漢磊 (3707)-富邦-北港券商分點個股進出

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
45.30
漲跌
▲0.55
漲幅
+1.23%
成交量
1,340張
產業
上櫃半導體類股
1275人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

漢磊 (3707)籌碼相關－富邦-北港券商分點個股進出

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-北港券商分點個股進出
富邦-北港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
2024/12/13	2	49.40	0	0.00	49.05	2	1,250	0.16%
2024/12/09	2	51.00	0	0.00	51.30	2	1,751	0.11%
2024/12/05	0.1	51.70	0	0.00	52.00	0.1	1,985	0.00%
2024/11/27	1	52.60	1	51.40	51.30	0	2,092	0.00%
2024/11/21	1	50.10	0	0.00	50.50	1	2,421	0.04%
2024/11/15	0	0.00	1	53.30	53.10	-1	2,888	-0.03%
2024/11/13	1	54.00	0	0.00	54.00	1	2,885	0.03%
2024/11/12	1	55.10	2	55.00	54.80	-1	2,882	-0.03%
2024/11/07	0.1	55.90	0	0.00	55.90	0.1	2,891	0.00%
2024/11/06	0	0.00	2	54.00	53.90	-2	2,889	-0.07%
2024/10/25	2	57.80	0	0.00	57.50	2	3,053	0.07%
2024/10/23	0	0.00	1	54.40	54.70	-1	2,931	-0.03%
2024/10/15	2	53.80	1	54.10	53.70	1	3,065	0.03%
2024/10/14	1	53.70	0	0.00	53.70	1	3,125	0.03%
2024/10/11	1	54.30	0	0.00	54.20	1	3,214	0.03%
2024/10/09	1	54.00	1	54.20	53.90	0	3,499	0.00%
2024/09/27	0	0.00	1	56.90	56.80	-1	3,762	-0.03%
2024/09/26	1	55.70	0	0.00	55.70	1	3,756	0.03%
2024/09/24	0	0.00	1	57.30	55.90	-1	3,736	-0.03%
2024/09/23	1	56.80	0	0.00	56.80	1	3,720	0.03%
2024/09/18	0	0.00	6	58.77	56.90	-6	3,709	-0.16%
2024/09/12	3	55.70	1	56.30	55.60	2	3,682	0.05%
2024/09/11	23.1	59.13	8	57.66	56.30	15.1	3,609	0.42%
2024/09/10	10	64.10	0	0.00	61.90	10	3,385	0.30%
2024/09/09	1	65.40	5	65.20	65.40	-4	3,355	-0.12%
2024/09/06	0	0.00	5	63.20	64.20	-5	3,228	-0.15%
2024/08/30	5	62.20	0	0.00	62.20	5	3,189	0.16%
2024/08/29	0	0.00	1	63.00	63.50	-1	3,180	-0.03%
2024/08/28	5	64.10	1	64.50	64.00	4	3,151	0.13%
2024/08/27	6	64.42	6	65.33	64.90	0	3,129	0.00%
2024/08/26	3	65.70	2	65.20	64.90	1	2,980	0.03%
2024/08/20	4	61.63	1	61.70	62.10	3	2,657	0.11%
2024/08/16	0	0.00	2	54.10	53.90	-2	2,465	-0.08%
2024/08/15	2	53.65	0	0.00	53.50	2	2,477	0.08%
2024/08/12	0	0.00	5	53.40	53.50	-5	2,523	-0.20%
2024/08/05	5	52.90	0	0.00	52.90	5	2,501	0.20%
2024/07/29	0	57.80	0	0.00	57.00	0	2,470	0.00%
2024/07/23	1	60.20	0	0.00	59.90	1	2,531	0.04%
2024/07/22	1	59.50	0	0.00	59.80	1	2,579	0.04%
2024/07/19	0.2	62.10	3	62.20	61.50	-2.8	2,675	-0.10%
2024/07/12	5	66.00	0	0.00	65.90	5	3,309	0.15%
2024/07/11	13	67.01	4	66.13	67.20	9	3,290	0.27%
2024/07/10	3	62.00	0	0.00	61.70	3	3,114	0.10%
2024/07/09	1	63.09	1	62.50	62.50	0	3,197	0.00%
2024/07/05	2	64.10	3	64.01	64.10	-1	3,363	-0.03%
2024/07/03	0	0.00	1	63.00	61.30	-1	3,448	-0.03%
2024/07/02	1	59.40	0	0.00	59.30	1	3,419	0.03%
2024/07/01	1	60.00	0	0.00	59.80	1	3,501	0.03%
2024/06/20	2	63.30	2	62.70	62.80	0	4,148	0.00%
2024/06/17	1	60.80	0	0.00	61.10	1	4,162	0.02%
2024/06/14	3	63.53	2	62.70	62.80	1	4,134	0.02%
2024/06/13	0	0.00	0.2	60.40	60.70	-0.2	4,083	0.00%
2024/06/12	0.2	61.20	0	60.50	60.00	0.1	4,101	0.00%
2024/06/06	0	0.00	2	59.30	59.20	-2	4,277	-0.05%
2024/05/14	1	64.50	0	0.00	64.90	1	5,139	0.02%
2024/05/13	5	64.30	2	64.50	64.30	3	5,150	0.06%
2024/05/10	0	0.00	4	65.40	65.90	-4	5,146	-0.08%
2024/05/07	4	65.55	2	65.20	65.50	2	5,128	0.04%
2024/05/06	2	66.50	0	0.00	66.10	2	5,109	0.04%
2024/05/03	1	68.50	3	67.80	67.10	-2	5,076	-0.04%
2024/04/30	0	0.00	4	70.40	70.10	-4	5,010	-0.08%
2024/04/29	9	69.40	5	69.30	70.10	4	4,960	0.08%
2024/04/26	0	0.00	1	69.70	69.10	-1	4,925	-0.02%
2024/04/25	8	69.73	1	70.80	70.60	7	4,867	0.14%
2024/04/24	1	68.30	0	0.00	67.80	1	4,766	0.02%
2024/04/23	1	68.50	0	0.00	68.50	1	4,740	0.02%
2024/04/22	0	0.00	3	69.87	67.00	-3	4,706	-0.06%
2024/04/19	1	67.60	0	0.00	67.10	1	4,625	0.02%
2024/04/18	14	77.59	112	78.30	72.00	-98	4,470	-2.19%	大賣/
2024/04/17	110	73.71	0	0.00	73.80	110	3,962	2.78%	大買/鉅額交易
2024/04/16	1	67.80	4	66.90	67.10	-3	3,925	-0.08%
2024/04/15	3	72.17	3	71.93	70.50	0	3,825	0.00%
2024/04/12	25	72.32	33	72.06	71.60	-8	3,741	-0.21%
2024/04/11	2	72.20	2	70.95	70.50	0	3,656	0.00%
2024/04/10	2	70.20	5	70.92	71.50	-3	3,535	-0.08%
2024/04/09	2	65.90	4.1	65.92	65.70	-2.1	3,357	-0.06%
2024/04/08	0	0.00	1	66.90	67.20	-1	3,322	-0.03%
2024/04/03	1	68.00	7	68.63	68.60	-6	3,261	-0.18%
2024/04/02	18	67.36	26	67.57	68.20	-8	3,173	-0.25%
2024/04/01	63	67.97	46.3	67.80	67.70	16.7	2,978	0.56%
2024/03/29	2	61.40	3	61.97	61.90	-1	2,693	-0.04%
2024/03/28	1.3	61.25	3	61.00	60.70	-1.7	2,625	-0.06%
2024/03/22	0.1	59.50	0	0.00	59.30	0.1	2,479	0.00%
2024/03/19	2	59.40	0	0.00	58.60	2	2,508	0.08%
2024/03/15	1	60.00	0	0.00	59.50	1	2,472	0.04%
2024/03/14	3	61.27	4	60.75	61.20	-1	2,445	-0.04%
2024/03/13	1	62.20	5	62.20	61.70	-4	2,402	-0.17%
2024/03/12	7	62.46	3	62.17	61.80	4	2,320	0.17%
2024/03/11	10	65.27	10	66.04	64.20	0	2,207	0.00%
2024/03/08	2	58.75	9	59.54	61.00	-7	1,567	-0.45%
2024/03/07	1	55.70	0	0.00	55.50	1	1,432	0.07%
2024/03/06	4	56.70	0	0.00	56.10	4	1,416	0.28%
2024/03/05	3	59.70	2	58.00	58.00	1	1,411	0.07%
2024/03/04	0	0.00	1	59.60	59.70	-1	1,384	-0.07%
2024/02/29	2	60.10	0	0.00	60.30	2	1,363	0.15%
2024/02/27	3	60.87	0	0.00	61.50	3	1,350	0.22%
2024/02/26	0	0.00	25	59.50	62.60	-25	1,326	-1.88%
2024/02/23	0	0.00	2	61.00	60.70	-2	1,268	-0.16%
2024/02/01	0	0.00	0.5	62.80	62.20	-0.5	1,278	-0.04%
2024/01/30	1	63.80	2	65.00	63.50	-1	1,263	-0.08%
2024/01/25	1	64.70	1	64.40	64.30	0	1,283	0.00%
2024/01/24	2	65.70	0	0.00	65.80	2	1,301	0.15%
2024/01/23	1	64.90	0	0.00	65.20	1	1,321	0.08%
2024/01/19	0	64.00	0	0.00	63.80	0	1,314	0.00%
2024/01/18	0	0.00	10	63.10	62.90	-10	1,311	-0.76%
2024/01/17	0	0.00	10	64.20	64.10	-10	1,304	-0.77%
2024/01/10	0	0.00	1	66.30	65.50	-1	1,314	-0.08%
2024/01/09	0	0.00	6	67.60	67.80	-6	1,287	-0.47%
2024/01/08	0	0.00	0.1	69.00	68.50	-0.1	1,277	-0.01%
2024/01/05	1	69.10	0	0.00	69.10	1	1,275	0.08%
2024/01/04	3	70.40	0	0.00	69.40	3	1,263	0.24%
2024/01/02	1	71.80	0	0.00	71.40	1	1,245	0.08%
2023/12/27	0	0.00	3	73.07	73.00	-3	1,240	-0.24%
2023/12/26	0	0.00	1	72.70	72.40	-1	1,246	-0.08%
2023/12/22	3	71.83	6	72.17	71.80	-3	1,268	-0.24%
2023/12/19	8	72.33	2	73.40	72.90	6	1,374	0.44%
2023/12/18	2	72.15	1	72.30	72.30	1	1,446	0.07%
2023/12/15	0	0.00	9	74.56	73.60	-9	1,504	-0.60%
2023/12/14	1	71.20	0	0.00	71.50	1	1,432	0.07%
2023/12/08	1	71.50	0	0.00	71.10	1	1,449	0.07%
2023/12/07	0.3	72.00	6	71.83	71.10	-5.7	1,448	-0.39%
2023/12/06	1	72.60	0	0.00	72.40	1	1,441	0.07%
2023/12/04	1	73.90	0.2	80.00	73.80	0.8	1,454	0.05%
2023/12/01	1	75.00	0	0.00	75.10	1	1,451	0.07%
2023/11/30	3	73.90	0	0.00	76.40	3	1,432	0.21%
2023/11/28	2	72.30	0	0.00	72.50	2	1,368	0.15%
2023/11/22	0.3	73.00	0	0.00	73.20	0.3	1,364	0.02%
2023/11/21	0	0.00	5	75.00	73.00	-5	1,370	-0.36%
2023/11/20	0	0.00	2	72.90	73.50	-2	1,372	-0.15%
2023/11/17	0	0.00	1	71.50	71.80	-1	1,356	-0.07%
2023/11/16	1	71.10	0	0.00	71.00	1	1,357	0.07%
2023/11/15	1	70.10	4	70.53	70.90	-3	1,353	-0.22%
2023/11/09	1	69.20	0	0.00	69.10	1	1,384	0.07%
2023/11/07	1	71.40	0	0.00	71.50	1	1,424	0.07%
2023/11/06	0	0.00	1	71.90	71.70	-1	1,452	-0.07%
2023/10/26	4	71.30	0	0.00	70.80	4	1,490	0.27%
2023/10/23	2	70.10	0	0.00	69.60	2	1,538	0.13%
2023/10/19	1	69.10	0	0.00	69.00	1	1,628	0.06%
2023/10/13	9	72.06	4	72.95	73.00	5	1,712	0.29%
2023/10/06	12	73.40	12	73.00	73.00	0	1,857	0.00%
2023/10/03	4	73.28	3	73.10	72.80	1	2,623	0.04%
2023/09/27	3	71.70	1	71.40	71.40	2	2,993	0.07%
2023/09/26	34	74.52	30	73.15	72.10	4	2,996	0.13%
2023/09/25	21	75.40	22	75.11	75.00	-1	2,978	-0.03%
2023/09/22	33	73.55	31	74.71	75.60	2	2,981	0.07%
2023/09/21	27	77.99	25	76.30	76.20	2	2,932	0.07%
2023/09/20	16	79.85	16	81.00	78.60	0	2,855	0.00%
2023/09/19	16	78.93	16	79.45	80.00	0	2,814	0.00%
2023/09/15	18	79.48	18	79.10	79.00	0	2,869	0.00%
2023/09/14	8	80.08	7	80.10	79.80	1	2,922	0.03%
2023/09/13	8	77.90	7	78.90	79.50	1	2,937	0.03%
2023/09/11	16	76.80	16	77.25	76.60	0	3,187	0.00%
2023/09/08	16	78.05	16	77.59	77.30	0	3,371	0.00%
2023/09/07	18	80.10	18	79.04	78.90	0	3,536	0.00%
2023/09/06	2	79.60	2	80.00	80.20	0	3,622	0.00%
2023/09/04	0	0.00	2	79.20	79.20	-2	3,667	-0.05%
2023/09/01	8	78.90	9	78.81	78.70	-1	3,729	-0.03%
2023/08/31	8	78.50	9	78.91	79.10	-1	3,800	-0.03%
2023/08/30	1	79.40	5	78.72	78.70	-4	3,975	-0.10%
2023/08/29	14	76.60	19	77.25	78.30	-5	4,038	-0.12%
2023/08/28	16	76.50	16	76.60	76.50	0	4,033	0.00%
2023/08/25	9	76.60	8	77.90	76.90	1	4,037	0.02%
2023/08/24	17	76.31	16	77.25	77.30	1	4,045	0.02%
2023/08/23	17	74.05	16	74.50	75.00	1	4,042	0.02%
2023/08/22	1	74.60	0	0.00	74.50	1	4,041	0.02%
2023/08/21	16	75.00	16.2	75.00	75.00	-0.2	4,062	0.00%
2023/08/17	0	0.00	1	73.20	75.40	-1	4,081	-0.02%
2023/08/16	6	72.88	0	0.00	74.00	6	4,078	0.15%
2023/08/15	1	73.00	0	0.00	73.20	1	4,084	0.02%
2023/08/14	1	72.00	0.2	72.60	72.20	0.8	4,086	0.02%
2023/08/11	0	0.00	5	75.10	75.00	-5	4,059	-0.12%
2023/08/10	28	76.99	28	75.77	75.80	0	4,061	0.00%
2023/08/09	24	77.93	24	77.40	77.50	0	4,064	0.00%
2023/08/08	20	78.90	21	78.10	78.00	-1	4,089	-0.02%
2023/08/04	13	77.47	12	78.55	78.30	1	4,104	0.02%
2023/08/02	21	79.32	21	77.65	77.70	0	4,126	0.00%
2023/08/01	16	79.63	16	79.60	79.70	0	4,102	0.00%
2023/07/31	24	80.46	25	79.44	79.30	-1	4,107	-0.02%
2023/07/28	29	79.61	22	81.15	80.80	7	4,095	0.17%
2023/07/27	5	79.86	0	0.00	79.90	5	4,088	0.12%
2023/07/26	1	79.30	1	79.30	78.80	0	4,093	0.00%
2023/07/25	24	79.00	26	80.69	80.80	-2	4,105	-0.05%
2023/07/24	40	79.45	40	78.27	78.30	0	4,093	0.00%
2023/07/21	4	82.45	1	82.10	82.20	3	4,065	0.07%
2023/07/18	43	85.94	29	84.21	84.00	14	4,258	0.33%
2023/07/17	31	86.88	31	86.94	86.80	0	4,285	0.00%
2023/07/14	20	86.70	8	87.30	87.70	12	4,293	0.28%
2023/07/13	37	88.69	39	86.95	86.60	-2	4,279	-0.05%
2023/07/12	30	88.94	26	88.52	88.40	4	4,230	0.09%
2023/07/11	58	93.52	63	90.82	90.50	-5	4,143	-0.12%
2023/07/10	11	90.73	7	91.09	90.40	4	3,887	0.10%
2023/07/07	56	87.61	58	86.51	86.70	-2	3,557	-0.06%
2023/07/06	20	87.49	16	87.79	88.00	4	3,479	0.11%
2023/07/05	0	0.00	1	85.00	83.90	-1	3,244	-0.03%
2023/07/04	30	83.19	30	84.20	84.20	0	3,256	0.00%
2023/07/03	58	83.76	59	83.16	83.10	-1	3,271	-0.03%
2023/06/30	27	83.14	27	84.03	83.80	0	3,256	0.00%
2023/06/29	1	83.30	0	0.00	83.30	1	3,262	0.03%
2023/06/28	48	84.10	47	83.00	82.90	1	3,313	0.03%
2023/06/27	21	84.62	22	83.22	83.20	-1	3,418	-0.03%
2023/06/26	15	85.20	15	84.50	84.50	0	3,399	0.00%
2023/06/21	35	87.58	34	86.90	86.70	1	3,392	0.03%
2023/06/20	1	88.10	0.2	87.70	88.00	0.8	3,370	0.02%
2023/06/19	22	85.60	22.1	86.05	86.10	-0.1	3,333	0.00%
2023/06/16	40.1	88.37	87	86.24	86.10	-47	3,331	-1.41%
2023/06/15	56	89.34	65	88.66	88.60	-9	3,330	-0.27%
2023/06/14	57	89.32	4	88.83	90.20	53	3,207	1.65%
2023/06/13	3	87.13	5	86.68	86.50	-2	3,047	-0.07%
2023/06/12	33	84.48	34	85.62	85.40	-1	2,895	-0.03%
2023/06/09	50	82.75	52	82.80	82.80	-2	2,852	-0.07%
2023/06/08	47	83.87	46	82.50	82.70	1	2,862	0.03%
2023/06/07	32	81.85	34	84.79	84.70	-2	2,898	-0.07%
2023/06/06	48	84.70	46	81.98	82.00	2	2,862	0.07%
2023/06/05	22	86.87	20	85.35	85.20	2	2,812	0.07%
2023/06/02	13	80.34	14	81.40	82.20	-1	2,698	-0.04%
2023/06/01	1	79.10	0	0.00	79.50	1	2,686	0.04%
2023/05/31	1	79.60	0	0.00	79.70	1	2,906	0.03%
2023/05/30	2	79.25	0	0.00	79.10	2	2,948	0.07%
2023/05/29	6	78.70	0	0.00	80.60	6	2,940	0.20%
2023/05/25	0	77.90	0	0.00	77.30	0	2,952	0.00%
2023/05/23	0	77.60	10	77.60	77.60	-10	2,997	-0.33%
2023/05/22	0	0.00	1	78.10	77.60	-1	3,004	-0.03%
2023/05/18	0	0.00	1	77.40	77.40	-1	3,035	-0.03%
2023/05/16	1	76.30	2	75.75	76.60	-1	3,082	-0.03%
2023/05/15	1	73.50	0	0.00	74.50	1	3,081	0.03%
2023/05/12	2	74.55	0	0.00	75.50	2	3,123	0.06%
2023/05/10	1	77.10	0	0.00	77.40	1	3,148	0.03%
2023/05/09	2	76.40	0	0.00	76.50	2	3,168	0.06%
2023/05/05	7.1	77.86	0	0.00	77.80	7.1	3,329	0.21%
2023/05/02	0	0.00	36	79.10	79.00	-36	3,566	-1.01%
2023/04/28	11	77.20	0	0.00	77.90	11	3,645	0.30%
2023/04/27	36	77.08	2	76.85	76.30	34	3,616	0.94%
2023/04/26	0	0.00	1	75.80	76.70	-1	3,627	-0.03%
2023/04/25	1.1	77.06	2.3	77.05	77.00	-1.2	3,610	-0.03%
2023/04/24	1	80.00	0	0.00	80.00	1	3,603	0.03%
2023/04/21	13.1	79.82	6	79.20	79.10	7.1	3,573	0.20%
2023/04/20	2	84.00	0	0.00	83.50	2	3,464	0.06%
2023/04/19	2.6	86.96	3	86.50	86.50	-0.4	3,429	-0.01%
2023/04/13	1	88.20	0	0.00	88.20	1	3,425	0.03%
2023/04/12	0	0.00	1	89.10	90.40	-1	3,410	-0.03%
2023/04/07	1	91.70	1	92.10	92.30	0	3,421	0.00%
2023/03/28	1	91.80	1	91.70	91.70	0	3,436	0.00%
2023/03/23	0	0.00	1	90.80	90.20	-1	3,374	-0.03%
2023/03/21	1	89.70	0	0.00	89.70	1	3,382	0.03%
2023/03/20	10	91.05	11	90.05	89.90	-1	3,390	-0.03%
2023/03/15	3	87.57	2	88.10	86.80	1	3,365	0.03%
2023/03/14	2	87.05	0	0.00	86.10	2	3,395	0.06%
2023/03/10	1	90.00	0	0.00	88.90	1	3,468	0.03%
2023/03/09	1	92.90	0	0.00	92.00	1	3,536	0.03%
2023/03/07	17	90.32	17	92.29	92.50	0	3,544	0.00%
2023/03/06	2	90.01	1	90.10	90.70	1	3,527	0.03%
2023/03/03	3	88.27	2	88.95	89.20	1	3,536	0.03%
2023/03/02	1	92.60	2	92.05	90.80	-1	3,372	-0.03%
2023/02/24	1	93.70	0	0.00	93.10	1	3,413	0.03%
2023/02/23	1	93.60	1	94.20	93.90	0	3,423	0.00%
2023/02/22	0	94.00	0	0.00	93.20	0	3,543	0.00%
2023/02/21	16	97.10	16	98.01	97.10	0	3,626	0.00%
2023/02/20	24	97.08	24	96.57	97.50	0	3,771	0.00%
2023/02/16	1	97.40	0	0.00	97.90	1	4,067	0.02%
2023/02/14	1	97.20	0	0.00	97.00	1	4,192	0.02%
2023/02/13	17	95.91	17	95.38	96.10	0	4,328	0.00%
2023/02/10	10	98.30	20	95.33	95.20	-10	4,382	-0.23%
2023/02/09	0	0.00	1	98.30	98.30	-1	4,372	-0.02%
2023/02/08	2	99.20	2	98.70	98.90	0	4,401	0.00%
2023/02/07	1	97.00	1	97.60	97.60	0	4,395	0.00%
2023/02/06	2	98.80	10	98.95	96.90	-8	4,427	-0.18%
2023/02/03	2	99.35	3	101.67	98.20	-1	4,387	-0.02%
2023/02/02	2	99.80	4	99.35	100.00	-2	4,351	-0.05%
2023/02/01	32	96.79	34	96.82	96.70	-2	4,263	-0.05%
2023/01/31	1	95.90	1	96.00	96.30	0	4,303	0.00%
2023/01/30	0	0.00	2	91.50	94.80	-2	4,295	-0.05%
2023/01/16	26	87.70	26	89.45	90.00	0	4,315	0.00%
2023/01/13	52	90.45	55	87.85	87.70	-3	4,344	-0.07%
2023/01/12	29	90.71	36	89.63	89.20	-7	4,404	-0.16%
2023/01/10	0	0.00	0.1	89.90	89.80	-0.1	4,472	0.00%
2023/01/09	28	90.00	27	90.69	90.50	1	4,547	0.02%
2023/01/06	1.1	87.12	1	88.80	88.80	0.1	4,610	0.00%
2023/01/05	2	86.70	0	0.00	85.90	2	4,723	0.04%
2022/12/30	1	84.80	0	0.00	84.60	1	5,051	0.02%
2022/12/28	0.2	86.70	3	86.30	86.00	-2.8	5,227	-0.05%
2022/12/27	30	89.86	26	88.60	88.80	4	5,318	0.08%
2022/12/22	1	88.10	0	0.00	86.90	1	5,581	0.02%
2022/12/21	1	87.70	0	0.00	87.60	1	5,715	0.02%
2022/12/19	0	91.20	0	0.00	90.90	0	6,017	0.00%
2022/12/15	1	95.70	1	95.40	95.40	0	6,214	0.00%
2022/12/14	1	94.60	1	95.90	95.90	0	6,247	0.00%
2022/12/13	3	95.03	2	93.80	93.80	1	6,275	0.02%
2022/12/12	1	94.90	1	95.00	95.00	0	6,289	0.00%
2022/12/09	1	97.70	0	0.00	96.10	1	6,319	0.02%
2022/12/08	2	96.35	0	0.00	97.10	2	6,371	0.03%
2022/12/07	35	98.09	30	96.60	96.20	5	6,462	0.08%
2022/12/06	2	101.50	1	102.00	99.80	1	6,454	0.02%
2022/12/05	2	103.75	1	103.00	103.00	1	6,541	0.02%
2022/12/02	2	101.75	4	102.25	102.50	-2	6,546	-0.03%
2022/12/01	2	101.00	3	101.33	102.00	-1	6,589	-0.02%
2022/11/30	0	0.00	1	99.00	98.10	-1	6,601	-0.02%
2022/11/29	2	97.15	3	98.07	98.30	-1	6,693	-0.01%
2022/11/28	3	97.13	3	97.80	97.80	0	6,786	0.00%
2022/11/25	46	98.57	43	96.22	96.00	3	6,967	0.04%
2022/11/24	27	99.81	28	98.99	98.80	-1	6,996	-0.01%
2022/11/18	0	0.00	1	103.00	99.60	-1	7,455	-0.01%
2022/11/17	1	100.50	3	100.17	102.00	-2	7,553	-0.03%
2022/11/16	1	101.00	3	100.00	98.30	-2	7,672	-0.03%
2022/11/15	30	99.17	29	98.64	101.00	1	7,668	0.01%
2022/11/14	40	94.59	40	95.03	95.30	0	8,013	0.00%
2022/11/11	3	95.47	6	94.88	93.60	-3	8,238	-0.04%
2022/11/10	32	93.74	33	93.01	93.00	-1	8,202	-0.01%
2022/11/09	2	94.00	42	94.62	94.30	-40	8,285	-0.48%
2022/11/08	0	0.00	3	91.70	90.40	-3	8,385	-0.04%
2022/11/07	53	91.78	53	91.21	91.10	0	8,445	0.00%
2022/11/04	2	91.10	0	0.00	91.10	2	8,609	0.02%
2022/11/03	0	89.30	0	0.00	89.90	0	8,677	0.00%
2022/11/02	1	89.60	2	89.10	89.40	-1	8,945	-0.01%
2022/11/01	0.2	87.70	0	0.00	87.70	0.2	8,968	0.00%
2022/10/31	1	87.80	0	0.00	87.00	1	9,084	0.01%
2022/10/28	0	0.00	5	83.88	83.90	-5	9,165	-0.05%
2022/10/27	42	85.76	2	82.70	85.90	40	9,348	0.43%
2022/10/26	11	82.50	9	81.90	81.90	2	9,542	0.02%
2022/10/25	6	83.82	8	82.96	82.50	-2	9,588	-0.02%
2022/10/21	4	86.08	0	0.00	84.00	4	9,912	0.04%
2022/10/20	1	85.80	2	86.00	86.20	-1	10,050	-0.01%
2022/10/19	3	87.63	1	87.20	85.80	2	10,335	0.02%
2022/10/18	2	87.55	2	88.40	87.90	0	10,432	0.00%
2022/10/17	3	85.23	1	85.40	86.80	2	10,554	0.02%
2022/10/14	1	89.70	1	90.00	89.10	0	10,742	0.00%
2022/10/13	5	85.82	4	84.85	83.00	1	11,153	0.01%
2022/10/12	2	91.00	13	91.54	90.00	-11	11,255	-0.10%
2022/10/11	3	91.00	0	0.00	90.80	3	11,414	0.03%
2022/10/07	37	98.79	37	97.68	97.50	0	11,748	0.00%
2022/10/06	24	101.58	22	101.50	101.50	2	11,787	0.02%
2022/10/05	4	102.50	2	100.50	99.80	2	11,825	0.02%
2022/10/04	15	97.42	13	98.87	101.00	2	11,829	0.02%
2022/10/03	2	94.25	3	94.60	94.80	-1	12,009	-0.01%
2022/09/30	3	91.83	1	90.00	95.00	2	12,487	0.02%
2022/09/29	5	92.58	5	91.76	91.10	0	12,909	0.00%
2022/09/28	12	98.22	11	91.27	90.70	1	13,222	0.01%
2022/09/27	18	98.27	18	99.10	99.60	0	13,774	0.00%
2022/09/26	10.5	104.68	3	99.23	98.50	7.5	14,054	0.05%
2022/09/23	28	110.36	24	113.06	107.00	4	14,215	0.03%
2022/09/21	1	111.00	1	110.00	110.00	0	14,266	0.00%
2022/09/20	1	111.50	2	110.50	113.00	-1	14,345	-0.01%
2022/09/19	1	110.50	1	109.50	109.50	0	14,511	0.00%
2022/09/16	2	111.25	1	109.50	109.50	1	14,612	0.01%
2022/09/15	4	114.50	5	112.40	111.50	-1	14,736	-0.01%
2022/09/14	27	113.98	27	108.20	114.00	0	14,959	0.00%
2022/09/13	1	111.50	2	113.75	111.50	-1	15,080	-0.01%
2022/09/12	29	112.59	27	112.98	112.50	2	15,194	0.01%
2022/09/07	28	105.50	28	106.00	105.00	0	15,282	0.00%
2022/09/06	2	111.25	2	109.00	107.00	0	15,312	0.00%
2022/09/05	1	110.50	1	110.00	110.50	0	15,354	0.00%
2022/09/02	0	0.00	0.5	115.00	115.00	-0.5	15,372	0.00%
2022/09/01	1	113.00	23	116.37	113.00	-22	15,352	-0.14%
2022/08/31	29	114.86	30	115.50	115.50	-1	15,307	-0.01%
2022/08/30	28	116.14	23	116.96	117.00	5	15,517	0.03%
2022/08/29	22	112.20	20	115.00	116.00	2	15,566	0.01%
2022/08/26	32	117.36	32	115.50	115.50	0	15,485	0.00%
2022/08/25	3	116.67	4	116.13	117.00	-1	15,471	-0.01%
2022/08/24	35	115.64	34	113.65	113.00	1	15,425	0.01%
2022/08/23	21	110.05	24	114.75	115.50	-3	15,405	-0.02%
2022/08/22	16	112.63	3	112.83	111.50	13	15,309	0.08%
2022/08/19	45	113.61	97	113.57	113.00	-52	15,226	-0.34%
2022/08/18	42	102.90	40	108.05	109.00	2	14,800	0.01%
2022/08/17	48	104.01	44	102.53	102.50	4	14,631	0.03%
2022/08/16	33	105.68	34	104.76	104.50	-1	14,638	-0.01%
2022/08/15	49	103.87	56	105.53	105.50	-7	14,659	-0.05%
2022/08/12	2	101.25	4	101.75	101.50	-2	14,467	-0.01%
2022/08/11	55	102.09	50	99.93	99.60	5	14,453	0.03%
2022/08/10	39	99.36	35	98.50	98.50	4	14,537	0.03%
2022/08/09	35	101.50	36	100.88	101.00	-1	14,513	-0.01%
2022/08/08	12	97.60	16	98.82	99.50	-4	14,328	-0.03%
2022/08/05	39	97.68	38	98.50	98.80	1	14,409	0.01%
2022/08/04	24	92.78	24	93.74	95.00	0	14,382	0.00%
2022/08/03	53	94.37	53	93.20	93.20	0	14,364	0.00%
2022/08/02	42	96.03	38	95.77	96.20	4	14,293	0.03%
2022/08/01	41	101.05	42	100.58	100.50	-1	14,116	-0.01%
2022/07/29	29	100.14	32	101.88	102.50	-3	14,118	-0.02%
2022/07/28	54	100.00	55	99.27	98.50	-1	14,034	-0.01%
2022/07/27	2	98.55	0	0.00	99.50	2	13,908	0.01%
2022/07/26	55	100.87	58	97.13	97.40	-3	13,776	-0.02%
2022/07/25	24	98.42	26	100.33	100.50	-2	13,539	-0.01%
2022/07/22	52	100.75	54	99.53	99.10	-2	13,580	-0.01%
2022/07/21	45	101.17	32	100.56	101.50	13	13,675	0.10%
2022/07/20	54	98.31	78	99.82	99.30	-24	13,520	-0.18%
2022/07/19	50	92.81	46	94.45	94.30	4	13,162	0.03%
2022/07/18	58	94.70	55	93.12	93.00	3	13,027	0.02%
2022/07/15	53	90.76	37	92.92	93.00	16	12,806	0.12%
2022/07/14	24	86.92	23	88.32	88.00	1	12,375	0.01%
2022/07/13	24	85.64	23	84.66	83.50	1	12,311	0.01%
2022/07/12	23	84.69	22	82.81	82.00	1	12,306	0.01%
2022/07/11	17	86.25	17	87.46	87.90	0	12,314	0.00%
2022/07/08	47	88.77	45	89.05	88.50	2	12,130	0.02%
2022/07/07	47	81.96	45	84.98	85.00	2	11,708	0.02%
2022/07/06	54	87.58	51	83.50	83.50	3	11,235	0.03%
2022/07/05	63	91.10	61	86.09	90.10	2	10,979	0.02%
2022/07/04	53	98.09	46	90.92	90.90	7	10,346	0.07%
2022/07/01	51	103.95	38	101.54	101.00	13	10,130	0.13%
2022/06/30	52	113.23	4	115.75	112.00	48	9,861	0.49%
2022/06/29	2	121.75	26	123.94	124.00	-24	9,795	-0.25%
2022/06/28	9	123.39	24	124.29	124.50	-15	10,015	-0.15%
2022/06/27	26	120.35	28	123.34	125.00	-2	10,509	-0.02%
2022/06/24	3	119.17	5	117.10	116.50	-2	10,563	-0.02%
2022/06/23	44	116.63	41	118.50	119.00	3	10,810	0.03%
2022/06/22	21	117.50	21	118.86	119.50	0	11,550	0.00%
2022/06/21	19	117.26	27	111.30	118.00	-8	11,540	-0.07%
2022/06/20	36	117.83	38	108.82	108.50	-2	11,618	-0.02%
2022/06/17	41.2	119.00	41	118.56	118.50	0.2	11,816	0.00%
2022/06/16	41	127.93	50	120.64	120.50	-9	12,158	-0.07%
2022/06/15	35	130.77	31	126.53	126.50	4	12,606	0.03%
2022/06/14	21	131.10	20.2	131.00	131.00	0.8	13,160	0.01%
2022/06/13	1	131.00	0	0.00	133.50	1	13,413	0.01%
2022/06/10	26	132.50	26	132.50	132.50	0	13,626	0.00%
2022/06/08	19	130.97	22	134.45	133.50	-3	14,265	-0.02%
2022/06/07	19	127.63	21	130.31	130.00	-2	14,193	-0.01%
2022/06/06	31	127.68	34	126.96	127.00	-3	14,134	-0.02%
2022/06/02	12.7	128.03	1	127.50	127.50	11.7	14,263	0.08%
2022/06/01	23.2	125.57	34	126.44	126.00	-10.8	14,291	-0.08%
2022/05/31	28	126.32	30	126.13	126.50	-2	14,344	-0.01%
2022/05/30	42	122.96	32	123.89	125.00	10	14,311	0.07%
2022/05/27	34	121.90	33	119.00	119.00	1	14,305	0.01%
2022/05/26	33	121.94	33	119.50	119.50	0	14,337	0.00%
2022/05/25	24	117.38	23	120.43	120.50	1	14,351	0.01%
2022/05/24	29	120.66	30	116.10	115.50	-1	14,427	-0.01%
2022/05/23	30	120.75	30	123.37	121.00	0	14,403	0.00%
2022/05/20	15	118.67	14	119.57	119.00	1	14,368	0.01%
2022/05/19	22	117.68	27	119.07	120.00	-5	14,446	-0.03%
2022/05/18	29	119.81	30	119.93	121.00	-1	14,456	-0.01%
2022/05/17	22	115.45	21	116.29	117.00	1	14,241	0.01%
2022/05/16	1	116.00	1	114.00	113.00	0	14,299	0.00%
2022/05/13	26	112.38	20	113.50	113.50	6	14,329	0.04%
2022/05/12	13	113.08	4	110.63	108.50	9	14,376	0.06%
2022/05/11	12	111.38	11	115.00	112.00	1	14,608	0.01%
2022/05/10	2.3	112.64	3	113.67	113.50	-0.7	14,616	0.00%
2022/05/09	11	112.50	8	108.50	108.50	3	14,710	0.02%
2022/05/06	0	0.00	2	115.50	116.00	-2	14,893	-0.01%
2022/05/05	3	114.00	2	114.00	113.00	1	14,931	0.01%
2022/05/04	10	112.00	10	112.00	112.00	0	14,911	0.00%
2022/04/28	2	102.25	2	102.75	102.50	0	15,062	0.00%
2022/04/27	3	102.67	1	101.00	106.00	2	14,925	0.01%
2022/04/26	1	113.00	0	0.00	110.00	1	14,714	0.01%
2022/04/22	2	115.00	0	0.00	115.00	2	14,672	0.01%
2022/04/21	1	122.00	0	0.00	123.00	1	14,735	0.01%
2022/04/18	0	0.00	3	124.00	119.50	-3	15,138	-0.02%
2022/04/15	5	128.50	6	124.42	123.00	-1	15,233	-0.01%
2022/04/14	0	0.00	2	132.00	130.50	-2	15,425	-0.01%
2022/04/13	2	129.00	0	0.00	130.50	2	15,411	0.01%
2022/04/12	0	0.00	1	125.00	124.50	-1	15,455	-0.01%
2022/04/11	21	128.52	16	128.00	128.50	5	15,497	0.03%
2022/04/08	0	0.00	3	126.00	128.00	-3	15,499	-0.02%
2022/04/07	3	128.50	1	125.00	124.50	2	15,528	0.01%
2022/04/06	7	130.14	7	130.93	130.50	0	15,634	0.00%
2022/04/01	1	130.00	2	132.25	133.50	-1	15,910	-0.01%
2022/03/31	25	135.38	30	132.93	133.00	-5	16,040	-0.03%
2022/03/30	12	132.83	24	136.85	137.50	-12	15,779	-0.08%
2022/03/29	11	135.18	9	131.50	131.00	2	15,296	0.01%
2022/03/28	14	134.50	12	135.42	136.50	2	15,114	0.01%
2022/03/25	84	141.54	138	140.70	134.00	-54	14,809	-0.36%	大賣/
2022/03/24	50	133.50	1	131.00	134.50	49	14,028	0.35%
2022/03/23	45	132.73	50	131.61	130.50	-5	13,891	-0.04%
2022/03/22	41	132.16	39	131.67	132.00	2	13,907	0.01%
2022/03/21	55	131.77	48	131.60	131.50	7	13,712	0.05%
2022/03/18	77	126.03	75	129.02	129.50	2	13,415	0.01%
2022/03/17	1	125.50	20.8	125.92	127.00	-19.8	13,097	-0.15%
2022/03/16	9	118.22	9	115.72	115.50	0	12,561	0.00%
2022/03/15	3	118.33	5	119.70	116.00	-2	12,323	-0.02%
2022/03/14	5	119.40	5	120.50	120.50	0	12,224	0.00%
2022/03/11	2	116.50	3	116.83	117.50	-1	12,051	-0.01%
2022/03/10	0	0.00	5	115.40	118.00	-5	11,755	-0.04%
2022/03/09	4.1	108.33	1	110.00	107.50	3.1	11,998	0.03%
2022/03/08	0.1	107.00	1	111.00	106.00	-0.9	12,521	-0.01%
2022/03/07	2.1	109.29	0	0.00	108.00	2.1	12,436	0.02%
2022/03/04	0	0.00	3	116.83	117.00	-3	12,518	-0.02%
2022/03/03	3.1	115.35	4	116.00	114.50	-0.9	12,739	-0.01%
2022/03/02	2	112.50	5	113.90	115.50	-3	12,940	-0.02%
2022/03/01	0	0.00	2	110.00	111.00	-2	13,007	-0.02%
2022/02/25	1	105.00	24	105.50	107.50	-23	13,312	-0.17%
2022/02/24	9.2	101.18	1	100.00	101.00	8.2	13,622	0.06%
2022/02/23	2	107.00	1	106.50	107.00	1	13,708	0.01%
2022/02/22	1	109.00	1	108.00	107.00	0	14,312	0.00%
2022/02/21	6.2	112.74	0	0.00	113.00	6.2	14,773	0.04%
2022/02/18	1.1	116.91	1	117.50	117.50	0.1	15,619	0.00%
2022/02/17	1	118.00	2	116.75	116.00	-1	16,741	-0.01%
2022/02/16	5	117.30	2	118.00	116.00	3	17,296	0.02%
2022/02/15	10	116.15	5	117.30	115.00	5	17,696	0.03%
2022/02/14	4	115.25	5.1	114.71	114.50	-1.1	18,179	-0.01%
2022/02/11	13.1	119.23	6.1	120.62	120.50	7	18,412	0.04%
2022/02/10	7.2	113.57	2	112.75	113.50	5.2	18,570	0.03%
2022/02/09	1.1	114.18	4	113.13	115.50	-2.9	18,977	-0.02%
2022/02/08	18	109.89	16	110.88	109.00	2	19,452	0.01%
2022/02/07	3	103.67	1	103.50	106.50	2	19,958	0.01%
2022/01/26	0	0.00	1	106.00	106.00	-1	20,938	0.00%
2022/01/25	4	108.00	4	106.00	105.00	0	22,199	0.00%
2022/01/24	5.2	106.17	5	108.40	112.00	0.2	23,333	0.00%
2022/01/21	0.6	108.67	0	0.00	107.50	0.6	24,393	0.00%
2022/01/20	3	112.83	3	112.00	113.00	0	24,821	0.00%
2022/01/19	2	113.00	0	0.00	113.00	2	25,702	0.01%
2022/01/18	1.1	116.23	0	0.00	116.00	1.1	27,585	0.00%
2022/01/17	5.1	116.07	0	0.00	118.50	5.1	27,949	0.02%
2022/01/14	1	112.50	1	113.50	115.50	0	28,705	0.00%
2022/01/13	0	0.00	2	115.00	114.50	-2	29,333	-0.01%
2022/01/12	3	116.00	3	116.33	116.50	0	30,283	0.00%
2022/01/11	3.5	120.21	4	117.50	117.50	-0.5	31,864	0.00%
2022/01/10	21	124.74	3	123.17	125.50	18	32,869	0.05%
2022/01/07	10.5	129.43	8	123.88	123.50	2.5	33,851	0.01%
2022/01/06	6.6	133.09	8	132.69	134.00	-1.4	34,726	0.00%
2022/01/05	13.2	136.20	10	136.30	135.00	3.2	35,729	0.01%
2022/01/04	7	143.14	7	141.43	141.00	0	36,751	0.00%
2022/01/03	1	147.50	3	146.33	144.50	-2	38,902	-0.01%
2021/12/30	6	144.58	16	143.47	143.00	-10	39,815	-0.03%
2021/12/29	7	148.79	14	146.71	146.00	-7	40,713	-0.02%
2021/12/28	14	146.18	7	146.71	145.50	7	41,252	0.02%
2021/12/27	14.3	142.04	15	140.83	144.50	-0.7	41,547	0.00%
2021/12/24	11	137.18	0	0.00	136.00	11	41,792	0.03%
2021/12/23	0	0.00	13	139.46	138.00	-13	42,607	-0.03%
2021/12/22	1	140.00	2	137.25	136.00	-1	43,380	0.00%
2021/12/21	1	137.50	0	0.00	136.00	1	44,216	0.00%
2021/12/20	11	134.50	6	133.67	134.50	5	45,849	0.01%
2021/12/17	6.1	138.18	13	139.73	136.50	-6.9	47,177	-0.01%
2021/12/16	14	144.46	8	143.56	143.00	6	48,924	0.01%
2021/12/15	4	134.25	2	137.50	137.00	2	49,234	0.00%
2021/12/14	3	134.17	0	0.00	133.50	3	49,407	0.01%
2021/12/13	6	136.25	5	135.50	134.00	1	49,442	0.00%
2021/12/10	11	138.27	6	138.42	137.50	5	49,568	0.01%
2021/12/09	5.1	141.09	1	139.50	141.50	4.1	49,819	0.01%
2021/12/08	8	144.50	5	145.70	143.00	3	50,199	0.01%
2021/12/07	5.1	144.02	5	144.60	143.00	0.1	50,938	0.00%
2021/12/06	3	150.17	2	149.25	149.50	1	51,266	0.00%
2021/12/03	6	157.50	9	156.11	155.00	-3	51,575	-0.01%
2021/12/02	5	154.80	8	154.25	156.00	-3	51,503	-0.01%
2021/11/30	3	151.00	4	151.88	150.00	-1	51,467	0.00%
2021/11/29	8	144.63	3	148.00	148.50	5	51,759	0.01%
2021/11/26	6.1	141.48	11	143.95	148.50	-4.9	51,975	-0.01%
2021/11/25	27	146.33	14	145.71	145.50	13	51,787	0.03%
2021/11/24	22.1	144.36	10.3	146.73	145.00	11.8	51,859	0.02%
2021/11/23	15.5	148.65	15	148.17	147.00	0.5	51,866	0.00%
2021/11/22	2.2	156.66	1	158.50	153.00	1.2	51,979	0.00%
2021/11/19	29	161.38	53	158.61	156.00	-24	52,766	-0.05%
2021/11/18	22.2	160.72	17	158.53	157.00	5.2	52,749	0.01%
2021/11/17	20	163.13	21	164.74	165.50	-1	52,962	0.00%
2021/11/16	20	167.63	21	169.00	159.50	-1	52,558	0.00%
2021/11/15	2	153.25	3	156.33	159.00	-1	51,648	0.00%
2021/11/12	5	151.00	5	154.00	149.00	0	51,393	0.00%
2021/11/11	4	146.00	5	147.10	151.50	-1	51,178	0.00%
2021/11/10	174	142.31	164.5	141.85	145.00	9.5	50,801	0.02%	大買/大賣/
2021/11/09	5	144.70	7	145.79	142.00	-2	50,612	0.00%
2021/11/08	113	142.48	113	143.32	146.50	0	50,327	0.00%	大買/大賣/
2021/11/05	155.1	147.17	162	146.42	147.50	-6.9	50,121	-0.01%	大買/大賣/
2021/11/04	187	157.13	259	158.48	150.00	-72	49,748	-0.14%	大買/大賣/
2021/11/03	166	155.02	87	152.64	160.50	79	49,363	0.16%	大買/
2021/11/02	141	160.48	151	160.90	154.00	-10	48,518	-0.02%	大買/大賣/
2021/11/01	131.2	164.89	125	164.22	165.50	6.2	47,371	0.01%	大買/大賣/
2021/10/29	335	153.96	371	153.49	152.50	-36	46,367	-0.08%	大買/大賣/
2021/10/28	84	143.29	54	143.47	142.50	30	45,320	0.07%
2021/10/27	21	142.00	17	141.91	141.50	4	45,025	0.01%
2021/10/26	85	146.04	143	142.98	140.00	-58	44,406	-0.13%	大賣/
2021/10/25	119	135.92	68	135.60	135.00	51	42,768	0.12%	大買/
2021/10/22	19	133.84	19	131.39	135.50	0	42,815	0.00%
2021/10/21	24	137.23	11	135.77	132.50	13	42,435	0.03%
2021/10/20	243	133.17	251	133.94	135.50	-8	42,141	-0.02%	大買/大賣/
2021/10/19	25	134.02	19	131.84	129.50	6	41,482	0.01%
2021/10/18	141	128.33	138.1	127.59	132.00	2.9	40,515	0.01%	大買/大賣/
2021/10/15	109	125.28	98.5	126.17	128.50	10.5	40,101	0.03%	大買/
2021/10/14	25	117.62	22	116.50	117.00	3	39,579	0.01%
2021/10/13	118	127.60	183	126.61	122.00	-65	39,274	-0.17%	大買/大賣/
2021/10/12	261	127.38	214	127.72	128.50	47	39,148	0.12%	大買/大賣/
2021/10/08	89.1	128.76	90	126.26	124.00	-0.9	39,173	0.00%
2021/10/07	19	120.39	22.2	121.84	124.50	-3.2	37,710	-0.01%
2021/10/06	31	115.40	29	115.57	113.50	2	37,871	0.01%
2021/10/05	30	111.28	30	111.77	113.50	0	37,204	0.00%
2021/10/04	17	114.06	3	109.50	106.00	14	36,571	0.04%
2021/10/01	6	112.50	1	115.50	112.00	5	36,165	0.01%
2021/09/30	7	115.29	13	115.58	118.00	-6	36,074	-0.02%
2021/09/29	61.1	116.58	60	115.76	112.00	1.1	35,335	0.00%
2021/09/28	312	124.46	315	123.81	122.00	-3	34,671	-0.01%	大買/大賣/
2021/09/27	22	126.30	20	125.13	123.00	2	33,883	0.01%
2021/09/24	13.1	121.11	22	120.16	119.50	-8.9	32,349	-0.03%
2021/09/23	27	116.76	21	117.36	121.00	6	31,055	0.02%
2021/09/22	12	106.33	7	108.64	110.50	5	29,473	0.02%
2021/09/17	9	105.50	9	105.22	107.50	0	29,084	0.00%
2021/09/16	2	102.50	2	102.00	101.50	0	28,932	0.00%
2021/09/15	6	102.58	7	105.14	100.50	-1	28,857	0.00%
2021/09/14	105	107.96	101	108.00	106.00	4	28,654	0.01%	大買/大賣/
2021/09/13	2	106.50	3	108.00	106.50	-1	28,806	0.00%
2021/09/10	13	106.19	15	106.43	108.00	-2	28,763	-0.01%
2021/09/09	40	97.33	43	97.81	101.50	-3	28,549	-0.01%
2021/09/08	6	95.33	3	95.70	94.60	3	28,436	0.01%
2021/09/07	69	100.09	69	100.07	98.60	0	28,804	0.00%
2021/09/06	3	104.17	5	103.40	103.50	-2	29,578	-0.01%
2021/09/03	5	104.50	3	104.33	103.00	2	29,580	0.01%
2021/09/02	9	111.33	7.1	109.83	106.00	1.9	29,540	0.01%
2021/09/01	4	109.00	9.1	110.39	114.00	-5.1	29,120	-0.02%
2021/08/31	2	107.50	4	106.38	109.00	-2	28,646	-0.01%
2021/08/30	5	106.30	3	108.33	106.00	2	28,721	0.01%
2021/08/27	63	106.01	56	104.99	104.50	7	28,782	0.02%
2021/08/26	9.9	109.22	9	108.67	111.50	0.9	29,032	0.00%
2021/08/25	11.1	108.39	9.1	109.40	106.50	2.1	28,704	0.01%
2021/08/24	14	105.18	8	105.31	105.00	6	27,801	0.02%
2021/08/23	13	101.43	11.1	100.83	104.00	1.9	27,303	0.01%
2021/08/20	9	93.49	12.1	93.39	94.60	-3.1	26,844	-0.01%
2021/08/19	0	0.00	1	89.20	86.00	-1	26,642	0.00%
2021/08/18	3.1	85.38	4	85.70	89.80	-1	26,569	0.00%
2021/08/17	6	89.45	6	84.50	84.50	0	26,688	0.00%
2021/08/16	1	92.00	15	90.73	92.00	-14	26,509	-0.05%
2021/08/13	10	94.23	3	91.70	90.30	7	26,453	0.03%
2021/08/12	2	95.60	1	95.70	95.60	1	26,366	0.00%
2021/08/11	3	93.83	2	92.80	93.30	1	26,380	0.00%
2021/08/10	2	95.95	0.2	95.00	96.50	1.8	26,198	0.01%
2021/08/09	11.2	97.09	15.1	98.21	95.40	-3.9	26,051	-0.01%
2021/08/06	13	107.23	25	108.20	106.00	-12	25,867	-0.05%
2021/08/05	19	110.16	3	110.00	112.50	16	25,914	0.06%
2021/08/04	8.2	109.51	6	107.50	107.00	2.2	26,200	0.01%
2021/08/03	1	110.00	1	108.00	108.50	0	26,113	0.00%
2021/08/02	6	105.00	8	105.63	106.50	-2	26,038	-0.01%
2021/07/30	7.1	105.59	4	109.00	102.50	3.1	25,949	0.01%
2021/07/29	13	106.96	2	104.25	108.00	11	25,755	0.04%
2021/07/28	104.4	101.71	100	101.99	104.50	4.4	25,598	0.02%	大買/
2021/07/27	119.7	119.69	114	120.21	112.00	5.7	25,361	0.02%	大買/大賣/
2021/07/26	4	121.38	5	121.30	118.00	-1	25,132	0.00%
2021/07/23	5	113.50	4	112.50	114.00	1	24,749	0.00%
2021/07/22	125	120.76	132	122.30	121.50	-7	24,472	-0.03%	大買/大賣/
2021/07/21	29	112.21	32	112.63	117.00	-3	23,826	-0.01%
2021/07/20	12	111.20	3	109.17	106.50	9	23,256	0.04%
2021/07/19	14	112.50	14	116.25	112.50	0	22,976	0.00%
2021/07/16	208	108.34	210	109.23	111.00	-2	22,765	-0.01%	大買/大賣/
2021/07/15	77	98.68	76.1	101.29	107.00	0.9	22,479	0.00%
2021/07/14	0	0.00	14	97.50	99.60	-14	21,925	-0.06%
2021/07/13	47	93.27	162	96.52	90.60	-115	21,341	-0.54%	大賣/鉅額交易
2021/07/12	201	91.84	107.3	91.24	92.70	93.7	20,269	0.46%	大買/大賣/
2021/07/09	3	85.07	5	85.12	84.30	-2	20,067	-0.01%
2021/07/08	11	84.12	10	84.24	83.70	1	20,187	0.00%
2021/07/07	15	83.85	15	83.99	84.30	0	20,213	0.00%
2021/07/06	8	81.40	2	80.35	79.70	6	20,418	0.03%
2021/07/05	1	81.80	2	81.10	80.60	-1	20,953	0.00%
2021/07/02	6	78.10	5	77.90	79.20	1	21,542	0.00%
2021/07/01	0	0.00	1	78.00	76.10	-1	22,398	0.00%
2021/06/30	4	77.70	10	78.50	78.30	-6	23,111	-0.03%
2021/06/29	2	78.40	11	79.36	77.70	-9	23,415	-0.04%
2021/06/28	6.3	82.03	6	85.08	81.50	0.3	23,399	0.00%
2021/06/25	2	86.20	6	84.98	85.00	-4	24,037	-0.02%
2021/06/24	7	83.86	3	84.13	83.10	4	24,507	0.02%
2021/06/23	2	81.60	1	82.50	82.90	1	24,570	0.00%
2021/06/22	49	83.91	46	83.78	81.00	3	24,919	0.01%
2021/06/21	21	86.98	11	86.71	85.20	10	25,138	0.04%
2021/06/18	51	83.14	54	84.86	87.50	-3	25,777	-0.01%
2021/06/17	17	80.01	17	80.41	81.10	0	25,476	0.00%
2021/06/16	37	79.82	32	79.68	78.40	5	25,378	0.02%
2021/06/15	26	77.84	21	78.50	79.90	5	24,755	0.02%
2021/06/11	1	72.70	7.3	72.33	72.70	-6.3	23,827	-0.03%
2021/06/10	88	73.40	87	73.37	70.10	1	23,921	0.00%
2021/06/09	4	70.15	1	70.40	70.40	3	23,846	0.01%
2021/06/08	4	70.15	2	70.80	69.40	2	23,948	0.01%
2021/06/07	7	70.64	12	69.47	70.80	-5	23,914	-0.02%
2021/06/04	14	70.30	1	68.50	68.50	13	23,699	0.05%
2021/06/03	19	71.49	18	72.42	72.70	1	23,504	0.00%
2021/06/02	27	69.67	33	69.15	68.80	-6	22,927	-0.03%
2021/06/01	1	68.20	1	68.80	69.00	0	22,715	0.00%
2021/05/31	1	67.60	1	67.30	67.30	0	22,613	0.00%
2021/05/28	8.3	67.99	7	67.84	67.70	1.3	22,504	0.01%
2021/05/27	2	65.30	0	0.00	66.60	2	22,262	0.01%
2021/05/26	4	63.98	15	64.35	63.60	-11	22,025	-0.05%
2021/05/25	11	63.82	19	63.75	63.30	-8	21,986	-0.04%
2021/05/24	2	59.00	29	57.38	59.90	-27	21,802	-0.12%
2021/05/21	17	56.83	8	56.25	56.00	9	22,535	0.04%
2021/05/20	0	0.00	10	55.58	55.60	-10	22,687	-0.04%
2021/05/19	52	54.57	20	55.54	54.90	32	22,627	0.14%
2021/05/18	1	52.10	1	51.80	54.00	0	22,512	0.00%
2021/05/17	3	46.75	9	50.09	49.15	-6	22,514	-0.03%
2021/05/14	12	51.85	1	56.50	51.80	11	22,385	0.05%
2021/05/13	16	55.18	7	55.49	54.80	9	22,250	0.04%
2021/05/12	11	53.29	28	54.78	56.00	-17	22,119	-0.08%
2021/05/11	8	54.66	0	0.00	53.60	8	21,817	0.04%
2021/05/10	6	59.60	3	59.87	58.80	3	21,807	0.01%
2021/05/07	0	0.00	14	60.74	61.90	-14	21,825	-0.06%
2021/05/06	5	58.08	2	57.80	58.50	3	21,845	0.01%
2021/05/05	6	61.12	6	59.20	58.00	0	21,940	0.00%
2021/05/04	12	59.20	15	59.63	60.80	-3	21,922	-0.01%
2021/05/03	2	61.45	7	61.97	61.60	-5	21,814	-0.02%
2021/04/29	3	65.20	6	66.20	65.10	-3	21,797	-0.01%
2021/04/28	1	67.70	7	67.26	67.30	-6	22,200	-0.03%
2021/04/27	5	67.06	6	66.85	66.20	-1	22,450	0.00%
2021/04/26	1	68.40	1	68.20	68.20	0	22,748	0.00%
2021/04/23	3	66.93	0	0.00	68.70	3	23,292	0.01%
2021/04/22	13	69.95	2	72.20	67.10	11	23,909	0.05%
2021/04/21	30	76.88	28	75.24	74.50	2	24,734	0.01%
2021/04/20	1	75.70	4	73.90	74.90	-3	24,436	-0.01%
2021/04/19	1	70.70	0	0.00	70.70	1	24,647	0.00%
2021/04/16	0	0.00	2	69.65	68.60	-2	24,760	-0.01%
2021/04/15	1	68.90	4.1	68.95	68.80	-3.1	24,734	-0.01%
2021/04/14	8	66.74	10	65.50	68.70	-2	24,716	-0.01%
2021/04/13	2	69.45	1	71.30	68.00	1	24,676	0.00%
2021/04/12	19	71.12	8	69.01	68.00	11	24,583	0.04%
2021/04/09	25	75.45	30.1	75.17	75.00	-5.1	24,329	-0.02%
2021/04/08	55.1	71.52	55.5	72.26	74.50	-0.5	23,755	0.00%
2021/04/07	14.1	68.48	10.1	68.36	69.00	4	23,064	0.02%
2021/04/06	16	63.67	31	63.39	65.80	-15	22,461	-0.07%
2021/04/01	7	59.84	0	0.00	59.90	7	21,918	0.03%
2021/03/31	7	61.17	1	59.10	59.50	6	21,803	0.03%
2021/03/30	28	61.29	23	61.43	60.90	5	21,724	0.02%
2021/03/29	5.1	58.06	5.7	58.68	59.50	-0.6	21,067	0.00%
2021/03/26	8	55.18	4	55.40	55.80	4	20,571	0.02%
2021/03/25	5	56.04	7	55.23	55.40	-2	20,466	-0.01%
2021/03/24	6	54.67	11	54.60	55.00	-5	20,076	-0.02%
2021/03/23	32	56.85	47	57.45	52.00	-15	19,449	-0.08%
2021/03/22	3	54.33	10	55.34	56.70	-7	18,413	-0.04%
2021/03/19	6.1	52.48	3	52.10	51.60	3.1	18,192	0.02%
2021/03/18	15	51.87	20	52.38	51.80	-5	18,173	-0.03%
2021/03/17	43	51.60	44	51.39	50.80	-1	18,553	-0.01%
2021/03/16	19	51.45	23	51.72	50.40	-4	19,764	-0.02%
2021/03/15	8	49.98	11	49.84	49.95	-3	20,109	-0.01%
2021/03/12	5	47.71	7	48.56	48.90	-2	20,161	-0.01%
2021/03/11	8	46.86	5	46.68	46.90	3	20,259	0.01%
2021/03/10	1	45.00	0	0.00	44.70	1	20,376	0.00%
2021/03/09	4	45.01	0	0.00	45.00	4	21,015	0.02%
2021/03/08	5	46.09	0	0.00	44.25	5	20,995	0.02%
2021/03/05	2	46.35	0	0.00	45.95	2	21,053	0.01%
2021/03/04	0	0.00	7	46.90	46.80	-7	21,449	-0.03%
2021/03/03	3	47.30	0	0.00	47.90	3	21,642	0.01%
2021/03/02	12	48.00	1	47.75	47.30	11	21,725	0.05%
2021/02/26	3	47.63	0	0.00	47.60	3	22,034	0.01%
2021/02/25	2	49.05	8	48.79	48.60	-6	22,532	-0.03%
2021/02/24	6	50.92	7	49.74	49.40	-1	22,516	0.00%
2021/02/23	17	52.41	6	52.95	51.80	11	22,425	0.05%
2021/02/22	2	48.50	4	50.70	50.80	-2	21,548	-0.01%
2021/02/19	1	45.90	1	46.20	46.20	0	21,195	0.00%
2021/02/18	8	46.18	3	46.37	46.60	5	21,117	0.02%
2021/02/17	5	47.55	2	46.25	46.25	3	21,022	0.01%
2021/02/05	0	0.00	1	45.85	45.65	-1	20,861	0.00%
2021/02/04	5	46.39	0	0.00	46.10	5	20,786	0.02%
2021/02/03	0	0.00	1	47.20	47.25	-1	20,700	0.00%
2021/02/02	1	45.85	15	47.13	48.00	-14	20,514	-0.07%
2021/02/01	8	45.32	8.1	44.99	45.85	-0.1	20,331	0.00%
2021/01/29	2	46.20	2	45.15	44.80	0	20,125	0.00%
2021/01/28	47	47.94	4	47.53	47.10	43	19,980	0.22%
2021/01/27	45	47.66	49	49.02	49.10	-4	19,843	-0.02%
2021/01/26	1	49.50	7	48.86	48.00	-6	19,622	-0.03%
2021/01/25	6	48.64	1	48.40	49.30	5	19,481	0.03%
2021/01/22	5	49.18	17	49.07	49.70	-12	19,292	-0.06%
2021/01/21	6	49.78	33	49.01	48.65	-27	19,067	-0.14%
2021/01/20	6	49.30	19	48.99	49.40	-13	18,548	-0.07%
2021/01/19	4	51.25	13	51.65	50.00	-9	18,146	-0.05%
2021/01/18	18	52.84	13	52.17	52.50	5	17,692	0.03%
2021/01/15	21	51.15	29	51.10	51.00	-8	16,927	-0.05%
2021/01/14	54.1	49.09	38	49.78	50.10	16.1	16,128	0.10%
2021/01/13	6	45.27	10	45.26	46.85	-4	14,645	-0.03%
2021/01/12	17	42.88	114	42.97	42.60	-97	14,261	-0.68%	大賣/
2021/01/11	1	41.70	0	0.00	41.70	1	13,388	0.01%
2021/01/08	8	38.60	6	38.82	38.85	2	13,094	0.02%
2021/01/07	2	39.58	4	39.59	39.30	-2	13,116	-0.02%
2021/01/06	23	39.81	13	39.17	39.80	10	13,007	0.08%
2021/01/05	6	41.57	3	41.60	41.15	3	12,715	0.02%
2021/01/04	6	42.04	10	42.68	42.60	-4	12,539	-0.03%
2020/12/31	0	0.00	3	40.27	40.60	-3	12,196	-0.02%
2020/12/30	22	40.57	8	40.83	40.10	14	12,164	0.12%
2020/12/29	55	41.72	21	42.24	41.00	34	12,057	0.28%
2020/12/28	6	41.46	5	41.65	41.65	1	11,676	0.01%
2020/12/25	1	39.95	10	40.22	39.85	-9	11,341	-0.08%
2020/12/24	15	39.13	2	39.25	39.40	13	11,015	0.12%
2020/12/23	7	38.51	11	38.59	39.20	-4	10,851	-0.04%
2020/12/22	8	37.73	26	38.45	37.20	-18	10,783	-0.17%
2020/12/21	4	37.68	0	0.00	37.50	4	10,875	0.04%
2020/12/18	3	38.53	5	38.48	38.85	-2	10,875	-0.02%
2020/12/17	11	38.00	1	37.70	38.85	10	10,782	0.09%
2020/12/16	33	38.44	3	38.50	38.25	30	10,654	0.28%
2020/12/15	0	0.00	1	37.80	37.70	-1	10,552	-0.01%
2020/12/14	8	40.06	6	40.28	40.15	2	10,345	0.02%
2020/12/11	22	40.20	7	39.69	38.80	15	10,064	0.15%
2020/12/10	25	41.21	124	41.02	41.10	-99	9,491	-1.04%	大賣/
2020/12/09	10	39.05	15	38.06	39.60	-5	8,064	-0.06%
2020/12/08	33	35.80	29	36.18	36.00	4	7,328	0.05%
2020/12/07	4	34.96	6	34.85	35.20	-2	7,011	-0.03%
2020/12/04	1	33.80	1	34.10	34.00	0	6,711	0.00%
2020/12/03	121	34.42	118	34.54	33.45	3	6,581	0.05%	大買/大賣/
2020/12/02	0	0.00	3	32.58	32.65	-3	6,209	-0.05%
2020/12/01	12	32.40	3	33.17	32.30	9	6,100	0.15%
2020/11/30	21	33.37	65	33.57	32.85	-44	5,978	-0.74%
2020/11/27	18	32.31	114	32.46	32.30	-96	5,578	-1.72%	大賣/
2020/11/26	1	32.05	52	32.25	31.95	-51	5,317	-0.96%
2020/11/25	2	32.20	13	32.07	32.05	-11	5,187	-0.21%
2020/11/24	64	32.14	95	31.92	31.70	-31	4,817	-0.64%
2020/11/23	0	0.00	6	29.78	29.80	-6	4,219	-0.14%
2020/11/20	1	29.15	35	29.33	29.65	-34	4,054	-0.84%
2020/11/18	2	28.25	0	0.00	28.15	2	3,900	0.05%
2020/11/17	1	28.65	3	28.55	28.20	-2	4,074	-0.05%
2020/11/16	1	28.35	5	28.24	28.35	-4	4,401	-0.09%
2020/11/13	6	28.03	1	27.50	27.95	5	4,468	0.11%
2020/11/12	0	0.00	2	28.00	27.65	-2	4,634	-0.04%
2020/11/06	16	27.50	0	0.00	27.40	16	4,928	0.32%
2020/11/04	21	27.60	4	27.50	27.50	17	5,145	0.33%
2020/11/03	20	27.35	0	0.00	27.35	20	5,208	0.38%
2020/10/29	3	27.00	33	27.39	27.55	-30	5,763	-0.52%
2020/10/28	2	27.80	1	27.75	27.65	1	5,909	0.02%
2020/10/22	23	30.00	33	29.27	29.00	-10	7,735	-0.13%
2020/10/21	0	0.00	2	29.30	29.15	-2	8,049	-0.02%
2020/10/20	5	28.80	0	0.00	29.05	5	8,533	0.06%
2020/10/16	5	28.70	0	0.00	28.55	5	10,259	0.05%
2020/10/15	10	29.28	0	0.00	29.30	10	10,442	0.10%
2020/10/14	11	27.90	2	28.33	28.60	9	10,382	0.09%
2020/10/13	11	27.86	0	0.00	27.75	11	10,652	0.10%
2020/10/12	0	0.00	2	27.95	27.95	-2	11,226	-0.02%
2020/10/08	2	28.55	13	28.65	28.55	-11	11,454	-0.10%
2020/10/07	10	28.45	0	0.00	29.00	10	12,293	0.08%
2020/10/06	3	28.18	4	28.15	28.15	-1	13,119	-0.01%
2020/09/30	2	27.90	5	27.68	27.85	-3	13,282	-0.02%
2020/09/29	1	27.80	1	27.95	27.70	0	13,344	0.00%
2020/09/28	7	27.81	0	0.00	28.30	7	13,463	0.05%
2020/09/25	1	27.00	0	0.00	27.50	1	13,617	0.01%
2020/09/24	11	29.76	57	29.61	29.35	-46	13,724	-0.34%
2020/09/23	4	29.78	1	29.75	30.00	3	13,469	0.02%
2020/09/22	10	29.60	0	0.00	29.35	10	13,378	0.07%
2020/09/21	1	29.00	0	0.00	29.00	1	13,338	0.01%
2020/09/18	0	0.00	4	29.35	29.35	-4	13,345	-0.03%
2020/09/17	0	0.00	10	29.65	29.60	-10	13,329	-0.08%
2020/09/16	35	29.22	10	29.60	29.10	25	13,299	0.19%
2020/09/15	2	29.23	4	29.08	29.00	-2	13,255	-0.02%
2020/09/14	6	28.78	11	29.09	28.90	-5	13,345	-0.04%
2020/09/10	21	28.83	6	28.78	28.55	15	13,336	0.11%
2020/09/09	16	28.24	16	29.04	28.90	0	13,371	0.00%
2020/09/08	26	28.67	0	0.00	28.90	26	13,385	0.19%
2020/09/07	56	29.33	68	29.34	29.35	-12	13,385	-0.09%
2020/09/03	10	27.30	12	27.58	27.25	-2	13,300	-0.02%
2020/09/02	3	27.48	0	0.00	27.30	3	13,432	0.02%
2020/08/28	2	27.15	0	0.00	26.70	2	14,029	0.01%
2020/08/27	1	26.75	10	26.85	26.75	-9	14,055	-0.06%
2020/08/26	0	0.00	11	27.05	27.10	-11	14,087	-0.08%
2020/08/24	10	26.50	4	26.55	26.55	6	14,208	0.04%
2020/08/21	16	27.16	21	27.07	27.05	-5	14,326	-0.03%
2020/08/20	35	27.32	5	27.00	27.00	30	14,302	0.21%
2020/08/19	51	29.65	2	29.78	30.00	49	14,482	0.34%
2020/08/18	1	30.40	11	31.00	30.40	-10	15,022	-0.07%
2020/08/17	1	29.95	11	30.15	30.40	-10	15,120	-0.07%
2020/08/14	0	0.00	1	29.65	29.80	-1	15,224	-0.01%
2020/08/13	1	29.05	0	0.00	29.00	1	15,368	0.01%
2020/08/11	8	29.29	7	29.16	29.05	1	15,467	0.01%
2020/08/10	25	29.76	14	30.41	29.45	11	15,465	0.07%
2020/08/07	21	30.60	1	30.60	30.60	20	15,450	0.13%
2020/08/06	7	30.44	1	30.45	30.45	6	15,867	0.04%
2020/08/05	37	31.40	30	31.12	31.10	7	15,774	0.04%
2020/08/04	3	31.80	1	32.00	31.60	2	15,797	0.01%
2020/08/03	27	31.03	3	31.33	31.55	24	15,611	0.15%
2020/07/31	44	31.87	22	31.87	31.65	22	15,508	0.14%
2020/07/30	34	31.45	40	31.78	31.80	-6	15,356	-0.04%
2020/07/29	27	31.62	26	31.20	31.95	1	15,201	0.01%
2020/07/28	149	33.74	108	32.98	30.50	41	14,897	0.28%	大買/大賣/
2020/07/27	57	31.92	67	31.82	32.80	-10	13,771	-0.07%
2020/07/24	42	32.41	69	31.21	31.25	-27	13,310	-0.20%
2020/07/23	125	32.34	77	32.55	32.40	48	12,818	0.37%	大買/
2020/07/22	65	30.73	165	31.04	30.85	-100	11,977	-0.83%	大賣/
2020/07/21	111	29.15	118	29.31	29.05	-7	11,113	-0.06%	大買/大賣/
2020/07/20	1	28.70	0	0.00	28.55	1	10,922	0.01%
2020/07/17	83	28.78	2	29.00	28.80	81	10,895	0.74%
2020/07/16	59	29.87	64	30.12	29.90	-5	10,660	-0.05%
2020/07/15	11	28.50	2	28.55	28.15	9	10,122	0.09%
2020/07/14	16	30.22	4	30.20	29.20	12	10,025	0.12%
2020/07/13	119	29.02	226	29.35	29.85	-107	9,341	-1.15%	大買/大賣/鉅額交易
2020/07/10	1	27.15	0	0.00	27.15	1	8,774	0.01%
2020/07/09	2	27.30	1	28.10	27.15	1	8,759	0.01%
2020/07/08	0	0.00	1	27.40	27.45	-1	8,708	-0.01%
2020/07/07	6	26.95	70	27.35	26.95	-64	8,664	-0.74%
2020/07/06	21	27.83	66	27.82	27.90	-45	8,586	-0.52%
2020/07/03	78	27.05	58	27.15	27.50	20	8,474	0.24%
2020/07/02	15	25.98	2	26.05	25.95	13	8,284	0.16%
2020/07/01	21	25.97	0	0.00	25.90	21	8,284	0.25%
2020/06/29	30	26.30	71	25.66	25.60	-41	8,311	-0.49%
2020/06/24	0	0.00	1	26.45	26.45	-1	8,315	-0.01%
2020/06/23	31	26.35	1	26.15	26.30	30	8,407	0.36%
2020/06/22	1	26.15	0	0.00	26.15	1	8,457	0.01%
2020/06/19	34	27.00	84	27.05	26.55	-50	8,517	-0.59%
2020/06/17	10	26.20	0	0.00	26.25	10	8,502	0.12%
2020/06/15	16	26.09	27	26.38	26.10	-11	8,852	-0.12%
2020/06/12	32	25.93	63	26.28	26.65	-31	8,997	-0.34%
2020/06/11	96	27.49	0	0.00	26.80	96	9,112	1.05%
2020/06/10	16	28.02	43	28.52	27.85	-27	9,212	-0.29%
2020/06/09	23	29.21	0	0.00	28.55	23	9,325	0.25%
2020/06/08	62	28.77	42	28.95	28.80	20	9,473	0.21%
2020/06/05	30	28.50	0	0.00	28.50	30	9,803	0.31%
2020/06/04	77	29.24	7	28.94	28.65	70	9,915	0.71%
2020/06/03	2	28.15	1	28.10	28.30	1	9,533	0.01%
2020/06/02	2	28.40	0	0.00	27.90	2	9,514	0.02%
2020/06/01	7	28.22	6	28.20	28.00	1	9,526	0.01%
2020/05/29	0	0.00	46	27.80	27.80	-46	9,546	-0.48%
2020/05/28	48	28.82	2	28.10	28.20	46	9,543	0.48%
2020/05/27	0	0.00	15	28.52	28.20	-15	9,648	-0.16%
2020/05/26	50	29.45	17	29.23	28.25	33	9,586	0.34%
2020/05/25	58	28.24	59	28.49	29.65	-1	9,149	-0.01%
2020/05/22	51	27.60	50	27.39	27.15	1	8,577	0.01%
2020/05/21	53	27.06	39	27.07	27.05	14	8,375	0.17%
2020/05/20	64	26.51	50	26.48	26.60	14	8,425	0.17%
2020/05/19	13	26.01	2	26.00	25.80	11	8,255	0.13%
2020/05/18	0	0.00	2	26.50	25.90	-2	8,212	-0.02%
2020/05/15	6	26.01	8	25.51	26.20	-2	8,136	-0.02%
2020/05/14	6	26.30	5	25.80	25.55	1	8,251	0.01%
2020/05/13	54	26.73	55	26.77	26.70	-1	8,194	-0.01%
2020/05/12	5	25.75	5	26.20	25.70	0	7,714	0.00%
2020/05/11	51	25.86	50	26.05	26.10	1	7,665	0.01%
2020/05/08	0	0.00	11	25.33	24.85	-11	7,479	-0.15%
2020/05/07	6	25.18	4	25.10	25.10	2	7,444	0.03%
2020/05/04	0	0.00	23	24.69	24.65	-23	7,405	-0.31%
2020/04/30	3	25.25	0	0.00	25.10	3	7,414	0.04%
2020/04/29	3	25.00	1	25.00	24.75	2	7,372	0.03%
2020/04/28	100	24.87	50	24.74	24.80	50	7,370	0.68%
2020/04/24	10	24.50	0	0.00	24.50	10	7,376	0.14%
2020/04/22	1	24.55	0	0.00	24.55	1	7,331	0.01%
2020/04/21	2	25.45	1	24.70	24.85	1	7,295	0.01%
2020/04/20	21	25.87	0	0.00	25.60	21	7,285	0.29%
2020/04/16	1	26.65	0	0.00	26.40	1	7,188	0.01%
2020/04/15	1	26.50	1	26.40	26.40	0	7,028	0.00%
2020/04/13	31	25.30	30	25.00	24.90	1	6,673	0.01%
2020/04/10	1	25.05	0	0.00	25.00	1	6,653	0.02%
2020/04/08	13	25.83	7	25.69	25.95	6	6,764	0.09%
2020/04/07	40	24.95	20	25.45	25.00	20	6,686	0.30%
2020/04/06	4	24.75	8	24.58	24.60	-4	6,670	-0.06%
2020/04/01	3	24.43	0	0.00	24.55	3	6,830	0.04%
2020/03/31	1	24.80	1	24.70	24.25	0	6,830	0.00%
2020/03/30	3	24.03	2	24.15	24.70	1	6,886	0.01%
2020/03/27	1	24.75	1	24.80	24.10	0	6,853	0.00%
2020/03/26	4	23.90	5	24.09	24.30	-1	6,756	-0.01%
2020/03/25	50	24.14	35	23.74	23.70	15	6,701	0.22%
2020/03/23	0	0.00	1	22.15	22.15	-1	6,714	-0.01%
2020/03/20	49	23.59	43	23.81	23.85	6	6,729	0.09%
2020/03/19	10	23.33	12	22.61	22.50	-2	6,636	-0.03%
2020/03/18	2	26.43	11	25.65	25.00	-9	6,424	-0.14%
2020/03/17	5	26.08	9	25.78	25.55	-4	6,298	-0.06%
2020/03/16	83	27.24	90	27.42	25.40	-7	6,120	-0.11%
2020/03/13	8	24.78	6	24.55	26.80	2	5,965	0.03%
2020/03/12	34	27.50	26	27.79	26.05	8	5,737	0.14%
2020/03/11	20	27.68	16	28.52	27.40	4	5,446	0.07%
2020/03/10	10	27.40	15	27.62	27.50	-5	5,079	-0.10%
2020/03/09	4	26.40	12	26.66	26.30	-8	4,915	-0.16%
2020/03/06	5	27.44	0	0.00	27.15	5	4,854	0.10%
2020/03/05	4	27.75	4	28.30	27.60	0	4,858	0.00%
2020/03/04	15	27.53	11	27.36	27.75	4	4,793	0.08%
2020/03/03	10	27.88	3	27.97	27.25	7	4,726	0.15%
2020/03/02	10	27.29	17	26.87	27.60	-7	4,655	-0.15%
2020/02/27	2	26.18	0	0.00	25.95	2	4,440	0.05%
2020/02/26	10	27.30	3	27.35	27.05	7	4,356	0.16%
2020/02/25	0	0.00	1	26.90	27.00	-1	4,275	-0.02%
2020/02/24	3	27.47	8	27.44	27.35	-5	4,233	-0.12%
2020/02/21	23	27.90	7	27.51	27.75	16	4,182	0.38%
2020/02/20	0	0.00	2	26.68	26.60	-2	3,930	-0.05%
2020/02/19	0	0.00	3	26.15	26.10	-3	3,856	-0.08%
2020/02/18	3	26.17	0	0.00	25.80	3	3,845	0.08%
2020/02/17	58	26.32	60	26.55	26.05	-2	3,836	-0.05%
2020/02/14	0	0.00	5	24.73	25.25	-5	3,664	-0.14%
2020/02/13	0	0.00	1	24.95	24.40	-1	3,664	-0.03%
2020/02/12	0	0.00	2	24.85	24.85	-2	3,787	-0.05%
2020/02/11	0	0.00	6	24.32	24.30	-6	3,790	-0.16%
2020/02/10	2	24.03	1	24.05	24.00	1	3,879	0.03%
2020/02/07	2	24.50	0	0.00	24.35	2	3,919	0.05%
2020/02/05	1	25.50	1	25.15	24.80	0	4,015	0.00%
2020/02/04	2	24.58	1	24.70	24.70	1	4,072	0.02%
2020/01/31	1	24.85	0	0.00	24.95	1	4,194	0.02%
2020/01/30	0	0.00	1	24.55	24.15	-1	4,397	-0.02%
2020/01/20	10	26.75	0	0.00	26.80	10	4,625	0.22%
2020/01/17	0	0.00	3	27.15	26.80	-3	4,868	-0.06%
2020/01/14	1	27.15	0	0.00	27.05	1	5,538	0.02%
2020/01/13	21	26.28	20	26.95	27.25	1	5,853	0.02%
2020/01/10	1	26.10	0	0.00	26.05	1	5,896	0.02%
2020/01/06	1	27.40	1	27.30	27.20	0	6,277	0.00%
2020/01/03	41	28.66	42	28.31	27.85	-1	6,359	-0.02%
2020/01/02	70	28.26	72	28.47	28.65	-2	6,279	-0.03%
2019/12/31	0	0.00	7	27.99	27.90	-7	6,263	-0.11%
2019/12/30	0	0.00	14	28.30	28.30	-14	6,298	-0.22%
2019/12/27	80	28.30	83	28.33	28.80	-3	6,322	-0.05%
2019/12/26	5	27.70	6	27.68	27.75	-1	6,189	-0.02%
2019/12/25	23	27.81	27	27.66	27.60	-4	6,239	-0.06%
2019/12/20	22	27.45	20	27.30	27.40	2	6,783	0.03%
2019/12/18	2	28.10	1	28.00	27.80	1	6,963	0.01%
2019/12/17	2	28.00	0	0.00	27.70	2	6,939	0.03%
2019/12/16	1	27.50	1	27.30	27.65	0	7,250	0.00%
2019/12/12	4	27.30	1	27.40	27.25	3	7,686	0.04%
2019/12/11	7	27.11	0	0.00	27.00	7	7,745	0.09%
2019/12/10	0	0.00	6	27.25	27.40	-6	7,820	-0.08%
2019/12/09	0	0.00	7	26.40	26.35	-7	7,942	-0.09%
2019/12/05	6	26.62	6	26.82	26.40	0	8,265	0.00%
2019/12/04	1	26.30	0	0.00	26.30	1	8,824	0.01%
2019/12/03	1	25.65	0	0.00	25.60	1	9,015	0.01%
2019/11/29	15	26.37	1	26.65	26.30	14	9,437	0.15%
2019/11/27	0	0.00	5	27.40	27.20	-5	10,046	-0.05%
2019/11/25	0	0.00	2	26.50	26.25	-2	10,858	-0.02%
2019/11/22	1	26.85	0	0.00	26.70	1	10,902	0.01%
2019/11/19	2	26.73	2	26.50	26.50	0	11,171	0.00%
2019/11/18	6	27.00	0	0.00	26.85	6	11,469	0.05%
2019/11/15	47	26.93	47	26.70	26.70	0	11,564	0.00%
2019/11/14	5	26.55	3	26.45	26.40	2	11,883	0.02%
2019/11/13	1	27.05	1	26.90	27.00	0	11,987	0.00%
2019/11/12	1	26.40	20	26.60	26.80	-19	12,009	-0.16%
2019/11/11	33	26.34	32	26.12	26.10	1	12,030	0.01%
2019/11/08	1	27.90	0	0.00	27.80	1	11,953	0.01%
2019/11/07	2	27.73	4	27.71	27.85	-2	11,988	-0.02%
2019/11/06	5	28.65	0	0.00	28.60	5	11,956	0.04%
2019/11/05	7	28.98	0	0.00	28.90	7	11,967	0.06%
2019/11/04	4	29.15	0	0.00	28.80	4	11,992	0.03%
2019/11/01	40	28.95	31	29.02	29.10	9	12,021	0.07%
2019/10/31	3	28.95	4	28.80	28.45	-1	12,027	-0.01%
2019/10/29	9	28.93	10	29.29	29.05	-1	12,127	-0.01%
2019/10/28	50	30.05	45	30.35	30.50	5	12,117	0.04%
2019/10/25	7	30.46	8	30.55	29.50	-1	12,124	-0.01%
2019/10/24	10	29.84	10	29.92	30.10	0	12,211	0.00%
2019/10/23	1	29.50	2	29.40	29.30	-1	12,519	-0.01%
2019/10/22	22	29.29	24	29.59	29.35	-2	12,728	-0.02%
2019/10/21	34	28.57	46	28.84	29.90	-12	12,456	-0.10%
2019/10/18	1	28.15	8	28.19	27.80	-7	12,096	-0.06%
2019/10/17	1	27.85	5	27.81	27.70	-4	11,995	-0.03%
2019/10/16	3	27.53	0	0.00	27.65	3	11,950	0.03%
2019/10/15	6	28.08	9	28.27	28.05	-3	11,894	-0.03%
2019/10/14	38	27.69	45	28.04	27.50	-7	11,716	-0.06%
2019/10/09	1	26.30	0	0.00	26.55	1	11,566	0.01%
2019/10/04	0	0.00	1	27.20	27.20	-1	11,606	-0.01%
2019/10/02	5	27.55	0	0.00	27.60	5	11,484	0.04%
2019/10/01	45	27.78	43	27.93	28.00	2	11,450	0.02%
2019/09/27	15	28.07	21	27.86	27.80	-6	11,387	-0.05%
2019/09/26	52	27.74	6	27.43	27.50	46	11,208	0.41%
2019/09/25	7	28.99	0	0.00	28.35	7	10,953	0.06%
2019/09/24	42	30.47	40	29.95	29.85	2	10,798	0.02%
2019/09/23	44	30.24	44	30.12	30.00	0	10,717	0.00%
2019/09/19	35	30.09	37	30.44	30.05	-2	10,540	-0.02%
2019/09/18	15	30.03	10	30.20	29.50	5	10,244	0.05%
2019/09/17	20	29.35	37	29.28	29.50	-17	10,125	-0.17%
2019/09/12	17	28.20	3	28.43	28.05	14	9,886	0.14%
2019/09/10	27	29.48	26	28.83	28.80	1	10,260	0.01%
2019/09/09	1	29.20	16	29.03	28.95	-15	10,108	-0.15%
2019/09/06	90	30.50	86	31.00	29.45	4	9,927	0.04%
2019/09/05	22	29.20	54	29.34	29.60	-32	9,312	-0.34%
2019/09/04	43	28.68	10	28.56	28.95	33	9,063	0.36%
2019/09/02	9	27.39	18	27.49	28.35	-9	8,571	-0.10%
2019/08/30	10	26.97	13	27.34	26.55	-3	8,235	-0.04%
2019/08/29	42	27.14	85	27.24	27.00	-43	7,901	-0.54%
2019/08/28	59	25.95	0	0.00	26.45	59	7,205	0.82%
2019/08/26	42	23.92	72	23.84	23.60	-30	6,879	-0.44%
2019/08/23	52	24.89	40	24.75	24.75	12	6,802	0.18%
2019/08/22	7	24.64	3	25.00	24.90	4	6,713	0.06%
2019/08/21	42	24.97	63	24.94	24.50	-21	6,537	-0.32%
2019/08/20	70	23.85	71	23.75	23.65	-1	6,220	-0.02%
2019/08/19	8	24.29	5	24.40	24.15	3	6,102	0.05%
2019/08/16	0	0.00	13	22.95	23.30	-13	5,753	-0.23%
2019/08/15	0	0.00	6	21.15	21.20	-6	5,617	-0.11%
2019/08/14	16	21.99	4	22.48	21.90	12	5,573	0.22%
2019/08/13	8	22.06	4	22.30	22.25	4	5,500	0.07%
2019/08/12	8	22.00	9	22.15	22.00	-1	5,453	-0.02%
2019/08/08	52	22.76	51	22.81	22.65	1	5,387	0.02%
2019/08/07	3	22.73	2	23.20	22.30	1	5,328	0.02%
2019/08/06	3	22.90	20	21.95	22.90	-17	5,269	-0.32%
2019/08/05	8	23.10	3	22.90	22.60	5	5,168	0.10%
2019/08/02	51	23.36	42	23.16	23.50	9	5,096	0.18%
2019/08/01	3	23.83	1	24.30	23.80	2	5,016	0.04%
2019/07/31	17	23.56	11	24.03	24.45	6	4,909	0.12%
2019/07/30	67	23.55	66	23.22	23.15	1	4,722	0.02%
2019/07/29	72	24.92	69	25.10	24.35	3	4,488	0.07%
2019/07/26	6	24.13	9	24.09	24.70	-3	4,170	-0.07%
2019/07/25	78	22.99	78	23.08	24.00	0	3,834	0.00%
2019/07/24	4	22.20	4	22.11	22.60	0	3,320	0.00%
2019/07/22	3	20.05	0	0.00	20.00	3	2,928	0.10%
2019/07/19	1	20.15	0	0.00	19.90	1	2,939	0.03%
2019/07/18	2	20.10	0	0.00	20.00	2	2,947	0.07%
2019/07/16	0	21.00	1	21.55	20.95	-1	2,954	-0.03%
2019/07/11	9	21.38	8	21.38	21.25	1	2,936	0.03%
2019/07/10	0	0.00	3	20.25	20.50	-3	2,775	-0.11%
2019/07/08	1	20.15	2	20.28	20.15	-1	2,747	-0.04%
2019/07/05	2	20.18	0	0.00	20.20	2	2,741	0.07%
2019/07/04	1	19.95	1	20.10	19.90	0	2,739	0.00%
2019/07/03	0	0.00	1	19.80	19.90	-1	2,750	-0.04%
2019/07/02	0	0.00	1	20.10	20.30	-1	2,741	-0.04%
2019/07/01	5	20.25	0	0.00	20.10	5	2,730	0.18%
2019/06/27	1	19.65	0	0.00	19.75	1	2,712	0.04%
2019/06/25	16	20.46	16	20.58	20.10	0	2,652	0.00%
2019/06/24	12	20.17	12	20.35	20.50	0	2,582	0.00%
2019/06/21	2	20.05	2	20.08	19.90	0	2,483	0.00%
2019/06/20	0	0.00	1	19.45	19.90	-1	2,370	-0.04%
2019/06/19	20	19.07	18	19.27	19.60	2	2,235	0.09%
2019/06/18	9	18.60	9	18.63	19.40	0	1,976	0.00%
2019/06/14	1	16.35	1	16.30	16.25	0	1,508	0.00%
2019/06/13	3	16.30	0	0.00	16.40	3	1,535	0.20%
2019/06/12	4	16.20	4	16.23	16.65	0	1,563	0.00%
2019/06/05	2	16.13	0	0.00	15.85	2	1,619	0.12%
2019/05/20	0	0.00	3	16.00	16.05	-3	2,153	-0.14%
2019/05/17	2	16.40	0	0.00	16.40	2	2,215	0.09%
2019/05/07	0	0.00	1	19.00	19.10	-1	3,054	-0.03%
2019/05/06	0	0.00	1	18.90	18.90	-1	3,136	-0.03%
2019/05/03	0	0.00	1	19.60	19.55	-1	3,124	-0.03%
2019/04/30	1	19.45	0	0.00	19.45	1	3,185	0.03%
2019/04/26	1	20.60	0	0.00	20.25	1	3,277	0.03%
2019/04/23	0	0.00	2	21.10	21.40	-2	3,282	-0.06%
2019/04/22	2	21.70	0	0.00	21.25	2	3,282	0.06%
2019/04/17	0	0.00	1	21.40	21.45	-1	3,227	-0.03%
2019/04/16	1	21.20	0	0.00	21.60	1	3,211	0.03%
2019/04/15	0	0.00	4	20.80	20.80	-4	3,184	-0.13%
2019/04/12	0	0.00	1	20.70	20.50	-1	3,240	-0.03%
2019/04/10	0	0.00	50	21.49	21.30	-50	3,240	-1.54%
2019/04/09	50	21.97	4	21.90	21.75	46	3,241	1.42%
2019/04/08	1	21.65	0	0.00	21.65	1	3,257	0.03%
2019/04/03	1	21.60	1	21.60	21.60	0	3,245	0.00%
2019/04/02	2	21.20	0	0.00	21.35	2	3,254	0.06%
2019/04/01	0	0.00	8	21.46	21.35	-8	3,261	-0.25%
2019/03/29	1	20.60	0	0.00	20.65	1	3,233	0.03%
2019/03/28	2	20.35	0	0.00	20.50	2	3,297	0.06%
2019/03/25	7	20.86	0	0.00	20.80	7	3,459	0.20%
2019/03/22	1	21.65	0	0.00	21.40	1	3,485	0.03%
2019/03/20	0	0.00	1	21.65	21.30	-1	3,649	-0.03%
2019/03/18	1	21.50	0	0.00	21.55	1	3,966	0.03%
2019/03/14	1	21.30	7	21.30	20.85	-6	4,097	-0.15%
2019/03/12	10	21.95	0	0.00	21.90	10	4,769	0.21%
2019/03/07	0	0.00	5	21.80	21.60	-5	5,422	-0.09%
2019/03/06	10	22.35	0	0.00	22.30	10	5,524	0.18%
2019/03/05	1	22.20	0	0.00	22.20	1	5,688	0.02%
2019/03/04	10	22.45	1	22.45	22.50	9	5,975	0.15%
2019/02/27	1	22.55	2	22.45	22.40	-1	6,090	-0.02%
2019/02/26	1	22.95	2	23.20	22.75	-1	6,373	-0.02%
2019/02/25	0	0.00	1	22.65	22.75	-1	6,677	-0.01%
2019/02/21	1	23.20	0	0.00	23.30	1	6,803	0.01%
2019/02/20	1	23.45	6	23.48	23.50	-5	6,788	-0.07%
2019/02/19	0	0.00	6	22.65	23.00	-6	6,648	-0.09%
2019/02/18	10	22.85	1	22.95	22.80	9	6,605	0.14%
2019/02/15	1	22.70	15	22.70	22.65	-14	6,562	-0.21%
2019/02/14	27	23.96	9	23.82	23.10	18	6,546	0.27%
2019/02/13	14	22.82	36	23.15	23.45	-22	6,366	-0.35%
2019/02/12	16	22.18	16	22.17	21.90	0	6,143	0.00%
2019/02/11	27	21.37	29	21.41	21.40	-2	6,069	-0.03%
2019/01/28	1	20.95	0	0.00	20.70	1	6,058	0.02%
2019/01/25	10	20.89	19	20.88	20.50	-9	6,080	-0.15%
2019/01/23	2	20.00	0	0.00	20.20	2	6,287	0.03%
2019/01/22	3	20.55	0	0.00	20.20	3	6,300	0.05%
2019/01/21	0	0.00	1	20.15	20.85	-1	6,329	-0.02%
2019/01/18	1	19.80	0	0.00	19.80	1	6,246	0.02%
2019/01/09	1	19.55	0	0.00	19.70	1	6,369	0.02%
2018/12/28	0	0.00	1	20.35	20.15	-1	6,672	-0.01%
2018/12/27	37	20.41	7	20.35	20.25	30	6,771	0.44%
2018/12/25	0	0.00	3	19.93	20.00	-3	6,833	-0.04%
2018/12/22	2	20.43	0	0.00	20.40	2	6,849	0.03%
2018/12/14	5	21.60	0	0.00	21.60	5	7,092	0.07%
2018/12/13	3	22.37	8	22.40	22.10	-5	7,128	-0.07%
2018/12/12	43	23.21	38	23.14	22.85	5	7,105	0.07%
2018/12/11	1	21.90	1	21.75	21.75	0	7,057	0.00%
2018/12/10	10	22.85	10	22.90	22.05	0	7,070	0.00%
2018/12/06	2	22.00	5	23.39	22.20	-3	7,191	-0.04%
2018/12/05	20	24.32	11	24.50	24.00	9	7,061	0.13%
2018/12/04	0	0.00	1	24.75	24.50	-1	6,721	-0.01%
2018/12/03	6	22.56	4	22.71	22.50	2	6,286	0.03%
2018/11/30	1	22.10	30	21.90	22.00	-29	6,189	-0.47%
2018/11/29	7	22.54	6	22.35	21.90	1	6,162	0.02%
2018/11/28	19	22.55	12	22.62	22.25	7	6,052	0.12%
2018/11/27	76	22.52	68	22.59	22.25	8	5,919	0.14%
2018/11/26	30	21.71	19	21.77	21.60	11	5,645	0.19%
2018/11/23	32	21.88	33	21.98	21.70	-1	5,570	-0.02%
2018/11/22	3	20.80	3	21.35	21.15	0	5,292	0.00%
2018/11/21	16	19.74	23	20.03	20.55	-7	4,970	-0.14%
2018/11/20	0	0.00	1	19.00	18.70	-1	4,900	-0.02%
2018/11/16	0	0.00	1	18.50	18.15	-1	4,942	-0.02%
2018/11/15	1	18.40	0	0.00	18.40	1	4,978	0.02%
2018/11/14	1	18.85	0	0.00	18.25	1	5,017	0.02%
2018/11/08	0	0.00	2	18.90	18.00	-2	5,248	-0.04%
2018/11/07	18	18.51	13	18.63	18.60	5	5,226	0.10%
2018/11/05	1	18.20	0	0.00	18.20	1	5,307	0.02%
2018/11/02	1	18.35	3	18.20	18.35	-2	5,323	-0.04%
2018/11/01	1	18.30	2	18.43	17.70	-1	5,296	-0.02%
2018/10/31	7	17.30	13	17.38	17.50	-6	5,205	-0.12%
2018/10/29	11	16.64	10	16.75	16.10	1	5,175	0.02%
2018/10/26	1	16.25	1	16.35	15.65	0	5,221	0.00%
2018/10/25	5	16.27	0	0.00	16.15	5	5,225	0.10%
2018/10/17	10	20.00	10	20.10	19.45	0	5,542	0.00%
2018/10/16	20	20.20	20	20.31	19.50	0	5,573	0.00%
2018/10/15	25	19.23	0	0.00	19.10	25	5,654	0.44%
2018/10/12	6	18.58	5	18.64	19.30	1	5,774	0.02%
2018/10/11	0	0.00	30	18.00	18.00	-30	5,828	-0.51%
2018/10/08	0	0.00	10	20.15	20.70	-10	6,010	-0.17%
2018/10/02	5	23.80	1	23.80	23.40	4	6,413	0.06%
2018/10/01	1	23.70	0	0.00	23.85	1	6,568	0.02%
2018/09/27	5	24.05	0	0.00	23.30	5	6,877	0.07%
2018/09/26	5	23.50	0	0.00	24.00	5	7,020	0.07%
2018/09/21	35	24.37	30	24.45	23.95	5	7,036	0.07%
2018/09/20	1	23.55	1	23.70	23.15	0	6,984	0.00%
2018/09/19	5	24.24	5	23.77	23.10	0	7,126	0.00%
2018/09/18	5	23.15	0	0.00	23.00	5	7,137	0.07%
2018/09/17	2	24.10	2	23.90	24.20	0	7,271	0.00%
2018/09/14	0	0.00	1	23.25	23.25	-1	7,240	-0.01%
2018/09/13	4	21.39	4	21.15	21.15	0	7,349	0.00%
2018/09/12	7	20.50	7	20.41	20.10	0	7,544	0.00%
2018/09/11	3	22.62	2	22.15	22.10	1	7,600	0.01%
2018/09/10	6	23.00	0	0.00	22.45	6	7,871	0.08%
2018/09/07	0	0.00	3	24.95	24.90	-3	7,830	-0.04%
2018/09/06	1	26.75	1	26.65	26.65	0	7,859	0.00%
2018/08/31	1	27.95	0	0.00	28.40	1	8,642	0.01%
2018/08/29	5	28.40	0	0.00	28.45	5	8,808	0.06%
2018/08/28	10	28.10	0	0.00	28.05	10	8,965	0.11%
2018/08/27	7	28.11	0	0.00	28.55	7	9,101	0.08%
2018/08/23	0	0.00	4	27.60	28.00	-4	10,673	-0.04%
2018/08/22	2	27.28	1	26.95	27.15	1	11,758	0.01%
2018/08/21	12	27.63	0	0.00	27.25	12	13,147	0.09%
2018/08/20	8	27.98	3	27.50	27.40	5	13,469	0.04%
2018/08/17	1	29.25	1	29.40	28.90	0	14,306	0.00%
2018/08/16	1	27.75	1	28.00	29.25	0	14,575	0.00%
2018/08/14	0	0.00	3	30.10	30.75	-3	14,865	-0.02%
2018/08/13	0	0.00	2	29.20	29.90	-2	14,941	-0.01%
2018/08/10	4	31.34	4	31.54	31.00	0	14,913	0.00%
2018/08/09	1	30.80	0	0.00	30.60	1	14,955	0.01%
2018/08/08	1	31.70	0	0.00	31.00	1	15,330	0.01%
2018/08/06	3	31.60	2	31.45	31.45	1	15,710	0.01%
2018/08/03	13	31.44	14	31.50	32.35	-1	15,863	-0.01%
2018/08/02	16	31.66	10	31.48	31.35	6	15,852	0.04%
2018/08/01	1	34.10	3	33.25	33.20	-2	15,913	-0.01%
2018/07/31	1	33.80	1	33.70	33.65	0	16,055	0.00%
2018/07/27	8	34.98	6	34.88	35.00	2	16,001	0.01%
2018/07/26	14	34.95	14	34.85	35.40	0	15,934	0.00%
2018/07/25	2	34.53	1	34.10	33.90	1	15,759	0.01%
2018/07/24	1	34.60	4	34.34	34.10	-3	15,688	-0.02%
2018/07/23	11	32.38	8	32.51	33.80	3	15,617	0.02%
2018/07/20	6	33.28	64	33.89	33.55	-58	15,562	-0.37%
2018/07/19	2	32.98	2	33.48	34.15	0	15,410	0.00%
2018/07/18	33	33.65	35	32.38	32.50	-2	15,296	-0.01%
2018/07/17	1	34.55	1	34.85	34.05	0	15,193	0.00%
2018/07/16	2	36.35	1	36.20	35.70	1	15,078	0.01%
2018/07/13	18	34.98	18	35.11	34.55	0	15,044	0.00%
2018/07/12	22	34.60	42	34.57	34.45	-20	14,942	-0.13%
2018/07/11	53	34.11	59	34.16	34.55	-6	14,897	-0.04%
2018/07/10	55	33.91	52	33.99	34.30	3	14,731	0.02%
2018/07/09	24	32.71	14	32.85	32.55	10	14,561	0.07%
2018/07/06	1	31.60	14	31.59	33.80	-13	14,382	-0.09%
2018/07/05	25.5	31.37	36	31.60	30.75	-10.5	14,183	-0.07%
2018/07/04	26.5	31.45	17	31.74	30.70	9.5	14,034	0.07%
2018/07/03	6	34.85	0	0.00	33.20	6	13,822	0.04%
2018/07/02	0	0.00	2	34.30	34.20	-2	13,741	-0.01%
2018/06/29	14	34.19	3	34.33	35.20	11	13,686	0.08%
2018/06/28	3	36.15	1	34.70	34.50	2	13,546	0.01%
2018/06/27	1	36.50	10	37.35	36.50	-9	13,363	-0.07%
2018/06/26	2	37.38	3	36.97	36.90	-1	13,272	-0.01%
2018/06/25	5	36.92	2.1	37.71	36.80	2.9	13,101	0.02%
2018/06/22	1	39.05	0	0.00	38.65	1	12,955	0.01%
2018/06/21	12	39.82	23	39.91	41.00	-11	12,800	-0.09%
2018/06/20	3	38.70	4	38.56	37.75	-1	12,560	-0.01%
2018/06/19	19	41.40	28	41.46	39.80	-9	12,439	-0.07%
2018/06/15	1	39.80	0	0.00	39.90	1	12,155	0.01%
2018/06/14	38	39.72	20	39.30	39.60	18	12,239	0.15%
2018/06/13	2	40.63	5	41.33	39.00	-3	12,350	-0.02%
2018/06/12	4	43.63	2	42.15	42.45	2	12,426	0.02%
2018/06/11	33	39.04	19.5	39.80	41.00	13.5	12,131	0.11%
2018/06/08	12	36.20	10	36.86	37.30	2	11,994	0.02%
2018/06/07	10	36.37	4	36.55	37.00	6	11,951	0.05%
2018/06/06	1	35.50	1	36.30	35.90	0	11,989	0.00%
2018/06/05	3	34.27	0	0.00	34.60	3	12,093	0.02%
2018/06/04	2	37.50	1	37.50	37.20	1	12,044	0.01%
2018/06/01	47	37.77	20	37.64	37.00	27	11,883	0.23%
2018/05/31	72	39.69	57	39.64	38.20	15	11,358	0.13%
2018/05/30	16	36.88	48	36.58	37.60	-32	10,218	-0.31%
2018/05/29	25	34.18	53	34.88	34.20	-28	9,074	-0.31%
2018/05/28	40	30.78	47	31.03	32.05	-7	7,610	-0.09%
2018/05/25	156	28.46	188	28.91	29.15	-32	7,234	-0.44%	大買/大賣/
2018/05/24	22	26.59	17	26.80	26.50	5	6,262	0.08%
2018/05/23	3	26.23	26	26.20	25.90	-23	5,976	-0.38%
2018/05/22	6	25.69	10	25.53	25.10	-4	5,631	-0.07%
2018/05/21	2	25.95	3	25.65	26.05	-1	5,538	-0.02%
2018/05/18	2	25.03	2	24.78	25.05	0	5,420	0.00%
2018/05/17	10	24.55	10	24.54	24.40	0	5,346	0.00%
2018/05/16	52	26.06	54	26.11	25.20	-2	5,258	-0.04%
2018/05/15	13	25.07	14	25.04	24.90	-1	4,897	-0.02%
2018/05/14	23	25.46	21	25.49	25.80	2	4,846	0.04%
2018/05/11	1	25.50	7	24.86	24.40	-6	4,517	-0.13%
2018/05/10	0	0.00	3	24.70	24.75	-3	4,342	-0.07%
2018/05/09	1	24.85	2	24.83	24.15	-1	4,292	-0.02%
2018/05/08	10	24.46	4	24.66	24.05	6	4,146	0.14%
2018/05/07	0	0.00	1	21.90	22.75	-1	3,983	-0.03%
2018/05/03	0	0.00	2	22.40	22.40	-2	4,024	-0.05%
2018/05/02	1	22.20	0	0.00	22.05	1	4,147	0.02%
2018/04/30	8	21.85	0	0.00	21.90	8	4,353	0.18%
2018/04/24	1	22.55	0	0.00	22.80	1	5,170	0.02%
2018/04/19	10	24.50	12	24.39	24.40	-2	5,110	-0.04%
2018/04/18	7	23.54	0	0.00	23.40	7	4,982	0.14%
2018/04/17	2	23.73	0	0.00	23.50	2	4,975	0.04%
2018/04/13	0	0.00	1	24.20	24.95	-1	4,975	-0.02%
2018/04/12	2	23.80	1	23.95	23.80	1	4,955	0.02%
2018/04/11	3	24.10	3	24.05	24.00	0	5,092	0.00%
2018/04/02	3	24.10	0	0.00	23.80	3	5,216	0.06%
2018/03/30	1	24.05	0	0.00	24.05	1	5,259	0.02%
2018/03/28	2	24.70	3	24.33	24.00	-1	5,322	-0.02%
2018/03/27	1	24.40	0	0.00	24.20	1	5,302	0.02%
2018/03/26	1	24.35	0	0.00	24.10	1	5,307	0.02%
2018/03/23	1	23.95	0	0.00	23.95	1	5,309	0.02%
2018/03/22	5	25.85	3	26.10	24.85	2	5,264	0.04%
2018/03/21	5	26.66	3	26.45	25.85	2	5,189	0.04%
2018/03/20	0	0.00	3	26.90	26.35	-3	5,112	-0.06%
2018/03/19	57	26.19	10	26.63	26.50	47	4,988	0.94%
2018/03/16	6	25.89	26	25.73	25.55	-20	4,795	-0.42%
2018/03/15	0	0.00	2	24.85	24.80	-2	4,566	-0.04%
2018/03/14	0	0.00	20	25.33	24.80	-20	4,605	-0.43%
2018/03/13	6	24.85	1	24.50	25.10	5	4,568	0.11%
2018/03/12	12	24.89	3	25.02	24.70	9	4,578	0.20%
2018/03/09	25	24.03	30	24.08	24.40	-5	4,563	-0.11%
2018/03/08	5	22.91	1	23.30	23.35	4	4,559	0.09%
2018/03/07	0	0.00	1	21.60	21.25	-1	4,549	-0.02%
2018/03/06	5	21.55	0	0.00	21.10	5	4,677	0.11%
2018/03/05	1	21.40	0	0.00	20.85	1	4,903	0.02%
2018/02/27	5	21.55	0	0.00	21.25	5	5,528	0.09%
2018/02/22	0	0.00	1	21.25	21.05	-1	5,991	-0.02%
2018/02/21	1	21.05	0	0.00	21.15	1	6,514	0.02%
2018/02/09	0	0.00	7	18.58	20.50	-7	7,411	-0.09%
2018/02/08	3	20.35	0	0.00	20.00	3	7,508	0.04%
2018/02/06	15	20.65	4	21.05	20.45	11	7,600	0.14%
2018/02/05	0	0.00	1	22.50	22.70	-1	7,704	-0.01%
2018/01/26	1	25.60	0	0.00	25.40	1	8,546	0.01%
2018/01/25	1	25.50	1	25.65	25.20	0	8,703	0.00%
2018/01/24	13	26.63	15	26.92	26.40	-2	8,804	-0.02%
2018/01/23	7	27.34	17	26.97	26.45	-10	8,872	-0.11%
2018/01/22	0	0.00	11	26.67	27.15	-11	8,922	-0.12%
2018/01/19	19	25.04	0	0.00	25.40	19	9,219	0.21%
2018/01/15	2	24.70	0	0.00	24.00	2	10,700	0.02%
2018/01/09	0	0.00	1	24.45	24.35	-1	11,346	-0.01%
2018/01/08	4	26.04	4	25.76	24.65	0	11,708	0.00%
2018/01/05	2	25.65	15	25.30	25.50	-13	11,693	-0.11%
2018/01/04	6	24.29	5	24.35	24.30	1	11,734	0.01%
2018/01/03	1	24.35	7	24.32	24.05	-6	11,867	-0.05%
2018/01/02	0	0.00	1	23.40	23.40	-1	11,971	-0.01%