漢磊 (3707)-富邦-永和券商分點個股進出

台股 » 個股 » 漢磊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

漢磊

(3707)

可現股當沖

股價
67.1
漲跌
▼3.4
漲幅
-4.82%
成交量
3,854張
產業
上櫃半導體類股
1278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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/05/03	16.8	68.15	13.5	68.46	67.10	3.3	5,076	0.06%
2024/05/02	5	70.20	3	70.20	70.50	2	5,029	0.04%
2024/04/30	6	70.52	16.9	70.69	70.10	-10.9	5,010	-0.22%
2024/04/29	18.2	69.54	12	68.78	70.10	6.2	4,960	0.12%
2024/04/26	33	70.09	21	69.94	69.10	12	4,925	0.24%
2024/04/25	94	70.39	43.1	70.49	70.60	51	4,867	1.05%
2024/04/24	6	68.27	2	68.90	67.80	4	4,766	0.08%
2024/04/23	2	67.75	8	68.66	68.50	-6	4,740	-0.13%
2024/04/22	21.1	68.29	17.3	68.64	67.00	3.8	4,706	0.08%
2024/04/19	45.7	68.14	8.4	68.06	67.10	37.3	4,625	0.81%
2024/04/18	84.8	75.77	64.2	75.45	72.00	20.5	4,470	0.46%
2024/04/17	1	72.80	15.2	73.65	73.80	-14.2	3,962	-0.36%
2024/04/16	18	67.48	12	68.09	67.10	6	3,925	0.15%
2024/04/15	31	71.31	14.1	70.73	70.50	16.9	3,825	0.44%
2024/04/12	17	72.22	7.2	72.59	71.60	9.8	3,741	0.26%
2024/04/11	16.1	72.09	9.3	71.80	70.50	6.9	3,656	0.19%
2024/04/10	22.1	71.26	46.2	70.66	71.50	-24.1	3,535	-0.68%
2024/04/09	17.1	65.99	19	66.08	65.70	-1.9	3,357	-0.06%
2024/04/08	12	66.90	11	67.75	67.20	1	3,322	0.03%
2024/04/03	11	67.85	4	68.05	68.60	7	3,261	0.21%
2024/04/02	35.2	66.44	22	66.80	68.20	13.2	3,173	0.42%
2024/04/01	21.1	67.48	50.3	67.01	67.70	-29.2	2,978	-0.98%
2024/03/29	7	61.90	3	61.73	61.90	4	2,693	0.15%
2024/03/28	2	61.20	10	61.43	60.70	-8	2,625	-0.30%
2024/03/27	2	57.40	0	0.00	57.40	2	2,487	0.08%
2024/03/26	1	58.30	0	0.00	57.30	1	2,487	0.04%
2024/03/25	0	59.50	0	0.00	59.00	0	2,485	0.00%
2024/03/22	7	59.10	5.4	58.69	59.30	1.6	2,479	0.06%
2024/03/21	6	57.40	1	57.20	57.20	5	2,439	0.20%
2024/03/20	2	57.75	1	58.10	57.00	1	2,517	0.04%
2024/03/19	4	59.28	0.5	58.60	58.60	3.5	2,508	0.14%
2024/03/18	11	58.19	0	0.00	58.10	11	2,491	0.44%
2024/03/15	7	60.10	9.2	59.62	59.50	-2.2	2,472	-0.09%
2024/03/14	7.2	60.55	3	60.57	61.20	4.2	2,445	0.17%
2024/03/13	18.1	62.58	8	62.60	61.70	10.1	2,402	0.42%
2024/03/12	11.2	62.34	7	62.09	61.80	4.2	2,320	0.18%
2024/03/11	86.4	64.50	102.4	65.12	64.20	-16	2,207	-0.73%	大賣/
2024/03/08	36.4	58.61	13	60.52	61.00	23.4	1,567	1.49%
2024/03/07	6	55.72	17	55.70	55.50	-11	1,432	-0.77%
2024/03/06	10	57.08	46.1	56.96	56.10	-36.1	1,416	-2.55%
2024/03/05	13	58.57	6.4	58.56	58.00	6.6	1,411	0.47%
2024/03/04	3	59.30	2	60.00	59.70	1	1,384	0.07%
2024/03/01	2	60.00	5	59.72	59.50	-3	1,371	-0.22%
2024/02/29	2	60.40	6.3	60.18	60.30	-4.3	1,363	-0.31%
2024/02/27	11	61.12	7	63.21	61.50	4	1,350	0.30%
2024/02/26	6	60.58	10.1	59.70	62.60	-4.1	1,326	-0.31%
2024/02/23	2	60.80	5	61.60	60.70	-3	1,268	-0.24%
2024/02/22	2	61.10	3	61.10	61.10	-1	1,299	-0.08%
2024/02/21	0	0.00	2	61.90	61.80	-2	1,315	-0.15%
2024/02/20	2	62.25	5	63.10	62.00	-3	1,316	-0.23%
2024/02/19	0	0.00	2	63.15	63.30	-2	1,316	-0.15%
2024/02/16	1	62.50	0	0.00	62.80	1	1,319	0.08%
2024/02/15	1	61.00	2	61.20	62.40	-1	1,311	-0.08%
2024/02/05	6	61.10	5	60.70	60.90	1	1,300	0.08%
2024/02/02	2	62.15	15	62.00	61.90	-13	1,279	-1.01%
2024/02/01	11	62.59	1	62.20	62.20	10	1,278	0.78%
2024/01/30	2	64.01	1.1	65.23	63.50	0.9	1,263	0.07%
2024/01/26	0	0.00	1	64.50	64.40	-1	1,271	-0.08%
2024/01/24	1	65.80	0	66.00	65.80	1	1,301	0.08%
2024/01/23	8	65.27	4	65.18	65.20	4	1,321	0.30%
2024/01/22	3	64.70	3.1	64.84	65.50	-0.1	1,324	-0.01%
2024/01/19	6	63.60	3	63.77	63.80	3	1,314	0.23%
2024/01/18	5	63.46	10	63.00	62.90	-5	1,311	-0.38%
2024/01/17	3	64.57	0	0.00	64.10	3	1,304	0.23%
2024/01/16	3	65.40	1	64.80	65.40	2	1,291	0.15%
2024/01/15	6.1	66.31	0	0.00	65.90	6.1	1,287	0.48%
2024/01/12	2	66.30	0	0.00	65.80	2	1,298	0.16%
2024/01/11	7.1	65.58	0	0.00	66.60	7.1	1,300	0.54%
2024/01/10	2	65.95	66.1	66.31	65.50	-64.1	1,314	-4.87%
2024/01/09	3.1	68.32	0	0.00	67.80	3.1	1,287	0.24%
2024/01/08	7	68.63	0	0.00	68.50	7	1,277	0.55%
2024/01/05	5	68.98	0	0.00	69.10	5	1,275	0.39%
2024/01/04	3	69.43	1.1	69.42	69.40	1.9	1,263	0.15%
2024/01/03	3.3	70.22	0.8	70.55	70.40	2.5	1,259	0.20%
2024/01/02	1	71.50	1	71.50	71.40	0	1,245	0.00%
2023/12/29	3	72.10	0	0.00	72.10	3	1,240	0.24%
2023/12/28	1	72.80	7.3	73.25	72.70	-6.3	1,242	-0.51%
2023/12/27	6	72.72	15	72.83	73.00	-9	1,240	-0.73%
2023/12/26	0	0.00	25	72.45	72.40	-25	1,246	-2.01%
2023/12/25	5.6	71.47	0	0.00	71.40	5.6	1,247	0.45%
2023/12/22	0	0.00	1	72.50	71.80	-1	1,268	-0.08%
2023/12/21	3.1	71.94	0	0.00	71.80	3.1	1,315	0.24%
2023/12/20	0	0.00	1	73.00	72.50	-1	1,324	-0.08%
2023/12/19	10.1	73.61	10.4	72.85	72.90	-0.3	1,374	-0.02%
2023/12/18	2.2	72.42	1	72.70	72.30	1.2	1,446	0.08%
2023/12/15	4	74.88	2	74.20	73.60	2	1,504	0.13%
2023/12/14	2	71.45	0	0.00	71.50	2	1,432	0.14%
2023/12/13	1	71.70	0	0.00	71.10	1	1,428	0.07%
2023/12/08	0.1	71.62	0	0.00	71.10	0.1	1,449	0.00%
2023/12/07	1	72.50	0	0.00	71.10	1	1,448	0.07%
2023/12/06	0	0.00	6	72.73	72.40	-6	1,441	-0.42%
2023/12/04	0	0.00	2	74.65	73.80	-2	1,454	-0.14%
2023/12/01	8	75.23	7	75.70	75.10	1	1,451	0.07%
2023/11/30	2	76.20	20	74.48	76.40	-18	1,432	-1.26%
2023/11/29	5	73.94	6	74.07	73.50	-1	1,376	-0.07%
2023/11/28	0	0.00	3	72.17	72.50	-3	1,368	-0.22%
2023/11/27	1.3	73.69	0	0.00	72.00	1.3	1,368	0.10%
2023/11/24	2	74.25	11	74.08	73.60	-9	1,379	-0.65%
2023/11/22	0	0.00	20	73.12	73.20	-20	1,364	-1.47%
2023/11/21	8	73.94	10	73.88	73.00	-2	1,370	-0.15%
2023/11/20	1	73.60	2	72.70	73.50	-1	1,372	-0.07%
2023/11/17	2	71.40	10	71.60	71.80	-8	1,356	-0.59%
2023/11/16	1	71.00	0	0.00	71.00	1	1,357	0.07%
2023/11/15	0	0.00	4	70.83	70.90	-4	1,353	-0.30%
2023/11/06	0	0.00	0.1	71.50	71.70	-0.1	1,452	-0.01%
2023/11/03	0	0.00	0	70.60	70.70	0	1,458	0.00%
2023/11/02	1	69.90	0	0.00	70.00	1	1,465	0.07%
2023/11/01	0	0.00	1	70.50	70.00	-1	1,467	-0.07%
2023/10/31	1	69.50	2	69.20	68.40	-1	1,451	-0.07%
2023/10/30	0.5	72.10	0	0.00	71.20	0.5	1,464	0.03%
2023/10/20	1	69.90	0.1	70.90	70.90	1	1,568	0.06%
2023/10/19	0	0.00	1	68.70	69.00	-1	1,628	-0.06%
2023/10/18	0.1	69.70	1	70.50	69.00	-0.9	1,651	-0.05%
2023/10/11	0	0.00	2	71.70	71.90	-2	1,791	-0.11%
2023/10/05	0	0.00	0.1	73.70	73.30	-0.1	1,959	0.00%
2023/10/02	1	73.70	0	0.00	74.00	1	2,715	0.04%
2023/09/28	0.1	72.20	1	72.00	72.20	-1	2,973	-0.03%
2023/09/27	1	71.50	0	0.00	71.40	1	2,993	0.03%
2023/09/25	5.1	75.70	0	0.00	75.00	5.1	2,978	0.17%
2023/09/22	2.1	74.99	3	74.83	75.60	-0.9	2,981	-0.03%
2023/09/21	8	78.74	8	77.89	76.20	0	2,932	0.00%
2023/09/20	4	80.65	0	0.00	78.60	4	2,855	0.14%
2023/09/19	0	0.00	1	79.10	80.00	-1	2,814	-0.04%
2023/09/18	1	80.20	0	0.00	79.20	1	2,834	0.04%
2023/09/15	0	0.00	7	79.23	79.00	-7	2,869	-0.24%
2023/09/14	4	80.35	0	0.00	79.80	4	2,922	0.14%
2023/09/13	0	0.00	1	79.00	79.50	-1	2,937	-0.03%
2023/09/12	1	77.40	0	0.00	77.60	1	3,034	0.03%
2023/09/11	0	0.00	1	77.10	76.60	-1	3,187	-0.03%
2023/09/08	1	77.80	1	78.30	77.30	0	3,371	0.00%
2023/09/06	1	79.60	2	79.70	80.20	-1	3,622	-0.03%
2023/09/01	0	0.00	3	79.70	78.70	-3	3,729	-0.08%
2023/08/30	0	0.00	1	79.50	78.70	-1	3,975	-0.03%
2023/08/29	1	77.60	0	0.00	78.30	1	4,038	0.02%
2023/08/25	1	78.00	0	0.00	76.90	1	4,037	0.02%
2023/08/24	1	76.90	4	77.25	77.30	-3	4,045	-0.07%
2023/08/22	2	74.70	1	75.70	74.50	1	4,041	0.02%
2023/08/21	1	75.00	0	0.00	75.00	1	4,062	0.02%
2023/08/18	0.5	75.30	0	0.00	75.10	0.5	4,085	0.01%
2023/08/17	0	0.00	1	74.50	75.40	-1	4,081	-0.02%
2023/08/16	0	0.00	1	71.80	74.00	-1	4,078	-0.02%
2023/08/15	2	73.10	3	73.03	73.20	-1	4,084	-0.02%
2023/08/14	4	72.58	11	72.04	72.20	-7	4,086	-0.17%
2023/08/11	0	0.00	1	75.10	75.00	-1	4,059	-0.02%
2023/08/10	1	77.20	3	76.10	75.80	-2	4,061	-0.05%
2023/08/09	0	0.00	1	77.80	77.50	-1	4,064	-0.02%
2023/08/07	1.2	79.47	2	79.50	79.60	-0.8	4,103	-0.02%
2023/08/02	1	77.60	1	78.20	77.70	0	4,126	0.00%
2023/08/01	0	80.00	0	0.00	79.70	0	4,102	0.00%
2023/07/31	2	79.65	1	80.30	79.30	1	4,107	0.02%
2023/07/28	2	79.30	0	0.00	80.80	2	4,095	0.05%
2023/07/27	12	79.99	1.1	79.91	79.90	11	4,088	0.27%
2023/07/26	0.1	79.10	0	0.00	78.80	0.1	4,093	0.00%
2023/07/25	6	80.20	1	80.50	80.80	5	4,105	0.12%
2023/07/24	6	78.60	1	79.10	78.30	5	4,093	0.12%
2023/07/21	2	82.35	5	82.38	82.20	-3	4,065	-0.07%
2023/07/20	2	83.85	5	84.10	83.90	-3	4,107	-0.07%
2023/07/19	1	84.30	0	0.00	83.10	1	4,145	0.02%
2023/07/18	3.2	84.52	2.1	86.07	84.00	1.1	4,258	0.03%
2023/07/17	3.5	87.14	4	86.80	86.80	-0.5	4,285	-0.01%
2023/07/14	5	87.34	2	87.70	87.70	3	4,293	0.07%
2023/07/13	4.1	87.93	0.1	88.30	86.60	4	4,279	0.09%
2023/07/12	2.1	89.44	13	89.21	88.40	-10.9	4,230	-0.26%
2023/07/11	9	92.47	3	92.93	90.50	6	4,143	0.15%
2023/07/10	18.3	90.63	7.1	90.99	90.40	11.2	3,887	0.29%
2023/07/07	5	87.58	3	86.70	86.70	2	3,557	0.06%
2023/07/06	4.1	88.66	6.7	87.13	88.00	-2.6	3,479	-0.07%
2023/07/05	1	84.60	1	85.00	83.90	0	3,244	0.00%
2023/07/04	1.1	83.39	4	83.95	84.20	-2.9	3,256	-0.09%
2023/07/03	2	83.30	0	0.00	83.10	2	3,271	0.06%
2023/06/30	1	82.90	0	84.30	83.80	1	3,256	0.03%
2023/06/29	1	83.90	0	0.00	83.30	1	3,262	0.03%
2023/06/27	3	84.60	2.6	84.31	83.20	0.4	3,418	0.01%
2023/06/26	2	84.85	1	84.60	84.50	1	3,399	0.03%
2023/06/21	2	86.75	0	0.00	86.70	2	3,392	0.06%
2023/06/20	2.2	87.55	8.1	87.66	88.00	-6	3,370	-0.18%
2023/06/19	1	86.80	1	85.90	86.10	0	3,333	0.00%
2023/06/16	2	87.65	5	87.14	86.10	-3	3,331	-0.09%
2023/06/15	6	89.15	2	88.90	88.60	4	3,330	0.12%
2023/06/14	8.1	89.33	4	88.78	90.20	4.1	3,207	0.13%
2023/06/13	18.3	87.83	31.2	87.50	86.50	-12.9	3,047	-0.42%
2023/06/12	3.2	84.16	5	85.42	85.40	-1.8	2,895	-0.06%
2023/06/09	11	82.53	0	0.00	82.80	11	2,852	0.39%
2023/06/08	3	84.00	1	82.70	82.70	2	2,862	0.07%
2023/06/07	1.2	84.22	0	0.00	84.70	1.2	2,898	0.04%
2023/06/06	2.1	81.82	0	0.00	82.00	2.1	2,862	0.07%
2023/06/05	12.2	86.34	8	85.88	85.20	4.2	2,812	0.15%
2023/06/02	6	83.02	3	82.80	82.20	3	2,698	0.11%
2023/05/31	1	79.30	0	0.00	79.70	1	2,906	0.03%
2023/05/30	5	80.60	2	78.90	79.10	3	2,948	0.10%
2023/05/29	0	0.00	4	79.20	80.60	-4	2,940	-0.14%
2023/05/26	1	77.60	8	77.81	77.00	-7	2,935	-0.24%
2023/05/25	0	0.00	10	77.60	77.30	-10	2,952	-0.34%
2023/05/24	0	0.00	26	78.38	79.10	-26	2,992	-0.87%
2023/05/22	4	77.60	1	78.20	77.60	3	3,004	0.10%
2023/05/19	0.1	78.10	0	0.00	78.00	0.1	3,019	0.00%
2023/05/17	0	0.00	1	76.90	76.50	-1	3,063	-0.03%
2023/05/15	3	74.53	0	0.00	74.50	3	3,081	0.10%
2023/05/12	0	0.00	20	75.20	75.50	-20	3,123	-0.64%
2023/05/10	0.5	76.60	0	0.00	77.40	0.5	3,148	0.02%
2023/05/09	1	76.40	0	0.00	76.50	1	3,168	0.03%
2023/05/08	0	0.00	10	79.00	78.30	-10	3,218	-0.31%
2023/05/04	0	0.00	8	78.10	78.30	-8	3,464	-0.23%
2023/05/03	0.4	79.30	1	78.90	78.90	-0.6	3,511	-0.02%
2023/05/02	8	79.20	1	78.90	79.00	7	3,566	0.20%
2023/04/28	2	76.95	2	77.10	77.90	0	3,645	0.00%
2023/04/27	6	76.47	0	0.00	76.30	6	3,616	0.17%
2023/04/26	0.1	75.80	16	75.39	76.70	-15.9	3,627	-0.44%
2023/04/25	1.1	77.26	2	79.30	77.00	-1	3,610	-0.03%
2023/04/24	4.1	79.01	2	78.95	80.00	2.1	3,603	0.06%
2023/04/21	5.4	81.30	2	79.85	79.10	3.4	3,573	0.10%
2023/04/20	2.1	84.12	1	83.60	83.50	1.1	3,464	0.03%
2023/04/19	0.1	86.75	0	0.00	86.50	0.1	3,429	0.00%
2023/04/18	1	87.60	1	88.80	87.60	0	3,431	0.00%
2023/04/17	1	88.20	1	88.60	88.70	0	3,425	0.00%
2023/04/14	1	88.40	0	0.00	88.40	1	3,408	0.03%
2023/04/13	3.1	88.81	0	89.60	88.20	3.1	3,425	0.09%
2023/04/12	2.1	90.36	6	89.92	90.40	-3.9	3,410	-0.12%
2023/04/11	0	0.00	10	90.00	90.00	-10	3,405	-0.29%
2023/04/10	1	90.60	0	0.00	90.50	1	3,427	0.03%
2023/04/07	0.1	92.10	0	0.00	92.30	0.1	3,421	0.00%
2023/04/06	0	0.00	3.4	91.46	91.30	-3.4	3,404	-0.10%
2023/03/31	0	0.00	8	90.40	90.70	-8	3,404	-0.24%
2023/03/29	4	91.65	3	90.97	89.80	1	3,455	0.03%
2023/03/28	14	91.86	6	91.70	91.70	8	3,436	0.23%
2023/03/27	1	90.70	16.4	90.50	90.00	-15.4	3,372	-0.46%
2023/03/24	4	90.50	0	0.00	90.80	4	3,391	0.12%
2023/03/23	0.1	90.70	1	90.40	90.20	-0.9	3,374	-0.03%
2023/03/22	0.1	90.60	0.1	90.40	90.70	0.1	3,380	0.00%
2023/03/21	0	0.00	0.1	90.00	89.70	-0.1	3,382	0.00%
2023/03/20	2	90.90	0	0.00	89.90	2	3,390	0.06%
2023/03/16	2.7	86.53	2	87.10	86.80	0.7	3,310	0.02%
2023/03/15	1	87.40	4	87.45	86.80	-3	3,365	-0.09%
2023/03/14	6	87.03	0	0.00	86.10	6	3,395	0.18%
2023/03/13	1	87.00	3	87.80	88.40	-2	3,426	-0.06%
2023/03/10	7	89.19	0	0.00	88.90	7	3,468	0.20%
2023/03/09	0	0.00	23	92.34	92.00	-23	3,536	-0.65%
2023/03/08	0	0.00	2	91.70	92.30	-2	3,547	-0.06%
2023/03/07	2.2	91.38	1	92.30	92.50	1.2	3,544	0.03%
2023/03/06	6	90.18	5	90.60	90.70	1	3,527	0.03%
2023/03/03	11	88.60	8.3	88.66	89.20	2.7	3,536	0.08%
2023/03/02	2	91.40	0	0.00	90.80	2	3,372	0.06%
2023/03/01	0	0.00	1	93.00	93.00	-1	3,378	-0.03%
2023/02/23	1	93.30	1	93.70	93.90	0	3,423	0.00%
2023/02/22	7.1	93.04	4	93.63	93.20	3.1	3,543	0.09%
2023/02/21	1.5	97.59	0	0.00	97.10	1.5	3,626	0.04%
2023/02/20	1	97.10	1.5	97.00	97.50	-0.5	3,771	-0.01%
2023/02/16	1	96.40	1	97.50	97.90	0	4,067	0.00%
2023/02/15	2	96.55	0	0.00	95.90	2	4,178	0.05%
2023/02/14	2	97.15	1	97.50	97.00	1	4,192	0.02%
2023/02/10	1	96.00	7	97.06	95.20	-6	4,382	-0.14%
2023/02/09	1	98.50	1	99.70	98.30	0	4,372	0.00%
2023/02/08	4	98.95	2	99.55	98.90	2	4,401	0.05%
2023/02/07	2	97.30	0	0.00	97.60	2	4,395	0.05%
2023/02/06	7	98.06	13	98.28	96.90	-6	4,427	-0.14%
2023/02/03	5	100.00	12	99.59	98.20	-7	4,387	-0.16%
2023/02/02	6	100.20	2	99.50	100.00	4	4,351	0.09%
2023/02/01	1	97.00	1	97.20	96.70	0	4,263	0.00%
2023/01/31	4	95.85	3	95.90	96.30	1	4,303	0.02%
2023/01/30	5	93.74	2.1	93.26	94.80	2.9	4,295	0.07%
2023/01/17	0	0.00	1	89.70	89.50	-1	4,271	-0.02%
2023/01/16	1	89.50	1.3	89.98	90.00	-0.3	4,315	-0.01%
2023/01/13	3.1	88.57	4	90.33	87.70	-0.9	4,344	-0.02%
2023/01/12	6	90.87	5.1	91.49	89.20	0.9	4,404	0.02%
2023/01/10	3	90.33	6	90.22	89.80	-3	4,472	-0.07%
2023/01/09	5	90.70	5	90.28	90.50	0	4,547	0.00%
2023/01/06	3	88.30	3	87.63	88.80	0	4,610	0.00%
2023/01/05	2	87.35	2	86.90	85.90	0	4,723	0.00%
2023/01/04	0	0.00	11	86.25	85.90	-11	4,801	-0.23%
2022/12/30	12	85.31	0	0.00	84.60	12	5,051	0.24%
2022/12/28	4	86.15	0	0.00	86.00	4	5,227	0.08%
2022/12/27	2	89.00	1	89.00	88.80	1	5,318	0.02%
2022/12/23	2	85.70	2	86.95	86.90	0	5,515	0.00%
2022/12/22	7.3	87.74	0	0.00	86.90	7.3	5,581	0.13%
2022/12/21	3	88.20	0	0.00	87.60	3	5,715	0.05%
2022/12/19	0	0.00	1.2	91.05	90.90	-1.2	6,017	-0.02%
2022/12/16	3	92.90	1	93.90	93.20	2	6,155	0.03%
2022/12/15	1	95.40	0	0.00	95.40	1	6,214	0.02%
2022/12/14	4	94.80	1	95.20	95.90	3	6,247	0.05%
2022/12/13	3	95.50	0	0.00	93.80	3	6,275	0.05%
2022/12/12	1	94.50	4	94.70	95.00	-3	6,289	-0.05%
2022/12/09	2	96.90	3	97.50	96.10	-1	6,319	-0.02%
2022/12/08	3	96.50	2	96.60	97.10	1	6,371	0.02%
2022/12/07	1	96.40	1	97.60	96.20	0	6,462	0.00%
2022/12/06	4.1	100.98	3	101.50	99.80	1.1	6,454	0.02%
2022/12/05	1	104.00	13	103.96	103.00	-12	6,541	-0.18%
2022/12/02	5	102.40	3	102.83	102.50	2	6,546	0.03%
2022/12/01	3	101.83	12.1	102.00	102.00	-9.1	6,589	-0.14%
2022/11/30	3	98.50	21	98.48	98.10	-18	6,601	-0.27%
2022/11/29	2	97.95	0	0.00	98.30	2	6,693	0.03%
2022/11/28	2	95.35	2	97.60	97.80	0	6,786	0.00%
2022/11/24	1	99.80	1	100.00	98.80	0	6,996	0.00%
2022/11/23	0.5	99.72	0	0.00	98.30	0.5	7,077	0.01%
2022/11/22	0	0.00	0.1	98.70	98.30	-0.1	7,184	0.00%
2022/11/21	0	0.00	1	100.50	100.00	-1	7,322	-0.01%
2022/11/18	15	102.64	11	100.85	99.60	4	7,455	0.05%
2022/11/17	5.1	100.43	9	101.39	102.00	-3.9	7,553	-0.05%
2022/11/16	7.1	100.04	3.2	99.54	98.30	4	7,672	0.05%
2022/11/15	4	98.03	3	98.63	101.00	1	7,668	0.01%
2022/11/14	2	94.30	9	95.81	95.30	-7	8,013	-0.09%
2022/11/11	13	95.48	4	95.60	93.60	9	8,238	0.11%
2022/11/10	1	93.10	0	0.00	93.00	1	8,202	0.01%
2022/11/09	4	95.00	5	93.58	94.30	-1	8,285	-0.01%
2022/11/08	4	91.13	3	92.63	90.40	1	8,385	0.01%
2022/11/07	1	90.70	4.1	91.01	91.10	-3.1	8,445	-0.04%
2022/11/04	11	89.20	0	0.00	91.10	11	8,609	0.13%
2022/11/03	0.1	89.10	0	0.00	89.90	0.1	8,677	0.00%
2022/11/02	6	89.27	1	89.40	89.40	5	8,945	0.06%
2022/11/01	0	0.00	0	87.40	87.70	0	8,968	0.00%
2022/10/31	7	87.01	0	0.00	87.00	7	9,084	0.08%
2022/10/28	6	83.78	10	84.52	83.90	-4	9,165	-0.04%
2022/10/27	4	83.20	2	83.50	85.90	2	9,348	0.02%
2022/10/26	8.1	82.15	10.1	83.07	81.90	-2	9,542	-0.02%
2022/10/25	7	83.63	8	84.24	82.50	-1	9,588	-0.01%
2022/10/24	0	0.00	4	86.63	85.00	-4	9,723	-0.04%
2022/10/21	2	85.95	2	85.85	84.00	0	9,912	0.00%
2022/10/20	4	85.80	6.2	85.76	86.20	-2.2	10,050	-0.02%
2022/10/19	9.1	86.73	3	86.53	85.80	6.1	10,335	0.06%
2022/10/18	1.1	87.36	4	88.18	87.90	-2.9	10,432	-0.03%
2022/10/17	3	84.83	3	85.87	86.80	0	10,554	0.00%
2022/10/14	3	88.67	4	89.53	89.10	-1	10,742	-0.01%
2022/10/13	2.1	86.41	4	87.08	83.00	-1.9	11,153	-0.02%
2022/10/12	1.1	90.35	1	91.50	90.00	0.1	11,255	0.00%
2022/10/11	3.4	91.59	0	0.00	90.80	3.4	11,414	0.03%
2022/10/07	2.2	98.35	2	98.85	97.50	0.2	11,748	0.00%
2022/10/06	1	102.50	1	101.00	101.50	0	11,787	0.00%
2022/10/05	7	101.86	4	102.13	99.80	3	11,825	0.03%
2022/10/04	6	97.90	3.1	99.21	101.00	2.9	11,829	0.02%
2022/09/30	15	91.47	7.3	88.98	95.00	7.7	12,487	0.06%
2022/09/29	6	91.15	16	92.46	91.10	-10	12,909	-0.08%
2022/09/28	3.2	93.81	10	95.55	90.70	-6.9	13,222	-0.05%
2022/09/27	11	99.02	10	99.13	99.60	1	13,774	0.01%
2022/09/26	11.1	100.76	8	102.84	98.50	3.1	14,054	0.02%
2022/09/23	5.1	110.48	3.3	109.64	107.00	1.8	14,215	0.01%
2022/09/22	0	0.00	7	111.86	114.00	-7	14,252	-0.05%
2022/09/21	1.1	111.45	0	0.00	110.00	1.1	14,266	0.01%
2022/09/20	0	0.00	0.1	113.50	113.00	-0.1	14,345	0.00%
2022/09/19	1	110.50	1	108.50	109.50	0	14,511	0.00%
2022/09/16	2	109.75	0	0.00	109.50	2	14,612	0.01%
2022/09/15	5	112.80	3.1	113.68	111.50	1.9	14,736	0.01%
2022/09/14	10.1	113.49	2	112.00	114.00	8.1	14,959	0.05%
2022/09/13	3	111.50	0	0.00	111.50	3	15,080	0.02%
2022/09/12	3	113.00	4	113.00	112.50	-1	15,194	-0.01%
2022/09/08	2.4	109.53	2	108.75	110.00	0.4	15,217	0.00%
2022/09/07	6.5	106.50	1	104.50	105.00	5.5	15,282	0.04%
2022/09/06	2.1	106.06	8	107.38	107.00	-6	15,312	-0.04%
2022/09/05	4	110.63	0	0.00	110.50	4	15,354	0.03%
2022/09/02	4	113.75	4	114.63	115.00	0	15,372	0.00%
2022/09/01	17	113.88	11	113.45	113.00	6	15,352	0.04%
2022/08/31	6	115.00	4	115.38	115.50	2	15,307	0.01%
2022/08/30	9	116.44	9	116.44	117.00	0	15,517	0.00%
2022/08/29	5	112.10	10	114.10	116.00	-5	15,566	-0.03%
2022/08/26	11.3	117.58	9.2	117.55	115.50	2.1	15,485	0.01%
2022/08/25	4.1	116.25	3	116.67	117.00	1.1	15,471	0.01%
2022/08/24	8	115.25	7	114.00	113.00	1	15,425	0.01%
2022/08/23	11	113.55	20	113.65	115.50	-9	15,405	-0.06%
2022/08/22	11.1	112.69	14.1	112.04	111.50	-3.1	15,309	-0.02%
2022/08/19	20	114.13	7	114.49	113.00	13	15,226	0.09%
2022/08/18	2	107.25	3	106.33	109.00	-1	14,800	-0.01%
2022/08/17	6	103.42	4	104.00	102.50	2	14,631	0.01%
2022/08/16	3	104.83	1	105.50	104.50	2	14,638	0.01%
2022/08/15	10	103.20	57	103.32	105.50	-47	14,659	-0.32%
2022/08/12	0	0.00	2	102.25	101.50	-2	14,467	-0.01%
2022/08/11	55	103.29	60	100.48	99.60	-5	14,453	-0.03%
2022/08/10	56.1	99.93	52	99.19	98.50	4.1	14,537	0.03%
2022/08/09	52.5	100.99	51	102.96	101.00	1.5	14,513	0.01%
2022/08/08	1	99.50	1	98.00	99.50	0	14,328	0.00%
2022/08/05	6	97.05	6	98.35	98.80	0	14,409	0.00%
2022/08/04	0.2	92.00	2	94.60	95.00	-1.8	14,382	-0.01%
2022/08/03	2	93.00	1.5	93.40	93.20	0.5	14,364	0.00%
2022/08/02	23.1	96.44	20	95.43	96.20	3.1	14,293	0.02%
2022/08/01	4	100.75	4	101.50	100.50	0	14,116	0.00%
2022/07/29	2	101.25	9.1	101.99	102.50	-7.1	14,118	-0.05%
2022/07/28	49	101.95	1	98.50	98.50	48	14,034	0.34%
2022/07/27	3.1	98.22	6	98.80	99.50	-2.9	13,908	-0.02%
2022/07/26	15.1	101.75	9.1	98.73	97.40	6	13,776	0.04%
2022/07/25	2	100.25	1	100.50	100.50	1	13,539	0.01%
2022/07/22	2.2	100.58	15	100.06	99.10	-12.8	13,580	-0.09%
2022/07/21	17	100.85	3	101.17	101.50	14	13,675	0.10%
2022/07/20	6.2	99.27	8.1	99.79	99.30	-1.9	13,520	-0.01%
2022/07/19	27	93.13	27	93.15	94.30	0	13,162	0.00%
2022/07/18	6.1	94.66	9	94.69	93.00	-3	13,027	-0.02%
2022/07/15	8	91.76	12	91.34	93.00	-4	12,806	-0.03%
2022/07/14	5.1	85.65	8	86.11	88.00	-2.9	12,375	-0.02%
2022/07/13	1	86.00	3	86.50	83.50	-2	12,311	-0.02%
2022/07/12	4	84.60	6	83.70	82.00	-2	12,306	-0.02%
2022/07/11	4	87.28	20	86.04	87.90	-16	12,314	-0.13%
2022/07/08	34	88.64	9.4	88.74	88.50	24.7	12,130	0.20%
2022/07/07	7	85.26	7	83.09	85.00	0	11,708	0.00%
2022/07/06	13.3	86.92	7	86.66	83.50	6.3	11,235	0.06%
2022/07/05	4.1	88.13	11	87.98	90.10	-7	10,979	-0.06%
2022/07/04	13.1	93.44	11	96.27	90.90	2.1	10,346	0.02%
2022/07/01	12.1	104.05	12	103.63	101.00	0.1	10,130	0.00%
2022/06/30	3.3	115.13	8	117.06	112.00	-4.8	9,861	-0.05%
2022/06/29	14	121.54	4	120.50	124.00	10	9,795	0.10%
2022/06/28	54	124.41	56	124.32	124.50	-2	10,015	-0.02%
2022/06/27	43	124.78	46	124.76	125.00	-3	10,509	-0.03%
2022/06/24	36	116.72	32	116.55	116.50	4	10,563	0.04%
2022/06/23	51.2	118.26	39	118.65	119.00	12.1	10,810	0.11%
2022/06/22	39	119.10	49.1	119.39	119.50	-10.1	11,550	-0.09%
2022/06/21	7.1	116.87	5.1	116.44	118.00	2	11,540	0.02%
2022/06/20	3.3	115.80	3	110.67	108.50	0.3	11,618	0.00%
2022/06/17	6	119.08	3	118.67	118.50	3	11,816	0.03%
2022/06/16	7.2	125.64	2	122.00	120.50	5.2	12,158	0.04%
2022/06/15	3.1	127.48	7	128.07	126.50	-3.9	12,606	-0.03%
2022/06/14	5.2	132.76	1.1	131.05	131.00	4.1	13,160	0.03%
2022/06/13	4.2	129.96	9	132.83	133.50	-4.9	13,413	-0.04%
2022/06/10	3.2	133.03	2	134.00	132.50	1.2	13,626	0.01%
2022/06/09	14.1	134.43	16	134.00	134.50	-2	13,963	-0.01%
2022/06/08	8.7	133.16	15.2	133.70	133.50	-6.5	14,265	-0.05%
2022/06/07	10	128.80	18	130.11	130.00	-8	14,193	-0.06%
2022/06/06	4.2	126.90	2	127.50	127.00	2.2	14,134	0.02%
2022/06/02	1.1	127.98	2	128.50	127.50	-0.9	14,263	-0.01%
2022/06/01	0	0.00	7	127.50	126.00	-7	14,291	-0.05%
2022/05/31	6.2	126.66	10.1	126.25	126.50	-3.9	14,344	-0.03%
2022/05/30	2	123.00	12.2	123.74	125.00	-10.2	14,311	-0.07%
2022/05/27	2.1	121.70	3.3	120.65	119.00	-1.3	14,305	-0.01%
2022/05/26	2	121.00	1	119.50	119.50	1	14,337	0.01%
2022/05/25	3	118.00	6.3	120.81	120.50	-3.3	14,351	-0.02%
2022/05/23	4	121.63	9	122.33	121.00	-5	14,403	-0.03%
2022/05/20	1.1	119.00	0	0.00	119.00	1.1	14,368	0.01%
2022/05/19	4	120.00	4	118.25	120.00	0	14,446	0.00%
2022/05/18	7	120.64	7	120.29	121.00	0	14,456	0.00%
2022/05/17	1	115.50	4	116.00	117.00	-3	14,241	-0.02%
2022/05/16	2	115.00	1.2	116.00	113.00	0.8	14,299	0.01%
2022/05/13	2	113.25	14	113.79	113.50	-12	14,329	-0.08%
2022/05/12	4	110.13	3	113.17	108.50	1	14,376	0.01%
2022/05/11	0	0.00	3	114.17	112.00	-3	14,608	-0.02%
2022/05/10	3	110.50	7.2	111.17	113.50	-4.2	14,616	-0.03%
2022/05/09	3	111.50	1.5	111.17	108.50	1.5	14,710	0.01%
2022/05/06	0	0.00	3	114.50	116.00	-3	14,893	-0.02%
2022/05/05	3	114.17	2	113.00	113.00	1	14,931	0.01%
2022/05/04	2	111.00	0	0.00	112.00	2	14,911	0.01%
2022/05/03	0	0.00	4	106.63	108.00	-4	14,981	-0.03%
2022/04/29	8	106.31	7	106.29	105.00	1	15,109	0.01%
2022/04/28	7	103.36	16	102.88	102.50	-9	15,062	-0.06%
2022/04/27	10	104.20	8	104.75	106.00	2	14,925	0.01%
2022/04/26	5.2	110.90	5	110.80	110.00	0.2	14,714	0.00%
2022/04/25	4	109.63	17	109.18	110.00	-13	14,715	-0.09%
2022/04/22	2	117.23	7	119.14	115.00	-5	14,672	-0.03%
2022/04/21	1	123.50	0	0.00	123.00	1	14,735	0.01%
2022/04/20	0.2	121.50	1	121.50	122.50	-0.8	14,857	-0.01%
2022/04/19	3	122.00	2	122.50	121.00	1	15,002	0.01%
2022/04/18	5	121.50	0	0.00	119.50	5	15,138	0.03%
2022/04/15	10.2	126.89	9	126.56	123.00	1.2	15,233	0.01%
2022/04/14	5	132.40	3	132.50	130.50	2	15,425	0.01%
2022/04/13	4	131.50	7	129.79	130.50	-3	15,411	-0.02%
2022/04/12	0.2	125.00	2	128.50	124.50	-1.8	15,455	-0.01%
2022/04/11	4	127.88	5.2	128.37	128.50	-1.2	15,497	-0.01%
2022/04/08	13.1	126.08	4	126.63	128.00	9.1	15,499	0.06%
2022/04/07	9	126.17	4	128.00	124.50	5	15,528	0.03%
2022/04/06	11	129.82	7	130.57	130.50	4	15,634	0.03%
2022/04/01	7.2	130.85	8	133.19	133.50	-0.8	15,910	-0.01%
2022/03/31	9	132.78	22.1	135.67	133.00	-13.1	16,040	-0.08%
2022/03/30	24	136.83	34.1	136.84	137.50	-10.1	15,779	-0.06%
2022/03/29	11.1	133.89	11	133.32	131.00	0.1	15,296	0.00%
2022/03/28	11	134.82	5	135.30	136.50	6	15,114	0.04%
2022/03/25	44	140.40	40	136.73	134.00	4	14,809	0.03%
2022/03/24	4	133.13	12	131.25	134.50	-8	14,028	-0.06%
2022/03/23	10	132.75	89	131.69	130.50	-79	13,891	-0.57%
2022/03/22	42.1	131.73	39	131.73	132.00	3.1	13,907	0.02%
2022/03/21	102.1	131.96	33.2	131.93	131.50	69	13,712	0.50%	大買/
2022/03/18	43	127.36	16	128.41	129.50	27	13,415	0.20%
2022/03/17	7	121.43	20	125.20	127.00	-13	13,097	-0.10%
2022/03/16	22.1	119.77	7	116.36	115.50	15.1	12,561	0.12%
2022/03/15	11.1	120.72	14	117.93	116.00	-2.9	12,323	-0.02%
2022/03/14	18.1	119.50	13	120.23	120.50	5.1	12,224	0.04%
2022/03/11	20	116.65	21	116.36	117.50	-1	12,051	-0.01%
2022/03/10	2	113.50	11	115.18	118.00	-9	11,755	-0.08%
2022/03/09	4	107.13	2	107.50	107.50	2	11,998	0.02%
2022/03/08	15	108.93	11	109.95	106.00	4	12,521	0.03%
2022/03/07	7.1	110.40	4	109.50	108.00	3.1	12,436	0.02%
2022/03/04	16	116.88	37	117.16	117.00	-21	12,518	-0.17%
2022/03/03	15	115.73	14	114.54	114.50	1	12,739	0.01%
2022/03/02	23	113.50	26	112.46	115.50	-3	12,940	-0.02%
2022/03/01	4	107.87	4	108.88	111.00	0	13,007	0.00%
2022/02/25	5.1	105.82	11	105.64	107.50	-5.9	13,312	-0.04%
2022/02/24	15	101.54	3.8	102.83	101.00	11.2	13,622	0.08%
2022/02/23	4.1	107.25	2	106.75	107.00	2.1	13,708	0.01%
2022/02/22	8	108.00	4	109.25	107.00	4	14,312	0.03%
2022/02/21	8.1	112.01	2	112.75	113.00	6.1	14,773	0.04%
2022/02/18	2	116.75	5	117.60	117.50	-3	15,619	-0.02%
2022/02/17	3	116.33	3	116.50	116.00	0	16,741	0.00%
2022/02/16	3	117.50	1	116.00	116.00	2	17,296	0.01%
2022/02/15	2	117.26	4	118.00	115.00	-2	17,696	-0.01%
2022/02/14	4	116.24	3	116.00	114.50	1	18,179	0.01%
2022/02/11	7.1	117.94	7.1	120.11	120.50	0	18,412	0.00%
2022/02/10	3.1	114.18	0	0.00	113.50	3.1	18,570	0.02%
2022/02/09	15	115.27	6	113.50	115.50	9	18,977	0.05%
2022/02/08	8.1	109.20	5	110.00	109.00	3.1	19,452	0.02%
2022/02/07	2.6	105.38	1	102.00	106.50	1.6	19,958	0.01%
2022/01/26	1	104.50	1	106.00	106.00	0	20,938	0.00%
2022/01/25	4	109.00	2	108.00	105.00	2	22,199	0.01%
2022/01/24	1	111.51	3	108.67	112.00	-2	23,333	-0.01%
2022/01/21	2	108.75	23	108.78	107.50	-21	24,393	-0.09%
2022/01/20	2	111.76	3	111.17	113.00	-1	24,821	0.00%
2022/01/19	3.2	113.32	1	113.00	113.00	2.2	25,702	0.01%
2022/01/18	3	117.50	5	118.50	116.00	-2	27,585	-0.01%
2022/01/17	15.1	116.04	12.1	116.41	118.50	3	27,949	0.01%
2022/01/14	1.3	110.44	3	111.50	115.50	-1.8	28,705	-0.01%
2022/01/13	1.1	116.90	3	114.17	114.50	-2	29,333	-0.01%
2022/01/12	2.2	116.66	5.2	117.79	116.50	-3	30,283	-0.01%
2022/01/11	10.4	120.76	7	119.79	117.50	3.4	31,864	0.01%
2022/01/10	10	123.15	12	123.96	125.50	-2	32,869	-0.01%
2022/01/07	26.4	126.31	14.3	124.32	123.50	12.1	33,851	0.04%
2022/01/06	5.1	133.52	4	134.50	134.00	1.1	34,726	0.00%
2022/01/05	9.6	136.34	5	135.20	135.00	4.6	35,729	0.01%
2022/01/04	10.5	142.36	4	142.13	141.00	6.5	36,751	0.02%
2022/01/03	2.5	147.20	10	146.95	144.50	-7.5	38,902	-0.02%
2021/12/30	6	144.17	4	144.50	143.00	2	39,815	0.01%
2021/12/29	21	147.88	15	148.13	146.00	6	40,713	0.01%
2021/12/28	24	146.19	8.1	147.04	145.50	15.9	41,252	0.04%
2021/12/27	9	142.67	15	142.03	144.50	-6	41,547	-0.01%
2021/12/24	3	136.33	1	136.00	136.00	2	41,792	0.00%
2021/12/23	0	140.00	4	139.38	138.00	-4	42,607	-0.01%
2021/12/22	5	137.80	5	138.40	136.00	0	43,380	0.00%
2021/12/21	7	135.36	7	136.21	136.00	0	44,216	0.00%
2021/12/20	15	134.13	11	134.45	134.50	4	45,849	0.01%
2021/12/17	7.2	138.14	3	139.00	136.50	4.2	47,177	0.01%
2021/12/16	16.2	143.19	18	143.17	143.00	-1.8	48,924	0.00%
2021/12/15	7.1	135.80	8	134.88	137.00	-1	49,234	0.00%
2021/12/14	9.2	134.83	10	134.25	133.50	-0.9	49,407	0.00%
2021/12/13	6.1	134.58	10	135.25	134.00	-4	49,442	-0.01%
2021/12/10	22.1	137.93	3	138.00	137.50	19.1	49,568	0.04%
2021/12/09	5.3	140.40	1	140.50	141.50	4.3	49,819	0.01%
2021/12/08	4	144.25	11	145.73	143.00	-7	50,199	-0.01%
2021/12/07	18.5	145.51	7	148.14	143.00	11.5	50,938	0.02%
2021/12/06	13.3	149.79	7	150.00	149.50	6.3	51,266	0.01%
2021/12/03	19	156.74	19	156.58	155.00	0	51,575	0.00%
2021/12/02	20	154.47	22.7	154.13	156.00	-2.6	51,503	-0.01%
2021/12/01	8.1	148.38	10	148.35	148.00	-2	51,169	0.00%
2021/11/30	24.1	150.15	25	150.50	150.00	-0.9	51,467	0.00%
2021/11/29	27.2	146.55	22.1	147.69	148.50	5.1	51,759	0.01%
2021/11/26	12.2	141.10	7.3	142.31	148.50	4.9	51,975	0.01%
2021/11/25	6.1	146.74	18	146.19	145.50	-12	51,787	-0.02%
2021/11/24	11.1	145.74	17.3	146.96	145.00	-6.2	51,859	-0.01%
2021/11/23	13.6	151.61	16	150.66	147.00	-2.5	51,866	0.00%
2021/11/22	15.1	155.06	9	154.61	153.00	6.1	51,979	0.01%
2021/11/19	44	162.48	42.4	160.53	156.00	1.7	52,766	0.00%
2021/11/18	27	160.54	12.3	160.18	157.00	14.8	52,749	0.03%
2021/11/17	28	164.25	63.5	165.41	165.50	-35.5	52,962	-0.07%
2021/11/16	103	166.63	110.1	164.14	159.50	-7.1	52,558	-0.01%	大買/大賣/
2021/11/15	13	154.77	15.6	155.78	159.00	-2.5	51,648	0.00%
2021/11/12	23.2	152.33	24	153.33	149.00	-0.8	51,393	0.00%
2021/11/11	25	148.28	29	150.16	151.50	-4	51,178	-0.01%
2021/11/10	16.2	142.62	43	143.44	145.00	-26.9	50,801	-0.05%
2021/11/09	24.2	145.27	15	146.80	142.00	9.2	50,612	0.02%
2021/11/08	8.3	143.13	8	144.19	146.50	0.2	50,327	0.00%
2021/11/05	24.2	148.93	29	148.48	147.50	-4.8	50,121	-0.01%
2021/11/04	36	159.32	40	155.88	150.00	-4	49,748	-0.01%
2021/11/03	60.2	155.79	73.2	156.64	160.50	-13	49,363	-0.03%
2021/11/02	67.1	164.88	59.2	163.28	154.00	7.9	48,518	0.02%
2021/11/01	71	159.98	160.1	161.26	165.50	-89.1	47,371	-0.19%	大賣/
2021/10/29	79	150.81	110.4	150.70	152.50	-31.4	46,367	-0.07%	大賣/
2021/10/28	45.5	144.38	47	144.04	142.50	-1.5	45,320	0.00%
2021/10/27	55.1	142.07	40	142.93	141.50	15.1	45,025	0.03%
2021/10/26	103	140.52	160.1	142.66	140.00	-57.1	44,406	-0.13%	大買/大賣/
2021/10/25	17	134.65	50	135.13	135.00	-33	42,768	-0.08%
2021/10/22	31	131.74	52	132.73	135.50	-21	42,815	-0.05%
2021/10/21	34	135.53	19	136.82	132.50	15	42,435	0.04%
2021/10/20	34	132.46	75	132.67	135.50	-41	42,141	-0.10%
2021/10/19	93	133.21	86.1	133.50	129.50	6.9	41,482	0.02%
2021/10/18	84	127.45	58.1	128.17	132.00	25.9	40,515	0.06%
2021/10/15	31.1	124.59	66.4	125.93	128.50	-35.3	40,101	-0.09%
2021/10/14	65	119.98	58.1	118.16	117.00	6.9	39,579	0.02%
2021/10/13	61.1	127.00	69.2	127.10	122.00	-8.1	39,274	-0.02%
2021/10/12	50	126.76	58.3	126.64	128.50	-8.3	39,148	-0.02%
2021/10/08	102	126.67	85	127.42	124.00	17	39,173	0.04%	大買/
2021/10/07	18.5	121.41	53.1	122.15	124.50	-34.6	37,710	-0.09%
2021/10/06	25	116.06	45.2	115.44	113.50	-20.2	37,871	-0.05%
2021/10/05	16.3	110.70	29.1	110.88	113.50	-12.8	37,204	-0.03%
2021/10/04	25.1	109.10	67	108.05	106.00	-41.9	36,571	-0.11%
2021/10/01	54	114.61	39.1	112.43	112.00	14.9	36,165	0.04%
2021/09/30	26	114.92	40	116.15	118.00	-14	36,074	-0.04%
2021/09/29	38	115.34	51.6	116.02	112.00	-13.6	35,335	-0.04%
2021/09/28	31.1	123.33	22	122.64	122.00	9.1	34,671	0.03%
2021/09/27	79.1	125.03	114.7	126.38	123.00	-35.6	33,883	-0.11%	大賣/
2021/09/24	90.6	120.93	92	120.42	119.50	-1.4	32,349	0.00%
2021/09/23	32	117.83	90.5	118.96	121.00	-58.5	31,055	-0.19%
2021/09/22	28	108.48	47	108.40	110.50	-19	29,473	-0.06%
2021/09/17	28	105.76	16	105.88	107.50	12	29,084	0.04%
2021/09/16	7	101.71	15	102.70	101.50	-8	28,932	-0.03%
2021/09/15	29	101.19	37	102.09	100.50	-8	28,857	-0.03%
2021/09/14	12.3	107.38	30	107.88	106.00	-17.7	28,654	-0.06%
2021/09/13	16.2	108.17	49	107.84	106.50	-32.8	28,806	-0.11%
2021/09/10	83	106.25	69	106.29	108.00	14	28,763	0.05%
2021/09/09	38	98.61	31	98.53	101.50	7	28,549	0.02%
2021/09/08	20.5	95.38	14	96.40	94.60	6.5	28,436	0.02%
2021/09/07	20.1	100.17	24	98.39	98.60	-3.9	28,804	-0.01%
2021/09/06	7	104.29	23.1	103.75	103.50	-16.1	29,578	-0.05%
2021/09/03	29	102.81	13.3	103.50	103.00	15.7	29,580	0.05%
2021/09/02	25	110.40	36	108.42	106.00	-11	29,540	-0.04%
2021/09/01	23	110.07	23	110.65	114.00	0	29,120	0.00%
2021/08/31	10	106.70	10	106.25	109.00	0	28,646	0.00%
2021/08/30	9	106.56	6	106.00	106.00	3	28,721	0.01%
2021/08/27	35.2	107.04	18	105.69	104.50	17.2	28,782	0.06%
2021/08/26	41.1	107.82	35	108.06	111.50	6.1	29,032	0.02%
2021/08/25	70.3	110.51	63	108.55	106.50	7.3	28,704	0.03%
2021/08/24	30	105.53	33.4	106.00	105.00	-3.4	27,801	-0.01%
2021/08/23	30	99.89	35	101.29	104.00	-5	27,303	-0.02%
2021/08/20	36	90.98	46	91.42	94.60	-10	26,844	-0.04%
2021/08/19	14	88.16	18	88.77	86.00	-4	26,642	-0.02%
2021/08/18	27.1	84.52	25	84.64	89.80	2.1	26,569	0.01%
2021/08/17	10.1	88.23	11	85.50	84.50	-0.9	26,688	0.00%
2021/08/16	18.1	90.90	23.2	90.62	92.00	-5.1	26,509	-0.02%
2021/08/13	22.5	94.31	13	93.80	90.30	9.5	26,453	0.04%
2021/08/12	16.1	94.88	11	96.05	95.60	5.1	26,366	0.02%
2021/08/11	35.5	94.09	41	93.47	93.30	-5.5	26,380	-0.02%
2021/08/10	61	95.86	46.7	94.98	96.50	14.3	26,198	0.05%
2021/08/09	23.1	98.21	23	97.52	95.40	0.1	26,051	0.00%
2021/08/06	20.2	107.77	18	109.03	106.00	2.2	25,867	0.01%
2021/08/05	27	111.48	43	109.31	112.50	-16	25,914	-0.06%
2021/08/04	38.3	110.95	22	107.93	107.00	16.3	26,200	0.06%
2021/08/03	9	107.67	8	108.75	108.50	1	26,113	0.00%
2021/08/02	11	104.82	16	105.25	106.50	-5	26,038	-0.02%
2021/07/30	12	105.88	6	105.92	102.50	6	25,949	0.02%
2021/07/29	27.1	105.66	23	102.72	108.00	4.1	25,755	0.02%
2021/07/28	31.2	105.29	27	105.39	104.50	4.2	25,598	0.02%
2021/07/27	29.3	116.43	32	115.89	112.00	-2.8	25,361	-0.01%
2021/07/26	35.5	118.73	37	117.14	118.00	-1.6	25,132	-0.01%
2021/07/23	27.2	116.32	45	114.10	114.00	-17.9	24,749	-0.07%
2021/07/22	84	119.84	59.5	121.57	121.50	24.6	24,472	0.10%
2021/07/21	43	112.14	46	113.42	117.00	-3	23,826	-0.01%
2021/07/20	40.2	109.13	8	110.44	106.50	32.2	23,256	0.14%
2021/07/19	67.2	115.11	142.1	115.49	112.50	-74.9	22,976	-0.33%	大賣/
2021/07/16	74	109.71	63.1	106.64	111.00	10.9	22,765	0.05%
2021/07/15	85.2	99.51	66	101.28	107.00	19.2	22,479	0.09%
2021/07/14	14	95.60	45	97.69	99.60	-31	21,925	-0.14%
2021/07/13	55.2	97.10	47	96.16	90.60	8.2	21,341	0.04%
2021/07/12	2	87.15	15.5	90.75	92.70	-13.5	20,269	-0.07%
2021/07/09	21	85.14	22	86.00	84.30	-1	20,067	0.00%
2021/07/08	6	84.20	5	84.44	83.70	1	20,187	0.00%
2021/07/07	27	83.40	56	84.31	84.30	-29	20,213	-0.14%
2021/07/06	5	80.38	4	79.90	79.70	1	20,418	0.00%
2021/07/05	14.1	80.80	12	81.38	80.60	2.1	20,953	0.01%
2021/07/02	14	78.59	12	77.64	79.20	2	21,542	0.01%
2021/07/01	13	77.85	1	75.00	76.10	12	22,398	0.05%
2021/06/30	7	78.69	10.2	78.51	78.30	-3.2	23,111	-0.01%
2021/06/29	39	79.10	14	78.22	77.70	25	23,415	0.11%
2021/06/28	39	82.66	16	85.92	81.50	23	23,399	0.10%
2021/06/25	5	85.80	28	85.66	85.00	-23	24,037	-0.10%
2021/06/24	17	83.29	12	83.77	83.10	5	24,507	0.02%
2021/06/23	24	82.23	11	83.18	82.90	13	24,570	0.05%
2021/06/22	39	84.52	25	83.34	81.00	14	24,919	0.06%
2021/06/21	41.4	87.59	39	86.54	85.20	2.4	25,138	0.01%
2021/06/18	90.1	85.05	76	84.51	87.50	14.1	25,777	0.05%
2021/06/17	49	79.74	43	80.19	81.10	6	25,476	0.02%
2021/06/16	45	80.42	22	80.63	78.40	23	25,378	0.09%
2021/06/15	49	76.02	79	77.46	79.90	-30	24,755	-0.12%
2021/06/11	3	72.60	12	72.31	72.70	-9	23,827	-0.04%
2021/06/10	30	71.88	18	70.83	70.10	12	23,921	0.05%
2021/06/09	7	70.03	15	69.78	70.40	-8	23,846	-0.03%
2021/06/08	4.2	70.27	29	70.53	69.40	-24.9	23,948	-0.10%
2021/06/07	46	69.87	24	70.47	70.80	22	23,914	0.09%
2021/06/04	72.3	70.57	15.2	68.81	68.50	57.1	23,699	0.24%
2021/06/03	58	72.39	50	72.70	72.70	8	23,504	0.03%
2021/06/02	68	69.17	26	69.12	68.80	42	22,927	0.18%
2021/06/01	54	68.12	11.5	68.64	69.00	42.5	22,715	0.19%
2021/05/31	17	67.19	29	67.02	67.30	-12	22,613	-0.05%
2021/05/28	9	68.46	9	67.99	67.70	0	22,504	0.00%
2021/05/27	17	66.31	28	65.51	66.60	-11	22,262	-0.05%
2021/05/26	25.1	65.02	20	64.27	63.60	5.1	22,025	0.02%
2021/05/25	49	62.53	26	63.52	63.30	23	21,986	0.10%
2021/05/24	1	56.80	17	55.75	59.90	-16	21,802	-0.07%
2021/05/21	30	57.33	8	57.28	56.00	22	22,535	0.10%
2021/05/20	6	56.35	1	55.70	55.60	5	22,687	0.02%
2021/05/19	1	54.30	0	0.00	54.90	1	22,627	0.00%
2021/05/18	7	53.10	4	52.75	54.00	3	22,512	0.01%
2021/05/17	2	48.45	9	49.65	49.15	-7	22,514	-0.03%
2021/05/14	3	53.47	4	52.93	51.80	-1	22,385	0.00%
2021/05/13	20.2	56.36	37	54.42	54.80	-16.9	22,250	-0.08%
2021/05/12	5	55.34	29.4	52.45	56.00	-24.4	22,119	-0.11%
2021/05/11	11.2	55.49	10.2	54.12	53.60	1.1	21,817	0.00%
2021/05/10	24	60.30	16	58.60	58.80	8	21,807	0.04%
2021/05/07	22.4	61.48	4.1	60.66	61.90	18.3	21,825	0.08%
2021/05/06	7	57.87	17	58.47	58.50	-10	21,845	-0.05%
2021/05/05	4.2	59.33	5	60.36	58.00	-0.8	21,940	0.00%
2021/05/04	18.2	58.85	15	59.95	60.80	3.2	21,922	0.01%
2021/05/03	8.1	61.74	21.1	61.69	61.60	-13	21,814	-0.06%
2021/04/29	1.1	65.01	9	65.42	65.10	-7.9	21,797	-0.04%
2021/04/28	25	67.34	29	67.96	67.30	-4	22,200	-0.02%
2021/04/27	18	66.92	12	66.40	66.20	6	22,450	0.03%
2021/04/26	4	69.05	7	68.80	68.20	-3	22,748	-0.01%
2021/04/23	22	67.67	24	67.25	68.70	-2	23,292	-0.01%
2021/04/22	64.1	69.60	24	69.52	67.10	40.1	23,909	0.17%
2021/04/21	47	76.47	63	76.14	74.50	-16	24,734	-0.06%
2021/04/20	72	72.13	62	74.36	74.90	10	24,436	0.04%
2021/04/19	8	69.88	25	70.24	70.70	-17	24,647	-0.07%
2021/04/16	21.2	69.55	9	69.06	68.60	12.2	24,760	0.05%
2021/04/15	41	68.91	9	69.20	68.80	32	24,734	0.13%
2021/04/14	136	67.40	41	67.13	68.70	95	24,716	0.38%	大買/
2021/04/13	23	70.37	14	70.09	68.00	9	24,676	0.04%
2021/04/12	62.2	69.95	46	70.55	68.00	16.2	24,583	0.07%
2021/04/09	53	75.64	36	76.28	75.00	17	24,329	0.07%
2021/04/08	53.2	73.05	65	72.21	74.50	-11.8	23,755	-0.05%
2021/04/07	75.1	68.74	73	68.29	69.00	2.1	23,064	0.01%
2021/04/06	19	63.92	31	64.38	65.80	-12	22,461	-0.05%
2021/04/01	32	60.38	41	60.45	59.90	-9	21,918	-0.04%
2021/03/31	35	59.89	31	60.06	59.50	4	21,803	0.02%
2021/03/30	41	60.61	38	60.81	60.90	3	21,724	0.01%
2021/03/29	71.1	58.38	66	58.38	59.50	5.1	21,067	0.02%
2021/03/26	15	55.44	10.2	55.52	55.80	4.8	20,571	0.02%
2021/03/25	38	55.75	15	55.26	55.40	23	20,466	0.11%
2021/03/24	54	55.41	51	55.28	55.00	3	20,076	0.01%
2021/03/23	143	56.06	85	54.54	52.00	58	19,449	0.30%	大買/
2021/03/22	23	53.23	57	55.64	56.70	-34	18,413	-0.18%
2021/03/19	70	51.90	6	52.22	51.60	64	18,192	0.35%
2021/03/18	42	51.97	13	51.80	51.80	29	18,173	0.16%
2021/03/17	16	51.27	27	51.46	50.80	-11	18,553	-0.06%
2021/03/16	35	51.17	13	51.45	50.40	22	19,764	0.11%
2021/03/15	6.5	49.98	27	50.06	49.95	-20.5	20,109	-0.10%
2021/03/12	18	48.88	19	49.04	48.90	-1	20,161	0.00%
2021/03/11	2	45.48	4	46.11	46.90	-2	20,259	-0.01%
2021/03/10	2	44.83	7	45.19	44.70	-5	20,376	-0.02%
2021/03/09	10	45.25	16	44.68	45.00	-6	21,015	-0.03%
2021/03/08	10	46.01	8.1	45.72	44.25	1.9	20,995	0.01%
2021/03/05	15	46.38	1	46.45	45.95	14	21,053	0.07%
2021/03/04	5	47.15	17	47.31	46.80	-12	21,449	-0.06%
2021/03/03	13	47.58	1	47.35	47.90	12	21,642	0.06%
2021/03/02	3	47.68	3	47.98	47.30	0	21,725	0.00%
2021/02/26	11	47.48	3	47.43	47.60	8	22,034	0.04%
2021/02/25	6	48.94	5	48.50	48.60	1	22,532	0.00%
2021/02/24	14	50.01	16	50.37	49.40	-2	22,516	-0.01%
2021/02/23	60.3	52.39	195.4	52.08	51.80	-135.1	22,425	-0.60%	大賣/鉅額交易
2021/02/22	7	49.52	13.3	49.42	50.80	-6.3	21,548	-0.03%
2021/02/19	12	46.39	2	46.03	46.20	10	21,195	0.05%
2021/02/18	3	45.87	69	46.01	46.60	-66	21,117	-0.31%
2021/02/17	9	47.31	4	47.59	46.25	5	21,022	0.02%
2021/02/05	7	45.79	1	45.80	45.65	6	20,861	0.03%
2021/02/04	8	46.28	8	46.75	46.10	0	20,786	0.00%
2021/02/03	24	47.83	0	0.00	47.25	24	20,700	0.12%
2021/02/02	44	46.34	40	47.07	48.00	4	20,514	0.02%
2021/02/01	21	45.44	7	43.93	45.85	14	20,331	0.07%
2021/01/29	13	46.97	41.1	46.65	44.80	-28.1	20,125	-0.14%
2021/01/28	42	47.82	13.6	47.43	47.10	28.5	19,980	0.14%
2021/01/27	32.1	47.97	29	48.59	49.10	3.1	19,843	0.02%
2021/01/26	25	48.88	7	48.73	48.00	18	19,622	0.09%
2021/01/25	20	48.62	3	47.98	49.30	17	19,481	0.09%
2021/01/22	15	49.05	3.9	49.00	49.70	11.1	19,292	0.06%
2021/01/21	81	50.30	13	48.85	48.65	68	19,067	0.36%
2021/01/20	81	49.79	21.3	49.18	49.40	59.7	18,548	0.32%
2021/01/19	75	51.36	45	51.38	50.00	30	18,146	0.17%
2021/01/18	85.2	52.31	102	52.53	52.50	-16.8	17,692	-0.09%	大賣/
2021/01/15	262	51.49	69	51.46	51.00	193	16,927	1.14%	大買/鉅額交易
2021/01/14	101	49.11	56	49.44	50.10	45	16,128	0.28%	大買/
2021/01/13	4	45.83	16.2	46.33	46.85	-12.2	14,645	-0.08%
2021/01/12	25	43.11	44	42.87	42.60	-19	14,261	-0.13%
2021/01/11	33	40.83	29	41.16	41.70	4	13,388	0.03%
2021/01/08	8	38.91	3.2	39.04	38.85	4.8	13,094	0.04%
2021/01/07	13	39.74	0	0.00	39.30	13	13,116	0.10%
2021/01/06	23	39.92	7	39.81	39.80	16	13,007	0.12%
2021/01/05	17	41.47	11	41.42	41.15	6	12,715	0.05%
2021/01/04	60	42.34	37	42.29	42.60	23	12,539	0.18%
2020/12/31	2	40.38	15	40.49	40.60	-13	12,196	-0.11%
2020/12/30	5	40.30	0	0.00	40.10	5	12,164	0.04%
2020/12/29	29	41.31	10	42.45	41.00	19	12,057	0.16%
2020/12/28	19	41.49	110	41.34	41.65	-91	11,676	-0.78%	大賣/
2020/12/25	42	40.17	95	40.64	39.85	-53	11,341	-0.47%
2020/12/24	45	39.42	37	39.14	39.40	8	11,015	0.07%
2020/12/23	6	38.37	22	38.70	39.20	-16	10,851	-0.15%
2020/12/22	3	38.63	0	0.00	37.20	3	10,783	0.03%
2020/12/21	7	37.47	4	37.58	37.50	3	10,875	0.03%
2020/12/18	11	38.50	3	38.55	38.85	8	10,875	0.07%
2020/12/17	1	37.70	13	37.92	38.85	-12	10,782	-0.11%
2020/12/16	17	38.37	3	38.57	38.25	14	10,654	0.13%
2020/12/15	31	38.93	42	38.35	37.70	-11	10,552	-0.10%
2020/12/14	32	40.26	49	40.34	40.15	-17	10,345	-0.16%
2020/12/11	60	40.22	25	39.52	38.80	35	10,064	0.35%
2020/12/10	100	41.11	112	41.01	41.10	-12	9,491	-0.13%	大賣/
2020/12/09	49	37.98	99	38.38	39.60	-50	8,064	-0.62%
2020/12/08	6	35.59	55	35.84	36.00	-49	7,328	-0.67%
2020/12/07	34	34.99	25	35.29	35.20	9	7,011	0.13%
2020/12/04	2	33.80	109	33.73	34.00	-107	6,711	-1.59%	大賣/鉅額交易
2020/12/03	65	34.55	46	34.34	33.45	19	6,581	0.29%
2020/12/02	1	32.70	12	32.82	32.65	-11	6,209	-0.18%
2020/12/01	1	32.40	19	32.55	32.30	-18	6,100	-0.30%
2020/11/30	57	33.36	11	33.78	32.85	46	5,978	0.77%
2020/11/27	2	32.55	14	32.44	32.30	-12	5,578	-0.22%
2020/11/26	3	31.90	10	32.05	31.95	-7	5,317	-0.13%
2020/11/25	8	32.20	5	32.17	32.05	3	5,187	0.06%
2020/11/24	20	31.70	77	31.49	31.70	-57	4,817	-1.18%
2020/11/23	36	29.84	32	29.92	29.80	4	4,219	0.09%
2020/11/20	1	28.75	3	29.22	29.65	-2	4,054	-0.05%
2020/11/19	0	0.00	2	28.20	28.50	-2	3,864	-0.05%
2020/11/17	1	28.30	3	28.57	28.20	-2	4,074	-0.05%
2020/11/16	1	28.35	11	28.34	28.35	-10	4,401	-0.23%
2020/11/13	0	0.00	1	27.95	27.95	-1	4,468	-0.02%
2020/11/12	0	0.00	1	27.75	27.65	-1	4,634	-0.02%
2020/11/11	1	27.80	12	27.81	27.80	-11	4,737	-0.23%
2020/11/10	6	27.74	1	27.95	27.65	5	4,847	0.10%
2020/11/09	2	27.80	2	27.93	27.85	0	4,878	0.00%
2020/11/06	0	0.00	1	27.75	27.40	-1	4,928	-0.02%
2020/11/05	2	27.38	0	0.00	27.50	2	5,017	0.04%
2020/11/04	14	27.51	6	27.60	27.50	8	5,145	0.16%
2020/11/03	1	27.30	0	0.00	27.35	1	5,208	0.02%
2020/10/30	1	27.65	0	0.00	27.10	1	5,527	0.02%
2020/10/29	12	27.40	3	27.27	27.55	9	5,763	0.16%
2020/10/28	0	0.00	2	27.80	27.65	-2	5,909	-0.03%
2020/10/27	1	28.10	7	28.19	28.10	-6	6,067	-0.10%
2020/10/26	2	28.60	1	28.65	28.55	1	6,239	0.02%
2020/10/23	9	28.83	7	28.85	28.95	2	6,547	0.03%
2020/10/22	20	29.63	16	29.66	29.00	4	7,735	0.05%
2020/10/21	11	29.27	5	29.23	29.15	6	8,049	0.07%
2020/10/20	6	28.99	15	28.97	29.05	-9	8,533	-0.11%
2020/10/19	6	28.75	7	29.03	29.15	-1	9,397	-0.01%
2020/10/16	5	28.73	14	28.58	28.55	-9	10,259	-0.09%
2020/10/15	8	29.17	17	29.19	29.30	-9	10,442	-0.09%
2020/10/14	2	28.45	5	28.43	28.60	-3	10,382	-0.03%
2020/10/13	3	27.80	0	0.00	27.75	3	10,652	0.03%
2020/10/08	7	28.94	2	28.88	28.55	5	11,454	0.04%
2020/10/07	6	28.83	2	28.80	29.00	4	12,293	0.03%
2020/10/06	2	28.28	2	28.30	28.15	0	13,119	0.00%
2020/10/05	1	27.90	1	28.00	27.85	0	13,193	0.00%
2020/09/30	4	27.89	1	27.85	27.85	3	13,282	0.02%
2020/09/29	12	27.84	5	27.85	27.70	7	13,344	0.05%
2020/09/28	3	27.63	10	28.09	28.30	-7	13,463	-0.05%
2020/09/25	14	28.96	21	27.21	27.50	-7	13,617	-0.05%
2020/09/24	8	30.03	24	29.91	29.35	-16	13,724	-0.12%
2020/09/23	3	29.53	4	29.86	30.00	-1	13,469	-0.01%
2020/09/22	5	29.31	10	29.25	29.35	-5	13,378	-0.04%
2020/09/21	4	29.18	8	29.28	29.00	-4	13,338	-0.03%
2020/09/18	3	29.52	2	29.80	29.35	1	13,345	0.01%
2020/09/17	1	29.45	2	29.48	29.60	-1	13,329	-0.01%
2020/09/16	7	29.44	9	29.44	29.10	-2	13,299	-0.02%
2020/09/15	0	0.00	16	29.05	29.00	-16	13,255	-0.12%
2020/09/14	2	28.80	0	0.00	28.90	2	13,345	0.01%
2020/09/11	2	28.40	0	0.00	28.35	2	13,328	0.02%
2020/09/10	3.4	28.83	2	28.78	28.55	1.4	13,336	0.01%
2020/09/09	7	28.48	0	0.00	28.90	7	13,371	0.05%
2020/09/08	6	28.93	2	29.08	28.90	4	13,385	0.03%
2020/09/07	114	29.36	19	29.05	29.35	95	13,385	0.71%	大買/
2020/09/04	0	0.00	2	27.20	27.60	-2	13,209	-0.02%
2020/09/03	1	27.40	4	27.56	27.25	-3	13,300	-0.02%
2020/09/02	5	27.45	11	27.31	27.30	-6	13,432	-0.04%
2020/09/01	11	26.89	0	0.00	26.85	11	13,467	0.08%
2020/08/31	5	27.05	11	26.85	26.85	-6	13,585	-0.04%
2020/08/28	2	26.80	1	26.80	26.70	1	14,029	0.01%
2020/08/27	10.3	26.90	5	26.75	26.75	5.3	14,055	0.04%
2020/08/26	1	27.05	13	27.08	27.10	-12	14,087	-0.09%
2020/08/25	5	26.95	0	0.00	26.75	5	14,112	0.04%
2020/08/24	21	26.65	23	26.69	26.55	-2	14,208	-0.01%
2020/08/21	6	27.11	3	27.03	27.05	3	14,326	0.02%
2020/08/20	42	27.32	4	27.16	27.00	38	14,302	0.27%
2020/08/19	2	29.90	12	29.97	30.00	-10	14,482	-0.07%
2020/08/18	14	30.73	75	30.58	30.40	-61	15,022	-0.41%
2020/08/17	12	30.36	14	30.32	30.40	-2	15,120	-0.01%
2020/08/14	8	29.71	4	29.65	29.80	4	15,224	0.03%
2020/08/13	2	29.40	1	29.20	29.00	1	15,368	0.01%
2020/08/12	10	29.15	0	0.00	29.00	10	15,414	0.06%
2020/08/11	2	29.15	0	0.00	29.05	2	15,467	0.01%
2020/08/10	9	29.78	65	29.73	29.45	-56	15,465	-0.36%
2020/08/07	0	0.00	20	30.75	30.60	-20	15,450	-0.13%
2020/08/06	18	30.48	15	30.60	30.45	3	15,867	0.02%
2020/08/05	12	31.06	8	31.39	31.10	4	15,774	0.03%
2020/08/04	17	31.80	10	31.73	31.60	7	15,797	0.04%
2020/08/03	6	31.50	24	31.13	31.55	-18	15,611	-0.12%
2020/07/31	28	31.76	3	32.25	31.65	25	15,508	0.16%
2020/07/30	11	31.62	10	31.78	31.80	1	15,356	0.01%
2020/07/29	28	31.68	43	31.34	31.95	-15	15,201	-0.10%
2020/07/28	92	33.25	32	32.99	30.50	60	14,897	0.40%
2020/07/27	29	31.82	40	32.13	32.80	-11	13,771	-0.08%
2020/07/24	49	31.27	22	31.32	31.25	27	13,310	0.20%
2020/07/23	54	32.15	102	32.05	32.40	-48	12,818	-0.37%	大賣/
2020/07/22	109	31.32	46	30.41	30.85	63	11,977	0.53%	大買/
2020/07/21	24	29.26	47	29.28	29.05	-23	11,113	-0.21%
2020/07/20	4	28.93	0	0.00	28.55	4	10,922	0.04%
2020/07/17	48	28.82	29	29.23	28.80	19	10,895	0.17%
2020/07/16	40	29.87	17	29.64	29.90	23	10,660	0.22%
2020/07/15	5	28.97	23	28.46	28.15	-18	10,122	-0.18%
2020/07/14	54	29.91	17	29.90	29.20	37	10,025	0.37%
2020/07/13	19	29.02	26	28.80	29.85	-7	9,341	-0.07%
2020/07/10	4	27.20	3	27.00	27.15	1	8,774	0.01%
2020/07/09	5	27.42	20	27.25	27.15	-15	8,759	-0.17%
2020/07/08	23	27.45	26	27.18	27.45	-3	8,708	-0.03%
2020/07/07	11	27.16	2	27.98	26.95	9	8,664	0.10%
2020/07/06	6	27.96	40	27.85	27.90	-34	8,586	-0.40%
2020/07/03	12	27.61	5	27.13	27.50	7	8,474	0.08%
2020/07/02	0	0.00	50	26.10	25.95	-50	8,284	-0.60%
2020/07/01	53	25.90	0	0.00	25.90	53	8,284	0.64%
2020/06/30	4	25.83	1	25.65	25.65	3	8,290	0.04%
2020/06/29	6	25.75	2	25.85	25.60	4	8,311	0.05%
2020/06/24	1	26.50	0.6	26.40	26.45	0.4	8,315	0.00%
2020/06/23	1	26.45	0	0.00	26.30	1	8,407	0.01%
2020/06/19	13	26.87	11	27.05	26.55	2	8,517	0.02%
2020/06/18	2	26.55	15	26.40	26.40	-13	8,458	-0.15%
2020/06/17	5	26.60	0	0.00	26.25	5	8,502	0.06%
2020/06/16	4	26.66	2	26.65	26.60	2	8,646	0.02%
2020/06/15	1	26.30	0	0.00	26.10	1	8,852	0.01%
2020/06/12	35	26.29	31	26.15	26.65	4	8,997	0.04%
2020/06/11	6	27.03	1	26.90	26.80	5	9,112	0.05%
2020/06/10	15	28.00	22	28.26	27.85	-7	9,212	-0.08%
2020/06/09	14	28.99	5	29.06	28.55	9	9,325	0.10%
2020/06/08	3	28.95	11	28.85	28.80	-8	9,473	-0.08%
2020/06/05	14	28.56	0	0.00	28.50	14	9,803	0.14%
2020/06/04	26	29.13	35	28.99	28.65	-9	9,915	-0.09%
2020/06/03	8	28.29	1	28.05	28.30	7	9,533	0.07%
2020/06/02	10	28.30	12	28.33	27.90	-2	9,514	-0.02%
2020/06/01	0	0.00	1	27.95	28.00	-1	9,526	-0.01%
2020/05/29	1	28.05	4	28.14	27.80	-3	9,546	-0.03%
2020/05/28	4	28.78	8	28.64	28.20	-4	9,543	-0.04%
2020/05/27	15	28.43	2	28.58	28.20	13	9,648	0.13%
2020/05/26	32	28.87	28	29.40	28.25	4	9,586	0.04%
2020/05/25	26	28.15	23	29.23	29.65	3	9,149	0.03%
2020/05/22	7	27.26	8	27.33	27.15	-1	8,577	-0.01%
2020/05/21	5	27.16	1	27.10	27.05	4	8,375	0.05%
2020/05/20	8	26.81	79	26.33	26.60	-71	8,425	-0.84%
2020/05/19	3	26.25	5	25.85	25.80	-2	8,255	-0.02%
2020/05/18	26	26.21	31	26.38	25.90	-5	8,212	-0.06%
2020/05/15	2	25.23	0	0.00	26.20	2	8,136	0.02%
2020/05/14	36	26.13	29	26.44	25.55	7	8,251	0.08%
2020/05/13	58	27.01	25	27.14	26.70	33	8,194	0.40%
2020/05/12	5	25.85	4	25.83	25.70	1	7,714	0.01%
2020/05/11	9	26.25	1	26.35	26.10	8	7,665	0.10%
2020/05/08	0	0.00	1	25.10	24.85	-1	7,479	-0.01%
2020/05/07	2	25.15	1	25.10	25.10	1	7,444	0.01%
2020/05/06	51	24.55	1	24.80	24.60	50	7,393	0.68%
2020/05/05	3	25.08	1	24.85	24.75	2	7,380	0.03%
2020/05/04	2	24.85	1	24.75	24.65	1	7,405	0.01%
2020/04/30	2	25.10	0	0.00	25.10	2	7,414	0.03%
2020/04/28	1	24.90	0	0.00	24.80	1	7,370	0.01%
2020/04/24	1	24.75	1	24.50	24.50	0	7,376	0.00%
2020/04/23	1	24.95	1	24.70	24.65	0	7,363	0.00%
2020/04/22	6	24.42	10	24.45	24.55	-4	7,331	-0.05%
2020/04/21	2	25.65	3	25.13	24.85	-1	7,295	-0.01%
2020/04/20	4	25.71	37	25.52	25.60	-33	7,285	-0.45%
2020/04/17	21	26.08	25	26.10	25.70	-4	7,299	-0.05%
2020/04/16	10	26.62	30	26.57	26.40	-20	7,188	-0.28%
2020/04/15	21	25.62	48	25.55	26.40	-27	7,028	-0.38%
2020/04/14	58	24.76	47	25.24	24.80	11	6,732	0.16%
2020/04/13	11	25.00	1	24.95	24.90	10	6,673	0.15%
2020/04/10	0	0.00	6	25.10	25.00	-6	6,653	-0.09%
2020/04/09	5	26.10	25	25.89	25.20	-20	6,754	-0.30%
2020/04/08	2	25.73	2	25.78	25.95	0	6,764	0.00%
2020/04/07	4	25.04	1	25.15	25.00	3	6,686	0.04%
2020/04/06	0	0.00	1	24.55	24.60	-1	6,670	-0.01%
2020/04/01	46	24.40	1	24.25	24.55	45	6,830	0.66%
2020/03/31	0	24.65	2	24.40	24.25	-2	6,830	-0.03%
2020/03/27	5	24.92	6	24.29	24.10	-1	6,853	-0.01%
2020/03/26	7	23.82	1	24.00	24.30	6	6,756	0.09%
2020/03/25	17	24.01	8	23.95	23.70	9	6,701	0.13%
2020/03/24	10	23.30	10	23.38	23.00	0	6,644	0.00%
2020/03/20	6	23.65	48	23.68	23.85	-42	6,729	-0.62%
2020/03/19	17	22.61	14	23.00	22.50	3	6,636	0.05%
2020/03/18	64	25.97	6	25.98	25.00	58	6,424	0.90%
2020/03/17	3	25.12	52	25.49	25.55	-49	6,298	-0.78%
2020/03/16	62	25.85	76	26.80	25.40	-14	6,120	-0.23%
2020/03/13	111	25.57	12	25.08	26.80	99	5,965	1.66%	大買/
2020/03/12	26	26.34	53	26.26	26.05	-27	5,737	-0.47%
2020/03/11	133	28.07	114	27.57	27.40	19	5,446	0.35%	大買/大賣/
2020/03/10	28	27.16	27	26.99	27.50	1	5,079	0.02%
2020/03/09	0	0.00	5	26.50	26.30	-5	4,915	-0.10%
2020/03/06	3	27.50	0	0.00	27.15	3	4,854	0.06%
2020/03/05	1	27.70	25	27.85	27.60	-24	4,858	-0.49%
2020/03/04	25	27.05	45	27.38	27.75	-20	4,793	-0.42%
2020/03/03	30	27.32	50	27.95	27.25	-20	4,726	-0.42%
2020/03/02	38	27.27	153	27.31	27.60	-115	4,655	-2.47%	大賣/鉅額交易
2020/02/27	1	26.25	0	0.00	25.95	1	4,440	0.02%
2020/02/26	5	27.25	8	27.19	27.05	-3	4,356	-0.07%
2020/02/24	55	27.40	33	27.59	27.35	22	4,233	0.52%
2020/02/21	38	27.64	70	27.75	27.75	-32	4,182	-0.77%
2020/02/20	10	26.55	8	26.63	26.60	2	3,930	0.05%
2020/02/19	1	26.30	0	0.00	26.10	1	3,856	0.03%
2020/02/18	2	26.00	3	25.97	25.80	-1	3,845	-0.03%
2020/02/17	18	26.09	2	26.50	26.05	16	3,836	0.42%
2020/02/14	11	25.13	0	0.00	25.25	11	3,664	0.30%
2020/02/10	0	0.00	2	24.00	24.00	-2	3,879	-0.05%
2020/02/06	0	0.00	0.1	25.10	25.10	-0.1	3,979	0.00%
2020/02/05	4	25.38	1	25.00	24.80	3	4,015	0.07%
2020/02/03	20	24.00	2	24.00	24.35	18	4,150	0.43%
2020/01/31	6	24.93	0	0.00	24.95	6	4,194	0.14%
2020/01/30	5	24.45	5	24.25	24.15	0	4,397	0.00%
2020/01/17	41	27.02	0	0.00	26.80	41	4,868	0.84%
2020/01/16	14	27.05	24	27.26	27.10	-10	5,072	-0.20%
2020/01/15	10	27.30	30	27.30	27.30	-20	5,279	-0.38%
2020/01/14	6	27.18	0	0.00	27.05	6	5,538	0.11%
2020/01/13	1	27.15	0	0.00	27.25	1	5,853	0.02%
2020/01/10	4	26.25	0	0.00	26.05	4	5,896	0.07%
2020/01/09	0	0.00	3	26.75	26.60	-3	5,912	-0.05%
2020/01/08	0	0.00	2	26.65	26.15	-2	5,949	-0.03%
2020/01/07	6	26.82	13	26.88	27.00	-7	6,131	-0.11%
2020/01/06	1	27.20	0	0.00	27.20	1	6,277	0.02%
2020/01/03	59	28.38	31	28.78	27.85	28	6,359	0.44%
2020/01/02	11	28.57	3	28.53	28.65	8	6,279	0.13%
2019/12/31	11	28.00	2	27.95	27.90	9	6,263	0.14%
2019/12/30	32	28.26	1	28.20	28.30	31	6,298	0.49%
2019/12/27	1	28.75	59	28.40	28.80	-58	6,322	-0.92%
2019/12/25	10	27.83	2	27.75	27.60	8	6,239	0.13%
2019/12/23	30	27.35	4	27.36	27.20	26	6,613	0.39%
2019/12/20	5	27.30	40	27.43	27.40	-35	6,783	-0.52%
2019/12/19	5	27.35	12	27.53	27.35	-7	6,885	-0.10%
2019/12/18	40	27.99	31	28.24	27.80	9	6,963	0.13%
2019/12/17	5	27.70	1	27.65	27.70	4	6,939	0.06%
2019/12/16	10	27.55	20	27.60	27.65	-10	7,250	-0.14%
2019/12/13	3	27.35	5	26.93	26.90	-2	7,393	-0.03%
2019/12/12	4	27.28	2	27.80	27.25	2	7,686	0.03%
2019/12/11	9	27.06	1	27.20	27.00	8	7,745	0.10%
2019/12/10	0	0.00	8	26.52	27.40	-8	7,820	-0.10%
2019/12/06	0	0.00	1	26.65	26.55	-1	8,116	-0.01%
2019/12/05	0	0.00	1	26.55	26.40	-1	8,265	-0.01%
2019/12/04	1	26.20	1	26.25	26.30	0	8,824	0.00%
2019/12/03	6	25.64	0	0.00	25.60	6	9,015	0.07%
2019/12/02	6	26.10	0	0.00	25.70	6	9,269	0.06%
2019/11/28	0	0.00	9	27.05	26.80	-9	9,738	-0.09%
2019/11/27	1	27.75	2	27.33	27.20	-1	10,046	-0.01%
2019/11/26	6	27.20	0	0.00	27.10	6	10,669	0.06%
2019/11/21	7	26.10	5	26.10	26.60	2	10,956	0.02%
2019/11/20	0	0.00	5	26.35	26.35	-5	11,020	-0.05%
2019/11/18	0	0.00	5	26.95	26.85	-5	11,469	-0.04%
2019/11/15	5	26.85	0	0.00	26.70	5	11,564	0.04%
2019/11/14	13	26.52	1	26.90	26.40	12	11,883	0.10%
2019/11/13	9	27.00	0.5	27.00	27.00	8.5	11,987	0.07%
2019/11/12	12	26.58	2	26.40	26.80	10	12,009	0.08%
2019/11/11	29	26.43	14	26.15	26.10	15	12,030	0.12%
2019/11/08	0	0.00	2	27.75	27.80	-2	11,953	-0.02%
2019/11/07	11	28.00	10	27.81	27.85	1	11,988	0.01%
2019/11/06	0	0.00	0.1	28.60	28.60	-0.1	11,956	0.00%
2019/11/05	0	0.00	5	29.20	28.90	-5	11,967	-0.04%
2019/11/04	22	28.94	0	0.00	28.80	22	11,992	0.18%
2019/11/01	5	28.95	7	28.93	29.10	-2	12,021	-0.02%
2019/10/31	7	28.90	1	28.60	28.45	6	12,027	0.05%
2019/10/30	25	29.21	0	0.00	29.35	25	12,036	0.21%
2019/10/29	10	29.79	19	29.04	29.05	-9	12,127	-0.07%
2019/10/28	22	30.05	70	30.36	30.50	-48	12,117	-0.40%
2019/10/25	3	30.07	8	30.19	29.50	-5	12,124	-0.04%
2019/10/24	3	29.73	42	29.97	30.10	-39	12,211	-0.32%
2019/10/23	16	29.64	4	29.94	29.30	12	12,519	0.10%
2019/10/22	7	29.34	18	29.42	29.35	-11	12,728	-0.09%
2019/10/21	21	28.82	27	28.86	29.90	-6	12,456	-0.05%
2019/10/18	2	28.05	2	28.08	27.80	0	12,096	0.00%
2019/10/17	10	27.75	1	27.95	27.70	9	11,995	0.08%
2019/10/16	4	27.46	0	0.00	27.65	4	11,950	0.03%
2019/10/15	8	28.06	8	28.35	28.05	0	11,894	0.00%
2019/10/14	3	27.85	9	27.88	27.50	-6	11,716	-0.05%
2019/10/09	17	26.62	1	26.20	26.55	16	11,566	0.14%
2019/10/08	8	27.18	1	27.30	27.15	7	11,500	0.06%
2019/10/07	4	27.60	2	27.65	27.50	2	11,646	0.02%
2019/10/04	10	27.70	2	27.93	27.20	8	11,606	0.07%
2019/10/03	11	27.62	17	27.40	27.70	-6	11,556	-0.05%
2019/10/02	15	27.62	6	27.55	27.60	9	11,484	0.08%
2019/10/01	0	0.00	10	27.83	28.00	-10	11,450	-0.09%
2019/09/27	31	28.00	18	27.85	27.80	13	11,387	0.11%
2019/09/26	36	27.82	50	27.88	27.50	-14	11,208	-0.12%
2019/09/25	33	28.75	23	28.58	28.35	10	10,953	0.09%
2019/09/24	1	30.00	2	30.60	29.85	-1	10,798	-0.01%
2019/09/23	35	30.46	6	30.60	30.00	29	10,717	0.27%
2019/09/20	14	29.97	22	30.00	30.20	-8	10,628	-0.08%
2019/09/19	16	30.21	9	30.53	30.05	7	10,540	0.07%
2019/09/18	15	29.67	13.1	29.60	29.50	1.9	10,244	0.02%
2019/09/17	21	29.36	12	29.41	29.50	9	10,125	0.09%
2019/09/16	7	28.01	0	0.00	28.15	7	9,888	0.07%
2019/09/12	6	28.34	3	28.27	28.05	3	9,886	0.03%
2019/09/11	17	28.06	34	27.91	28.05	-17	10,039	-0.17%
2019/09/10	3	28.90	11	29.26	28.80	-8	10,260	-0.08%
2019/09/09	5	29.01	1	28.85	28.95	4	10,108	0.04%
2019/09/06	47	30.44	47	30.49	29.45	0	9,927	0.00%
2019/09/05	14	29.57	12	29.01	29.60	2	9,312	0.02%
2019/09/04	11	28.59	8	28.34	28.95	3	9,063	0.03%
2019/09/03	14	28.33	4	28.04	28.05	10	8,788	0.11%
2019/09/02	5	27.10	8	27.83	28.35	-3	8,571	-0.03%
2019/08/30	14	27.10	34	27.40	26.55	-20	8,235	-0.24%
2019/08/29	23	27.69	17	27.17	27.00	6	7,901	0.08%
2019/08/28	10	25.43	31	25.43	26.45	-21	7,205	-0.29%
2019/08/27	0	0.00	1	24.20	24.05	-1	6,943	-0.01%
2019/08/26	1	23.60	10	23.83	23.60	-9	6,879	-0.13%
2019/08/23	1	24.60	1	24.75	24.75	0	6,802	0.00%
2019/08/22	2	24.73	1	24.55	24.90	1	6,713	0.01%
2019/08/21	7	24.74	36	24.76	24.50	-29	6,537	-0.44%
2019/08/20	10	23.85	6	23.90	23.65	4	6,220	0.06%
2019/08/19	18	24.32	22.3	24.27	24.15	-4.3	6,102	-0.07%
2019/08/16	18	21.47	4	21.20	23.30	14	5,753	0.24%
2019/08/15	3	21.25	0	0.00	21.20	3	5,617	0.05%
2019/08/14	8	22.19	2	22.65	21.90	6	5,573	0.11%
2019/08/13	3	22.20	5	22.18	22.25	-2	5,500	-0.04%
2019/08/12	0	0.00	1	22.30	22.00	-1	5,453	-0.02%
2019/08/08	10	22.95	15	22.72	22.65	-5	5,387	-0.09%
2019/08/06	10	22.45	20	21.98	22.90	-10	5,269	-0.19%
2019/08/05	5.3	23.12	10	22.80	22.60	-4.7	5,168	-0.09%
2019/08/02	18	23.29	22	23.30	23.50	-4	5,096	-0.08%
2019/08/01	3	23.92	27	24.13	23.80	-24	5,016	-0.48%
2019/07/31	25	23.87	2	24.43	24.45	23	4,909	0.47%
2019/07/30	14	23.45	14	23.85	23.15	0	4,722	0.00%
2019/07/29	22	25.00	44	24.91	24.35	-22	4,488	-0.49%
2019/07/26	39	24.36	36	24.24	24.70	3	4,170	0.07%
2019/07/25	56	23.46	20	23.06	24.00	36	3,834	0.94%
2019/07/24	11	21.97	26	21.77	22.60	-15	3,320	-0.45%
2019/07/22	1	19.90	0	0.00	20.00	1	2,928	0.03%
2019/07/19	1	20.00	0	0.00	19.90	1	2,939	0.03%
2019/07/18	5	20.55	5	20.05	20.00	0	2,947	0.00%
2019/07/17	6	20.65	0	0.00	20.50	6	2,941	0.20%
2019/07/16	11	21.01	1	21.15	20.95	10	2,954	0.34%
2019/07/15	0	0.00	1	21.85	21.20	-1	2,933	-0.03%
2019/07/12	0	0.00	1	21.25	21.65	-1	2,959	-0.03%
2019/07/11	34	21.42	25	21.21	21.25	9	2,936	0.31%
2019/07/10	1	20.35	0	0.00	20.50	1	2,775	0.04%
2019/07/08	10	20.25	0	0.00	20.15	10	2,747	0.36%
2019/07/05	0	0.00	1	20.00	20.20	-1	2,741	-0.04%
2019/07/04	1	20.30	0	0.00	19.90	1	2,739	0.04%
2019/07/03	0	0.00	1	20.00	19.90	-1	2,750	-0.04%
2019/06/28	1	19.90	0	0.00	19.95	1	2,714	0.04%
2019/06/27	1	19.75	0	0.00	19.75	1	2,712	0.04%
2019/06/25	0	0.00	6	20.06	20.10	-6	2,652	-0.23%
2019/06/24	1	20.35	0	0.00	20.50	1	2,582	0.04%
2019/06/21	1	20.20	12	19.81	19.90	-11	2,483	-0.44%
2019/06/20	2	19.40	3	19.67	19.90	-1	2,370	-0.04%
2019/06/19	0	0.00	1	19.10	19.60	-1	2,235	-0.04%
2019/06/18	6	18.93	7	18.86	19.40	-1	1,976	-0.05%
2019/06/12	1	16.45	0	0.00	16.65	1	1,563	0.06%
2019/06/11	1	15.85	0	0.00	16.05	1	1,571	0.06%
2019/06/10	1	15.80	0	0.00	15.80	1	1,576	0.06%
2019/05/30	1	16.10	0	0.00	16.10	1	1,721	0.06%
2019/05/27	1	15.55	0	0.00	15.50	1	1,834	0.05%
2019/05/10	1	17.55	0	0.00	17.55	1	3,010	0.03%
2019/04/29	1	19.20	0	0.00	19.25	1	3,310	0.03%
2019/04/26	0	0.00	3	20.33	20.25	-3	3,277	-0.09%
2019/04/24	1	21.25	0	0.00	21.25	1	3,269	0.03%
2019/04/22	2	21.95	1	21.40	21.25	1	3,282	0.03%
2019/04/18	0	0.00	1	21.60	20.75	-1	3,262	-0.03%
2019/04/17	1	21.45	5	21.55	21.45	-4	3,227	-0.12%
2019/04/16	3	21.20	0	0.00	21.60	3	3,211	0.09%
2019/04/09	2	21.80	0	0.00	21.75	2	3,241	0.06%
2019/03/28	1	20.45	1	20.45	20.50	0	3,297	0.00%
2019/03/27	0	0.00	5	20.43	20.20	-5	3,380	-0.15%
2019/03/26	0	0.00	2	20.78	20.65	-2	3,402	-0.06%
2019/03/25	0	0.00	1	20.85	20.80	-1	3,459	-0.03%
2019/03/22	0	0.00	1	21.55	21.40	-1	3,485	-0.03%
2019/03/20	1	21.45	0	0.00	21.30	1	3,649	0.03%
2019/03/18	1	21.00	0	0.00	21.55	1	3,966	0.03%
2019/03/15	3	21.03	8	20.75	20.90	-5	4,040	-0.12%
2019/03/12	6	21.93	3	21.83	21.90	3	4,769	0.06%
2019/03/11	0	0.00	2	21.60	21.50	-2	5,268	-0.04%
2019/03/07	12	21.81	5	21.60	21.60	7	5,422	0.13%
2019/02/27	0	0.00	1	22.60	22.40	-1	6,090	-0.02%
2019/02/26	0	0.00	1	22.75	22.75	-1	6,373	-0.02%
2019/02/25	5	22.95	1	22.70	22.75	4	6,677	0.06%
2019/02/22	0	0.00	1	23.25	23.00	-1	6,778	-0.01%
2019/02/19	3	22.67	3	22.55	23.00	0	6,648	0.00%
2019/02/18	3	23.13	0	0.00	22.80	3	6,605	0.05%
2019/02/15	1	22.70	1	22.75	22.65	0	6,562	0.00%
2019/02/14	12	23.85	9	23.68	23.10	3	6,546	0.05%
2019/02/13	5	22.80	1	22.30	23.45	4	6,366	0.06%
2019/02/12	8	21.99	2	22.28	21.90	6	6,143	0.10%
2019/02/11	0	0.00	8	21.29	21.40	-8	6,069	-0.13%
2019/01/29	1	20.25	0	0.00	20.25	1	6,036	0.02%
2019/01/28	1	20.95	0	0.00	20.70	1	6,058	0.02%
2019/01/23	2	20.33	0	0.00	20.20	2	6,287	0.03%
2019/01/22	2	20.75	0	0.00	20.20	2	6,300	0.03%
2019/01/21	8	20.66	9	20.60	20.85	-1	6,329	-0.02%
2019/01/18	0	0.00	1	19.90	19.80	-1	6,246	-0.02%
2019/01/16	5	19.80	0	0.00	19.90	5	6,329	0.08%
2019/01/15	5	19.10	0	0.00	19.65	5	6,317	0.08%
2019/01/14	0	0.00	5	18.80	19.10	-5	6,313	-0.08%
2019/01/10	10	19.70	0	0.00	19.55	10	6,345	0.16%
2019/01/04	0	0.00	10	18.10	18.80	-10	6,548	-0.15%
2019/01/02	2	20.05	0	0.00	20.05	2	6,614	0.03%
2018/12/28	5	20.26	1	20.25	20.15	4	6,672	0.06%
2018/12/27	3	20.40	0	0.00	20.25	3	6,771	0.04%
2018/12/25	1	20.00	4	20.00	20.00	-3	6,833	-0.04%
2018/12/22	0	0.00	6	20.32	20.40	-6	6,849	-0.09%
2018/12/21	1	20.30	1	20.60	20.75	0	6,891	0.00%
2018/12/20	2	20.03	6	19.72	20.00	-4	6,910	-0.06%
2018/12/13	0	0.00	1	22.10	22.10	-1	7,128	-0.01%
2018/12/12	116	22.98	110	22.65	22.85	6	7,105	0.08%	大買/大賣/
2018/12/11	5	22.05	2	22.30	21.75	3	7,057	0.04%
2018/12/10	1	22.45	10	22.30	22.05	-9	7,070	-0.13%
2018/12/07	6	22.84	1	22.70	22.60	5	7,085	0.07%
2018/12/06	5	24.45	7	22.81	22.20	-2	7,191	-0.03%
2018/12/05	1	23.60	7	23.95	24.00	-6	7,061	-0.08%
2018/12/04	16	24.15	3	24.08	24.50	13	6,721	0.19%
2018/12/03	15	22.82	15	22.50	22.50	0	6,286	0.00%
2018/11/29	10	22.40	7	22.16	21.90	3	6,162	0.05%
2018/11/28	14	22.70	1	22.30	22.25	13	6,052	0.21%
2018/11/27	9	22.66	5	22.20	22.25	4	5,919	0.07%
2018/11/26	5	21.75	2	21.95	21.60	3	5,645	0.05%
2018/11/23	4	21.98	3	21.82	21.70	1	5,570	0.02%
2018/11/22	22	20.95	21	20.79	21.15	1	5,292	0.02%
2018/11/21	1	20.20	12	20.28	20.55	-11	4,970	-0.22%
2018/11/20	15	18.92	0	0.00	18.70	15	4,900	0.31%
2018/11/16	1	18.60	1	18.70	18.15	0	4,942	0.00%
2018/11/13	1	17.55	0	0.00	18.60	1	5,141	0.02%
2018/11/09	0	0.00	1	18.25	18.25	-1	5,191	-0.02%
2018/11/08	0	0.00	2	19.15	18.00	-2	5,248	-0.04%
2018/11/07	6	18.83	0	0.00	18.60	6	5,226	0.11%
2018/11/06	1	17.90	0	0.00	17.40	1	5,254	0.02%
2018/11/02	1	18.30	0	0.00	18.35	1	5,323	0.02%
2018/11/01	6	18.45	1	18.40	17.70	5	5,296	0.09%
2018/10/31	5	17.10	0	0.00	17.50	5	5,205	0.10%
2018/10/29	5	15.50	0	0.00	16.10	5	5,175	0.10%
2018/10/26	0	0.00	1	15.70	15.65	-1	5,221	-0.02%
2018/10/25	15	16.43	0	0.00	16.15	15	5,225	0.29%
2018/10/23	0	0.00	17	18.90	18.35	-17	5,214	-0.33%
2018/10/22	17	19.05	0	0.00	19.10	17	5,280	0.32%
2018/10/19	0	0.00	1	18.50	18.60	-1	5,440	-0.02%
2018/10/18	0	0.00	10	19.45	19.45	-10	5,478	-0.18%
2018/10/17	11	19.95	19	19.56	19.45	-8	5,542	-0.14%
2018/10/16	28	19.65	2	19.90	19.50	26	5,573	0.47%
2018/10/15	7	19.23	4	19.21	19.10	3	5,654	0.05%
2018/10/12	5	18.40	2	19.05	19.30	3	5,774	0.05%
2018/10/11	6	18.38	37	18.01	18.00	-31	5,828	-0.53%
2018/10/08	6	20.42	5	20.50	20.70	1	6,010	0.02%
2018/10/05	7	20.26	0	0.00	20.30	7	6,078	0.12%
2018/10/04	3	21.90	3	22.23	21.95	0	6,039	0.00%
2018/10/03	1	22.30	0	0.00	22.30	1	6,180	0.02%
2018/10/02	2	23.73	0	0.00	23.40	2	6,413	0.03%
2018/10/01	1	23.55	5	23.40	23.85	-4	6,568	-0.06%
2018/09/28	6	23.68	1	23.90	23.70	5	6,784	0.07%
2018/09/27	14	24.17	13	24.28	23.30	1	6,877	0.01%
2018/09/26	3	23.50	102	23.46	24.00	-99	7,020	-1.41%	大賣/
2018/09/25	12	24.09	11	24.38	23.65	1	7,080	0.01%
2018/09/21	104	24.12	4	23.99	23.95	100	7,036	1.42%	大買/
2018/09/20	0	0.00	1	23.25	23.15	-1	6,984	-0.01%
2018/09/19	24	23.77	2	23.48	23.10	22	7,126	0.31%
2018/09/18	6	23.21	52	23.36	23.00	-46	7,137	-0.64%
2018/09/17	51	24.10	27	23.64	24.20	24	7,271	0.33%
2018/09/14	1	22.60	7	22.34	23.25	-6	7,240	-0.08%
2018/09/13	7	20.84	6	21.16	21.15	1	7,349	0.01%
2018/09/12	27	20.71	32	21.09	20.10	-5	7,544	-0.07%
2018/09/11	9	22.70	11	22.70	22.10	-2	7,600	-0.03%
2018/09/10	8	23.62	37	23.62	22.45	-29	7,871	-0.37%
2018/09/07	16	26.18	0	0.00	24.90	16	7,830	0.20%
2018/09/06	0	0.00	1	26.80	26.65	-1	7,859	-0.01%
2018/09/05	3	27.35	0	0.00	26.80	3	8,060	0.04%
2018/09/03	2	27.00	20	27.90	26.85	-18	8,584	-0.21%
2018/08/30	1	28.80	30	28.76	28.10	-29	8,737	-0.33%
2018/08/29	26	28.63	20	28.25	28.45	6	8,808	0.07%
2018/08/28	20	28.58	20	28.14	28.05	0	8,965	0.00%
2018/08/24	11	27.21	10	27.65	27.25	1	9,575	0.01%
2018/08/23	5	27.60	20	27.45	28.00	-15	10,673	-0.14%
2018/08/22	16	27.04	22	26.93	27.15	-6	11,758	-0.05%
2018/08/21	3	27.43	0	0.00	27.25	3	13,147	0.02%
2018/08/20	5	27.40	32	28.01	27.40	-27	13,469	-0.20%
2018/08/17	20	29.25	6	29.01	28.90	14	14,306	0.10%
2018/08/16	32	29.07	21	27.92	29.25	11	14,575	0.08%
2018/08/15	22	29.71	12	30.35	28.95	10	14,843	0.07%
2018/08/14	12	30.65	28	30.06	30.75	-16	14,865	-0.11%
2018/08/13	24	29.59	48	30.40	29.90	-24	14,941	-0.16%
2018/08/10	23	31.13	28	31.30	31.00	-5	14,913	-0.03%
2018/08/09	12	30.67	6	30.40	30.60	6	14,955	0.04%
2018/08/08	6	31.10	9	31.44	31.00	-3	15,330	-0.02%
2018/08/07	3	32.07	0	0.00	31.45	3	15,401	0.02%
2018/08/03	13	32.06	1	32.05	32.35	12	15,863	0.08%
2018/08/02	10	31.69	9	32.56	31.35	1	15,852	0.01%
2018/08/01	9	33.54	10	33.84	33.20	-1	15,913	-0.01%
2018/07/31	11	33.68	11	33.86	33.65	0	16,055	0.00%
2018/07/30	50	33.83	9	34.42	33.65	41	16,049	0.26%
2018/07/27	5	34.57	4	35.15	35.00	1	16,001	0.01%
2018/07/26	2	34.93	7	34.86	35.40	-5	15,934	-0.03%
2018/07/24	7	34.17	3	34.40	34.10	4	15,688	0.03%
2018/07/23	4	32.58	0	0.00	33.80	4	15,617	0.03%
2018/07/20	45	33.98	5	34.65	33.55	40	15,562	0.26%
2018/07/19	11	33.47	23	33.54	34.15	-12	15,410	-0.08%
2018/07/18	2	32.80	2	33.08	32.50	0	15,296	0.00%
2018/07/17	4	35.00	4	34.94	34.05	0	15,193	0.00%
2018/07/16	4	36.21	3	34.90	35.70	1	15,078	0.01%
2018/07/13	2	35.05	2	35.58	34.55	0	15,044	0.00%
2018/07/12	1	34.70	2	34.70	34.45	-1	14,942	-0.01%
2018/07/11	7	34.33	2	34.18	34.55	5	14,897	0.03%
2018/07/10	110	34.43	9	33.86	34.30	101	14,731	0.69%	大買/鉅額交易
2018/07/09	4	32.81	2	32.58	32.55	2	14,561	0.01%
2018/07/06	13	32.73	2	32.30	33.80	11	14,382	0.08%
2018/07/05	9	31.18	3	31.87	30.75	6	14,183	0.04%
2018/07/04	9	31.61	79	32.10	30.70	-70	14,034	-0.50%
2018/07/03	8	33.20	2	34.68	33.20	6	13,822	0.04%
2018/07/02	11	34.50	6	34.63	34.20	5	13,741	0.04%
2018/06/29	32	35.11	2	34.80	35.20	30	13,686	0.22%
2018/06/28	21	34.80	22	36.50	34.50	-1	13,546	-0.01%
2018/06/27	5	37.33	4	37.50	36.50	1	13,363	0.01%
2018/06/26	18	37.13	7	37.59	36.90	11	13,272	0.08%
2018/06/25	32	37.34	16	36.99	36.80	16	13,101	0.12%
2018/06/22	11	39.64	6	38.48	38.65	5	12,955	0.04%
2018/06/21	8	39.31	11	40.24	41.00	-3	12,800	-0.02%
2018/06/20	18	37.59	15	38.19	37.75	3	12,560	0.02%
2018/06/19	31	42.37	7	40.49	39.80	24	12,439	0.19%
2018/06/15	0	0.00	2	40.13	39.90	-2	12,155	-0.02%
2018/06/14	5	39.39	12	39.05	39.60	-7	12,239	-0.06%
2018/06/13	86	42.21	22	39.33	39.00	64	12,350	0.52%
2018/06/12	78	42.03	4	43.63	42.45	74	12,426	0.60%
2018/06/11	38	38.77	2	38.68	41.00	36	12,131	0.30%
2018/06/08	1	37.50	9	36.38	37.30	-8	11,994	-0.07%
2018/06/07	1	36.30	4	35.94	37.00	-3	11,951	-0.03%
2018/06/06	8	35.95	3	35.78	35.90	5	11,989	0.04%
2018/06/05	2	33.90	3	37.00	34.60	-1	12,093	-0.01%
2018/06/04	3	37.10	38	37.00	37.20	-35	12,044	-0.29%
2018/06/01	3	38.00	11	37.38	37.00	-8	11,883	-0.07%
2018/05/31	69	39.52	7.5	39.72	38.20	61.5	11,358	0.54%
2018/05/30	14	36.97	49	36.78	37.60	-35	10,218	-0.34%
2018/05/29	23	34.14	22	34.35	34.20	1	9,074	0.01%
2018/05/28	5	31.70	0.5	32.05	32.05	4.5	7,610	0.06%
2018/05/25	12	29.00	11	28.84	29.15	1	7,234	0.01%
2018/05/24	3	26.13	4	26.49	26.50	-1	6,262	-0.02%
2018/05/23	1	26.00	10	26.11	25.90	-9	5,976	-0.15%
2018/05/22	2	25.40	0	0.00	25.10	2	5,631	0.04%
2018/05/21	1	25.70	1	25.75	26.05	0	5,538	0.00%
2018/05/18	20	24.84	21	24.90	25.05	-1	5,420	-0.02%
2018/05/17	21	24.59	20	24.85	24.40	1	5,346	0.02%
2018/05/16	5	26.14	5	26.03	25.20	0	5,258	0.00%
2018/05/15	5	25.29	3	24.97	24.90	2	4,897	0.04%
2018/05/14	7	25.98	35	25.99	25.80	-28	4,846	-0.58%
2018/05/11	1	25.40	0	0.00	24.40	1	4,517	0.02%
2018/05/09	6	24.80	21	24.44	24.15	-15	4,292	-0.35%
2018/05/08	0	0.00	2	24.60	24.05	-2	4,146	-0.05%
2018/05/02	2	22.45	0	0.00	22.05	2	4,147	0.05%
2018/04/27	0	0.00	4	21.85	21.90	-4	4,590	-0.09%
2018/04/26	0	0.00	1	21.50	21.50	-1	5,006	-0.02%
2018/04/19	0	0.00	2	24.10	24.40	-2	5,110	-0.04%
2018/04/17	2	24.70	1	23.95	23.50	1	4,975	0.02%
2018/04/13	7	24.50	0	0.00	24.95	7	4,975	0.14%
2018/04/11	5	23.40	0	0.00	24.00	5	5,092	0.10%
2018/04/10	1	23.25	0	0.00	23.05	1	5,090	0.02%
2018/03/31	7	24.02	0	0.00	24.25	7	5,222	0.13%
2018/03/29	15	24.68	0	0.00	24.20	15	5,298	0.28%
2018/03/28	0	24.20	1	24.00	24.00	-1	5,322	-0.02%
2018/03/26	3	24.20	0	0.00	24.10	3	5,307	0.06%
2018/03/23	5	24.10	0	0.00	23.95	5	5,309	0.09%
2018/03/22	14	26.30	0	0.00	24.85	14	5,264	0.27%
2018/03/21	0	0.00	20	26.24	25.85	-20	5,189	-0.39%
2018/03/19	0	26.45	0	0.00	26.50	0	4,988	0.00%
2018/03/16	6	25.64	3	25.90	25.55	3	4,795	0.06%
2018/03/15	1	25.00	0	0.00	24.80	1	4,566	0.02%
2018/03/14	0	0.00	7	25.19	24.80	-7	4,605	-0.15%
2018/03/09	2	24.18	1	23.80	24.40	1	4,563	0.02%
2018/03/06	0	0.00	3	21.20	21.10	-3	4,677	-0.06%
2018/03/02	2	21.10	0	0.00	21.20	2	5,315	0.04%
2018/02/26	0	0.00	1	21.40	21.85	-1	5,586	-0.02%
2018/02/23	5	21.45	0	0.00	21.40	5	5,735	0.09%
2018/02/08	0	0.00	2	20.35	20.00	-2	7,508	-0.03%
2018/02/07	2	21.00	0	0.00	20.70	2	7,549	0.03%
2018/02/06	5	20.68	0	0.00	20.45	5	7,600	0.07%
2018/02/05	2	22.50	0	0.00	22.70	2	7,704	0.03%
2018/02/01	0	0.00	10	24.40	24.00	-10	7,942	-0.13%
2018/01/31	0	0.00	2	24.20	24.30	-2	8,037	-0.02%
2018/01/30	0	0.00	2	24.60	24.50	-2	8,190	-0.02%
2018/01/29	0	0.00	9	25.43	24.85	-9	8,303	-0.11%
2018/01/25	0	0.00	5	25.80	25.20	-5	8,703	-0.06%
2018/01/24	4	26.40	17	26.94	26.40	-13	8,804	-0.15%
2018/01/23	13	27.17	43	26.04	26.45	-30	8,872	-0.34%
2018/01/22	10	26.65	14	26.15	27.15	-4	8,922	-0.04%
2018/01/19	3	25.28	12	25.40	25.40	-9	9,219	-0.10%
2018/01/18	1	24.90	11	24.60	24.85	-10	9,485	-0.11%
2018/01/16	1	24.20	0	0.00	24.20	1	10,268	0.01%
2018/01/15	6	24.42	1	24.15	24.00	5	10,700	0.05%
2018/01/12	0	0.00	5	24.00	24.05	-5	10,878	-0.05%
2018/01/10	4	23.85	10	24.20	23.70	-6	11,155	-0.05%
2018/01/09	0	0.00	1	24.80	24.35	-1	11,346	-0.01%
2018/01/08	22	25.21	0	0.00	24.65	22	11,708	0.19%
2018/01/05	5	25.35	1	24.80	25.50	4	11,693	0.03%
2018/01/04	14	24.24	15	24.38	24.30	-1	11,734	-0.01%
2018/01/03	9	23.90	0	0.00	24.05	9	11,867	0.08%
2018/01/02	1	22.85	1	23.30	23.40	0	11,971	0.00%