.10	69.70	-6	1,355	-0.44%
2023/11/13	0	0.00	0.1	69.10	69.00	-0.1	1,364	-0.01%
2023/11/10	0	0.00	1	68.90	69.20	-1	1,372	-0.07%
2023/11/09	0	0.00	2	69.10	69.10	-2	1,384	-0.14%
2023/11/08	2	70.50	0	0.00	70.40	2	1,410	0.14%
2023/11/07	0	0.00	0	71.50	71.50	0	1,424	0.00%
2023/11/06	0	0.00	1	71.70	71.70	-1	1,452	-0.07%
2023/11/03	1	70.80	0	0.00	70.70	1	1,458	0.07%
2023/11/01	1	70.30	0	0.00	70.00	1	1,467	0.07%
2023/10/27	0	0.00	6	70.57	70.50	-6	1,467	-0.41%
2023/10/20	0	70.00	0	0.00	70.90	0	1,568	0.00%
2023/10/16	0	72.60	0	0.00	71.40	0	1,655	0.00%
2023/10/13	0	0.00	5	72.60	73.00	-5	1,712	-0.29%
2023/10/12	0	0.00	1	72.10	72.40	-1	1,748	-0.06%
2023/10/11	0.1	72.20	0	0.00	71.90	0.1	1,791	0.01%
2023/10/02	3	73.40	0	0.00	74.00	3	2,715	0.11%
2023/09/27	0	0.00	1	71.30	71.40	-1	2,993	-0.03%
2023/09/26	1	72.40	0	0.00	72.10	1	2,996	0.03%
2023/09/22	28	74.25	20	73.25	75.60	8	2,981	0.27%
2023/09/21	1	79.50	1	76.20	76.20	0	2,932	0.00%
2023/09/20	0	0.00	15	81.38	78.60	-15	2,855	-0.53%
2023/09/01	0	0.00	3	78.70	78.70	-3	3,729	-0.08%
2023/08/31	0	0.00	1	79.10	79.10	-1	3,800	-0.03%
2023/08/29	0	0.00	2	78.00	78.30	-2	4,038	-0.05%
2023/08/25	1	77.90	1	77.10	76.90	0	4,037	0.00%
2023/08/23	0	0.00	1.1	74.43	75.00	-1.1	4,042	-0.03%
2023/08/18	1	75.70	3	75.27	75.10	-2	4,085	-0.05%
2023/08/16	0	0.00	11	73.71	74.00	-11	4,078	-0.27%
2023/08/15	0	0.00	6	73.55	73.20	-6	4,084	-0.15%
2023/08/10	0	0.00	16	75.86	75.80	-16	4,061	-0.39%
2023/08/09	1	77.80	1	77.40	77.50	0	4,064	0.00%
2023/08/07	20	79.54	0	0.00	79.60	20	4,103	0.49%
2023/08/02	1	78.40	21	78.53	77.70	-20	4,126	-0.48%
2023/07/31	3	80.00	2	79.30	79.30	1	4,107	0.02%
2023/07/28	7	80.80	2	81.20	80.80	5	4,095	0.12%
2023/07/26	5	78.90	2	81.00	78.80	3	4,093	0.07%
2023/07/25	1	78.90	5	80.90	80.80	-4	4,105	-0.10%
2023/07/24	17	79.43	0	0.00	78.30	17	4,093	0.42%
2023/07/21	21	82.42	0	0.00	82.20	21	4,065	0.52%
2023/07/20	13	83.72	0	0.00	83.90	13	4,107	0.32%
2023/07/19	9	84.41	0	0.00	83.10	9	4,145	0.22%
2023/07/18	0	0.00	8	87.70	84.00	-8	4,258	-0.19%
2023/07/17	0	0.00	4	88.00	86.80	-4	4,285	-0.09%
2023/07/14	10	87.70	0	0.00	87.70	10	4,293	0.23%
2023/07/12	0	0.00	8	89.40	88.40	-8	4,230	-0.19%
2023/07/11	8	91.41	8	92.61	90.50	0	4,143	0.00%
2023/07/10	8	91.68	12	91.11	90.40	-4	3,887	-0.10%
2023/07/07	5	86.88	2	87.90	86.70	3	3,557	0.08%
2023/07/06	8	88.66	7	88.77	88.00	1	3,479	0.03%
2023/07/04	0	0.00	1	84.20	84.20	-1	3,256	-0.03%
2023/06/29	1	84.30	0	0.00	83.30	1	3,262	0.03%
2023/06/27	0	0.00	10	84.70	83.20	-10	3,418	-0.29%
2023/06/20	3	87.40	1	88.20	88.00	2	3,370	0.06%
2023/06/19	1	86.20	1	86.10	86.10	0	3,333	0.00%
2023/06/15	7	89.43	3	90.13	88.60	4	3,330	0.12%
2023/06/14	101	88.78	102	88.33	90.20	-1	3,207	-0.03%	大買/大賣/
2023/06/13	6	87.28	3	86.83	86.50	3	3,047	0.10%
2023/06/12	11	85.50	3	85.50	85.40	8	2,895	0.28%
2023/06/08	7	83.59	3	84.13	82.70	4	2,862	0.14%
2023/06/07	2	82.75	2	84.35	84.70	0	2,898	0.00%
2023/06/05	6	88.27	5	86.02	85.20	1	2,812	0.04%
2023/06/01	1	79.70	1	79.80	79.50	0	2,686	0.00%
2023/05/31	1	79.10	1	79.40	79.70	0	2,906	0.00%
2023/05/30	2	79.20	2	80.60	79.10	0	2,948	0.00%
2023/05/29	1	77.80	1	79.30	80.60	0	2,940	0.00%
2023/05/26	0	0.00	1	78.70	77.00	-1	2,935	-0.03%
2023/05/25	1	78.20	2	77.30	77.30	-1	2,952	-0.03%
2023/05/24	2	78.60	2	78.70	79.10	0	2,992	0.00%
2023/05/17	0	0.00	1	76.50	76.50	-1	3,063	-0.03%
2023/05/15	2	74.50	2	73.90	74.50	0	3,081	0.00%
2023/05/12	1	75.20	0	0.00	75.50	1	3,123	0.03%
2023/05/10	4	76.53	4	77.38	77.40	0	3,148	0.00%
2023/05/09	1	76.50	0	0.00	76.50	1	3,168	0.03%
2023/05/02	1	79.00	0	0.00	79.00	1	3,566	0.03%
2023/04/28	1	76.90	0	0.00	77.90	1	3,645	0.03%
2023/04/26	0	0.00	1	75.00	76.70	-1	3,627	-0.03%
2023/04/21	0	0.00	15	79.30	79.10	-15	3,573	-0.42%
2023/04/20	4	83.50	0	0.00	83.50	4	3,464	0.12%
2023/04/17	0	0.00	1	87.90	88.70	-1	3,425	-0.03%
2023/04/14	1	88.30	0	0.00	88.40	1	3,408	0.03%
2023/04/13	2	88.20	2	89.60	88.20	0	3,425	0.00%
2023/04/12	1	90.10	1	90.30	90.40	0	3,410	0.00%
2023/04/10	12	90.82	0	0.00	90.50	12	3,427	0.35%
2023/04/07	1	91.50	12	92.18	92.30	-11	3,421	-0.32%
2023/03/31	1	90.60	0	0.00	90.70	1	3,404	0.03%
2023/03/30	2	91.00	2	90.50	90.50	0	3,449	0.00%
2023/03/29	1	92.30	1	89.90	89.80	0	3,455	0.00%
2023/03/28	7	91.69	7	91.74	91.70	0	3,436	0.00%
2023/03/27	0	90.80	1	90.30	90.00	-1	3,372	-0.03%
2023/03/23	3	90.40	0	0.00	90.20	3	3,374	0.09%
2023/03/21	1	90.20	5	90.10	89.70	-4	3,382	-0.12%
2023/03/20	2	90.35	0	0.00	89.90	2	3,390	0.06%
2023/03/09	4	92.75	2	92.30	92.00	2	3,536	0.06%
2023/03/08	1	92.30	1	92.40	92.30	0	3,547	0.00%
2023/03/07	3	91.53	3	92.13	92.50	0	3,544	0.00%
2023/03/06	1	89.90	1	90.00	90.70	0	3,527	0.00%
2023/03/03	7	88.19	9	88.83	89.20	-2	3,536	-0.06%
2023/03/02	2	92.20	3	91.10	90.80	-1	3,372	-0.03%
2023/03/01	1	93.30	1	93.10	93.00	0	3,378	0.00%
2023/02/24	1	93.30	1	94.90	93.10	0	3,413	0.00%
2023/02/23	3	94.00	0	0.00	93.90	3	3,423	0.09%
2023/02/22	1	93.20	0	0.00	93.20	1	3,543	0.03%
2023/02/21	0	0.00	1	97.10	97.10	-1	3,626	-0.03%
2023/02/20	2	96.85	1	97.40	97.50	1	3,771	0.03%
2023/02/10	0.2	95.95	0	0.00	95.20	0.2	4,382	0.00%
2023/02/09	2	99.00	2	98.55	98.30	0	4,372	0.00%
2023/02/07	1.2	96.97	1	97.40	97.60	0.2	4,395	0.00%
2023/02/03	2	101.25	0	0.00	98.20	2	4,387	0.05%
2023/02/02	3	99.37	4	100.03	100.00	-1	4,351	-0.02%
2023/02/01	7	97.06	19	96.67	96.70	-12	4,263	-0.28%
2023/01/31	12	95.79	1	95.80	96.30	11	4,303	0.26%
2023/01/30	5	94.40	0	0.00	94.80	5	4,295	0.12%
2023/01/13	3	89.00	3	87.90	87.70	0	4,344	0.00%
2023/01/11	0	0.00	15	90.49	90.40	-15	4,408	-0.34%
2023/01/10	1	90.90	1	89.80	89.80	0	4,472	0.00%
2023/01/09	25	90.43	7	90.51	90.50	18	4,547	0.40%
2023/01/06	3	88.23	6	86.98	88.80	-3	4,610	-0.07%
2023/01/05	0	0.00	1	86.70	85.90	-1	4,723	-0.02%
2023/01/04	0	0.00	1	85.90	85.90	-1	4,801	-0.02%
2023/01/03	7	84.76	1	86.30	86.20	6	4,956	0.12%
2022/12/29	0	0.00	6	85.07	85.10	-6	5,112	-0.12%
2022/12/28	0	87.80	0	0.00	86.00	0	5,227	0.00%
2022/12/27	3	89.43	3	89.23	88.80	0	5,318	0.00%
2022/12/26	1	87.00	2	87.00	88.30	-1	5,391	-0.02%
2022/12/23	2	87.20	2	86.60	86.90	0	5,515	0.00%
2022/12/22	0	88.00	0	0.00	86.90	0	5,581	0.00%
2022/12/21	1	89.60	1	87.60	87.60	0	5,715	0.00%
2022/12/19	2	91.70	2	91.00	90.90	0	6,017	0.00%
2022/12/16	7	93.20	7	93.20	93.20	0	6,155	0.00%
2022/12/15	0	95.80	0	0.00	95.40	0	6,214	0.00%
2022/12/14	1	94.60	1	94.90	95.90	0	6,247	0.00%
2022/12/13	2	95.90	2	93.80	93.80	0	6,275	0.00%
2022/12/12	1	94.90	1	95.00	95.00	0	6,289	0.00%
2022/12/09	1	98.09	0	0.00	96.10	1	6,319	0.02%
2022/12/08	3	96.70	0	0.00	97.10	3	6,371	0.05%
2022/12/07	2	99.39	5	96.82	96.20	-3	6,462	-0.05%
2022/12/06	1	102.00	1	99.80	99.80	0	6,454	0.00%
2022/12/05	1	104.00	1	103.00	103.00	0	6,541	0.00%
2022/12/02	1	102.00	3	103.00	102.50	-2	6,546	-0.03%
2022/12/01	3	102.00	6	101.92	102.00	-3	6,589	-0.05%
2022/11/30	4	98.85	2	99.00	98.10	2	6,601	0.03%
2022/11/29	1	97.10	1	97.70	98.30	0	6,693	0.00%
2022/11/28	3	97.10	3	97.70	97.80	0	6,786	0.00%
2022/11/25	3	97.23	0	0.00	96.00	3	6,967	0.04%
2022/11/24	0	0.00	1	98.70	98.80	-1	6,996	-0.01%
2022/11/23	2	99.80	14	99.35	98.30	-12	7,077	-0.17%
2022/11/22	2	99.25	5	99.16	98.30	-3	7,184	-0.04%
2022/11/21	11	100.05	12	100.96	100.00	-1	7,322	-0.01%
2022/11/18	8	101.55	3	104.00	99.60	5	7,455	0.07%
2022/11/17	2	98.80	2	100.40	102.00	0	7,553	0.00%
2022/11/16	0	0.00	12	100.82	98.30	-12	7,672	-0.16%
2022/11/15	19	97.63	3	98.60	101.00	16	7,668	0.21%
2022/11/14	4	94.95	5	95.36	95.30	-1	8,013	-0.01%
2022/11/11	6	96.15	10.7	95.11	93.60	-4.7	8,238	-0.06%
2022/11/10	26	93.12	2	93.10	93.00	24	8,202	0.29%
2022/11/09	17	93.64	6	94.70	94.30	11	8,285	0.13%
2022/11/08	5	92.54	2	91.40	90.40	3	8,385	0.04%
2022/11/07	3	91.20	10	91.65	91.10	-7	8,445	-0.08%
2022/11/04	10	88.98	5	90.32	91.10	5	8,609	0.06%
2022/11/03	21	89.40	9	89.30	89.90	12	8,677	0.14%
2022/11/01	2.4	87.29	0	0.00	87.70	2.4	8,968	0.03%
2022/10/31	1	87.40	10	87.15	87.00	-9	9,084	-0.10%
2022/10/28	2	83.45	1	84.30	83.90	1	9,165	0.01%
2022/10/27	3	83.07	5	84.46	85.90	-2	9,348	-0.02%
2022/10/26	0	0.00	8	82.58	81.90	-8	9,542	-0.08%
2022/10/19	1	88.30	2	87.15	85.80	-1	10,335	-0.01%
2022/10/18	1	88.20	0	0.00	87.90	1	10,432	0.01%
2022/10/17	2	85.60	11	84.07	86.80	-9	10,554	-0.09%
2022/10/14	1	90.40	2	89.65	89.10	-1	10,742	-0.01%
2022/10/13	1	90.50	26	86.24	83.00	-25	11,153	-0.22%
2022/10/12	1	91.00	1	91.00	90.00	0	11,255	0.00%
2022/10/11	0	0.00	4	91.10	90.80	-4	11,414	-0.04%
2022/10/07	4.2	98.59	3	98.93	97.50	1.2	11,748	0.01%
2022/10/06	1	101.50	0	0.00	101.50	1	11,787	0.01%
2022/10/05	2	102.25	0	0.00	99.80	2	11,825	0.02%
2022/10/03	0	0.00	3	92.90	94.80	-3	12,009	-0.02%
2022/09/30	5.2	89.45	9	89.01	95.00	-3.8	12,487	-0.03%
2022/09/29	1	93.20	0	0.00	91.10	1	12,909	0.01%
2022/09/28	1	91.60	4	90.93	90.70	-3	13,222	-0.02%
2022/09/27	2	98.90	4	98.25	99.60	-2	13,774	-0.01%
2022/09/26	4	101.95	51	104.18	98.50	-47	14,054	-0.33%
2022/09/23	1	107.50	1	109.50	107.00	0	14,215	0.00%
2022/09/22	0	0.00	1	112.00	114.00	-1	14,252	-0.01%
2022/09/21	3	111.50	3	111.00	110.00	0	14,266	0.00%
2022/09/20	4	111.50	1	112.50	113.00	3	14,345	0.02%
2022/09/19	10	109.00	10	109.50	109.50	0	14,511	0.00%
2022/09/16	1	110.00	1	111.50	109.50	0	14,612	0.00%
2022/09/15	1	113.50	1	112.50	111.50	0	14,736	0.00%
2022/09/13	0	0.00	0.1	113.00	111.50	-0.1	15,080	0.00%
2022/09/08	1	109.00	0	0.00	110.00	1	15,217	0.01%
2022/09/07	0.1	106.50	1.2	104.13	105.00	-1.1	15,282	-0.01%
2022/09/06	3	109.50	1	107.00	107.00	2	15,312	0.01%
2022/09/05	42	113.05	41	111.06	110.50	1	15,354	0.01%
2022/09/02	3	114.50	4	113.75	115.00	-1	15,372	-0.01%
2022/09/01	8.1	115.30	5	117.00	113.00	3.1	15,352	0.02%
2022/08/31	1	115.50	1	115.50	115.50	0	15,307	0.00%
2022/08/30	4	116.00	3	116.67	117.00	1	15,517	0.01%
2022/08/29	13.2	110.96	14	112.57	116.00	-0.9	15,566	-0.01%
2022/08/26	0	0.00	3	117.33	115.50	-3	15,485	-0.02%
2022/08/25	2	116.25	3	116.67	117.00	-1	15,471	-0.01%
2022/08/24	6	115.33	6	113.67	113.00	0	15,425	0.00%
2022/08/23	6	110.92	10	112.80	115.50	-4	15,405	-0.03%
2022/08/22	6	112.25	5	112.30	111.50	1	15,309	0.01%
2022/08/19	10	114.10	15	113.67	113.00	-5	15,226	-0.03%
2022/08/18	24	108.56	14	108.61	109.00	10	14,800	0.07%
2022/08/17	4	104.63	0	0.00	102.50	4	14,631	0.03%
2022/08/15	1	106.00	3	105.50	105.50	-2	14,659	-0.01%
2022/08/12	0	0.00	1	101.50	101.50	-1	14,467	-0.01%
2022/08/11	2	102.25	0	0.00	99.60	2	14,453	0.01%
2022/08/10	1	99.40	0	0.00	98.50	1	14,537	0.01%
2022/08/09	4	101.13	3	101.83	101.00	1	14,513	0.01%
2022/08/08	7	99.24	7	99.14	99.50	0	14,328	0.00%
2022/08/05	7	97.91	11	98.39	98.80	-4	14,409	-0.03%
2022/08/04	5	92.68	6	93.73	95.00	-1	14,382	-0.01%
2022/08/03	3	93.93	3	93.93	93.20	0	14,364	0.00%
2022/08/02	4	96.13	3	95.53	96.20	1	14,293	0.01%
2022/08/01	4	101.38	1	101.00	100.50	3	14,116	0.02%
2022/07/29	9	101.94	4	102.25	102.50	5	14,118	0.04%
2022/07/28	2	100.50	14	100.16	98.50	-12	14,034	-0.09%
2022/07/27	4	97.80	2	98.60	99.50	2	13,908	0.01%
2022/07/26	23	100.90	20	100.35	97.40	3	13,776	0.02%
2022/07/25	8	99.39	6	99.78	100.50	2	13,539	0.01%
2022/07/22	4	99.73	4	100.13	99.10	0	13,580	0.00%
2022/07/21	4	101.00	3.5	101.50	101.50	0.5	13,675	0.00%
2022/07/20	39	98.02	50.5	98.74	99.30	-11.5	13,520	-0.09%
2022/07/19	16	93.66	6	92.75	94.30	10	13,162	0.08%
2022/07/18	7	94.49	10	94.08	93.00	-3	13,027	-0.02%
2022/07/15	7	92.19	5	92.70	93.00	2	12,806	0.02%
2022/07/14	4	86.15	3	87.17	88.00	1	12,375	0.01%
2022/07/13	5	85.88	5	85.82	83.50	0	12,311	0.00%
2022/07/12	13	85.54	13	85.51	82.00	0	12,306	0.00%
2022/07/11	46	86.08	45	86.41	87.90	1	12,314	0.01%
2022/07/08	12	89.47	11	89.15	88.50	1	12,130	0.01%
2022/07/07	10	83.87	8	84.03	85.00	2	11,708	0.02%
2022/07/06	11	85.76	11	84.83	83.50	0	11,235	0.00%
2022/07/05	6	88.27	9	86.64	90.10	-3	10,979	-0.03%
2022/07/04	6	93.42	13	92.87	90.90	-7	10,346	-0.07%
2022/07/01	6	108.25	1	108.50	101.00	5	10,130	0.05%
2022/06/30	3	115.50	6.2	116.50	112.00	-3.2	9,861	-0.03%
2022/06/29	1	121.50	2	123.25	124.00	-1	9,795	-0.01%
2022/06/28	0	0.00	0.3	123.50	124.50	-0.3	10,015	0.00%
2022/06/27	8	121.88	7	124.07	125.00	1	10,509	0.01%
2022/06/24	1	119.00	1	116.50	116.50	0	10,563	0.00%
2022/06/23	2	116.50	2	116.25	119.00	0	10,810	0.00%
2022/06/22	10	116.50	13	115.50	119.50	-3	11,550	-0.03%
2022/06/21	13	116.04	12	118.00	118.00	1	11,540	0.01%
2022/06/17	4.3	117.10	6	118.08	118.50	-1.7	11,816	-0.01%
2022/06/16	2	127.00	0.5	127.00	120.50	1.5	12,158	0.01%
2022/06/15	1.1	129.83	0	0.00	126.50	1.1	12,606	0.01%
2022/06/14	3.1	131.97	5	132.00	131.00	-1.9	13,160	-0.01%
2022/06/13	7	133.00	6	132.50	133.50	1	13,413	0.01%
2022/06/10	0	0.00	1	133.00	132.50	-1	13,626	-0.01%
2022/06/09	2.3	134.39	2	132.75	134.50	0.3	13,963	0.00%
2022/06/08	7	132.93	16	133.31	133.50	-9	14,265	-0.06%
2022/06/07	0	0.00	1	129.00	130.00	-1	14,193	-0.01%
2022/06/06	2	127.75	3.5	128.14	127.00	-1.5	14,134	-0.01%
2022/06/02	5.5	128.73	0.3	127.00	127.50	5.2	14,263	0.04%
2022/06/01	1	126.50	1.1	126.09	126.00	-0.1	14,291	0.00%
2022/05/31	7.2	125.79	1	126.00	126.50	6.2	14,344	0.04%
2022/05/30	1	124.00	1.3	123.70	125.00	-0.3	14,311	0.00%
2022/05/26	2	122.25	1	119.50	119.50	1	14,337	0.01%
2022/05/25	2	119.00	6	117.92	120.50	-4	14,351	-0.03%
2022/05/24	1	119.50	0	0.00	115.50	1	14,427	0.01%
2022/05/23	1	121.00	3	122.17	121.00	-2	14,403	-0.01%
2022/05/20	1	119.50	1	119.50	119.00	0	14,368	0.00%
2022/05/19	5	117.70	3	118.83	120.00	2	14,446	0.01%
2022/05/18	4	119.38	3	119.50	121.00	1	14,456	0.01%
2022/05/17	4	115.00	1	116.00	117.00	3	14,241	0.02%
2022/05/16	0	0.00	11	115.50	113.00	-11	14,299	-0.08%
2022/05/12	2	112.50	1	113.50	108.50	1	14,376	0.01%
2022/05/11	5	112.90	6	113.67	112.00	-1	14,608	-0.01%
2022/05/10	2	111.75	183	109.60	113.50	-181	14,616	-1.24%	大賣/鉅額交易
2022/05/09	0	0.00	2	110.00	108.50	-2	14,710	-0.01%
2022/05/06	2	108.00	18	112.61	116.00	-16	14,893	-0.11%
2022/05/05	6	114.92	20	114.70	113.00	-14	14,931	-0.09%
2022/05/04	1	110.00	1	111.50	112.00	0	14,911	0.00%
2022/05/03	3	104.50	3	106.00	108.00	0	14,981	0.00%
2022/04/29	22	105.91	22	106.36	105.00	0	15,109	0.00%
2022/04/28	16	103.66	16.1	102.81	102.50	-0.1	15,062	0.00%
2022/04/27	10	102.25	15.3	103.35	106.00	-5.3	14,925	-0.04%
2022/04/26	53	109.22	54.2	109.59	110.00	-1.2	14,714	-0.01%
2022/04/25	3	109.50	3.1	110.31	110.00	-0.1	14,715	0.00%
2022/04/22	6	117.42	5	115.30	115.00	1	14,672	0.01%
2022/04/21	3	123.17	2	123.50	123.00	1	14,735	0.01%
2022/04/19	4	122.63	4	121.65	121.00	0	15,002	0.00%
2022/04/18	4	121.13	2	122.25	119.50	2	15,138	0.01%
2022/04/15	24	127.08	22	128.00	123.00	2	15,233	0.01%
2022/04/14	1	131.00	1	132.01	130.50	0	15,425	0.00%
2022/04/13	1.1	131.91	1	131.00	130.50	0.1	15,411	0.00%
2022/04/12	1	128.97	3	126.33	124.50	-2	15,455	-0.01%
2022/04/11	1	127.00	1	130.00	128.50	0	15,497	0.00%
2022/04/08	2	126.25	3	126.33	128.00	-1	15,499	-0.01%
2022/04/07	29	126.05	28	126.30	124.50	1	15,528	0.01%
2022/04/06	3	130.66	3	130.33	130.50	0	15,634	0.00%
2022/04/01	3.1	130.81	2	130.75	133.50	1.1	15,910	0.01%
2022/03/31	5	134.00	2	132.75	133.00	3	16,040	0.02%
2022/03/30	1.1	136.45	9.4	138.06	137.50	-8.3	15,779	-0.05%
2022/03/29	5	135.80	3	131.50	131.00	2	15,296	0.01%
2022/03/28	9	135.55	45	133.99	136.50	-36	15,114	-0.24%
2022/03/25	9	138.16	37	139.49	134.00	-28	14,809	-0.19%
2022/03/24	1	130.01	6	132.25	134.50	-5	14,028	-0.04%
2022/03/23	6	133.75	1	132.00	130.50	5	13,891	0.04%
2022/03/22	15.1	131.70	34	132.69	132.00	-18.9	13,907	-0.14%
2022/03/21	28	131.68	7	132.57	131.50	21	13,712	0.15%
2022/03/18	12.1	127.49	10	128.41	129.50	2.1	13,415	0.02%
2022/03/17	8	124.38	8.5	124.96	127.00	-0.5	13,097	0.00%
2022/03/16	17.1	117.81	9	119.95	115.50	8	12,561	0.06%
2022/03/15	16.3	119.77	20	118.60	116.00	-3.7	12,323	-0.03%
2022/03/14	28.1	119.50	24	119.90	120.50	4.1	12,224	0.03%
2022/03/11	33	116.95	33.1	116.40	117.50	-0.1	12,051	0.00%
2022/03/10	0	0.00	10	116.90	118.00	-10	11,755	-0.09%
2022/03/09	1	109.00	2	108.50	107.50	-1	11,998	-0.01%
2022/03/08	4	109.38	3	108.67	106.00	1	12,521	0.01%
2022/03/07	12	112.83	3	112.33	108.00	9	12,436	0.07%
2022/03/04	6	116.33	10	117.35	117.00	-4	12,518	-0.03%
2022/03/03	55	116.69	6	116.26	114.50	49	12,739	0.38%
2022/03/02	8	110.06	14	113.39	115.50	-6	12,940	-0.05%
2022/03/01	6	106.67	6	109.17	111.00	0	13,007	0.00%
2022/02/25	5	106.09	9	106.39	107.50	-4	13,312	-0.03%
2022/02/24	64	101.28	21	99.45	101.00	43	13,622	0.32%
2022/02/23	3	107.33	2	106.75	107.00	1	13,708	0.01%
2022/02/22	3	109.50	5	107.50	107.00	-2	14,312	-0.01%
2022/02/21	7	113.72	1	113.00	113.00	6	14,773	0.04%
2022/02/18	3	116.67	3	117.67	117.50	0	15,619	0.00%
2022/02/17	4	116.50	5	117.50	116.00	-1	16,741	-0.01%
2022/02/16	16	117.41	15	116.70	116.00	1	17,296	0.01%
2022/02/15	2	118.00	3	116.51	115.00	-1	17,696	-0.01%
2022/02/14	10	115.15	12	116.00	114.50	-2	18,179	-0.01%
2022/02/11	11	121.18	13	121.23	120.50	-2	18,412	-0.01%
2022/02/10	4.1	113.77	2	115.25	113.50	2.1	18,570	0.01%
2022/02/09	9	114.33	5	113.01	115.50	4	18,977	0.02%
2022/02/08	19	109.76	14	108.93	109.00	5	19,452	0.03%
2022/02/07	13	101.69	12	103.13	106.50	1	19,958	0.01%
2022/01/26	2	104.50	1	106.50	106.00	1	20,938	0.00%
2022/01/25	2	106.00	2	105.75	105.00	0	22,199	0.00%
2022/01/24	5	108.70	3	108.67	112.00	2	23,333	0.01%
2022/01/21	1	109.50	1	107.50	107.50	0	24,393	0.00%
2022/01/20	3	111.83	3	112.67	113.00	0	24,821	0.00%
2022/01/19	2	113.50	2	113.00	113.00	0	25,702	0.00%
2022/01/18	8	117.94	3	119.00	116.00	5	27,585	0.02%
2022/01/17	3	114.50	3	116.17	118.50	0	27,949	0.00%
2022/01/14	2	115.50	4	112.38	115.50	-2	28,705	-0.01%
2022/01/13	14	114.32	22	114.45	114.50	-8	29,333	-0.03%
2022/01/12	21	117.55	22	117.27	116.50	-1	30,283	0.00%
2022/01/11	7.1	121.49	43	118.02	117.50	-35.9	31,864	-0.11%
2022/01/10	3	121.67	2	123.25	125.50	1	32,869	0.00%
2022/01/07	6.1	125.61	14.3	128.78	123.50	-8.2	33,851	-0.02%
2022/01/06	9	134.00	6	134.25	134.00	3	34,726	0.01%
2022/01/05	3.2	136.49	5	135.10	135.00	-1.8	35,729	-0.01%
2022/01/04	6.2	142.49	3	142.00	141.00	3.2	36,751	0.01%
2022/01/03	8.3	145.32	8.1	146.57	144.50	0.3	38,902	0.00%
2021/12/30	7.1	143.44	0	0.00	143.00	7.1	39,815	0.02%
2021/12/29	9	148.39	8	147.50	146.00	1	40,713	0.00%
2021/12/28	8	145.69	10	146.15	145.50	-2	41,252	0.00%
2021/12/27	3	141.19	9.1	142.67	144.50	-6.1	41,547	-0.01%
2021/12/24	0	138.48	3	136.00	136.00	-3	41,792	-0.01%
2021/12/23	2	140.00	1	139.00	138.00	1	42,607	0.00%
2021/12/22	11	138.41	3	138.83	136.00	8	43,380	0.02%
2021/12/21	6	135.33	4	136.51	136.00	2	44,216	0.00%
2021/12/20	2	134.98	3	136.00	134.50	-1	45,849	0.00%
2021/12/17	2.2	137.12	0	0.00	136.50	2.2	47,177	0.00%
2021/12/16	19.2	140.14	16.1	142.72	143.00	3.1	48,924	0.01%
2021/12/15	17	137.41	18	136.72	137.00	-1	49,234	0.00%
2021/12/14	13	134.38	11	134.27	133.50	2	49,407	0.00%
2021/12/13	10.1	135.04	11	134.41	134.00	-0.9	49,442	0.00%
2021/12/10	2	138.50	1	137.50	137.50	1	49,568	0.00%
2021/12/09	5.1	140.70	3	140.68	141.50	2	49,819	0.00%
2021/12/08	4	143.50	7	143.57	143.00	-3	50,199	-0.01%
2021/12/07	14.2	146.41	8	148.25	143.00	6.2	50,938	0.01%
2021/12/06	101	150.50	6	150.33	149.50	95	51,266	0.19%	大買/
2021/12/03	244	157.01	37	157.86	155.00	207	51,575	0.40%	大買/鉅額交易
2021/12/02	17	154.50	14	154.89	156.00	3	51,503	0.01%
2021/12/01	12	147.17	16	148.03	148.00	-4	51,169	-0.01%
2021/11/30	106	150.55	103	151.94	150.00	3	51,467	0.01%	大買/大賣/
2021/11/29	27	147.00	30	146.08	148.50	-3	51,759	-0.01%
2021/11/26	13	145.35	8	143.00	148.50	5	51,975	0.01%
2021/11/25	2	146.50	5	146.30	145.50	-3	51,787	-0.01%
2021/11/24	13	147.85	141	143.78	145.00	-128	51,859	-0.25%	大賣/鉅額交易
2021/11/23	24	150.54	28	148.93	147.00	-4	51,866	-0.01%
2021/11/22	6	155.00	4	158.00	153.00	2	51,979	0.00%
2021/11/19	21	159.57	14.1	159.72	156.00	7	52,766	0.01%
2021/11/18	13	160.19	7.1	162.21	157.00	6	52,749	0.01%
2021/11/17	14	165.79	17	163.21	165.50	-3	52,962	-0.01%
2021/11/16	22	164.09	20	165.25	159.50	2	52,558	0.00%
2021/11/15	142	153.79	11	154.95	159.00	131	51,648	0.25%	大買/鉅額交易
2021/11/12	39	150.87	54	152.05	149.00	-15	51,393	-0.03%
2021/11/11	86	148.90	90	148.45	151.50	-4	51,178	-0.01%
2021/11/10	100	142.49	84	142.89	145.00	16	50,801	0.03%
2021/11/09	30	145.45	23	144.83	142.00	7	50,612	0.01%
2021/11/08	45	143.66	67.4	144.94	146.50	-22.4	50,327	-0.04%
2021/11/05	11	149.55	271	152.69	147.50	-260	50,121	-0.52%	大賣/鉅額交易
2021/11/04	138	154.92	18	155.64	150.00	120	49,748	0.24%	大買/鉅額交易
2021/11/03	240	156.13	210.1	157.36	160.50	29.9	49,363	0.06%	大買/大賣/
2021/11/02	77.2	163.82	582	158.35	154.00	-504.9	48,518	-1.04%	大賣/鉅額交易
2021/11/01	436	159.94	291	159.26	165.50	145	47,371	0.31%	大買/大賣/鉅額交易
2021/10/29	542	151.05	367	151.50	152.50	175	46,367	0.38%	大買/大賣/鉅額交易
2021/10/28	106	142.02	224	143.55	142.50	-118	45,320	-0.26%	大買/大賣/鉅額交易
2021/10/27	108.1	141.27	153	141.18	141.50	-44.9	45,025	-0.10%	大買/大賣/
2021/10/26	786	142.28	334.1	142.92	140.00	451.9	44,406	1.02%	大買/大賣/鉅額交易
2021/10/25	8	132.88	8	134.76	135.00	0	42,768	0.00%
2021/10/22	399	134.81	403	131.52	135.50	-4	42,815	-0.01%	大買/大賣/
2021/10/21	246	132.58	408	136.42	132.50	-162	42,435	-0.38%	大買/大賣/鉅額交易
2021/10/20	576	133.96	920	131.74	135.50	-344	42,141	-0.82%	大買/大賣/鉅額交易
2021/10/19	515	132.01	493	133.86	129.50	22	41,482	0.05%	大買/大賣/
2021/10/18	670	130.77	532	127.45	132.00	138	40,515	0.34%	大買/大賣/鉅額交易
2021/10/15	717	124.71	597.1	125.12	128.50	119.9	40,101	0.30%	大買/大賣/鉅額交易
2021/10/14	245	115.93	638.1	120.65	117.00	-393	39,579	-0.99%	大買/大賣/鉅額交易
2021/10/13	409.2	126.90	68	125.04	122.00	341.2	39,274	0.87%	大買/鉅額交易
2021/10/12	138	125.99	118	126.23	128.50	20	39,148	0.05%	大買/大賣/
2021/10/08	856	127.14	880	125.54	124.00	-24	39,173	-0.06%	大買/大賣/
2021/10/07	457	122.51	175.2	123.41	124.50	281.8	37,710	0.75%	大買/大賣/鉅額交易
2021/10/06	250.1	115.66	374.1	115.61	113.50	-124	37,871	-0.33%	大買/大賣/鉅額交易
2021/10/05	443	108.59	310	108.22	113.50	133	37,204	0.36%	大買/大賣/鉅額交易
2021/10/04	33	109.88	206	110.24	106.00	-173	36,571	-0.47%	大賣/鉅額交易
2021/10/01	212.1	113.45	421	114.67	112.00	-209	36,165	-0.58%	大買/大賣/鉅額交易
2021/09/30	508	116.23	201.1	115.63	118.00	307	36,074	0.85%	大買/大賣/鉅額交易
2021/09/29	390.1	112.50	764	113.36	112.00	-374	35,335	-1.06%	大買/大賣/鉅額交易
2021/09/28	376.1	122.08	573	123.21	122.00	-197	34,671	-0.57%	大買/大賣/鉅額交易
2021/09/27	576.2	127.23	361	128.12	123.00	215.2	33,883	0.64%	大買/大賣/鉅額交易
2021/09/24	666	119.52	664	120.99	119.50	2	32,349	0.01%	大買/大賣/
2021/09/23	22	118.86	24.3	119.04	121.00	-2.3	31,055	-0.01%
2021/09/22	9.1	108.06	8.1	109.00	110.50	1.1	29,473	0.00%
2021/09/17	56.1	104.44	65.1	105.31	107.50	-9.1	29,084	-0.03%
2021/09/16	11	101.95	14	101.93	101.50	-3	28,932	-0.01%
2021/09/15	16.1	101.56	6	102.75	100.50	10.1	28,857	0.03%
2021/09/14	157	106.07	147	106.16	106.00	10	28,654	0.03%	大買/大賣/
2021/09/13	317.1	106.93	353	108.08	106.50	-36	28,806	-0.12%	大買/大賣/
2021/09/10	144.1	107.32	21.3	105.89	108.00	122.8	28,763	0.43%	大買/鉅額交易
2021/09/09	20	101.62	25	99.46	101.50	-5	28,549	-0.02%
2021/09/08	6	96.72	1	94.80	94.60	5	28,436	0.02%
2021/09/07	19.1	98.69	19.5	99.84	98.60	-0.4	28,804	0.00%
2021/09/06	9.2	103.55	9.2	104.80	103.50	-0.1	29,578	0.00%
2021/09/03	111.2	103.10	106	105.30	103.00	5.1	29,580	0.02%	大買/大賣/
2021/09/02	296.1	108.15	164.1	109.99	106.00	132	29,540	0.45%	大買/大賣/鉅額交易
2021/09/01	134.1	108.27	4.3	110.61	114.00	129.7	29,120	0.45%	大買/鉅額交易
2021/08/31	111.1	105.83	39.1	106.53	109.00	71.9	28,646	0.25%	大買/
2021/08/30	46.1	106.75	35	106.70	106.00	11.1	28,721	0.04%
2021/08/27	214.3	104.67	253	107.39	104.50	-38.7	28,782	-0.13%	大買/大賣/
2021/08/26	62	111.25	6	107.83	111.50	56	29,032	0.19%
2021/08/25	21	111.21	13	110.08	106.50	8	28,704	0.03%
2021/08/24	13.5	105.30	10.2	105.80	105.00	3.3	27,801	0.01%
2021/08/23	15	101.10	53.3	98.62	104.00	-38.3	27,303	-0.14%
2021/08/20	54	91.70	17.2	92.37	94.60	36.8	26,844	0.14%
2021/08/19	6	88.30	6.1	88.95	86.00	-0.1	26,642	0.00%
2021/08/18	94	86.89	97	83.85	89.80	-3	26,569	-0.01%
2021/08/17	76.1	85.00	73	87.64	84.50	3.1	26,688	0.01%
2021/08/16	6	91.80	8	89.71	92.00	-2	26,509	-0.01%
2021/08/13	63.1	90.51	61	94.61	90.30	2.1	26,453	0.01%
2021/08/12	4	94.38	7.1	95.31	95.60	-3.1	26,366	-0.01%
2021/08/11	1.1	95.72	3	92.87	93.30	-1.9	26,380	-0.01%
2021/08/10	10.1	94.73	14.1	94.46	96.50	-4	26,198	-0.02%
2021/08/09	3.1	101.05	2	97.40	95.40	1.1	26,051	0.00%
2021/08/06	4.2	108.35	10.1	106.26	106.00	-5.9	25,867	-0.02%
2021/08/05	11.1	111.25	9.2	108.10	112.50	1.9	25,914	0.01%
2021/08/04	13.1	108.66	10.1	111.15	107.00	3.1	26,200	0.01%
2021/08/03	4	108.50	72.1	106.66	108.50	-68.1	26,113	-0.26%
2021/08/02	76	106.38	16	104.25	106.50	60	26,038	0.23%
2021/07/30	98.1	102.77	107.1	107.13	102.50	-9	25,949	-0.03%	大賣/
2021/07/29	1.2	104.45	4.2	106.78	108.00	-3.1	25,755	-0.01%
2021/07/28	5.3	102.50	4	102.88	104.50	1.3	25,598	0.01%
2021/07/27	104.1	120.78	106	118.01	112.00	-1.9	25,361	-0.01%	大買/大賣/
2021/07/26	14.1	121.26	17.1	118.68	118.00	-3	25,132	-0.01%
2021/07/23	143.1	111.12	151	117.04	114.00	-7.9	24,749	-0.03%	大買/大賣/
2021/07/22	31	121.52	24	120.52	121.50	7	24,472	0.03%
2021/07/21	19	111.79	29	113.69	117.00	-10	23,826	-0.04%
2021/07/20	15	112.03	10	113.00	106.50	5	23,256	0.02%
2021/07/19	62	115.12	45	116.10	112.50	17	22,976	0.07%
2021/07/16	21	108.74	4.1	109.61	111.00	16.9	22,765	0.07%
2021/07/15	16.1	98.97	14	99.34	107.00	2.1	22,479	0.01%
2021/07/14	12.1	96.45	21.1	97.42	99.60	-9	21,925	-0.04%
2021/07/13	236.1	100.53	224.1	100.66	90.60	12	21,341	0.06%	大買/大賣/
2021/07/12	1	90.60	5.3	90.03	92.70	-4.3	20,269	-0.02%
2021/07/09	1.2	85.38	2.2	84.57	84.30	-1	20,067	0.00%
2021/07/08	3	84.13	1.3	84.62	83.70	1.7	20,187	0.01%
2021/07/07	6.1	82.83	8.5	82.19	84.30	-2.4	20,213	-0.01%
2021/07/06	3.3	81.21	0	0.00	79.70	3.3	20,418	0.02%
2021/07/05	1.1	80.74	1.2	80.80	80.60	-0.1	20,953	0.00%
2021/07/02	2	76.20	2.2	77.17	79.20	-0.2	21,542	0.00%
2021/07/01	1.1	75.82	1	76.90	76.10	0.1	22,398	0.00%
2021/06/30	0.1	78.40	3	78.33	78.30	-3	23,111	-0.01%
2021/06/29	5.3	80.43	5	79.86	77.70	0.3	23,415	0.00%
2021/06/28	6.4	83.97	31	85.38	81.50	-24.6	23,399	-0.11%
2021/06/25	29	85.95	2.3	85.59	85.00	26.8	24,037	0.11%
2021/06/24	3.1	84.47	5.1	83.26	83.10	-2.1	24,507	-0.01%
2021/06/23	5.2	83.24	2.1	84.51	82.90	3.1	24,570	0.01%
2021/06/22	4.2	84.21	9.2	84.45	81.00	-5	24,919	-0.02%
2021/06/21	22.2	86.81	117	86.84	85.20	-94.8	25,138	-0.38%	大賣/
2021/06/18	138	85.06	49	84.37	87.50	89	25,777	0.35%	大買/
2021/06/17	6	80.62	104.2	80.60	81.10	-98.2	25,476	-0.39%	大賣/
2021/06/16	46	81.05	45	80.60	78.40	1	25,378	0.00%
2021/06/15	143.4	78.97	62	77.19	79.90	81.4	24,755	0.33%	大買/
2021/06/11	14	72.61	19.4	72.36	72.70	-5.4	23,827	-0.02%
2021/06/10	9.4	72.87	2.2	70.70	70.10	7.2	23,921	0.03%
2021/06/09	10.2	69.91	16.1	69.80	70.40	-5.9	23,846	-0.02%
2021/06/08	1.1	69.40	21	70.30	69.40	-19.9	23,948	-0.08%
2021/06/07	27.1	70.86	11.2	69.22	70.80	16	23,914	0.07%
2021/06/04	14.3	69.94	116	72.14	68.50	-101.8	23,699	-0.43%	大賣/鉅額交易
2021/06/03	126.1	73.12	11.3	72.04	72.70	114.8	23,504	0.49%	大買/鉅額交易
2021/06/02	5.1	69.14	9.1	69.76	68.80	-4.1	22,927	-0.02%
2021/06/01	9	68.19	5.1	68.50	69.00	3.9	22,715	0.02%
2021/05/31	1.2	67.64	5	67.44	67.30	-3.8	22,613	-0.02%
2021/05/28	13	67.94	12.1	68.70	67.70	1	22,504	0.00%
2021/05/27	4.1	65.10	20.1	65.78	66.60	-16	22,262	-0.07%
2021/05/26	5.1	64.41	5.1	63.81	63.60	0	22,025	0.00%
2021/05/25	34	62.89	64	61.86	63.30	-30	21,986	-0.14%
2021/05/24	54	58.02	7.1	57.29	59.90	47	21,802	0.22%
2021/05/21	2.1	56.68	10	56.60	56.00	-7.9	22,535	-0.04%
2021/05/20	8	56.25	8	56.03	55.60	0	22,687	0.00%
2021/05/19	3	55.13	16	54.07	54.90	-13	22,627	-0.06%
2021/05/18	18	52.46	7	52.40	54.00	11	22,512	0.05%
2021/05/17	0	0.00	34	49.05	49.15	-34	22,514	-0.15%
2021/05/14	33	52.03	31	54.49	51.80	2	22,385	0.01%
2021/05/13	1	56.10	23	55.22	54.80	-22	22,250	-0.10%
2021/05/12	14	54.67	9	55.77	56.00	5	22,119	0.02%
2021/05/11	6	55.30	4	55.90	53.60	2	21,817	0.01%
2021/05/10	4.1	60.14	1	58.80	58.80	3.1	21,807	0.01%
2021/05/07	4	60.30	8	60.11	61.90	-4	21,825	-0.02%
2021/05/06	86	58.48	87	57.70	58.50	-1	21,845	0.00%
2021/05/05	3	61.27	0	0.00	58.00	3	21,940	0.01%
2021/05/04	7	60.37	5	60.50	60.80	2	21,922	0.01%
2021/05/03	10	63.24	25	61.88	61.60	-15	21,814	-0.07%
2021/04/29	33	65.66	40	65.91	65.10	-7	21,797	-0.03%
2021/04/28	8	66.34	7	67.07	67.30	1	22,200	0.00%
2021/04/27	28	66.59	20	66.75	66.20	8	22,450	0.04%
2021/04/26	5.1	68.93	6	68.17	68.20	-0.9	22,748	0.00%
2021/04/23	7.1	66.80	15	67.97	68.70	-7.9	23,292	-0.03%
2021/04/22	43.2	71.59	23	71.58	67.10	20.2	23,909	0.08%
2021/04/21	38	76.70	28	76.42	74.50	10	24,734	0.04%
2021/04/20	38	74.08	49.1	73.45	74.90	-11.1	24,436	-0.05%
2021/04/19	5	69.20	6	69.75	70.70	-1	24,647	0.00%
2021/04/16	3	69.60	9	69.16	68.60	-6	24,760	-0.02%
2021/04/15	5	69.20	10	68.99	68.80	-5	24,734	-0.02%
2021/04/14	24	68.29	45	68.86	68.70	-21	24,716	-0.08%
2021/04/13	48	70.25	9	69.18	68.00	39	24,676	0.16%
2021/04/12	29.1	70.86	16	69.08	68.00	13.1	24,583	0.05%
2021/04/09	29	76.01	40	76.35	75.00	-11	24,329	-0.05%
2021/04/08	81	72.83	81.2	73.28	74.50	-0.2	23,755	0.00%
2021/04/07	29	67.88	16	68.43	69.00	13	23,064	0.06%
2021/04/06	21	62.70	162	62.21	65.80	-141	22,461	-0.63%	大賣/鉅額交易
2021/04/01	151	61.56	63	61.46	59.90	88	21,918	0.40%	大買/
2021/03/31	17	59.85	12	59.38	59.50	5	21,803	0.02%
2021/03/30	47.2	60.81	135	59.78	60.90	-87.8	21,724	-0.40%	大賣/
2021/03/29	140	58.74	43	58.35	59.50	97	21,067	0.46%	大買/
2021/03/26	8	55.20	8	55.48	55.80	0	20,571	0.00%
2021/03/25	6	55.98	77	55.68	55.40	-71	20,466	-0.35%
2021/03/24	107	55.04	31	55.37	55.00	76	20,076	0.38%	大買/
2021/03/23	50	54.64	49	58.29	52.00	1	19,449	0.01%
2021/03/22	61	53.73	12	53.33	56.70	49	18,413	0.27%
2021/03/19	18	52.17	6	52.40	51.60	12	18,192	0.07%
2021/03/18	8	51.90	22	51.90	51.80	-14	18,173	-0.08%
2021/03/17	2	51.05	22	51.27	50.80	-20	18,553	-0.11%
2021/03/16	14	51.49	89	52.13	50.40	-75	19,764	-0.38%
2021/03/15	100	50.45	37	50.10	49.95	63	20,109	0.31%
2021/03/12	17	49.34	7	49.45	48.90	10	20,161	0.05%
2021/03/11	1	46.80	6	45.96	46.90	-5	20,259	-0.02%
2021/03/10	0	0.00	1	45.00	44.70	-1	20,376	0.00%
2021/03/09	2	44.58	1	44.30	45.00	1	21,015	0.00%
2021/03/08	14	45.69	3	44.25	44.25	11	20,995	0.05%
2021/03/05	25	45.96	24	46.00	45.95	1	21,053	0.00%
2021/03/03	1	46.95	4	47.35	47.90	-3	21,642	-0.01%
2021/03/02	0	0.00	10	47.68	47.30	-10	21,725	-0.05%
2021/02/26	0	0.00	1	47.50	47.60	-1	22,034	0.00%
2021/02/25	43	48.68	35	48.85	48.60	8	22,532	0.04%
2021/02/24	17	50.55	15	50.80	49.40	2	22,516	0.01%
2021/02/23	30	52.13	10	52.39	51.80	20	22,425	0.09%
2021/02/22	5	49.26	14	48.59	50.80	-9	21,548	-0.04%
2021/02/19	1	45.90	1	46.20	46.20	0	21,195	0.00%
2021/02/18	7	45.46	0	0.00	46.60	7	21,117	0.03%
2021/02/17	9	46.96	1	46.35	46.25	8	21,022	0.04%
2021/02/05	29	45.65	29	45.70	45.65	0	20,861	0.00%
2021/02/04	18	46.10	18	46.49	46.10	0	20,786	0.00%
2021/02/03	60	47.79	51	47.53	47.25	9	20,700	0.04%
2021/02/02	4	46.08	3	46.93	48.00	1	20,514	0.00%
2021/02/01	1	43.85	2	44.25	45.85	-1	20,331	0.00%
2021/01/29	14	44.80	14	47.00	44.80	0	20,125	0.00%
2021/01/28	0	0.00	1	47.15	47.10	-1	19,980	-0.01%
2021/01/27	2	48.58	5	48.15	49.10	-3	19,843	-0.02%
2021/01/26	103	48.03	99	48.92	48.00	4	19,622	0.02%	大買/
2021/01/25	141	49.30	142	48.10	49.30	-1	19,481	-0.01%	大買/大賣/
2021/01/22	11	49.08	3	48.98	49.70	8	19,292	0.04%
2021/01/21	11	50.91	0	0.00	48.65	11	19,067	0.06%
2021/01/20	1	49.50	21	49.05	49.40	-20	18,548	-0.11%
2021/01/19	5	51.02	12	51.22	50.00	-7	18,146	-0.04%
2021/01/18	21	52.19	17	52.27	52.50	4	17,692	0.02%
2021/01/15	23	51.66	18	51.17	51.00	5	16,927	0.03%
2021/01/14	22	49.03	12	49.27	50.10	10	16,128	0.06%
2021/01/13	4	46.45	1	46.30	46.85	3	14,645	0.02%
2021/01/12	14	42.65	42	41.98	42.60	-28	14,261	-0.20%
2021/01/11	40	40.50	14	41.34	41.70	26	13,388	0.19%
2021/01/08	105	38.86	106	38.93	38.85	-1	13,094	-0.01%	大買/大賣/
2021/01/07	6	39.73	1	39.75	39.30	5	13,116	0.04%
2021/01/06	138	39.81	147	40.67	39.80	-9	13,007	-0.07%	大買/大賣/
2021/01/05	3	41.30	13	41.57	41.15	-10	12,715	-0.08%
2021/01/04	0	0.00	13	41.79	42.60	-13	12,539	-0.10%
2020/12/31	48	40.60	48	39.87	40.60	0	12,196	0.00%
2020/12/30	3	40.98	2	40.90	40.10	1	12,164	0.01%
2020/12/29	6	41.69	6	41.02	41.00	0	12,057	0.00%
2020/12/28	1	40.80	96	40.09	41.65	-95	11,676	-0.81%
2020/12/25	99	40.81	11	40.35	39.85	88	11,341	0.78%
2020/12/24	6	39.05	47	39.80	39.40	-41	11,015	-0.37%
2020/12/23	52	38.74	0	0.00	39.20	52	10,851	0.48%
2020/12/18	111	38.84	108	38.41	38.85	3	10,875	0.03%	大買/大賣/
2020/12/17	13	38.15	5	37.93	38.85	8	10,782	0.07%
2020/12/16	1	38.25	3	38.58	38.25	-2	10,654	-0.02%
2020/12/15	41	39.23	58	38.09	37.70	-17	10,552	-0.16%
2020/12/14	34	40.35	27	40.03	40.15	7	10,345	0.07%
2020/12/11	5	40.45	18	39.67	38.80	-13	10,064	-0.13%
2020/12/10	45	41.33	29	41.22	41.10	16	9,491	0.17%
2020/12/09	0	0.00	21	38.10	39.60	-21	8,064	-0.26%
2020/12/08	24	36.17	0	0.00	36.00	24	7,328	0.33%
2020/12/07	6	35.11	4	34.88	35.20	2	7,011	0.03%
2020/12/04	0	0.00	20	33.90	34.00	-20	6,711	-0.30%
2020/12/03	11	34.20	6	33.84	33.45	5	6,581	0.08%
2020/12/02	10	33.08	5	32.65	32.65	5	6,209	0.08%
2020/12/01	0	0.00	6	32.30	32.30	-6	6,100	-0.10%
2020/11/30	6	33.59	1.1	33.68	32.85	4.9	5,978	0.08%
2020/11/27	0	0.00	4	32.35	32.30	-4	5,578	-0.07%
2020/11/26	1	31.85	3	32.13	31.95	-2	5,317	-0.04%
2020/11/25	14	32.21	2	32.25	32.05	12	5,187	0.23%
2020/11/24	5.1	31.82	3	31.42	31.70	2.1	4,817	0.04%
2020/11/23	5	29.92	23	29.95	29.80	-18	4,219	-0.43%
2020/11/20	23	29.45	12	29.34	29.65	11	4,054	0.27%
2020/11/19	1	28.30	0	0.00	28.50	1	3,864	0.03%
2020/11/16	2	28.25	0	0.00	28.35	2	4,401	0.05%
2020/11/13	0	0.00	1	27.95	27.95	-1	4,468	-0.02%
2020/11/12	1	27.85	2	27.93	27.65	-1	4,634	-0.02%
2020/11/11	0	0.00	1	27.80	27.80	-1	4,737	-0.02%
2020/11/09	0	0.00	1	27.90	27.85	-1	4,878	-0.02%
2020/11/05	0	0.00	3	27.45	27.50	-3	5,017	-0.06%
2020/11/03	3	27.25	5	27.47	27.35	-2	5,208	-0.04%
2020/10/30	10	27.40	0	0.00	27.10	10	5,527	0.18%
2020/10/29	1	27.35	0	0.00	27.55	1	5,763	0.02%
2020/10/28	0	0.00	6	27.70	27.65	-6	5,909	-0.10%
2020/10/27	3	28.13	0	0.00	28.10	3	6,067	0.05%
2020/10/26	10	28.62	0	0.00	28.55	10	6,239	0.16%
2020/10/23	7	28.71	0	0.00	28.95	7	6,547	0.11%
2020/10/22	0	0.00	33	29.79	29.00	-33	7,735	-0.43%
2020/10/21	32	29.34	0	0.00	29.15	32	8,049	0.40%
2020/10/20	5	28.96	0	0.00	29.05	5	8,533	0.06%
2020/10/19	0	0.00	1	29.00	29.15	-1	9,397	-0.01%
2020/10/15	0	0.00	4	29.08	29.30	-4	10,442	-0.04%
2020/10/14	2	28.15	6	28.58	28.60	-4	10,382	-0.04%
2020/10/13	27	27.75	21	27.72	27.75	6	10,652	0.06%
2020/10/08	0	0.00	5	28.95	28.55	-5	11,454	-0.04%
2020/10/07	5	29.00	2	29.00	29.00	3	12,293	0.02%
2020/10/06	1	28.15	2	28.38	28.15	-1	13,119	-0.01%
2020/10/05	2	27.95	0	0.00	27.85	2	13,193	0.02%
2020/09/30	1	27.80	0	0.00	27.85	1	13,282	0.01%
2020/09/28	0	0.00	3	27.65	28.30	-3	13,463	-0.02%
2020/09/25	2	27.20	14	28.08	27.50	-12	13,617	-0.09%
2020/09/24	20	30.00	2	30.48	29.35	18	13,724	0.13%
2020/09/23	5	29.82	1	29.85	30.00	4	13,469	0.03%
2020/09/22	26	29.64	24	28.68	29.35	2	13,378	0.01%
2020/09/21	5	29.00	5	29.15	29.00	0	13,338	0.00%
2020/09/18	1	29.35	0	0.00	29.35	1	13,345	0.01%
2020/09/16	1	29.30	1	29.25	29.10	0	13,299	0.00%
2020/09/15	1	29.15	0	0.00	29.00	1	13,255	0.01%
2020/09/14	1	29.20	3	29.05	28.90	-2	13,345	-0.01%
2020/09/11	0	0.00	15	28.40	28.35	-15	13,328	-0.11%
2020/09/10	3	28.83	1	28.55	28.55	2	13,336	0.01%
2020/09/09	1	29.00	0	0.00	28.90	1	13,371	0.01%
2020/09/08	0	0.00	29	29.12	28.90	-29	13,385	-0.22%
2020/09/07	31	29.62	6	29.18	29.35	25	13,385	0.19%
2020/09/04	6	27.60	6	26.70	27.60	0	13,209	0.00%
2020/09/03	15	27.65	0	0.00	27.25	15	13,300	0.11%
2020/09/02	2	27.40	0	0.00	27.30	2	13,432	0.01%
2020/08/31	0	0.00	1	26.80	26.85	-1	13,585	-0.01%
2020/08/28	1	27.15	1	26.70	26.70	0	14,029	0.00%
2020/08/27	23	26.75	22	26.75	26.75	1	14,055	0.01%
2020/08/26	0	0.00	4	27.05	27.10	-4	14,087	-0.03%
2020/08/25	2	26.75	2	27.00	26.75	0	14,112	0.00%
2020/08/24	7	26.53	12	26.67	26.55	-5	14,208	-0.04%
2020/08/21	12	27.18	1	27.10	27.05	11	14,326	0.08%
2020/08/20	1	27.20	28	28.11	27.00	-27	14,302	-0.19%
2020/08/19	17	30.01	21	29.82	30.00	-4	14,482	-0.03%
2020/08/18	0	0.00	3	30.93	30.40	-3	15,022	-0.02%
2020/08/17	2	30.03	0	0.00	30.40	2	15,120	0.01%
2020/08/14	15	29.65	3	29.70	29.80	12	15,224	0.08%
2020/08/12	42	29.00	42	28.88	29.00	0	15,414	0.00%
2020/08/10	1	30.55	1	29.80	29.45	0	15,465	0.00%
2020/08/06	83	30.45	83	30.77	30.45	0	15,867	0.00%
2020/08/05	48	31.11	47	31.44	31.10	1	15,774	0.01%
2020/08/04	10	31.62	0	0.00	31.60	10	15,797	0.06%
2020/08/03	4	31.35	1	31.80	31.55	3	15,611	0.02%
2020/07/31	2	32.28	1	31.65	31.65	1	15,508	0.01%
2020/07/30	128	31.73	172	31.47	31.80	-44	15,356	-0.29%	大買/大賣/
2020/07/29	49	31.55	0	0.00	31.95	49	15,201	0.32%
2020/07/28	18	33.14	6	32.40	30.50	12	14,897	0.08%
2020/07/27	2	31.73	0	0.00	32.80	2	13,771	0.01%
2020/07/24	5	31.51	62	32.49	31.25	-57	13,310	-0.43%
2020/07/23	70	32.39	34	31.89	32.40	36	12,818	0.28%
2020/07/22	20	30.20	8	31.30	30.85	12	11,977	0.10%
2020/07/21	1	29.30	1	29.40	29.05	0	11,113	0.00%
2020/07/20	1	28.60	0	0.00	28.55	1	10,922	0.01%
2020/07/16	0	0.00	12	29.50	29.90	-12	10,660	-0.11%
2020/07/15	15	29.00	13	28.81	28.15	2	10,122	0.02%
2020/07/14	9	29.72	3	30.10	29.20	6	10,025	0.06%
2020/07/13	19	29.28	11	29.53	29.85	8	9,341	0.09%
2020/07/10	9	27.15	9	26.76	27.15	0	8,774	0.00%
2020/07/09	44	27.15	55	27.36	27.15	-11	8,759	-0.13%
2020/07/07	24	26.96	23	27.51	26.95	1	8,664	0.01%
2020/07/06	3	27.97	14	28.15	27.90	-11	8,586	-0.13%
2020/07/03	30	27.22	0	0.00	27.50	30	8,474	0.35%
2020/06/29	0	0.00	1	25.65	25.60	-1	8,311	-0.01%
2020/06/24	0	0.00	3	26.45	26.45	-3	8,315	-0.04%
2020/06/23	0	0.00	20	26.16	26.30	-20	8,407	-0.24%
2020/06/19	6	27.07	0	0.00	26.55	6	8,517	0.07%
2020/06/18	0	0.00	2	26.35	26.40	-2	8,458	-0.02%
2020/06/17	1	26.60	4	26.21	26.25	-3	8,502	-0.04%
2020/06/16	0	0.00	1	26.65	26.60	-1	8,646	-0.01%
2020/06/15	1	26.30	0	0.00	26.10	1	8,852	0.01%
2020/06/12	16	26.53	8	26.10	26.65	8	8,997	0.09%
2020/06/11	2	27.75	0	0.00	26.80	2	9,112	0.02%
2020/06/10	58	27.86	57	27.95	27.85	1	9,212	0.01%
2020/06/09	1	29.15	2	28.65	28.55	-1	9,325	-0.01%
2020/06/05	43	28.50	48	28.44	28.50	-5	9,803	-0.05%
2020/06/04	7	28.78	18	29.47	28.65	-11	9,915	-0.11%
2020/06/03	5	28.22	5	28.15	28.30	0	9,533	0.00%
2020/06/02	0	0.00	1	28.10	27.90	-1	9,514	-0.01%
2020/06/01	3	27.95	2	28.10	28.00	1	9,526	0.01%
2020/05/29	3	28.07	0	0.00	27.80	3	9,546	0.03%
2020/05/28	10	28.70	4	28.35	28.20	6	9,543	0.06%
2020/05/27	2	28.63	1	28.35	28.20	1	9,648	0.01%
2020/05/26	5	29.05	5	29.30	28.25	0	9,586	0.00%
2020/05/25	7	28.89	2	28.50	29.65	5	9,149	0.05%
2020/05/22	1	27.75	4	27.30	27.15	-3	8,577	-0.03%
2020/05/21	1	27.05	4	27.04	27.05	-3	8,375	-0.04%
2020/05/20	5	26.87	2	26.80	26.60	3	8,425	0.04%
2020/05/19	0	0.00	1	25.95	25.80	-1	8,255	-0.01%
2020/05/15	3	25.30	0	0.00	26.20	3	8,136	0.04%
2020/05/14	0	0.00	1	26.40	25.55	-1	8,251	-0.01%
2020/05/13	8	27.14	3	27.02	26.70	5	8,194	0.06%
2020/05/12	4	26.28	0	0.00	25.70	4	7,714	0.05%
2020/05/11	0	0.00	1	26.20	26.10	-1	7,665	-0.01%
2020/05/07	1	25.35	1	25.15	25.10	0	7,444	0.00%
2020/04/29	3	24.88	8	24.85	24.75	-5	7,372	-0.07%
2020/04/27	2	24.65	11	24.67	24.65	-9	7,409	-0.12%
2020/04/24	0	0.00	2	24.55	24.50	-2	7,376	-0.03%
2020/04/21	2	25.50	0	0.00	24.85	2	7,295	0.03%
2020/04/20	0	0.00	10	25.41	25.60	-10	7,285	-0.14%
2020/04/16	1	27.05	2	26.58	26.40	-1	7,188	-0.01%
2020/04/15	0	0.00	1	26.40	26.40	-1	7,028	-0.01%
2020/04/10	1	25.40	1	25.10	25.00	0	6,653	0.00%
2020/04/09	1	26.00	7	25.42	25.20	-6	6,754	-0.09%
2020/04/08	0	0.00	1	25.90	25.95	-1	6,764	-0.01%
2020/04/07	5	25.25	0	0.00	25.00	5	6,686	0.07%
2020/04/06	0	0.00	1	24.55	24.60	-1	6,670	-0.01%
2020/03/27	1	24.65	0	0.00	24.10	1	6,853	0.01%
2020/03/26	1	23.80	0	0.00	24.30	1	6,756	0.01%
2020/03/25	3	24.20	0	0.00	23.70	3	6,701	0.04%
2020/03/23	20	22.90	20	22.89	22.15	0	6,714	0.00%
2020/03/20	2	24.28	1	23.70	23.85	1	6,729	0.01%
2020/03/19	2	22.50	85	24.81	22.50	-83	6,636	-1.25%
2020/03/18	85	26.61	10	26.20	25.00	75	6,424	1.17%
2020/03/17	15	26.47	3	25.95	25.55	12	6,298	0.19%
2020/03/16	8	27.19	8	26.68	25.40	0	6,120	0.00%
2020/03/13	15	25.01	3	24.33	26.80	12	5,965	0.20%
2020/03/12	14	26.50	7	26.12	26.05	7	5,737	0.12%
2020/03/11	3	28.47	57	27.61	27.40	-54	5,446	-0.99%
2020/03/10	57	28.03	0	0.00	27.50	57	5,079	1.12%
2020/03/09	111	26.30	112	26.69	26.30	-1	4,915	-0.02%	大買/大賣/
2020/03/06	1	27.65	3	27.45	27.15	-2	4,854	-0.04%
2020/03/05	5	27.96	0	0.00	27.60	5	4,858	0.10%
2020/03/04	52	27.75	52	27.08	27.75	0	4,793	0.00%
2020/03/03	1	27.70	69	28.04	27.25	-68	4,726	-1.44%
2020/03/02	85	27.26	10	27.55	27.60	75	4,655	1.61%
2020/02/27	5	27.40	0	0.00	25.95	5	4,440	0.11%
2020/02/26	11	27.20	22	27.54	27.05	-11	4,356	-0.25%
2020/02/25	0	0.00	8	27.00	27.00	-8	4,275	-0.19%
2020/02/24	13	27.29	13	27.41	27.35	0	4,233	0.00%
2020/02/20	17	26.73	2	26.65	26.60	15	3,930	0.38%
2020/02/19	12	26.27	7.1	25.90	26.10	4.9	3,856	0.13%
2020/02/18	9	25.79	8	25.75	25.80	1	3,845	0.03%
2020/02/17	111	26.44	110	26.49	26.05	1	3,836	0.03%	大買/大賣/
2020/02/14	0	0.00	3	24.45	25.25	-3	3,664	-0.08%
2020/02/11	0	0.00	3	24.33	24.30	-3	3,790	-0.08%
2020/02/10	0	0.00	5	24.10	24.00	-5	3,879	-0.13%
2020/02/07	0	0.00	1	24.45	24.35	-1	3,919	-0.03%
2020/02/05	0	0.00	5	24.80	24.80	-5	4,015	-0.12%
2020/02/03	3	24.35	6	23.65	24.35	-3	4,150	-0.07%
2020/01/31	2	24.55	0	0.00	24.95	2	4,194	0.05%
2020/01/30	5	24.90	0	0.00	24.15	5	4,397	0.11%
2020/01/20	0	0.00	1	26.75	26.80	-1	4,625	-0.02%
2020/01/17	0	0.00	5	27.05	26.80	-5	4,868	-0.10%
2020/01/15	4	27.26	0	0.00	27.30	4	5,279	0.08%
2020/01/14	0	0.00	1	27.15	27.05	-1	5,538	-0.02%
2020/01/13	0	0.00	5	27.00	27.25	-5	5,853	-0.09%
2020/01/10	63	26.06	58	26.29	26.05	5	5,896	0.08%
2020/01/08	18	26.15	18	26.58	26.15	0	5,949	0.00%
2020/01/07	30	27.00	30	27.09	27.00	0	6,131	0.00%
2020/01/03	2	28.10	0	0.00	27.85	2	6,359	0.03%
2020/01/02	0	0.00	2	28.50	28.65	-2	6,279	-0.03%
2019/12/30	2	28.35	0	0.00	28.30	2	6,298	0.03%
2019/12/27	0	0.00	1	28.05	28.80	-1	6,322	-0.02%
2019/12/26	9	27.75	33	27.52	27.75	-24	6,189	-0.39%
2019/12/25	26	27.99	0	0.00	27.60	26	6,239	0.42%
2019/12/20	45	27.40	40	27.07	27.40	5	6,783	0.07%
2019/12/18	0	0.00	6	28.16	27.80	-6	6,963	-0.09%
2019/12/17	3	27.82	0	0.00	27.70	3	6,939	0.04%
2019/12/16	0	0.00	1	27.65	27.65	-1	7,250	-0.01%
2019/12/13	0	0.00	2	26.90	26.90	-2	7,393	-0.03%
2019/12/12	0	0.00	2	27.55	27.25	-2	7,686	-0.03%
2019/12/11	3	27.08	2	27.10	27.00	1	7,745	0.01%
2019/12/10	0	0.00	2	27.40	27.40	-2	7,820	-0.03%
2019/12/06	24	26.55	24	26.44	26.55	0	8,116	0.00%
2019/12/05	5	26.76	0	0.00	26.40	5	8,265	0.06%
2019/12/04	6	26.10	3	26.40	26.30	3	8,824	0.03%
2019/12/02	54	25.70	54	25.98	25.70	0	9,269	0.00%
2019/11/29	17	26.30	17	26.64	26.30	0	9,437	0.00%
2019/11/28	1	26.95	0	0.00	26.80	1	9,738	0.01%
2019/11/27	3	27.23	10	27.25	27.20	-7	10,046	-0.07%
2019/11/26	10	27.23	0	0.00	27.10	10	10,669	0.09%
2019/11/25	2	26.80	4	26.76	26.25	-2	10,858	-0.02%
2019/11/22	1	26.85	2	26.85	26.70	-1	10,902	-0.01%
2019/11/21	5	26.28	7	26.39	26.60	-2	10,956	-0.02%
2019/11/20	28	26.34	57	26.33	26.35	-29	11,020	-0.26%
2019/11/14	18	26.44	16	26.50	26.40	2	11,883	0.02%
2019/11/13	2	26.55	2	26.90	27.00	0	11,987	0.00%
2019/11/12	0	0.00	19	26.34	26.80	-19	12,009	-0.16%
2019/11/11	91	26.13	88	26.64	26.10	3	12,030	0.02%
2019/11/08	23	27.80	33	27.70	27.80	-10	11,953	-0.08%
2019/11/07	125	27.85	123	28.03	27.85	2	11,988	0.02%	大買/大賣/
2019/11/06	52	28.60	52	28.84	28.60	0	11,956	0.00%
2019/11/04	0	0.00	1	29.00	28.80	-1	11,992	-0.01%
2019/11/01	25	28.85	20	28.62	29.10	5	12,021	0.04%
2019/10/31	59	28.47	58	28.78	28.45	1	12,027	0.01%
2019/10/30	1	29.30	0	0.00	29.35	1	12,036	0.01%
2019/10/29	3	30.32	1	30.45	29.05	2	12,127	0.02%
2019/10/28	11	30.46	11	30.56	30.50	0	12,117	0.00%
2019/10/25	26	29.68	23	29.86	29.50	3	12,124	0.02%
2019/10/24	5	29.85	5	29.70	30.10	0	12,211	0.00%
2019/10/23	12	30.00	5	29.55	29.30	7	12,519	0.06%
2019/10/22	2	29.40	103	30.10	29.35	-101	12,728	-0.79%	大賣/鉅額交易
2019/10/21	103	28.89	1	28.50	29.90	102	12,456	0.82%	大買/鉅額交易
2019/10/18	8	28.09	6	28.29	27.80	2	12,096	0.02%
2019/10/17	2	27.95	3	27.85	27.70	-1	11,995	-0.01%
2019/10/16	40	27.64	37	27.71	27.65	3	11,950	0.03%
2019/10/15	16	28.38	23	28.14	28.05	-7	11,894	-0.06%
2019/10/14	10	28.05	12	27.64	27.50	-2	11,716	-0.02%
2019/10/09	179	26.55	174	26.33	26.55	5	11,566	0.04%	大買/大賣/
2019/10/08	2	27.48	1	27.60	27.15	1	11,500	0.01%
2019/10/07	24	27.48	23	27.50	27.50	1	11,646	0.01%
2019/10/04	35	27.36	26	27.39	27.20	9	11,606	0.08%
2019/10/03	2	27.18	0	0.00	27.70	2	11,556	0.02%
2019/10/02	5	27.64	2	27.50	27.60	3	11,484	0.03%
2019/10/01	1	27.75	0	0.00	28.00	1	11,450	0.01%
2019/09/27	80	28.12	82	27.53	27.80	-2	11,387	-0.02%
2019/09/26	160	27.50	172	28.17	27.50	-12	11,208	-0.11%	大買/大賣/
2019/09/25	23	28.41	21	29.05	28.35	2	10,953	0.02%
2019/09/24	1	30.10	0	0.00	29.85	1	10,798	0.01%
2019/09/23	0	0.00	2	30.53	30.00	-2	10,717	-0.02%
2019/09/20	2	30.15	5	29.90	30.20	-3	10,628	-0.03%
2019/09/19	18	30.38	1	30.05	30.05	17	10,540	0.16%
2019/09/18	6	30.06	86	29.53	29.50	-80	10,244	-0.78%
2019/09/17	90	29.46	3	29.32	29.50	87	10,125	0.86%
2019/09/16	19	28.15	18	27.35	28.15	1	9,888	0.01%
2019/09/11	168	28.05	168	27.89	28.05	0	10,039	0.00%	大買/大賣/
2019/09/10	4	29.58	1	29.20	28.80	3	10,260	0.03%
2019/09/09	12	28.95	12	28.95	28.95	0	10,108	0.00%
2019/09/06	18	30.45	9	30.74	29.45	9	9,927	0.09%
2019/09/05	6	29.63	34	29.37	29.60	-28	9,312	-0.30%
2019/09/04	33	28.70	3	28.82	28.95	30	9,063	0.33%
2019/09/03	1	28.30	99	28.35	28.05	-98	8,788	-1.12%
2019/09/02	101	27.87	5	27.69	28.35	96	8,571	1.12%	大買/
2019/08/30	6	26.79	4	27.10	26.55	2	8,235	0.02%
2019/08/29	6	27.30	12	27.19	27.00	-6	7,901	-0.08%
2019/08/28	5	25.35	1	26.45	26.45	4	7,205	0.06%
2019/08/27	7	24.10	7	24.19	24.05	0	6,943	0.00%
2019/08/26	33	23.65	25	23.83	23.60	8	6,879	0.12%
2019/08/23	73	24.75	73	24.61	24.75	0	6,802	0.00%
2019/08/22	2	24.70	0	0.00	24.90	2	6,713	0.03%
2019/08/21	8	24.55	11	24.57	24.50	-3	6,537	-0.05%
2019/08/20	4	23.73	0	0.00	23.65	4	6,220	0.06%
2019/08/19	0	0.00	46	23.65	24.15	-46	6,102	-0.75%
2019/08/16	32	23.13	53	21.86	23.30	-21	5,753	-0.37%
2019/08/15	91	21.22	42	21.23	21.20	49	5,617	0.87%
2019/08/14	25	22.16	6	22.35	21.90	19	5,573	0.34%
2019/08/13	10	22.45	21	22.15	22.25	-11	5,500	-0.20%
2019/08/12	11	22.07	0	0.00	22.00	11	5,453	0.20%
2019/08/08	0	0.00	5	22.80	22.65	-5	5,387	-0.09%
2019/08/07	21	22.36	14	22.75	22.30	7	5,328	0.13%
2019/08/06	1	21.30	1	22.60	22.90	0	5,269	0.00%
2019/08/05	48	22.60	48	23.32	22.60	0	5,168	0.00%
2019/08/02	111	23.50	111	23.13	23.50	0	5,096	0.00%	大買/大賣/
2019/08/01	20	23.80	73	23.75	23.80	-53	5,016	-1.06%
2019/07/31	74	23.81	20	23.85	24.45	54	4,909	1.10%
2019/07/30	1	23.30	5	23.25	23.15	-4	4,722	-0.08%
2019/07/29	1	25.15	7	25.03	24.35	-6	4,488	-0.13%
2019/07/26	12	23.98	31	24.00	24.70	-19	4,170	-0.46%
2019/07/25	34	23.30	204	23.00	24.00	-170	3,834	-4.43%	大賣/鉅額交易
2019/07/24	199	22.49	8	22.03	22.60	191	3,320	5.75%	大買/鉅額交易
2019/07/23	8	20.38	22	20.41	20.55	-14	2,934	-0.48%
2019/07/22	2	19.93	0	0.00	20.00	2	2,928	0.07%
2019/07/18	4	20.16	0	0.00	20.00	4	2,947	0.14%
2019/07/17	3	20.52	0	0.00	20.50	3	2,941	0.10%
2019/07/16	0	0.00	1	21.20	20.95	-1	2,954	-0.03%
2019/07/15	2	21.50	0	0.00	21.20	2	2,933	0.07%
2019/07/12	0	0.00	37	21.11	21.65	-37	2,959	-1.25%
2019/07/11	35	21.42	22	21.38	21.25	13	2,936	0.44%
2019/07/10	20	20.35	10	20.16	20.50	10	2,775	0.36%
2019/07/09	2	19.95	1	20.20	19.95	1	2,748	0.04%
2019/07/08	0	0.00	8	20.25	20.15	-8	2,747	-0.29%
2019/07/05	2	19.93	24	20.16	20.20	-22	2,741	-0.80%
2019/07/04	4	19.95	12	20.25	19.90	-8	2,739	-0.29%
2019/07/03	14	19.88	5	20.00	19.90	9	2,750	0.33%
2019/07/02	2	19.95	2	20.30	20.30	0	2,741	0.00%
2019/07/01	3	20.25	0	0.00	20.10	3	2,730	0.11%
2019/06/28	5	19.85	5	20.05	19.95	0	2,714	0.00%
2019/06/27	23	19.65	0	0.00	19.75	23	2,712	0.85%
2019/06/26	10	19.70	0	0.00	19.60	10	2,681	0.37%
2019/06/25	4	20.04	6	20.10	20.10	-2	2,652	-0.08%
2019/06/24	2	20.50	9	20.23	20.50	-7	2,582	-0.27%
2019/06/21	6	19.83	2	19.98	19.90	4	2,483	0.16%
2019/06/20	0	19.75	4	19.60	19.90	-4	2,370	-0.17%
2019/06/19	18	19.30	66	19.44	19.60	-48	2,235	-2.15%
2019/06/18	51	18.72	14	19.10	19.40	37	1,976	1.87%
2019/06/17	0	0.00	99	17.50	17.85	-99	1,536	-6.44%
2019/06/14	17	16.37	0	0.00	16.25	17	1,508	1.13%
2019/06/13	96	16.38	3	16.70	16.40	93	1,535	6.06%
2019/06/12	2	16.60	103	16.47	16.65	-101	1,563	-6.46%	大賣/鉅額交易
2019/06/11	0	0.00	57	16.11	16.05	-57	1,571	-3.63%
2019/06/10	0	0.00	17	15.86	15.80	-17	1,576	-1.08%
2019/06/06	10	15.72	0	0.00	15.65	10	1,599	0.63%
2019/06/05	20	16.03	0	0.00	15.85	20	1,619	1.23%
2019/06/04	5	16.00	0	0.00	15.95	5	1,639	0.31%
2019/06/03	5	16.12	20	16.10	16.10	-15	1,679	-0.89%
2019/05/31	0	0.00	1	16.30	16.40	-1	1,709	-0.06%
2019/05/29	0	0.00	98	15.86	16.00	-98	1,742	-5.62%
2019/05/28	23	15.46	1	15.40	15.60	22	1,772	1.24%
2019/05/27	15	15.50	3	15.60	15.50	12	1,834	0.65%
2019/05/24	18	15.68	0	0.00	15.60	18	1,872	0.96%
2019/05/23	50	15.72	10	15.71	15.65	40	1,897	2.11%
2019/05/22	0	0.00	77	16.25	16.25	-77	1,926	-4.00%
2019/05/21	60	15.78	144	15.65	15.95	-84	2,102	-3.99%	大賣/
2019/05/20	35	16.00	6	16.32	16.05	29	2,153	1.35%
2019/05/17	45	16.52	37	16.70	16.40	8	2,215	0.36%
2019/05/16	26	17.02	0	0.00	16.85	26	2,258	1.15%
2019/05/15	16	17.34	2	17.55	17.55	14	2,462	0.57%
2019/05/14	1	17.05	0	0.00	17.35	1	2,712	0.04%
2019/05/13	6	17.30	28	17.57	17.30	-22	2,856	-0.77%
2019/05/10	0	0.00	5	17.74	17.55	-5	3,010	-0.17%
2019/05/09	92	17.78	45	17.87	17.60	47	3,017	1.56%
2019/05/08	0	0.00	1	18.95	18.55	-1	2,989	-0.03%
2019/05/07	7	18.91	0	0.00	19.10	7	3,054	0.23%
2019/05/06	39	18.90	80	18.96	18.90	-41	3,136	-1.31%
2019/04/30	39	19.42	41	19.14	19.45	-2	3,185	-0.06%
2019/04/29	92	19.29	44	19.92	19.25	48	3,310	1.45%
2019/04/26	22	20.29	10	20.30	20.25	12	3,277	0.37%
2019/04/25	86	20.83	26	20.81	20.75	60	3,270	1.83%
2019/04/24	5	20.98	0	0.00	21.25	5	3,269	0.15%
2019/04/23	49	21.30	59	21.08	21.40	-10	3,282	-0.30%
2019/04/22	10	21.34	0	0.00	21.25	10	3,282	0.30%
2019/04/19	2	20.88	33	21.17	21.35	-31	3,256	-0.95%
2019/04/18	19	21.07	23	21.88	20.75	-4	3,262	-0.12%
2019/04/17	13	21.43	0	0.00	21.45	13	3,227	0.40%
2019/04/16	0	0.00	45	21.31	21.60	-45	3,211	-1.40%
2019/04/15	0	0.00	14	20.92	20.80	-14	3,184	-0.44%
2019/04/12	12	20.74	0.7	20.35	20.50	11.3	3,240	0.35%
2019/04/11	1	21.05	0	0.00	21.00	1	3,246	0.03%
2019/04/10	27	21.39	0	0.00	21.30	27	3,240	0.83%
2019/04/09	0	0.00	27	22.08	21.75	-27	3,241	-0.83%
2019/04/08	39	21.70	79	21.76	21.65	-40	3,257	-1.23%
2019/04/03	1	21.40	16	21.63	21.60	-15	3,245	-0.46%
2019/04/02	39	21.23	3	21.32	21.35	36	3,254	1.11%
2019/04/01	0	0.00	78	21.35	21.35	-78	3,261	-2.39%
2019/03/29	13	20.46	0	0.00	20.65	13	3,233	0.40%
2019/03/28	0	0.00	80	20.46	20.50	-80	3,297	-2.43%
2019/03/27	72	20.30	2	20.45	20.20	70	3,380	2.07%
2019/03/26	5	20.79	5	20.70	20.65	0	3,402	0.00%
2019/03/25	0	0.00	25	20.91	20.80	-25	3,459	-0.72%
2019/03/22	5	21.30	0	0.00	21.40	5	3,485	0.14%
2019/03/21	2	21.30	0	0.00	21.50	2	3,553	0.06%
2019/03/20	1	21.30	6	21.61	21.30	-5	3,649	-0.14%
2019/03/19	71	21.38	0	0.00	21.30	71	3,906	1.82%
2019/03/18	1	20.90	102	21.41	21.55	-101	3,966	-2.55%	大賣/鉅額交易
2019/03/15	18	20.69	7	21.06	20.90	11	4,040	0.27%
2019/03/14	91	21.13	4	21.08	20.85	87	4,097	2.12%
2019/03/13	32	21.54	0	0.00	21.40	32	4,328	0.74%
2019/03/12	0	0.00	32	21.92	21.90	-32	4,769	-0.67%
2019/03/11	0	0.00	13	21.59	21.50	-13	5,268	-0.25%
2019/03/08	15	21.18	0	0.00	21.25	15	5,379	0.28%
2019/03/07	24	21.69	6	22.11	21.60	18	5,422	0.33%
2019/03/06	0	0.00	1	22.50	22.30	-1	5,524	-0.02%
2019/03/05	11	22.30	0	0.00	22.20	11	5,688	0.19%
2019/03/04	2	22.45	0	0.00	22.50	2	5,975	0.03%
2019/02/27	28	22.40	27	22.39	22.40	1	6,090	0.02%
2019/02/26	3	22.97	13	23.27	22.75	-10	6,373	-0.16%
2019/02/25	64	22.75	54	22.65	22.75	10	6,677	0.15%
2019/02/22	4	23.18	2	23.03	23.00	2	6,778	0.03%
2019/02/21	35	23.28	33	23.10	23.30	2	6,803	0.03%
2019/02/20	11	23.92	6	24.13	23.50	5	6,788	0.07%
2019/02/19	43	22.88	42	22.65	23.00	1	6,648	0.02%
2019/02/18	0	0.00	6	23.35	22.80	-6	6,605	-0.09%
2019/02/15	12	22.60	5	22.65	22.65	7	6,562	0.11%
2019/02/14	6	23.50	82	23.68	23.10	-76	6,546	-1.16%
2019/02/13	15	22.93	12	22.74	23.45	3	6,366	0.05%
2019/02/12	2	21.80	3	22.25	21.90	-1	6,143	-0.02%
2019/02/11	1	21.50	7	20.96	21.40	-6	6,069	-0.10%
2019/01/30	0	0.00	9	20.61	20.30	-9	6,027	-0.15%
2019/01/29	16	20.43	0	0.00	20.25	16	6,036	0.27%
2019/01/25	6	21.10	17	20.74	20.50	-11	6,080	-0.18%
2019/01/24	24	20.30	4	20.25	20.25	20	6,156	0.32%
2019/01/23	6	20.03	1	20.40	20.20	5	6,287	0.08%
2019/01/22	7	20.32	20	20.70	20.20	-13	6,300	-0.21%
2019/01/21	26	20.58	9	20.50	20.85	17	6,329	0.27%
2019/01/18	4	19.85	27	19.78	19.80	-23	6,246	-0.37%
2019/01/17	8	19.71	0	0.00	19.45	8	6,309	0.13%
2019/01/16	1	19.75	8	19.81	19.90	-7	6,329	-0.11%
2019/01/15	0	0.00	46	19.52	19.65	-46	6,317	-0.73%
2019/01/14	39	18.97	28	18.91	19.10	11	6,313	0.17%
2019/01/11	24	19.28	2	19.43	19.20	22	6,338	0.35%
2019/01/10	0	0.00	5	20.02	19.55	-5	6,345	-0.08%
2019/01/09	0	0.00	9	19.71	19.70	-9	6,369	-0.14%
2019/01/08	0	0.00	3	19.38	19.35	-3	6,461	-0.05%
2019/01/07	0	0.00	27	19.38	19.20	-27	6,480	-0.42%
2019/01/04	57	18.39	6	18.81	18.80	51	6,548	0.78%
2019/01/03	32	19.78	2	19.75	19.55	30	6,558	0.46%
2018/12/28	4	20.15	2	20.25	20.15	2	6,672	0.03%
2018/12/27	0	0.00	19	20.48	20.25	-19	6,771	-0.28%
2018/12/26	6	20.15	25	20.03	19.85	-19	6,784	-0.28%
2018/12/25	17	19.94	0	0.00	20.00	17	6,833	0.25%
2018/12/24	1	20.30	0	0.00	20.50	1	6,844	0.01%
2018/12/22	14	20.32	8	20.70	20.40	6	6,849	0.09%
2018/12/21	26	20.47	161	20.32	20.75	-135	6,891	-1.96%	大賣/鉅額交易
2018/12/20	102	20.01	80	20.07	20.00	22	6,910	0.32%	大買/
2018/12/19	20	20.77	17	20.87	20.75	3	6,866	0.04%
2018/12/18	11	20.85	3	21.05	20.85	8	6,933	0.12%
2018/12/17	11	21.43	4	21.45	21.40	7	7,063	0.10%
2018/12/14	90	21.50	25	21.31	21.60	65	7,092	0.92%
2018/12/13	58	22.34	17	22.54	22.10	41	7,128	0.58%
2018/12/12	10	23.35	22	22.63	22.85	-12	7,105	-0.17%
2018/12/11	42	21.88	31	22.03	21.75	11	7,057	0.16%
2018/12/10	11	21.95	31	22.74	22.05	-20	7,070	-0.28%
2018/12/07	26	22.59	18	23.05	22.60	8	7,085	0.11%
2018/12/06	22	22.68	7	23.56	22.20	15	7,191	0.21%
2018/12/05	14	24.08	197	23.26	24.00	-183	7,061	-2.59%	大賣/鉅額交易
2018/12/04	210	24.73	41	23.47	24.50	169	6,721	2.51%	大買/鉅額交易
2018/12/03	13	22.55	0	0.00	22.50	13	6,286	0.21%
2018/11/30	20	21.88	7	21.72	22.00	13	6,189	0.21%
2018/11/29	10	22.55	11	22.45	21.90	-1	6,162	-0.02%
2018/11/28	0	0.00	7	22.43	22.25	-7	6,052	-0.12%
2018/11/27	6	22.75	10	22.36	22.25	-4	5,919	-0.07%
2018/11/26	11	21.61	3	21.55	21.60	8	5,645	0.14%
2018/11/23	10	22.20	3	21.75	21.70	7	5,570	0.13%
2018/11/22	1	20.60	124	20.63	21.15	-123	5,292	-2.32%	大賣/鉅額交易
2018/11/21	123	20.55	7	19.37	20.55	116	4,970	2.33%	大買/鉅額交易
2018/11/20	0	0.00	12	18.98	18.70	-12	4,900	-0.24%
2018/11/19	0	0.00	12	18.79	18.85	-12	4,902	-0.24%
2018/11/16	30	18.47	2	18.83	18.15	28	4,942	0.57%
2018/11/15	27	18.39	33	18.18	18.40	-6	4,978	-0.12%
2018/11/14	14	18.19	5	18.26	18.25	9	5,017	0.18%
2018/11/13	2	17.30	6	17.79	18.60	-4	5,141	-0.08%
2018/11/12	1	18.15	2	18.38	18.00	-1	5,137	-0.02%
2018/11/09	6	18.25	8	17.98	18.25	-2	5,191	-0.04%
2018/11/08	8	18.33	2	19.35	18.00	6	5,248	0.11%
2018/11/07	2	18.00	7	18.04	18.60	-5	5,226	-0.10%
2018/11/06	13	17.52	6	17.88	17.40	7	5,254	0.13%
2018/11/05	0	0.00	6	18.05	18.20	-6	5,307	-0.11%
2018/11/02	6	18.35	0	0.00	18.35	6	5,323	0.11%
2018/11/01	16	17.84	70	17.59	17.70	-54	5,296	-1.02%
2018/10/31	57	17.49	3	17.40	17.50	54	5,205	1.04%
2018/10/30	30	15.95	38	16.03	15.95	-8	5,117	-0.16%
2018/10/29	9	16.40	41	16.23	16.10	-32	5,175	-0.62%
2018/10/26	44	15.90	34	15.83	15.65	10	5,221	0.19%
2018/10/25	18	16.45	0	0.00	16.15	18	5,225	0.34%
2018/10/24	27	17.93	23	17.90	17.90	4	5,183	0.08%
2018/10/23	12	18.46	5	18.65	18.35	7	5,214	0.13%
2018/10/22	0	0.00	4	19.16	19.10	-4	5,280	-0.08%
2018/10/19	7	18.39	0	0.00	18.60	7	5,440	0.13%
2018/10/17	0	0.00	8	20.00	19.45	-8	5,542	-0.14%
2018/10/16	8	20.08	0	0.00	19.50	8	5,573	0.14%
2018/10/11	39	18.26	7	18.00	18.00	32	5,828	0.55%
2018/10/09	16	20.05	11	20.64	20.00	5	5,909	0.08%
2018/10/08	0	0.00	2	20.20	20.70	-2	6,010	-0.03%
2018/10/05	44	20.68	50	20.43	20.30	-6	6,078	-0.10%
2018/10/04	67	21.99	29	21.87	21.95	38	6,039	0.63%
2018/10/03	10	22.44	0	0.00	22.30	10	6,180	0.16%
2018/10/02	3	23.60	1	23.95	23.40	2	6,413	0.03%
2018/10/01	40	23.85	40	23.36	23.85	0	6,568	0.00%
2018/09/28	3	23.70	0	0.00	23.70	3	6,784	0.04%
2018/09/27	0	0.00	1	24.35	23.30	-1	6,877	-0.01%
2018/09/26	18	23.96	19	23.37	24.00	-1	7,020	-0.01%
2018/09/25	10	23.77	5	23.60	23.65	5	7,080	0.07%
2018/09/21	76	24.01	77	24.06	23.95	-1	7,036	-0.01%
2018/09/20	10	23.60	10	23.10	23.15	0	6,984	0.00%
2018/09/19	0	0.00	6	24.08	23.10	-6	7,126	-0.08%
2018/09/18	5	23.28	0	0.00	23.00	5	7,137	0.07%
2018/09/17	0	0.00	82	23.72	24.20	-82	7,271	-1.13%
2018/09/14	75	23.17	47	22.13	23.25	28	7,240	0.39%
2018/09/13	73	21.10	103	21.20	21.15	-30	7,349	-0.41%	大賣/
2018/09/12	146	20.72	50	20.20	20.10	96	7,544	1.27%	大買/
2018/09/11	34	22.45	20	22.47	22.10	14	7,600	0.18%
2018/09/10	56	23.14	0	0.00	22.45	56	7,871	0.71%
2018/09/07	26	24.92	31	26.05	24.90	-5	7,830	-0.06%
2018/09/06	0	0.00	10	26.81	26.65	-10	7,859	-0.13%
2018/09/05	24	27.01	6	27.25	26.80	18	8,060	0.22%
2018/09/04	0	0.00	60	27.53	27.50	-60	8,353	-0.72%
2018/09/03	37	27.43	2	27.05	26.85	35	8,584	0.41%
2018/08/31	29	27.93	51	28.14	28.40	-22	8,642	-0.25%
2018/08/30	16	28.37	31	29.05	28.10	-15	8,737	-0.17%
2018/08/29	7	28.10	12	28.58	28.45	-5	8,808	-0.06%
2018/08/28	79	28.12	3	28.50	28.05	76	8,965	0.85%
2018/08/27	0	0.00	39	28.09	28.55	-39	9,101	-0.43%
2018/08/24	59	27.17	16	27.12	27.25	43	9,575	0.45%
2018/08/23	2	27.50	63	27.65	28.00	-61	10,673	-0.57%
2018/08/22	10	27.07	2	27.08	27.15	8	11,758	0.07%
2018/08/21	28	27.33	17	27.86	27.25	11	13,147	0.08%
2018/08/20	43	27.37	20	27.70	27.40	23	13,469	0.17%
2018/08/17	29	28.76	15	29.51	28.90	14	14,306	0.10%
2018/08/16	6	27.39	29	29.01	29.25	-23	14,575	-0.16%
2018/08/15	34	29.82	0	0.00	28.95	34	14,843	0.23%
2018/08/14	5	29.47	12	30.23	30.75	-7	14,865	-0.05%
2018/08/13	10	29.26	2	29.28	29.90	8	14,941	0.05%
2018/08/10	0	0.00	31	31.36	31.00	-31	14,913	-0.21%
2018/08/09	9	30.47	2	30.45	30.60	7	14,955	0.05%
2018/08/08	8	31.18	0	0.00	31.00	8	15,330	0.05%
2018/08/07	2	31.45	13	32.09	31.45	-11	15,401	-0.07%
2018/08/06	20	31.62	7	31.61	31.45	13	15,710	0.08%
2018/08/03	45	31.64	115	31.97	32.35	-70	15,863	-0.44%	大賣/
2018/08/02	62	31.95	4	31.80	31.35	58	15,852	0.37%
2018/08/01	21	33.14	4	34.18	33.20	17	15,913	0.11%
2018/07/31	0	0.00	2	34.13	33.65	-2	16,055	-0.01%
2018/07/30	8	33.84	1	33.55	33.65	7	16,049	0.04%
2018/07/27	10	35.60	13	35.09	35.00	-3	16,001	-0.02%
2018/07/26	3	34.77	1	35.25	35.40	2	15,934	0.01%
2018/07/25	2	34.40	0	0.00	33.90	2	15,759	0.01%
2018/07/24	8	34.25	11	34.24	34.10	-3	15,688	-0.02%
2018/07/23	13	32.82	13	33.11	33.80	0	15,617	0.00%
2018/07/20	4	34.16	13	34.34	33.55	-9	15,562	-0.06%
2018/07/19	12	33.53	40	33.45	34.15	-28	15,410	-0.18%
2018/07/18	9	32.90	5	33.00	32.50	4	15,296	0.03%
2018/07/17	2	36.25	13	35.40	34.05	-11	15,193	-0.07%
2018/07/16	20	35.62	21	34.96	35.70	-1	15,078	-0.01%
2018/07/13	12	35.47	3	35.22	34.55	9	15,044	0.06%
2018/07/12	0	0.00	1	34.35	34.45	-1	14,942	-0.01%
2018/07/11	2	34.65	17	33.32	34.55	-15	14,897	-0.10%
2018/07/10	20	33.87	13	33.51	34.30	7	14,731	0.05%
2018/07/09	22	32.37	17	33.34	32.55	5	14,561	0.03%
2018/07/06	10	32.25	12	31.78	33.80	-2	14,382	-0.01%
2018/07/04	8	33.60	10	30.80	30.70	-2	14,034	-0.01%
2018/06/29	8	34.28	104	34.10	35.20	-96	13,686	-0.70%	大賣/
2018/06/28	0	0.00	6	34.73	34.50	-6	13,546	-0.04%
2018/06/27	2	36.68	0	0.00	36.50	2	13,363	0.01%
2018/06/26	7	36.75	7	36.96	36.90	0	13,272	0.00%
2018/06/25	1	37.40	0	0.00	36.80	1	13,101	0.01%
2018/06/22	23	39.03	9	39.22	38.65	14	12,955	0.11%
2018/06/21	1	40.55	10	40.30	41.00	-9	12,800	-0.07%
2018/06/20	0	0.00	1	39.30	37.75	-1	12,560	-0.01%
2018/06/19	140	42.06	141	42.77	39.80	-1	12,439	-0.01%	大買/大賣/
2018/06/15	2	40.45	1	40.00	39.90	1	12,155	0.01%
2018/06/14	0	0.00	5	39.12	39.60	-5	12,239	-0.04%
2018/06/13	11	40.81	1	40.85	39.00	10	12,350	0.08%
2018/06/12	35	42.61	0	0.00	42.45	35	12,426	0.28%
2018/06/11	1	38.40	80	40.12	41.00	-79	12,131	-0.65%
2018/06/05	1	33.90	3	34.95	34.60	-2	12,093	-0.02%
2018/06/04	9	36.41	5.1	37.49	37.20	3.9	12,044	0.03%
2018/06/01	16	38.19	31	37.41	37.00	-15	11,883	-0.13%
2018/05/31	127	40.10	461	39.81	38.20	-334	11,358	-2.94%	大買/大賣/鉅額交易
2018/05/30	516	37.46	108	37.02	37.60	408	10,218	3.99%	大買/大賣/鉅額交易
2018/05/29	49	34.36	626	34.03	34.20	-577	9,074	-6.36%	大賣/鉅額交易
2018/05/28	609	32.04	306	30.72	32.05	303	7,610	3.98%	大買/大賣/鉅額交易
2018/05/25	305	29.15	10	29.15	29.15	295	7,234	4.08%	大買/鉅額交易
2018/05/24	30	26.82	45	26.43	26.50	-15	6,262	-0.24%
2018/05/23	29	25.92	34	26.34	25.90	-5	5,976	-0.08%
2018/05/22	0	0.00	6	25.67	25.10	-6	5,631	-0.11%
2018/05/21	19	25.76	13	25.55	26.05	6	5,538	0.11%
2018/05/18	1	24.30	14	25.16	25.05	-13	5,420	-0.24%
2018/05/17	95	24.52	25	24.59	24.40	70	5,346	1.31%
2018/05/16	3	26.25	117	26.06	25.20	-114	5,258	-2.17%	大賣/鉅額交易
2018/05/15	80	25.21	62	25.15	24.90	18	4,897	0.37%
2018/05/14	465	25.99	368	25.98	25.80	97	4,846	2.00%	大買/大賣/
2018/05/11	145	24.96	3	24.75	24.40	142	4,517	3.14%	大買/鉅額交易
2018/05/10	1	24.40	1	24.50	24.75	0	4,342	0.00%
2018/05/09	0	0.00	5	24.60	24.15	-5	4,292	-0.12%
2018/05/08	5	23.64	1	23.20	24.05	4	4,146	0.10%
2018/05/07	0	0.00	72	22.64	22.75	-72	3,983	-1.81%
2018/05/04	13	21.90	1	22.20	21.70	12	3,991	0.30%
2018/05/03	0	0.00	7	22.49	22.40	-7	4,024	-0.17%
2018/05/02	0	0.00	5	22.52	22.05	-5	4,147	-0.12%
2018/04/30	7	21.86	0	0.00	21.90	7	4,353	0.16%
2018/04/27	1	21.70	5	21.90	21.90	-4	4,590	-0.09%
2018/04/25	9	22.20	0	0.00	22.25	9	5,087	0.18%
2018/04/20	12	23.97	16	23.98	23.80	-4	5,127	-0.08%
2018/04/19	8	24.75	8	24.40	24.40	0	5,110	0.00%
2018/04/16	12	24.64	12	24.92	24.60	0	4,971	0.00%
2018/04/13	1	24.95	1	24.90	24.95	0	4,975	0.00%
2018/04/02	1	24.10	16	24.18	23.80	-15	5,216	-0.29%
2018/03/29	5	24.20	6	24.36	24.20	-1	5,298	-0.02%
2018/03/28	5	24.11	0	0.00	24.00	5	5,322	0.09%
2018/03/26	8	24.22	1	24.30	24.10	7	5,307	0.13%
2018/03/23	4	23.39	3	23.93	23.95	1	5,309	0.02%
2018/03/22	7	25.36	0	0.00	24.85	7	5,264	0.13%
2018/03/21	40	26.03	0	0.00	25.85	40	5,189	0.77%
2018/03/20	8	26.34	7	26.14	26.35	1	5,112	0.02%
2018/03/19	0	0.00	9	26.40	26.50	-9	4,988	-0.18%
2018/03/16	9	25.96	5	25.75	25.55	4	4,795	0.08%
2018/03/15	14	24.84	13	24.82	24.80	1	4,566	0.02%
2018/03/14	3	25.60	3	25.25	24.80	0	4,605	0.00%
2018/03/13	15	24.46	85	24.49	25.10	-70	4,568	-1.53%
2018/03/12	1	25.20	2	25.30	24.70	-1	4,578	-0.02%
2018/03/09	14	24.20	34	23.98	24.40	-20	4,563	-0.44%
2018/03/08	22	23.35	5	23.35	23.35	17	4,559	0.37%
2018/03/02	3	21.00	6	21.20	21.20	-3	5,315	-0.06%
2018/03/01	1	21.15	0	0.00	21.25	1	5,424	0.02%
2018/02/27	9	21.19	0	0.00	21.25	9	5,528	0.16%
2018/02/12	2	20.30	0	0.00	20.10	2	6,991	0.03%
2018/02/09	3	19.02	16	19.73	20.50	-13	7,411	-0.18%
2018/02/08	7	19.87	5	20.02	20.00	2	7,508	0.03%
2018/02/07	25	20.96	29	21.40	20.70	-4	7,549	-0.05%
2018/02/06	126	20.57	110	21.17	20.45	16	7,600	0.21%	大買/大賣/
2018/02/05	13	22.37	0	0.00	22.70	13	7,704	0.17%
2018/02/02	1	24.00	0	0.00	23.70	1	7,809	0.01%
2018/02/01	5	24.18	22	24.06	24.00	-17	7,942	-0.21%
2018/01/31	5	24.19	0	0.00	24.30	5	8,037	0.06%
2018/01/30	1	24.60	4	25.10	24.50	-3	8,190	-0.04%
2018/01/29	9	25.15	101	25.41	24.85	-92	8,303	-1.11%	大賣/
2018/01/26	0	0.00	19	25.73	25.40	-19	8,546	-0.22%
2018/01/25	26	25.56	0	0.00	25.20	26	8,703	0.30%
2018/01/24	50	26.80	34	26.48	26.40	16	8,804	0.18%
2018/01/23	5	26.35	2	26.45	26.45	3	8,872	0.03%
2018/01/22	4	27.18	113	26.49	27.15	-109	8,922	-1.22%	大賣/鉅額交易
2018/01/19	48	25.11	0	0.00	25.40	48	9,219	0.52%
2018/01/18	0	0.00	20	24.70	24.85	-20	9,485	-0.21%
2018/01/17	9	24.07	0	0.00	23.90	9	9,672	0.09%
2018/01/16	0	0.00	2	24.40	24.20	-2	10,268	-0.02%
2018/01/15	2	24.05	6	24.58	24.00	-4	10,700	-0.04%
2018/01/12	0	0.00	3	24.08	24.05	-3	10,878	-0.03%
2018/01/11	1	23.85	0	0.00	23.60	1	10,961	0.01%
2018/01/10	8	24.25	0	0.00	23.70	8	11,155	0.07%
2018/01/09	4	24.26	2	25.08	24.35	2	11,346	0.02%
2018/01/08	11	24.92	15	25.70	24.65	-4	11,708	-0.03%
2018/01/05	15	25.30	3	25.10	25.50	12	11,693	0.10%
2018/01/04	0	0.00	5	24.35	24.30	-5	11,734	-0.04%
2018/01/03	5	24.40	0	0.00	24.05	5	11,867	0.04%
2018/01/02	1	22.30	1	22.80	23.40	0	11,971	0.00%