宏致 (3605)-元大券商分點個股進出

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

宏致

(3605)

可現股當沖

股價
39.60
漲跌
▲3.60
漲幅
+10.00%
成交量
2,736張
產業
上市電子零組件類股▼2.53%
291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

宏致 (3605)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/04/18	120	39.49	121	39.50	39.60	-1	2,199	-0.05%	大買/大賣/
2024/04/17	3	36.03	6.2	35.88	36.00	-3.2	2,155	-0.15%
2024/04/16	17	36.08	16	36.17	35.55	1	2,151	0.05%
2024/04/15	6	36.90	7	37.22	36.90	-1	2,140	-0.05%
2024/04/12	3	37.85	6	37.97	37.80	-3	2,133	-0.14%
2024/04/11	5	38.37	5	38.19	37.95	0	2,126	0.00%
2024/04/10	9	38.78	9	38.83	38.65	0	2,124	0.00%
2024/04/09	10	38.43	10	38.49	38.65	0	2,118	0.00%
2024/04/08	67	39.48	68.1	39.74	38.90	-1.1	2,107	-0.05%
2024/04/03	41	38.61	41.2	38.60	38.75	-0.2	2,064	-0.01%
2024/04/02	27	38.00	19.6	38.25	37.60	7.4	2,044	0.36%
2024/04/01	50	38.00	38.1	38.03	38.10	11.9	2,037	0.59%
2024/03/29	124	38.17	125.3	37.96	38.70	-1.3	2,013	-0.07%	大買/大賣/
2024/03/28	8	35.87	8	36.01	36.15	0	1,927	0.00%
2024/03/27	134	35.53	2.3	35.67	35.25	131.7	1,924	6.84%	大買/鉅額交易
2024/03/26	16	35.73	16.4	35.73	35.30	-0.4	1,927	-0.02%
2024/03/25	22	36.06	10.2	36.03	36.00	11.8	1,947	0.61%
2024/03/22	5	35.79	5	35.92	35.80	0	1,955	0.00%
2024/03/21	8	36.01	6.1	36.20	36.40	1.9	1,955	0.10%
2024/03/20	12	36.18	16.2	36.33	35.50	-4.2	1,956	-0.22%
2024/03/19	20	36.56	9	36.69	36.60	11	1,971	0.56%
2024/03/18	7	36.80	6.7	36.90	36.70	0.3	1,983	0.02%
2024/03/15	24	36.61	10.8	36.51	36.95	13.2	1,979	0.67%
2024/03/14	33	35.58	36.3	35.62	35.90	-3.3	1,968	-0.17%
2024/03/13	101	37.80	103.3	37.83	36.45	-2.3	1,949	-0.12%	大買/大賣/
2024/03/12	24	40.96	16.7	40.95	40.35	7.3	1,887	0.38%
2024/03/11	66	41.00	54	41.09	41.45	12	1,874	0.64%
2024/03/08	45	40.29	46.1	40.41	40.50	-1.1	1,879	-0.06%
2024/03/07	59.6	41.44	44	41.70	40.50	15.7	1,843	0.85%
2024/03/06	39.4	41.05	37.5	40.93	42.20	1.9	1,803	0.10%
2024/03/05	38	41.82	40	42.06	41.50	-2	1,755	-0.12%
2024/03/04	351.8	42.71	349.6	42.83	42.55	2.2	1,714	0.13%	大買/大賣/
2024/03/01	112	40.58	107.7	40.64	43.00	4.4	1,580	0.28%	大買/大賣/
2024/02/29	31	38.73	29.1	38.79	39.15	1.9	1,419	0.14%
2024/02/27	23	37.60	22.3	37.68	37.35	0.7	1,390	0.05%
2024/02/26	24	38.11	25.8	38.13	38.10	-1.8	1,376	-0.13%
2024/02/23	19	37.94	18.4	38.14	37.70	0.6	1,358	0.04%
2024/02/22	14	37.26	5	37.28	37.25	9	1,337	0.67%
2024/02/21	25	36.90	8.2	37.04	36.95	16.8	1,331	1.26%
2024/02/20	13	37.29	14	37.57	36.75	-1	1,323	-0.08%
2024/02/19	26	38.56	23	38.58	38.30	3	1,304	0.23%
2024/02/16	18	37.18	16.5	37.34	37.90	1.5	1,284	0.11%
2024/02/15	25	37.24	26.1	37.22	36.65	-1.1	1,269	-0.08%
2024/02/05	11	37.39	12.7	37.41	37.25	-1.7	1,252	-0.13%
2024/02/02	86	38.69	84.3	38.93	38.30	1.7	1,230	0.14%
2024/02/01	30	38.76	29	38.81	38.85	1	1,174	0.09%
2024/01/31	215	39.23	214	39.52	38.70	1	1,142	0.09%	大買/大賣/
2024/01/30	60	38.16	60	38.27	38.90	0	1,069	0.00%
2024/01/29	449	38.79	448	38.77	38.70	1	1,026	0.10%	大買/大賣/
2024/01/26	32	36.83	39	37.05	37.00	-7	800	-0.87%
2024/01/25	104	35.55	95	35.76	35.05	9	652	1.38%	大買/
2024/01/24	386	34.79	335.1	34.73	34.35	50.9	481	10.57%	大買/大賣/
2024/01/22	2	31.65	3	31.53	31.65	-1	365	-0.27%
2024/01/19	0	0.00	1	30.50	31.20	-1	362	-0.28%
2024/01/18	0	30.40	0	0.00	30.65	0	361	0.00%
2024/01/17	12	30.59	0.3	30.76	30.55	11.7	360	3.25%
2024/01/16	0	0.00	0.6	31.00	30.80	-0.6	358	-0.16%
2024/01/15	1	31.20	8.1	31.15	31.25	-7.1	356	-1.98%
2024/01/10	0	0.00	0.3	31.08	30.90	-0.3	354	-0.09%
2024/01/09	1	31.45	0.2	31.30	31.10	0.8	354	0.22%
2024/01/08	0	0.00	0.3	31.72	31.35	-0.3	354	-0.09%
2024/01/05	0	0.00	0.1	31.35	31.30	-0.1	353	-0.02%
2024/01/04	2	31.15	2.1	31.36	31.05	-0.1	353	-0.02%
2024/01/03	2	31.70	4.1	31.58	31.35	-2.1	348	-0.59%
2024/01/02	0	0.00	1.2	32.33	32.15	-1.2	344	-0.34%
2023/12/29	0	0.00	4	32.23	32.25	-4	345	-1.16%
2023/12/28	0	0.00	2	32.38	32.40	-2	343	-0.58%
2023/12/27	6	32.52	5.3	32.75	32.35	0.7	341	0.20%
2023/12/26	1	32.35	1	32.60	32.65	0	340	0.00%
2023/12/25	0	0.00	0.3	32.82	32.50	-0.3	338	-0.08%
2023/12/22	4	32.85	3.7	32.98	32.85	0.3	335	0.08%
2023/12/21	22	33.23	22	33.03	33.20	0	330	0.00%
2023/12/20	20	33.48	19.4	33.51	33.45	0.6	319	0.20%
2023/12/19	23	32.61	23.1	32.49	33.00	-0.1	293	-0.03%
2023/12/18	4	32.45	5	32.42	32.45	-1	281	-0.35%
2023/12/15	7	31.64	6.9	31.83	32.20	0.1	274	0.04%
2023/12/14	108	31.98	107	31.98	31.70	1	268	0.37%	大買/大賣/
2023/12/13	19	32.57	16	32.56	33.00	3	242	1.24%
2023/12/12	5	31.38	5	31.57	31.60	0	224	0.00%
2023/12/11	4	31.64	4.1	31.68	31.55	-0.1	222	-0.05%
2023/12/08	4	31.49	4	31.49	31.75	0	220	0.00%
2023/12/07	2	31.10	2.5	31.31	31.35	-0.5	216	-0.24%
2023/12/05	3	32.05	0	32.36	32.05	3	211	1.41%
2023/12/04	0	31.08	0	0.00	31.20	0	181	0.00%
2023/12/01	0	0.00	1	30.70	30.85	-1	180	-0.55%
2023/11/29	1	30.35	1	30.25	30.70	0	177	0.00%
2023/11/28	0	30.20	0	0.00	30.55	0	174	0.00%
2023/11/27	0	30.50	0	0.00	30.40	0	171	0.00%
2023/11/21	1	30.25	1	30.50	30.25	0	162	0.00%
2023/11/17	1	30.10	0	30.10	30.10	1	159	0.63%
2023/11/16	0	0.00	0	30.30	30.15	0	164	0.00%
2023/11/15	7	30.29	0	0.00	30.20	7	161	4.33%
2023/11/14	5	30.11	1	30.40	30.20	4	160	2.49%
2023/11/13	1	29.75	3.3	29.79	29.75	-2.3	160	-1.41%
2023/11/10	2.1	30.24	3.6	29.82	29.85	-1.5	162	-0.89%
2023/11/09	0	29.40	0.2	29.84	29.65	-0.2	158	-0.13%
2023/11/08	1.1	29.73	1.1	29.38	29.75	0	159	0.02%
2023/11/07	3	29.90	3.2	30.12	29.70	-0.2	157	-0.13%
2023/11/06	5	29.84	5	30.21	30.35	0	144	0.00%
2023/11/03	0	28.15	0	0.00	28.25	0	125	0.02%
2023/10/31	0	0.00	0	28.95	28.30	0	126	0.00%
2023/10/30	1	28.50	0	28.95	28.40	1	131	0.76%
2023/10/26	2	28.50	4	28.40	28.30	-2	137	-1.46%
2023/10/24	1	28.50	0	28.70	28.40	1	143	0.69%
2023/10/23	0	0.00	1	28.20	28.30	-1	145	-0.69%
2023/10/20	1	28.25	1	28.30	28.30	0	149	0.00%
2023/10/19	0	28.45	0	0.00	28.40	0	153	0.01%
2023/10/18	4	28.36	0	0.00	28.30	4	155	2.57%
2023/10/17	0	0.00	9	28.80	28.80	-9	158	-5.68%
2023/10/16	0	28.85	2	28.85	28.80	-2	172	-1.16%
2023/10/13	0	29.00	0	0.00	29.05	0	190	0.00%
2023/10/12	1	29.15	0	0.00	29.05	1	194	0.52%
2023/10/11	10	29.29	0	29.61	29.10	10	195	5.11%
2023/10/06	1	29.45	1	29.55	29.45	0	197	0.01%
2023/10/05	0	0.00	1	29.00	29.45	-1	201	-0.50%
2023/10/04	0.3	28.95	4	29.06	29.15	-3.7	202	-1.81%
2023/10/03	16.1	29.25	1	29.10	29.25	15.1	204	7.39%
2023/10/02	16	29.01	0	0.00	29.00	16	205	7.79%
2023/09/28	16	28.77	0	0.00	28.60	16	205	7.77%
2023/09/27	0	0.00	6	28.59	28.55	-6	209	-2.87%
2023/09/26	1	28.80	8	28.78	28.80	-7	214	-3.26%
2023/09/25	2	28.75	10	28.87	28.90	-8	215	-3.72%
2023/09/21	1	28.35	2.1	28.23	28.15	-1.1	215	-0.51%
2023/09/20	1	28.45	0	0.00	28.50	1	213	0.47%
2023/09/19	1	28.55	3	28.70	28.55	-2	215	-0.93%
2023/09/18	1	28.75	0.6	28.80	28.65	0.4	215	0.21%
2023/09/15	1	28.65	1.2	28.64	28.35	-0.2	216	-0.11%
2023/09/14	0	0.00	0.3	28.78	28.60	-0.3	215	-0.13%
2023/09/12	0	0.00	1	28.40	28.20	-1	217	-0.46%
2023/09/11	1	28.65	1	28.35	28.35	0	219	0.00%
2023/09/08	0	0.00	1	28.16	28.80	-1	217	-0.47%
2023/09/07	0	0.00	4.5	28.17	28.20	-4.5	217	-2.06%
2023/09/06	1	28.15	5.9	28.13	28.10	-4.9	219	-2.24%
2023/09/05	0	0.00	0.2	28.19	28.10	-0.2	218	-0.07%
2023/09/04	1	28.10	2	28.20	28.10	-1	219	-0.46%
2023/09/01	1	28.30	1.5	28.11	28.20	-0.5	221	-0.22%
2023/08/31	0	28.05	0	0.00	27.80	0	220	0.00%
2023/08/30	1	27.94	0	27.85	27.90	1	224	0.45%
2023/08/29	0	0.00	0	27.85	27.50	0	226	-0.02%
2023/08/28	0	0.00	1	26.90	26.80	-1	228	-0.44%
2023/08/25	0	0.00	1	26.90	26.90	-1	232	-0.43%
2023/08/24	0	0.00	0	26.85	26.70	0	237	-0.01%
2023/08/23	3	26.25	3.4	26.59	26.90	-0.4	242	-0.16%
2023/08/22	3	26.45	2.7	26.52	26.30	0.3	241	0.12%
2023/08/18	2	26.88	1.7	26.87	26.80	0.3	236	0.13%
2023/08/17	0	0.00	1.3	27.22	27.00	-1.3	235	-0.56%
2023/08/16	2	27.45	1.9	27.68	27.50	0.1	233	0.05%
2023/08/15	0	0.00	0.2	28.05	27.85	-0.2	232	-0.07%
2023/08/14	3	27.83	2.7	28.14	27.85	0.3	232	0.13%
2023/08/11	4	28.95	0	0.00	28.85	4	232	1.73%
2023/08/10	2	29.05	2.2	29.03	29.05	-0.2	232	-0.09%
2023/08/09	0	0.00	0.2	29.49	29.20	-0.2	231	-0.10%
2023/08/08	1	29.45	3.8	29.49	29.30	-2.8	232	-1.22%
2023/08/07	4	29.83	1	29.55	29.55	3	237	1.26%
2023/08/04	0	0.00	2.1	29.34	29.40	-2.1	238	-0.88%
2023/08/02	2	29.65	6.3	29.52	29.40	-4.3	258	-1.66%
2023/08/01	0	0.00	0	30.40	30.00	0	255	-0.01%
2023/07/31	0	0.00	3.2	30.12	30.05	-3.2	257	-1.25%
2023/07/28	0	0.00	0	30.70	30.30	0	255	-0.01%
2023/07/26	1	30.30	0.8	30.56	30.20	0.2	248	0.10%
2023/07/25	0	0.00	0.1	30.60	30.50	-0.1	247	-0.03%
2023/07/24	0	0.00	1.3	30.85	30.60	-1.3	244	-0.54%
2023/07/21	1	30.80	0.4	31.12	30.80	0.6	242	0.23%
2023/07/20	1	30.70	0.3	31.47	30.75	0.7	242	0.29%
2023/07/19	9	30.94	9.7	31.44	30.90	-0.7	240	-0.30%
2023/07/18	3	31.58	0.4	31.22	31.70	2.6	229	1.14%
2023/07/17	2	29.80	0	0.00	30.00	2	215	0.93%
2023/07/14	0	29.35	2	29.45	29.65	-2	213	-0.94%
2023/07/12	1	29.45	4.6	29.44	29.30	-3.6	214	-1.70%
2023/07/11	1	29.80	0.1	30.00	29.90	0.9	212	0.44%
2023/07/10	0	0.00	4	29.96	29.95	-4	214	-1.86%
2023/07/07	0	0.00	2.4	30.08	29.85	-2.4	215	-1.12%
2023/07/06	0	0.00	1	30.15	30.20	-1	216	-0.46%
2023/07/05	0	0.00	6.1	30.20	30.15	-6.1	216	-2.81%
2023/07/04	0.1	30.00	0	0.00	30.35	0.1	217	0.03%
2023/07/03	1	29.65	0	0.00	29.65	1	216	0.46%
2023/06/29	3	29.80	0	29.75	29.55	3	222	1.34%
2023/06/28	1	29.75	0	0.00	29.65	1	222	0.45%
2023/06/26	1	30.00	0	0.00	30.00	1	256	0.39%
2023/06/21	0	0.00	0	30.50	30.20	0	272	-0.01%
2023/06/20	3	29.55	2.8	29.74	29.65	0.2	275	0.06%
2023/06/19	1	29.65	2	29.73	29.75	-1	280	-0.36%
2023/06/16	0	0.00	1	30.05	30.00	-1	280	-0.36%
2023/06/15	0	0.00	6	30.25	30.25	-6	280	-2.14%
2023/06/14	4	30.40	0	0.00	30.40	4	278	1.44%
2023/06/13	7	30.39	1.3	30.10	30.25	5.7	280	2.05%
2023/06/02	0	0.00	0.4	30.21	30.05	-0.4	295	-0.14%
2023/05/31	14.1	30.45	1	30.65	30.35	13	297	4.38%
2023/05/30	1	30.25	0.1	30.50	30.20	0.9	297	0.30%
2023/05/29	0	0.00	1.2	29.56	29.55	-1.2	292	-0.42%
2023/05/26	1	29.15	0	0.00	29.00	1	289	0.35%
2023/05/25	18	29.32	2	29.28	29.10	16	291	5.48%
2023/05/24	9	29.19	1	29.05	29.05	8	294	2.72%
2023/05/23	63	29.48	2	29.55	29.20	61	298	20.45%
2023/05/19	4	28.98	1	29.20	28.90	3	300	1.00%
2023/05/18	3	28.93	4	28.90	28.85	-1	313	-0.32%
2023/05/17	76	28.71	0	0.00	28.70	76	325	23.37%
2023/05/16	0	0.00	0	29.05	28.10	0	323	-0.01%
2023/05/15	2	28.00	1	28.00	28.00	1	322	0.31%
2023/05/11	4	28.23	6.6	28.41	28.35	-2.6	325	-0.78%
2023/05/10	1	28.00	0.8	28.27	28.10	0.2	322	0.07%
2023/05/09	11	28.48	10.7	28.45	28.35	0.3	321	0.11%
2023/05/05	0	30.10	6.4	30.21	30.10	-6.4	303	-2.12%
2023/05/03	2	30.08	0	0.00	30.10	2	312	0.64%
2023/04/27	0	0.00	0	30.95	30.05	0	316	0.00%
2023/04/26	12	30.08	0.4	30.16	29.95	11.6	318	3.64%
2023/04/25	3	30.32	3.2	30.23	30.10	-0.2	317	-0.07%
2023/04/21	2	30.78	2.2	31.25	30.65	-0.2	316	-0.05%
2023/04/20	1	31.30	0.5	31.59	31.30	0.5	313	0.17%
2023/04/19	4	31.69	0.3	31.80	31.65	3.7	310	1.20%
2023/04/18	0	0.00	0	31.90	31.60	0	309	0.00%
2023/04/17	0	0.00	0	31.78	31.55	0	307	0.00%
2023/04/14	0	0.00	0	32.00	31.75	0	305	0.00%
2023/04/13	0	0.00	0.2	31.78	31.70	-0.2	303	-0.07%
2023/04/12	3	31.43	0.9	31.67	31.40	2.1	298	0.70%
2023/04/11	0	0.00	0.5	31.80	31.55	-0.5	295	-0.16%
2023/04/10	0	0.00	1	31.25	31.40	-1	295	-0.35%
2023/04/07	1	30.80	0.4	30.97	30.90	0.6	294	0.21%
2023/04/06	1	30.75	1.6	31.17	31.00	-0.6	290	-0.21%
2023/03/31	1	31.30	0.8	31.49	31.40	0.2	285	0.07%
2023/03/30	3	31.50	2.3	31.56	31.35	0.7	283	0.23%
2023/03/29	0	0.00	0.1	31.70	31.45	-0.1	281	-0.04%
2023/03/28	0	0.00	0.7	31.51	31.30	-0.7	283	-0.24%
2023/03/27	16	31.60	16.2	31.47	31.65	-0.2	276	-0.06%
2023/03/24	1	33.20	0.3	33.40	33.25	0.7	252	0.26%
2023/03/22	1	33.90	0.2	34.15	33.80	0.8	232	0.36%
2023/03/21	0	0.00	5	33.55	33.60	-5	227	-2.20%
2023/03/20	0	32.75	0.4	33.50	33.35	-0.4	226	-0.19%
2023/03/17	0	0.00	0.1	33.61	33.05	-0.1	225	-0.03%
2023/03/16	2	33.43	1.2	33.08	32.90	0.8	225	0.37%
2023/03/15	3	34.12	10.1	34.02	34.00	-7.1	227	-3.11%
2023/03/14	0	0.00	0.2	33.59	33.35	-0.2	227	-0.07%
2023/03/13	8	33.41	9.6	33.17	33.55	-1.6	237	-0.68%
2023/03/10	3	34.15	3.6	34.51	34.00	-0.6	252	-0.24%
2023/03/09	0	0.00	0.4	35.10	34.80	-0.4	290	-0.12%
2023/03/08	6	35.13	0	0.00	35.10	6	302	1.98%
2023/03/07	5	35.03	0	0.00	35.10	5	302	1.65%
2023/03/06	10	34.92	0	34.90	34.90	10	299	3.33%
2023/03/03	1	34.25	0	34.94	34.35	1	297	0.33%
2023/03/02	1	33.80	5	33.94	33.85	-4	294	-1.37%
2023/03/01	0	0.00	8	34.06	34.00	-8	293	-2.71%
2023/02/24	3	34.43	2.3	34.67	34.40	0.7	294	0.25%
2023/02/23	1	34.70	1	34.45	34.70	0	294	0.00%
2023/02/22	0	0.00	6.7	34.04	33.95	-6.7	295	-2.27%
2023/02/21	0	0.00	6	34.38	34.35	-6	295	-2.03%
2023/02/20	0	0.00	0	34.61	34.35	0	295	0.00%
2023/02/17	0	0.00	0.4	34.45	34.30	-0.4	296	-0.12%
2023/02/16	1.1	34.45	1	34.40	34.45	0.1	297	0.04%
2023/02/15	1.6	33.96	9	34.19	33.95	-7.4	288	-2.57%
2023/02/14	0	0.00	0	33.50	33.30	0	277	0.00%
2023/02/13	1	32.65	2.6	32.66	32.55	-1.6	280	-0.58%
2023/02/10	3	33.13	2.6	32.98	32.70	0.4	282	0.15%
2023/02/09	0	0.00	2	33.85	33.70	-2	279	-0.72%
2023/02/08	0	0.00	0	34.45	33.90	0	280	0.00%
2023/02/02	4	33.90	4	33.80	34.00	0	286	0.00%
2023/02/01	1	33.65	1	33.50	33.65	0	282	0.00%
2023/01/31	1	32.60	0	0.00	32.65	1	293	0.34%
2023/01/30	0	0.00	0.1	32.23	32.00	-0.1	292	-0.03%
2023/01/17	1	31.15	0.2	31.23	31.15	0.8	291	0.27%
2023/01/16	0	0.00	0.2	31.40	31.20	-0.2	290	-0.07%
2023/01/13	0	0.00	0.5	31.60	31.35	-0.5	290	-0.16%
2023/01/12	0	0.00	0	32.12	31.85	0	291	0.00%
2023/01/11	0	0.00	0.2	32.25	32.00	-0.2	291	-0.08%
2023/01/10	0	32.30	0	0.00	32.35	0	291	0.01%
2023/01/09	0	0.00	0.1	32.30	32.25	-0.1	290	-0.02%
2023/01/05	1	31.90	7	31.95	31.80	-6	303	-1.97%
2023/01/04	0	31.95	0	0.00	32.00	0	303	0.02%
2023/01/03	0	31.55	0	32.15	31.70	0	306	0.01%
2022/12/30	0	32.05	0	0.00	31.90	0	305	0.01%
2022/12/28	0	0.00	7	32.06	31.90	-7	310	-2.26%
2022/12/26	0	0.00	1	31.95	32.10	-1	309	-0.32%
2022/12/23	0	0.00	6	31.98	32.00	-6	311	-1.93%
2022/12/22	0	0.00	2	32.50	32.40	-2	314	-0.63%
2022/12/21	0	0.00	7	32.43	32.30	-7	321	-2.17%
2022/12/20	1	33.00	2.3	32.78	32.40	-1.3	326	-0.40%
2022/12/19	0	0.00	1.2	32.93	33.20	-1.2	332	-0.37%
2022/12/16	0	0.00	7.1	32.85	32.80	-7.1	334	-2.11%
2022/12/15	1	33.20	7	33.38	33.20	-6	332	-1.80%
2022/12/14	2	33.48	1	33.50	33.50	1	334	0.30%
2022/12/13	0	0.00	0	33.25	32.90	0	334	0.00%
2022/12/09	5	33.74	0	0.00	33.40	5	338	1.48%
2022/12/08	1	33.55	3	33.60	33.60	-2	338	-0.59%
2022/12/07	3	33.20	2.7	33.66	33.20	0.3	338	0.10%
2022/12/06	0	0.00	0.1	34.70	34.00	-0.1	334	-0.02%
2022/12/05	8	35.13	2.3	35.40	34.85	5.7	331	1.72%
2022/12/02	4	34.65	5.8	34.28	34.65	-1.8	321	-0.56%
2022/12/01	6.1	33.83	7.1	33.17	34.70	-1	305	-0.33%
2022/11/30	1	32.65	2.4	31.98	32.25	-1.4	269	-0.52%
2022/11/29	25	31.27	0	0.00	31.45	25	255	9.77%
2022/11/28	0	0.00	3	30.68	31.05	-3	253	-1.18%
2022/11/25	0	0.00	0	31.20	30.90	0	256	0.00%
2022/11/24	4	31.16	0	0.00	31.30	4	253	1.58%
2022/11/22	1	30.95	0	31.25	30.40	1	257	0.39%
2022/11/18	2	32.38	1	32.50	31.55	1	258	0.39%
2022/11/17	1	32.15	1	31.75	32.15	0	255	0.00%
2022/11/16	0	31.50	9	31.70	31.80	-9	253	-3.55%
2022/11/15	0	0.00	3	31.08	31.40	-3	251	-1.19%
2022/11/14	0	0.00	1	31.15	31.10	-1	251	-0.40%
2022/11/11	3.1	31.05	2	31.48	30.90	1.1	248	0.43%
2022/11/10	2	30.88	2	30.93	30.95	0	245	0.00%
2022/11/09	3	31.18	4	31.33	31.20	-1	247	-0.40%
2022/11/08	2.3	31.13	2	31.05	31.05	0.3	257	0.12%
2022/11/01	2	30.70	2	30.95	30.90	0	264	0.00%
2022/10/31	2	29.90	2	30.10	30.20	0	260	0.00%
2022/10/27	5	29.79	0.2	30.37	30.05	4.8	260	1.84%
2022/10/26	7	28.84	0	0.00	28.40	7	248	2.82%
2022/10/25	19	28.76	0	29.15	28.50	19	248	7.66%
2022/10/24	22	28.91	0	0.00	28.75	22	249	8.81%
2022/10/20	2	28.13	7.5	28.29	28.40	-5.5	249	-2.19%
2022/10/19	6	28.94	0.6	29.00	28.90	5.4	250	2.16%
2022/10/18	6	29.13	0	29.10	29.00	6	251	2.38%
2022/10/17	1	27.70	1	28.00	28.65	0	251	0.00%
2022/10/14	5	28.85	0	0.00	28.95	5	255	1.95%
2022/10/13	3	28.23	2.2	28.63	27.30	0.8	256	0.30%
2022/10/12	0	0.00	0.1	29.85	29.15	-0.1	250	-0.05%
2022/10/11	1	28.70	0.7	29.14	29.00	0.3	254	0.14%
2022/10/07	1	30.15	0.6	30.47	30.05	0.4	256	0.15%
2022/10/06	0	0.00	0.2	30.74	30.35	-0.2	263	-0.09%
2022/10/05	2	30.35	0.1	30.75	30.30	1.9	270	0.70%
2022/10/04	2	29.88	1	29.90	30.30	1	273	0.37%
2022/10/03	0	0.00	1	28.75	29.30	-1	286	-0.35%
2022/09/30	1	28.95	1.2	29.84	29.60	-0.2	294	-0.07%
2022/09/29	2	29.10	2	29.40	29.65	0	304	0.00%
2022/09/28	5	29.00	2.8	29.25	28.60	2.2	303	0.73%
2022/09/27	1	30.10	1	30.20	30.40	0	301	0.00%
2022/09/26	2	31.00	2	31.23	30.30	0	304	0.00%
2022/09/23	1	33.40	0.4	33.50	33.30	0.6	317	0.18%
2022/09/22	5	33.40	2.2	33.36	33.40	2.8	321	0.87%
2022/09/21	0	0.00	6	33.58	33.65	-6	322	-1.87%
2022/09/19	1	33.90	1.2	34.21	33.80	-0.2	328	-0.05%
2022/09/16	2	34.65	2.9	34.73	34.55	-0.9	329	-0.26%
2022/09/15	1	35.15	2.8	35.48	35.10	-1.8	336	-0.55%
2022/09/14	0	0.00	4	35.20	35.25	-4	344	-1.16%
2022/09/07	1	34.70	19.4	34.63	34.55	-18.4	394	-4.66%
2022/09/06	3	35.52	2.9	35.75	35.00	0.1	396	0.02%
2022/09/05	4	36.59	3.6	36.88	36.30	0.4	395	0.11%
2022/09/02	1	37.30	0	0.00	37.15	1	397	0.25%
2022/09/01	1	36.65	7.8	36.80	36.65	-6.8	397	-1.72%
2022/08/31	4	37.35	1.2	37.41	37.35	2.8	396	0.71%
2022/08/30	0	0.00	0	36.93	36.80	0	415	0.00%
2022/08/29	0	0.00	6.4	36.51	36.65	-6.4	415	-1.53%
2022/08/25	2	37.18	2	37.45	37.35	0	413	-0.01%
2022/08/24	0	0.00	0	37.95	37.35	0	419	0.00%
2022/08/23	0	0.00	0	37.25	37.10	0	421	0.00%
2022/08/22	0	0.00	0.1	37.90	37.55	-0.1	424	-0.02%
2022/08/18	0	0.00	0.3	38.14	37.80	-0.3	424	-0.07%
2022/08/16	2	37.68	1.1	37.92	37.75	0.9	429	0.21%
2022/08/15	1	39.30	0.6	39.20	39.35	0.4	432	0.09%
2022/08/12	1	38.40	1	38.65	38.45	0	430	0.00%
2022/08/11	0	0.00	0.4	38.60	38.10	-0.4	428	-0.09%
2022/08/10	5	38.40	5	38.24	38.25	0	428	0.00%
2022/08/09	17	38.44	0	0.00	38.35	17	432	3.93%
2022/08/08	1	37.65	1	38.15	38.05	0	441	-0.01%
2022/08/04	1	37.10	7.6	36.76	37.10	-6.6	448	-1.48%
2022/08/03	1	37.30	2	37.33	37.15	-1	449	-0.23%
2022/08/02	0	0.00	1	37.95	37.95	-1	452	-0.22%
2022/07/29	0	0.00	0	39.50	39.00	0	462	-0.01%
2022/07/28	1	39.05	1	38.80	38.80	0	465	0.00%
2022/07/26	0	39.60	0	39.60	38.80	0	473	0.00%
2022/07/25	0	0.00	1	39.35	39.40	-1	478	-0.21%
2022/07/21	1	39.40	2	39.18	39.40	-1	494	-0.20%
2022/07/20	0	0.00	1.3	39.00	38.30	-1.3	493	-0.26%
2022/07/15	0	0.00	0	37.85	38.20	0	509	0.00%
2022/07/14	1	37.65	1	37.36	37.65	0	511	-0.01%
2022/07/13	1	36.25	1	36.50	36.20	0	511	0.00%
2022/07/12	2	36.05	5.5	35.80	35.55	-3.5	512	-0.68%
2022/07/11	1	37.15	2.4	37.25	37.20	-1.4	514	-0.27%
2022/07/08	2	36.08	1.5	36.55	36.50	0.5	509	0.09%
2022/07/07	4	33.96	4.4	34.31	35.45	-0.4	517	-0.08%
2022/07/06	1	33.75	0.6	34.00	33.75	0.4	518	0.09%
2022/07/05	0	0.00	0.3	34.75	34.80	-0.3	548	-0.06%
2022/07/04	3	33.95	2.8	34.44	33.55	0.2	551	0.04%
2022/07/01	6	35.04	6.3	35.45	33.90	-0.3	563	-0.06%
2022/06/30	3	38.40	1.5	39.22	37.50	1.5	548	0.27%
2022/06/29	0	0.00	2	39.15	39.40	-2	568	-0.35%
2022/06/28	0	0.00	0	39.75	39.50	0	693	0.00%
2022/06/27	5	39.77	0	0.00	39.95	5	707	0.71%
2022/06/24	38	39.18	1	39.05	38.70	37	711	5.20%
2022/06/23	17	38.29	0	0.00	38.40	17	718	2.37%
2022/06/22	10	37.80	1.3	38.19	37.65	8.7	723	1.20%
2022/06/21	8	38.54	2	38.50	39.55	6	739	0.81%
2022/06/20	4	37.79	3.3	37.89	37.00	0.7	766	0.09%
2022/06/17	4	39.16	4.4	39.52	39.15	-0.4	759	-0.05%
2022/06/16	1	40.75	0.9	41.11	40.50	0.1	749	0.02%
2022/06/15	2	41.13	4.1	41.23	41.05	-2.1	754	-0.28%
2022/06/14	1	40.50	0.4	40.38	41.05	0.6	772	0.08%
2022/06/13	2	41.10	2.8	41.10	40.95	-0.8	782	-0.10%
2022/06/10	1	42.25	0	0.00	42.25	1	809	0.12%
2022/06/08	6	42.50	3	42.68	42.40	3	872	0.34%
2022/06/06	1	41.95	0	0.00	41.95	1	903	0.11%
2022/06/02	4	42.03	2	42.42	41.95	2	958	0.21%
2022/06/01	2	42.70	0.9	42.90	42.65	1.1	1,004	0.11%
2022/05/31	0	0.00	2.3	42.40	42.40	-2.3	1,050	-0.22%
2022/05/30	6	42.18	0.4	42.40	42.20	5.6	1,174	0.48%
2022/05/27	2	41.90	0.2	41.90	41.65	1.8	1,346	0.13%
2022/05/26	1	41.40	0.1	41.50	41.30	0.9	1,487	0.06%
2022/05/25	12	41.08	11	40.87	41.05	1	1,540	0.06%
2022/05/24	1	40.90	0.7	41.07	40.55	0.3	1,653	0.02%
2022/05/23	3	42.00	0	0.00	41.50	3	1,713	0.18%
2022/05/20	0	0.00	0	42.35	42.20	0	1,764	0.00%
2022/05/19	0	0.00	0.2	40.78	41.35	-0.2	1,785	-0.01%
2022/05/18	1	41.70	1.2	42.10	41.40	-0.2	1,845	-0.01%
2022/05/17	6	41.28	1	41.50	41.55	5	2,030	0.24%
2022/05/16	6	40.87	1	41.30	40.50	5	2,193	0.23%
2022/05/13	4	40.03	0	0.00	39.60	4	2,326	0.17%
2022/05/12	2	39.95	0.9	40.14	39.25	1.1	2,341	0.05%
2022/05/11	1	41.20	1.7	41.27	40.75	-0.7	2,361	-0.03%
2022/05/10	1	39.10	1.1	39.57	40.95	-0.1	2,411	0.00%
2022/05/09	2	40.28	3	40.71	39.90	-1	2,514	-0.04%
2022/05/06	1	41.00	0	41.35	41.60	1	2,512	0.04%
2022/05/05	0	0.00	0	42.75	42.25	0	2,515	0.00%
2022/05/04	1	41.15	11	42.04	42.10	-10	2,517	-0.40%
2022/05/03	1	41.15	0.1	41.27	41.05	0.9	2,522	0.03%
2022/04/29	2	42.13	1.8	42.34	41.50	0.2	2,534	0.01%
2022/04/28	0	0.00	1.9	41.80	42.00	-1.9	2,547	-0.07%
2022/04/27	0	0.00	6.1	41.03	41.15	-6.1	2,572	-0.24%
2022/04/26	0	0.00	0	43.51	42.40	0	2,569	0.00%
2022/04/25	0	0.00	1.1	42.12	41.90	-1.1	2,578	-0.04%
2022/04/22	0	0.00	1	44.20	44.50	-1	2,578	-0.04%
2022/04/21	10	44.30	1	44.25	44.45	9	2,591	0.35%
2022/04/20	11	43.73	0	43.98	43.85	11	2,606	0.42%
2022/04/19	10	43.81	4	43.85	43.80	6	2,661	0.23%
2022/04/18	1	42.75	8	43.08	42.95	-7	2,690	-0.26%
2022/04/15	1	43.75	1.2	44.01	43.55	-0.2	2,692	-0.01%
2022/04/14	21	44.73	16.1	44.75	44.75	4.9	2,722	0.18%
2022/04/13	6	45.09	0.1	46.20	45.30	5.9	2,735	0.22%
2022/04/12	3	43.18	2.1	43.58	43.25	0.9	2,740	0.03%
2022/04/11	6	43.24	86.7	43.89	42.90	-80.7	2,756	-2.93%
2022/04/08	0	0.00	0	45.66	45.35	0	2,773	0.00%
2022/04/07	3	45.43	3.1	45.38	45.30	-0.1	2,817	-0.01%
2022/04/06	1	46.55	1	46.80	46.55	0	2,920	0.00%
2022/04/01	11	46.57	17.6	46.73	46.70	-6.6	3,077	-0.21%
2022/03/31	21	47.01	18.2	47.06	46.65	2.8	3,191	0.09%
2022/03/30	8.9	50.63	2.1	50.84	50.60	6.8	3,146	0.22%
2022/03/29	0	0.00	0.1	50.12	50.00	-0.1	3,209	0.00%
2022/03/28	0.7	50.20	0.4	49.95	50.30	0.3	3,227	0.01%
2022/03/25	1	50.81	3.8	50.80	50.50	-2.8	3,251	-0.09%
2022/03/24	3.2	51.04	2.5	51.32	51.00	0.7	3,245	0.02%
2022/03/23	10.4	50.59	8.3	50.64	50.80	2.1	3,237	0.07%
2022/03/22	11	49.18	0.5	49.15	49.35	10.5	3,213	0.33%
2022/03/21	0	0.00	1	49.05	49.10	-1	3,214	-0.03%
2022/03/18	2.1	48.80	0	48.90	48.75	2.1	3,223	0.07%
2022/03/17	21	48.33	21.1	48.99	48.90	-0.1	3,243	0.00%
2022/03/16	4	47.11	6.2	47.26	47.25	-2.2	3,233	-0.07%
2022/03/15	16	46.93	3.9	46.89	46.70	12.1	3,232	0.37%
2022/03/14	2	47.75	22.7	47.85	48.05	-20.7	3,219	-0.64%
2022/03/11	9	48.43	11.1	49.02	48.20	-2.2	3,229	-0.07%
2022/03/10	8.4	50.00	4	50.08	49.90	4.4	3,203	0.14%
2022/03/09	5.1	48.94	3.9	49.32	48.80	1.2	3,196	0.04%
2022/03/08	16.9	49.30	28.1	49.39	48.70	-11.3	3,208	-0.35%
2022/03/07	10.1	50.53	22.9	50.75	50.30	-12.8	3,223	-0.40%
2022/03/04	8	52.83	10	52.94	52.30	-2	3,199	-0.06%
2022/03/03	18.1	54.20	19	54.55	53.40	-0.9	3,185	-0.03%
2022/03/02	56	54.72	40.7	54.23	54.80	15.2	3,101	0.49%
2022/03/01	9.1	53.31	12.1	53.69	54.00	-3	3,083	-0.10%
2022/02/25	4.5	51.12	3.3	51.05	51.20	1.3	2,979	0.04%
2022/02/24	28.1	50.56	27.3	51.12	49.75	0.8	3,030	0.03%
2022/02/23	48.1	53.39	48	53.36	53.30	0.1	3,078	0.00%
2022/02/22	5.7	52.60	6.8	52.83	53.50	-1.1	3,071	-0.04%
2022/02/21	0.8	52.65	2	52.70	52.70	-1.2	3,106	-0.04%
2022/02/18	12.3	52.82	13.1	52.96	53.00	-0.8	3,106	-0.03%
2022/02/17	73	53.58	52.2	53.82	52.20	20.8	3,086	0.68%
2022/02/16	59.6	53.49	16.2	53.15	53.40	43.4	3,050	1.42%
2022/02/15	14	51.73	8.3	51.80	51.70	5.7	3,090	0.19%
2022/02/14	0	0.00	0.7	49.44	49.15	-0.7	2,961	-0.02%
2022/02/11	4	50.20	4.7	49.65	50.20	-0.7	2,954	-0.02%
2022/02/10	2.8	50.14	4	49.95	50.20	-1.2	2,947	-0.04%
2022/02/09	15.4	50.20	23	50.25	50.00	-7.6	2,912	-0.26%
2022/02/08	1	47.20	1.2	47.45	47.65	-0.2	2,822	-0.01%
2022/02/07	4	46.79	3.9	46.60	46.90	0.1	2,857	0.01%
2022/01/26	0	0.00	0.7	46.29	45.95	-0.7	2,870	-0.03%
2022/01/25	2	46.28	18.6	46.19	46.15	-16.6	2,913	-0.57%
2022/01/24	3	46.08	3.3	46.36	46.35	-0.3	2,987	-0.01%
2022/01/21	0	0.00	4.3	47.03	47.30	-4.3	3,013	-0.14%
2022/01/20	1	47.10	2	47.65	48.00	-1	3,017	-0.03%
2022/01/19	4	46.55	8.5	46.51	46.50	-4.5	3,009	-0.15%
2022/01/18	3	46.90	3	47.15	47.00	0	3,024	0.00%
2022/01/17	0.1	46.55	1.5	46.69	47.10	-1.4	3,054	-0.04%
2022/01/14	13.5	46.18	12.9	46.38	46.45	0.5	3,070	0.02%
2022/01/13	1	47.15	1	47.30	47.35	0	3,061	0.00%
2022/01/12	5	46.75	5.7	46.77	47.30	-0.7	3,045	-0.02%
2022/01/11	4	48.14	16.1	48.45	47.70	-12.1	2,992	-0.41%
2022/01/10	4	49.14	1.4	49.36	49.10	2.6	2,963	0.09%
2022/01/07	10.2	48.85	10.4	49.13	48.95	-0.2	2,962	-0.01%
2022/01/06	2.1	50.09	3.2	49.91	50.10	-1.1	2,934	-0.04%
2022/01/05	1.3	50.74	3.2	51.04	50.40	-1.9	2,922	-0.06%
2022/01/04	2.2	50.68	2	50.95	50.90	0.2	2,912	0.01%
2022/01/03	24.5	51.66	28.2	52.62	51.00	-3.7	2,890	-0.13%
2021/12/30	12.8	52.02	11	52.04	52.00	1.8	2,861	0.06%
2021/12/29	30.9	53.09	20	53.03	53.00	10.9	2,829	0.38%
2021/12/28	24.5	52.72	72.3	52.66	52.60	-47.8	2,744	-1.74%
2021/12/27	13.6	50.88	12.2	51.18	52.10	1.4	2,609	0.05%
2021/12/24	10.9	50.03	9	50.24	49.70	1.8	2,502	0.07%
2021/12/23	8.9	50.20	43.1	50.21	50.90	-34.2	2,438	-1.40%
2021/12/22	4.7	48.21	80	48.64	48.45	-75.3	2,398	-3.14%
2021/12/21	5.7	47.28	63	47.59	47.55	-57.3	2,399	-2.39%
2021/12/20	0	0.00	0.2	48.41	48.00	-0.2	2,373	-0.01%
2021/12/17	14	49.07	10.8	48.55	48.10	3.2	2,383	0.13%
2021/12/16	2	49.70	0	49.85	49.50	2	2,377	0.08%
2021/12/14	3.1	48.72	2	48.65	48.70	1.1	2,404	0.05%
2021/12/13	19.4	49.61	1	49.80	50.10	18.4	2,405	0.77%
2021/12/10	1	48.50	0	0.00	48.50	1	2,382	0.04%
2021/12/09	7	48.87	8	49.13	48.85	-1	2,385	-0.04%
2021/12/08	7	49.11	7	48.82	49.10	0	2,401	0.00%
2021/12/07	10	48.69	9	48.77	48.65	1	2,392	0.04%
2021/12/06	5	50.10	3.5	50.08	49.95	1.5	2,369	0.06%
2021/12/03	16	50.55	14.7	50.52	50.50	1.3	2,377	0.05%
2021/12/02	16	50.83	12.4	50.85	50.80	3.6	2,386	0.15%
2021/12/01	13	51.43	9	51.08	51.90	4	2,381	0.17%
2021/11/30	2	49.20	1	49.60	49.80	1	2,327	0.04%
2021/11/29	6.3	47.94	5.3	48.36	48.85	1.1	2,321	0.05%
2021/11/26	20.6	49.85	17	49.52	50.00	3.6	2,310	0.15%
2021/11/25	48.2	51.70	43.2	52.89	50.50	5	2,278	0.22%
2021/11/24	6	51.98	1.2	51.77	52.00	4.8	2,140	0.22%
2021/11/23	39.2	51.85	121	51.98	51.50	-81.8	2,113	-3.87%	大賣/
2021/11/22	20	53.13	15.3	52.48	53.40	4.7	2,024	0.23%
2021/11/19	4	49.53	0.5	49.60	50.10	3.5	1,894	0.18%
2021/11/18	0	0.00	20	49.90	49.70	-20	1,857	-1.08%
2021/11/17	10	47.91	0	0.00	48.15	10	1,778	0.56%
2021/11/16	6.5	47.84	0	0.00	47.45	6.5	1,762	0.37%
2021/11/15	45	49.63	44	49.83	48.40	1	1,732	0.06%
2021/11/12	26	49.55	13	50.44	51.30	13	1,608	0.81%
2021/11/10	53	47.38	1	47.70	47.75	52	1,444	3.60%
2021/11/09	2	47.60	2	47.73	47.40	0	1,467	0.00%
2021/11/08	44	46.42	5	46.31	46.45	39	1,481	2.63%
2021/11/05	10	47.14	9	47.60	47.15	1	1,493	0.07%
2021/11/04	13	47.76	23	47.57	47.75	-10	1,496	-0.67%
2021/11/03	6	47.04	6	46.77	47.00	0	1,485	0.00%
2021/11/02	17	47.97	16	48.18	47.10	1	1,504	0.07%
2021/11/01	15	48.73	7	49.14	48.85	8	1,490	0.54%
2021/10/29	33	46.65	5	47.29	47.45	28	1,494	1.87%
2021/10/28	5	45.88	0	0.00	45.50	5	1,469	0.34%
2021/10/27	1	45.90	42	45.94	46.00	-41	1,482	-2.77%
2021/10/26	3	45.07	1	45.05	44.85	2	1,517	0.13%
2021/10/22	0	0.00	2	43.73	45.20	-2	1,563	-0.13%
2021/10/21	10	43.10	18	43.36	43.05	-8	1,591	-0.50%
2021/10/20	29	43.20	39	43.22	43.35	-10	1,638	-0.61%
2021/10/19	16	43.50	16	43.32	43.40	0	1,732	0.00%
2021/10/18	21	42.57	31	42.55	42.25	-10	1,915	-0.52%
2021/10/15	7	43.43	7	43.00	43.40	0	2,075	0.00%
2021/10/13	1	41.50	0	0.00	41.25	1	2,202	0.05%
2021/10/08	2	44.38	0	0.00	43.85	2	2,314	0.09%
2021/10/07	3	44.47	3	43.75	44.20	0	2,431	0.00%
2021/10/06	28	42.99	37	43.03	42.65	-9	2,622	-0.34%
2021/10/05	1	40.95	14	43.04	44.10	-13	2,845	-0.46%
2021/10/04	19	41.64	19	41.70	41.55	0	3,078	0.00%
2021/10/01	17	43.06	18	43.65	42.75	-1	3,301	-0.03%
2021/09/30	0	0.00	1	44.75	45.45	-1	3,320	-0.03%
2021/09/29	40	44.98	14	44.77	44.70	26	3,386	0.77%
2021/09/28	17	46.47	17	46.20	46.55	0	3,428	0.00%
2021/09/24	0	0.00	30	48.80	48.55	-30	3,516	-0.85%
2021/09/23	1	47.55	1	47.65	47.40	0	3,584	0.00%
2021/09/22	30	47.39	14	47.31	47.20	16	3,842	0.42%
2021/09/17	15	49.33	15	49.30	49.35	0	4,203	0.00%
2021/09/16	18	49.86	18	50.22	49.20	0	4,300	0.00%
2021/09/15	10	50.34	18	50.14	50.20	-8	4,463	-0.18%
2021/09/14	40	50.79	40	50.82	51.00	0	4,489	0.00%
2021/09/13	17	50.83	16	50.93	50.70	1	4,517	0.02%
2021/09/10	26	49.59	25	49.16	49.60	1	4,511	0.02%
2021/09/09	13	49.56	13	49.37	49.60	0	4,512	0.00%
2021/09/08	52	49.17	52	49.34	48.60	0	4,511	0.00%
2021/09/07	22	49.65	27	50.08	50.60	-5	4,511	-0.11%
2021/09/06	42	51.48	45	51.47	50.00	-3	4,505	-0.07%
2021/09/03	51	52.91	50	52.62	52.90	1	4,577	0.02%
2021/09/02	37	52.37	37	52.35	52.20	0	4,624	0.00%
2021/09/01	26	52.84	28	53.15	53.50	-2	4,645	-0.04%
2021/08/31	20	51.85	20	51.96	52.10	0	4,643	0.00%
2021/08/30	39	51.93	39	51.51	51.70	0	4,691	0.00%
2021/08/27	29	52.06	27	52.20	51.60	2	4,701	0.04%
2021/08/26	23	52.68	23.5	52.83	52.20	-0.5	4,727	-0.01%
2021/08/25	21	53.54	32.2	53.10	54.20	-11.2	4,770	-0.24%
2021/08/24	13	53.41	2.1	53.02	52.80	10.9	4,766	0.23%
2021/08/23	1	52.90	0	0.00	52.80	1	4,788	0.02%
2021/08/20	2	51.70	1	51.80	51.30	1	4,784	0.02%
2021/08/19	2	52.50	1.4	53.10	51.50	0.6	4,780	0.01%
2021/08/18	13.8	51.21	14.2	50.99	53.80	-0.4	4,784	-0.01%
2021/08/17	13	53.98	8.6	53.65	51.50	4.4	4,778	0.09%
2021/08/16	9	53.44	8.4	53.07	53.80	0.6	4,768	0.01%
2021/08/13	12	56.47	12.1	56.27	53.70	-0.1	4,756	0.00%
2021/08/12	16.1	56.35	1	57.20	57.20	15.1	4,738	0.32%
2021/08/11	9.4	54.37	7.9	54.68	54.20	1.5	4,745	0.03%
2021/08/10	3	55.83	4.8	56.03	56.00	-1.8	4,755	-0.04%
2021/08/09	1	57.20	0.8	56.68	56.50	0.2	4,783	0.00%
2021/08/06	15	59.47	16.5	58.98	57.60	-1.5	4,779	-0.03%
2021/08/05	8.1	59.45	4.9	59.66	59.50	3.2	4,770	0.07%
2021/08/04	155	59.68	151.5	59.73	60.00	3.5	4,816	0.07%	大買/大賣/
2021/08/03	49	57.95	48.7	58.06	57.80	0.4	4,843	0.01%
2021/08/02	63	57.59	66.6	57.46	58.10	-3.6	4,847	-0.07%
2021/07/30	4	55.73	4	55.58	55.10	0	4,827	0.00%
2021/07/29	2	57.10	2	57.80	56.90	0	4,787	0.00%
2021/07/28	24	55.87	25	55.40	57.70	-1	4,767	-0.02%
2021/07/27	2	58.60	2	58.80	57.60	0	4,753	0.00%
2021/07/26	5	60.44	6	60.65	60.30	-1	4,753	-0.02%
2021/07/23	18	59.60	47	59.32	59.00	-29	4,728	-0.61%
2021/07/22	35	61.80	40	61.88	59.30	-5	4,646	-0.11%
2021/07/21	74	62.46	92	62.00	64.80	-18	4,487	-0.40%
2021/07/20	55	61.37	28	60.82	60.20	27	4,340	0.62%
2021/07/19	31	60.88	14	59.72	61.10	17	4,264	0.40%
2021/07/16	8	60.15	23	60.83	59.70	-15	4,303	-0.35%
2021/07/15	7	59.70	16	59.84	61.30	-9	4,302	-0.21%
2021/07/14	25	59.93	41	60.08	60.00	-16	4,252	-0.38%
2021/07/13	95	60.91	127	60.65	58.50	-32	4,165	-0.77%	大賣/
2021/07/12	180	61.61	133	61.37	62.10	47	3,988	1.18%	大買/大賣/
2021/07/09	127	57.82	99	58.56	59.30	28	3,770	0.74%	大買/
2021/07/08	46	55.77	44	55.92	57.60	2	3,560	0.06%
2021/07/07	4	52.80	5	52.56	52.40	-1	3,387	-0.03%
2021/07/06	11	52.61	9.1	52.57	51.90	1.9	3,430	0.06%
2021/07/05	27.1	52.57	25	52.31	52.80	2.1	3,401	0.06%
2021/07/02	5	50.48	4	51.05	52.10	1	3,365	0.03%
2021/07/01	4	50.88	10	51.40	50.30	-6	3,369	-0.18%
2021/06/30	24	51.76	15	51.75	51.80	9	3,349	0.27%
2021/06/29	57	52.51	89	52.72	51.40	-32	3,308	-0.97%
2021/06/28	45	53.12	30	52.10	54.30	15	3,069	0.49%
2021/06/25	19	48.73	8	48.38	49.45	11	2,729	0.40%
2021/06/24	9	48.57	31	48.81	47.55	-22	2,645	-0.83%
2021/06/23	3	46.12	4	46.40	46.80	-1	2,510	-0.04%
2021/06/21	7	44.36	8	44.26	44.55	-1	2,491	-0.04%
2021/06/18	1	44.95	1	45.10	45.00	0	2,550	0.00%
2021/06/17	0	0.00	4	44.40	44.95	-4	2,623	-0.15%
2021/06/15	2	45.05	4	45.25	44.70	-2	3,141	-0.06%
2021/06/11	23	46.12	21	46.48	44.90	2	3,151	0.06%
2021/06/10	1	47.85	6	47.63	47.85	-5	3,067	-0.16%
2021/06/09	0	0.00	5	46.83	46.70	-5	3,030	-0.17%
2021/06/08	7	46.45	5	46.37	46.65	2	3,009	0.07%
2021/06/07	14	45.83	13	45.77	45.55	1	3,015	0.03%
2021/06/04	2	46.53	5	46.79	46.75	-3	2,989	-0.10%
2021/06/03	8	46.60	4	46.61	46.35	4	3,007	0.13%
2021/06/02	15	46.75	159	46.67	46.35	-144	3,008	-4.79%	大賣/鉅額交易
2021/06/01	5	45.69	5	45.81	46.00	0	2,979	0.00%
2021/05/31	1	45.05	1	45.25	45.15	0	2,966	0.00%
2021/05/27	0	0.00	2	42.90	43.05	-2	3,014	-0.07%
2021/05/26	2	42.95	0	0.00	43.05	2	3,059	0.07%
2021/05/25	6	42.80	5	43.00	42.45	1	3,093	0.03%
2021/05/24	5	41.09	3	41.78	42.05	2	3,136	0.06%
2021/05/21	2	40.50	6	40.08	40.75	-4	3,192	-0.13%
2021/05/20	0	39.40	1	40.40	39.45	-1	3,342	-0.03%
2021/05/19	35	39.41	6	39.63	40.55	29	3,378	0.86%
2021/05/18	9	37.39	7	37.45	38.25	2	3,439	0.06%
2021/05/17	4	35.91	6.1	35.51	34.80	-2.1	3,423	-0.06%
2021/05/14	2.1	39.00	3	39.05	38.55	-0.9	3,390	-0.03%
2021/05/13	12	37.76	26	36.95	38.25	-14	3,372	-0.42%
2021/05/12	55	40.88	75	41.70	39.00	-20	3,360	-0.60%
2021/05/11	38	43.22	70	43.20	42.40	-32	3,297	-0.97%
2021/05/10	2	40.83	1	41.00	40.75	1	3,211	0.03%
2021/05/07	1	41.60	1	41.75	41.80	0	3,248	0.00%
2021/05/06	1	40.25	1	39.50	40.25	0	3,274	0.00%
2021/05/05	31	40.70	5	40.19	39.75	26	3,278	0.79%
2021/05/04	12	39.81	16	40.12	40.30	-4	3,308	-0.12%
2021/05/03	8	42.97	1	42.60	42.15	7	3,289	0.21%
2021/04/29	8	45.16	1	45.55	44.95	7	3,268	0.21%
2021/04/28	5	46.10	1	46.35	45.85	4	3,304	0.12%
2021/04/27	1	46.10	1	46.35	45.80	0	3,382	0.00%
2021/04/23	6	46.05	0	0.00	46.00	6	3,516	0.17%
2021/04/22	95	46.99	10	47.00	46.15	85	3,636	2.34%
2021/04/21	30	48.28	6	48.45	48.65	24	3,599	0.67%
2021/04/20	30	47.20	0	0.00	47.55	30	3,582	0.84%
2021/04/19	13	47.43	4	47.58	47.65	9	3,647	0.25%
2021/04/16	3	46.70	9	46.86	46.60	-6	3,669	-0.16%
2021/04/15	1	45.60	21	45.84	45.75	-20	3,735	-0.54%
2021/04/14	30	44.99	4	44.96	45.45	26	3,803	0.68%
2021/04/13	13	47.53	16	47.65	46.20	-3	3,917	-0.08%
2021/04/12	14	49.16	3	49.33	49.25	11	4,128	0.27%
2021/04/09	1	48.05	1	48.25	47.70	0	4,281	0.00%
2021/04/08	0	0.00	1	47.60	47.05	-1	4,379	-0.02%
2021/04/07	1	46.70	7	46.73	47.50	-6	4,415	-0.14%
2021/04/01	7	45.99	101	46.00	45.70	-94	4,698	-2.00%	大賣/
2021/03/31	0	0.00	2	44.90	45.05	-2	4,784	-0.04%
2021/03/30	8	44.80	22	44.57	45.20	-14	4,959	-0.28%
2021/03/29	16	45.51	16	45.98	45.50	0	5,298	0.00%
2021/03/26	16	46.18	2	45.38	46.10	14	5,714	0.24%
2021/03/25	14	44.78	3	44.80	44.15	11	5,803	0.19%
2021/03/24	4	44.55	3	44.63	44.95	1	5,912	0.02%
2021/03/23	114	44.90	2	45.85	44.70	112	5,890	1.90%	大買/鉅額交易
2021/03/22	15	46.70	16	46.85	46.25	-1	5,824	-0.02%
2021/03/19	35	48.49	72	48.71	47.50	-37	5,753	-0.64%
2021/03/18	129	49.54	98	49.57	50.40	31	5,507	0.56%	大買/
2021/03/17	2	46.53	4	46.43	45.85	-2	5,226	-0.04%
2021/03/16	2	46.30	1	46.75	45.60	1	5,211	0.02%
2021/03/15	1	46.95	103	46.82	46.45	-102	5,215	-1.96%	大賣/鉅額交易
2021/03/12	9	45.93	8	46.59	45.90	1	5,200	0.02%
2021/03/11	2	46.18	2	46.30	46.40	0	5,195	0.00%
2021/03/10	9	45.23	10	45.24	45.25	-1	5,173	-0.02%
2021/03/09	5	44.29	3	44.03	43.70	2	5,151	0.04%
2021/03/08	4	45.56	4	45.40	45.20	0	5,118	0.00%
2021/03/05	2	44.45	6	44.41	44.20	-4	5,092	-0.08%
2021/03/04	5	45.00	5	45.49	44.90	0	5,080	0.00%
2021/03/03	8	45.14	9	45.01	45.65	-1	5,075	-0.02%
2021/03/02	111	45.44	8	47.23	45.10	103	5,062	2.03%	大買/鉅額交易
2021/02/26	7	45.59	7	45.82	46.90	0	5,044	0.00%
2021/02/25	3	46.23	2	46.03	45.60	1	5,007	0.02%
2021/02/24	24	47.00	52	47.61	46.15	-28	4,976	-0.56%
2021/02/23	16	47.36	58	47.46	47.65	-42	4,944	-0.85%
2021/02/22	39	47.35	106	46.86	47.25	-67	4,886	-1.37%	大賣/
2021/02/19	1	45.25	4	44.53	45.35	-3	4,733	-0.06%
2021/02/18	11	44.59	14	44.40	44.35	-3	4,702	-0.06%
2021/02/17	1	43.10	6	42.92	43.10	-5	4,627	-0.11%
2021/02/05	0	0.00	30	42.06	42.10	-30	4,623	-0.65%
2021/02/03	0	0.00	18	42.04	41.65	-18	4,733	-0.38%
2021/02/02	0	0.00	28	41.00	41.45	-28	4,781	-0.59%
2021/02/01	3	40.10	3	39.82	40.05	0	4,868	0.00%
2021/01/29	12	40.49	38	41.10	40.40	-26	4,867	-0.53%
2021/01/28	5	42.18	11	42.36	42.10	-6	4,839	-0.12%
2021/01/27	5	41.54	5.1	41.56	41.50	-0.1	4,858	0.00%
2021/01/26	5.1	41.79	5	41.94	41.55	0.1	4,869	0.00%
2021/01/25	7	41.01	7	41.14	42.15	0	4,843	0.00%
2021/01/22	11	42.14	8	41.50	42.05	3	4,823	0.06%
2021/01/21	7	42.18	15	42.56	42.00	-8	4,814	-0.17%
2021/01/20	9	43.24	9	43.46	41.60	0	4,778	0.00%
2021/01/19	32	44.40	46	45.13	44.10	-14	4,711	-0.30%
2021/01/18	101	44.45	70	44.64	45.20	31	4,673	0.66%	大買/
2021/01/15	16	44.45	26	44.71	45.70	-10	4,629	-0.22%
2021/01/14	4	43.98	13	43.98	43.90	-9	4,505	-0.20%
2021/01/13	4	43.05	6	43.63	43.05	-2	4,485	-0.04%
2021/01/12	10	43.00	14	42.75	42.30	-4	4,456	-0.09%
2021/01/11	7	44.64	5	44.58	44.90	2	4,410	0.05%
2021/01/08	12	43.95	13	43.87	44.25	-1	4,460	-0.02%
2021/01/07	15	45.44	19	45.63	44.75	-4	4,477	-0.09%
2021/01/06	40	45.12	28	44.99	44.55	12	4,542	0.26%
2021/01/05	118	46.83	134	46.79	46.70	-16	4,576	-0.35%	大買/大賣/
2021/01/04	336	45.66	54	45.46	46.45	282	4,310	6.54%	大買/鉅額交易
2020/12/31	30	42.28	32	42.48	42.25	-2	4,082	-0.05%
2020/12/30	17	42.87	37.1	42.67	42.90	-20.1	3,952	-0.51%
2020/12/29	74.1	42.54	70	42.55	42.50	4.1	3,922	0.10%
2020/12/28	83	42.59	76	41.59	42.15	7	3,793	0.18%
2020/12/25	18	39.36	6	39.40	39.50	12	3,577	0.34%
2020/12/24	28	39.25	31	39.17	39.00	-3	3,509	-0.09%
2020/12/23	111	38.53	132	38.50	38.65	-21	3,330	-0.63%	大買/大賣/
2020/12/22	554	38.30	594	38.11	37.70	-40	2,976	-1.34%	大買/大賣/
2020/12/21	56	34.47	159	34.12	34.90	-103	2,566	-4.01%	大賣/鉅額交易
2020/12/18	42	33.05	1	33.10	33.10	41	2,447	1.68%
2020/12/17	0	0.00	3	31.38	31.50	-3	2,328	-0.13%
2020/12/16	0	0.00	0	31.35	30.80	0	2,348	0.00%
2020/12/15	3	31.12	0	0.00	30.80	3	2,342	0.13%
2020/12/14	0	0.00	11	31.76	31.70	-11	2,353	-0.47%
2020/12/11	2	31.25	0	0.00	31.35	2	2,415	0.08%
2020/12/10	1	31.90	0	0.00	32.00	1	2,422	0.04%
2020/12/09	0	0.00	1	32.05	32.40	-1	2,434	-0.04%
2020/12/07	0	0.00	1	32.35	31.45	-1	2,641	-0.04%
2020/12/03	1	31.40	0	0.00	31.25	1	2,684	0.04%
2020/12/02	0	0.00	0.1	32.10	31.60	-0.1	2,717	0.00%
2020/12/01	1	31.40	0	0.00	31.50	1	2,737	0.04%
2020/11/30	0	0.00	1	32.25	31.70	-1	2,754	-0.04%
2020/11/26	0.1	31.25	1	32.20	32.20	-0.9	2,916	-0.03%
2020/11/25	66	31.64	2	31.43	31.15	64	2,999	2.13%
2020/11/24	0	0.00	6	31.84	31.75	-6	3,038	-0.20%
2020/11/23	1	32.00	1	32.10	32.00	0	3,109	0.00%
2020/11/20	0	0.00	0.1	32.30	31.95	-0.1	3,198	0.00%
2020/11/19	0	0.00	0	32.97	32.55	0	3,357	0.00%
2020/11/18	13	32.72	13	33.05	32.70	0	3,586	0.00%
2020/11/16	1	32.55	0	0.00	32.40	1	3,848	0.03%
2020/11/13	1	33.00	0	0.00	32.85	1	3,955	0.03%
2020/11/12	0	0.00	0	34.06	32.85	0	4,062	0.00%
2020/11/10	1	35.15	0	36.01	35.15	1	4,024	0.02%
2020/11/09	0.1	35.00	2	36.05	36.30	-1.9	4,110	-0.05%
2020/11/05	3	34.77	2	34.80	34.80	1	4,245	0.02%
2020/11/04	1	35.05	1	34.05	35.20	0	4,238	0.00%
2020/11/03	1	33.85	0	0.00	33.85	1	4,198	0.02%
2020/11/02	30	32.05	9	31.69	32.70	21	4,200	0.50%
2020/10/30	2	33.10	2	32.98	32.30	0	4,203	0.00%
2020/10/28	1	33.70	0	0.00	33.30	1	4,163	0.02%
2020/10/27	10	33.95	0	0.00	34.10	10	4,136	0.24%
2020/10/26	1	35.10	2	35.05	34.35	-1	4,112	-0.02%
2020/10/23	1	34.35	1	34.40	34.95	0	4,080	0.00%
2020/10/22	1	33.70	0	0.00	33.70	1	4,042	0.02%
2020/10/21	15	33.73	18	33.76	33.75	-3	4,040	-0.07%
2020/10/19	1	33.60	0	0.00	33.55	1	4,059	0.02%
2020/10/16	41	34.03	19	35.05	33.30	22	4,106	0.54%
2020/10/15	7	35.61	2	34.85	35.40	5	4,014	0.12%
2020/10/14	13	34.41	11	34.39	34.20	2	3,920	0.05%
2020/10/13	18	33.21	24	33.97	34.15	-6	3,783	-0.16%
2020/10/12	2	31.83	0	0.00	32.40	2	3,598	0.06%
2020/10/08	0	0.00	17	31.98	32.20	-17	3,590	-0.47%
2020/10/07	46	32.02	6	31.96	31.55	40	3,595	1.11%
2020/10/06	1	32.25	9	32.48	32.40	-8	3,601	-0.22%
2020/10/05	26	32.06	8	32.02	32.10	18	3,573	0.50%
2020/09/30	11	31.27	0	0.00	31.35	11	3,586	0.31%
2020/09/29	0	0.00	5	32.00	31.40	-5	3,610	-0.14%
2020/09/28	0	0.00	6	30.48	31.10	-6	3,578	-0.17%
2020/09/25	14	29.68	5	29.54	29.60	9	3,578	0.25%
2020/09/24	7	30.39	8	30.38	30.05	-1	3,564	-0.03%
2020/09/23	1	31.25	7	31.26	30.90	-6	3,557	-0.17%
2020/09/22	7	30.84	1	30.80	30.85	6	3,569	0.17%
2020/09/21	1	31.25	2	31.53	31.15	-1	3,562	-0.03%
2020/09/18	2	31.10	2	31.20	31.15	0	3,553	0.00%
2020/09/17	9	31.28	6	31.31	31.35	3	3,593	0.08%
2020/09/16	8	31.51	680	31.31	31.35	-672	3,606	-18.64%	大賣/鉅額交易
2020/09/15	23	30.60	0	0.00	30.60	23	3,614	0.64%
2020/09/14	1	30.60	95	30.61	30.60	-94	3,720	-2.53%
2020/09/11	10	30.82	32	31.22	30.60	-22	3,748	-0.59%
2020/09/10	37	32.94	80	33.02	32.10	-43	3,712	-1.16%
2020/09/09	2	31.33	1	31.45	31.80	1	3,584	0.03%
2020/09/07	1	31.30	31	31.81	31.05	-30	3,551	-0.84%
2020/09/04	2	31.03	62	31.57	31.50	-60	3,533	-1.70%
2020/09/03	4	31.90	3	31.80	31.85	1	3,520	0.03%
2020/09/02	37	31.73	24	32.11	31.60	13	3,508	0.37%
2020/09/01	76	31.41	101	32.32	31.10	-25	3,466	-0.72%	大賣/
2020/08/31	24	32.86	177	32.94	33.00	-153	3,364	-4.55%	大賣/鉅額交易
2020/08/28	33	32.13	6	32.13	31.90	27	3,331	0.81%
2020/08/27	7	31.66	0	0.00	31.70	7	3,280	0.21%
2020/08/26	13	32.65	6	32.75	32.40	7	3,233	0.22%
2020/08/25	6	32.63	9	33.09	32.60	-3	3,151	-0.10%
2020/08/24	39	32.73	41	32.77	33.70	-2	2,963	-0.07%
2020/08/21	19	31.39	93	32.09	32.05	-74	2,735	-2.70%
2020/08/20	5	29.20	5	30.45	29.20	0	2,571	0.00%
2020/08/19	16	30.42	23	30.87	30.75	-7	2,465	-0.28%
2020/08/18	107	30.51	1	30.35	29.50	106	2,341	4.53%	大買/鉅額交易
2020/08/17	13	29.56	5	29.65	29.65	8	2,224	0.36%
2020/08/14	22	28.82	10	28.65	28.65	12	2,169	0.55%
2020/08/13	16	29.99	15	28.65	28.65	1	2,135	0.05%
2020/08/12	20	28.85	20	30.03	30.10	0	1,993	0.00%
2020/08/11	16	28.36	55	28.61	28.20	-39	1,863	-2.09%
2020/08/10	0	0.00	1	27.30	27.25	-1	1,749	-0.06%
2020/08/07	0	0.00	600	26.47	26.95	-600	1,781	-33.68%	大賣/鉅額交易
2020/08/06	0	0.00	500	26.76	26.60	-500	1,805	-27.69%	大賣/鉅額交易
2020/08/05	100	27.66	0	0.00	27.65	100	1,814	5.51%
2020/08/03	0	0.00	3	26.50	26.60	-3	1,838	-0.16%
2020/07/31	0	0.00	10	26.30	26.25	-10	1,841	-0.54%
2020/07/30	0	0.00	5	26.10	26.30	-5	1,846	-0.27%
2020/07/28	10	25.10	0	0.00	25.10	10	1,873	0.53%
2020/07/24	2	27.13	60	27.70	26.80	-58	1,977	-2.93%
2020/07/23	344	27.84	24	27.93	27.70	320	1,961	16.31%	大買/鉅額交易
2020/07/22	703	27.72	23	27.88	28.20	680	1,925	35.32%	大買/鉅額交易
2020/07/17	7	25.83	0	0.00	25.40	7	1,825	0.38%
2020/07/16	1	26.65	0	0.00	26.10	1	1,822	0.05%
2020/07/15	24	26.65	1	27.00	26.50	23	1,807	1.27%
2020/07/14	30	26.99	0	0.00	26.65	30	1,814	1.65%
2020/07/13	3	27.58	1	27.45	27.45	2	1,800	0.11%
2020/07/10	5	27.88	1	28.95	27.65	4	1,799	0.22%
2020/07/09	3	29.18	0	0.00	28.85	3	1,860	0.16%
2020/07/08	5	28.95	0	0.00	28.85	5	1,827	0.27%
2020/07/07	2	28.15	0	0.00	27.70	2	1,795	0.11%
2020/07/06	1	28.50	0	0.00	28.50	1	1,778	0.06%
2020/07/02	0	0.00	1	29.10	28.60	-1	1,754	-0.06%
2020/07/01	0	0.00	10	28.60	27.95	-10	1,729	-0.58%
2020/06/30	0	0.00	10	28.23	28.10	-10	1,702	-0.59%
2020/06/29	5	27.70	6	28.19	28.20	-1	1,694	-0.06%
2020/06/24	0	0.00	25	28.21	28.05	-25	1,680	-1.49%
2020/06/23	28	27.55	0	0.00	27.05	28	1,659	1.69%
2020/06/22	7	28.84	3	28.97	28.40	4	1,634	0.24%
2020/06/19	203	28.96	20	28.50	28.50	183	1,574	11.62%	大買/鉅額交易
2020/06/18	20	27.40	0	0.00	27.95	20	1,450	1.38%
2020/06/17	0	0.00	14	26.82	26.85	-14	1,401	-1.00%
2020/06/16	0	0.00	1	24.60	25.35	-1	1,351	-0.07%
2020/06/15	1	24.50	0	0.00	24.10	1	1,364	0.07%
2020/06/12	0	0.00	5	24.25	24.45	-5	1,364	-0.37%
2020/06/09	7	26.80	7	27.40	26.80	0	1,371	0.00%
2020/06/03	22	25.70	0	0.00	25.70	22	1,287	1.71%
2020/06/02	0	0.00	10	25.94	25.20	-10	1,263	-0.79%
2020/06/01	0	0.00	27	25.02	25.35	-27	1,228	-2.20%
2020/05/29	0	0.00	8	24.47	24.40	-8	1,206	-0.66%
2020/05/28	45	24.88	8	24.89	24.70	37	1,206	3.07%
2020/05/27	0	0.00	1	24.50	25.05	-1	1,206	-0.08%
2020/05/26	81	24.41	4	24.51	24.40	77	1,203	6.40%
2020/05/25	0	0.00	16	24.36	24.45	-16	1,200	-1.33%
2020/05/22	92	23.96	5	24.04	24.10	87	1,197	7.27%
2020/05/21	70	24.02	6	24.06	23.95	64	1,199	5.33%
2020/05/20	15	23.78	3	23.88	23.75	12	1,198	1.00%
2020/05/19	105	23.77	39	23.81	23.70	66	1,199	5.50%	大買/
2020/05/18	106	23.86	1	24.35	23.85	105	1,194	8.79%	大買/鉅額交易
2020/05/15	2	23.98	0	0.00	24.05	2	1,191	0.17%
2020/05/12	0	0.00	1	25.90	25.10	-1	1,108	-0.09%
2020/05/06	0	0.00	5	23.68	23.50	-5	1,048	-0.48%
2020/05/05	0	0.00	1	24.00	23.80	-1	1,048	-0.10%
2020/04/30	4	24.78	1	24.85	24.65	3	1,041	0.29%
2020/04/29	3	23.70	3	24.02	24.60	0	980	0.00%
2020/04/22	0	0.00	4	21.63	21.95	-4	1,016	-0.39%
2020/04/20	0	0.00	1	23.25	23.20	-1	1,024	-0.10%
2020/04/16	0	0.00	9	22.80	23.00	-9	1,048	-0.86%
2020/04/15	34	22.85	0	0.00	22.90	34	1,058	3.21%
2020/04/14	10	23.20	2	23.20	22.95	8	1,074	0.74%
2020/04/13	0	0.00	6	21.26	21.10	-6	1,026	-0.58%
2020/04/10	0	0.00	2	20.58	20.60	-2	1,041	-0.19%
2020/04/08	0	0.00	6	20.56	20.60	-6	1,111	-0.54%
2020/04/06	0	0.00	5	19.07	19.10	-5	1,340	-0.37%
2020/03/31	0	0.00	9	18.82	18.80	-9	1,553	-0.58%
2020/03/30	6	18.58	4	18.05	18.60	2	1,564	0.13%
2020/03/27	4	19.19	2	19.03	18.70	2	1,570	0.13%
2020/03/26	0	0.00	4	19.28	19.55	-4	1,567	-0.26%
2020/03/25	0	0.00	10	19.49	19.60	-10	1,577	-0.63%
2020/03/24	0	0.00	3	18.03	18.10	-3	1,573	-0.19%
2020/03/23	16	16.66	0	0.00	17.20	16	1,577	1.01%
2020/03/20	0	0.00	11	17.41	17.60	-11	1,592	-0.69%
2020/03/19	3	16.53	36	16.41	16.25	-33	1,590	-2.07%
2020/03/18	1	18.15	20	18.50	18.05	-19	1,588	-1.20%
2020/03/17	3	18.50	0	0.00	18.75	3	1,609	0.19%
2020/03/16	0	0.00	11	19.93	19.10	-11	1,716	-0.64%
2020/03/13	7	19.82	2	20.30	20.30	5	1,705	0.29%
2020/03/11	0	0.00	13	23.72	23.75	-13	1,724	-0.75%
2020/03/10	2	23.55	0	0.00	24.25	2	1,749	0.11%
2020/03/06	0	0.00	6	25.68	25.70	-6	1,745	-0.34%
2020/03/04	2	25.80	1	25.90	25.85	1	1,854	0.05%
2020/02/27	4	25.73	0	0.00	25.20	4	1,950	0.21%
2020/02/25	1	26.50	2	26.55	26.40	-1	2,030	-0.05%
2020/02/24	2	26.65	0	0.00	26.70	2	2,041	0.10%
2020/02/21	0	0.00	4	27.20	27.20	-4	2,060	-0.19%
2020/02/13	37	27.69	0	0.00	27.50	37	2,401	1.54%
2020/02/12	3	27.88	0	0.00	27.60	3	2,502	0.12%
2020/02/11	81	27.41	0	0.00	27.45	81	2,673	3.03%
2020/02/10	25	26.88	0	0.00	27.00	25	2,668	0.94%
2020/02/07	191	27.26	0	0.00	27.00	191	2,683	7.12%	大買/鉅額交易
2020/02/05	64	27.31	3	27.28	27.30	61	2,692	2.27%
2020/02/04	22	26.98	1	27.15	27.10	21	2,683	0.78%
2020/02/03	150	25.62	0	0.00	25.75	150	2,674	5.61%	大買/鉅額交易
2020/01/30	2	27.38	0	0.00	27.25	2	2,646	0.08%
2020/01/20	8	30.36	7	30.41	30.25	1	2,655	0.04%
2020/01/16	2	30.10	0	0.00	30.10	2	2,712	0.07%
2020/01/15	0	0.00	8	30.16	30.15	-8	2,712	-0.29%
2020/01/13	0	0.00	2	30.50	30.70	-2	2,696	-0.07%
2020/01/10	1	30.00	0	0.00	29.60	1	2,682	0.04%
2020/01/08	1	28.85	0	0.00	28.85	1	2,653	0.04%
2020/01/06	0	0.00	20	30.18	30.40	-20	2,631	-0.76%
2020/01/03	20	31.15	1	30.30	30.70	19	2,607	0.73%
2020/01/02	0	0.00	1	31.10	30.90	-1	2,564	-0.04%
2019/12/31	4	31.35	0	0.00	31.00	4	2,552	0.16%
2019/12/30	12	32.95	10	33.20	32.00	2	2,493	0.08%
2019/12/27	5	30.80	8	31.11	32.45	-3	2,304	-0.13%
2019/12/26	2	29.60	0	0.00	29.55	2	2,145	0.09%
2019/12/25	7	29.61	1	29.20	29.60	6	2,086	0.29%
2019/12/19	0	0.00	8	29.35	29.40	-8	2,028	-0.39%
2019/12/17	0	0.00	14	29.14	28.95	-14	2,012	-0.70%
2019/12/11	7	30.04	10	29.96	29.65	-3	1,963	-0.15%
2019/12/06	0	0.00	6	29.55	29.30	-6	1,950	-0.31%
2019/12/03	24	28.03	0	0.00	28.05	24	1,849	1.30%
2019/12/02	4	28.00	0	0.00	27.80	4	1,837	0.22%
2019/11/29	18	29.00	0	0.00	28.85	18	1,800	1.00%
2019/11/28	1	29.25	0	0.00	29.60	1	1,718	0.06%
2019/11/27	3	29.23	0	0.00	29.15	3	1,689	0.18%
2019/11/21	1	28.55	0	0.00	28.55	1	1,509	0.07%
2019/11/20	0	0.00	1	29.30	28.80	-1	1,491	-0.07%
2019/11/19	10	29.82	0	0.00	29.50	10	1,469	0.68%
2019/11/15	6	28.43	0	0.00	28.70	6	1,298	0.46%
2019/11/13	2	28.40	0	0.00	28.45	2	1,241	0.16%
2019/11/11	9	28.67	0	0.00	29.05	9	1,099	0.82%
2019/11/08	0	0.00	6	27.46	28.05	-6	983	-0.61%
2019/11/06	2	26.95	9	27.55	26.70	-7	796	-0.88%
2019/11/04	0	0.00	10	27.50	26.90	-10	764	-1.31%
2019/11/01	0	0.00	6	26.85	27.00	-6	742	-0.81%
2019/10/30	0	0.00	1	26.40	26.50	-1	727	-0.14%
2019/10/29	9	26.55	0	0.00	26.40	9	720	1.25%
2019/10/25	1	26.50	19	27.38	26.50	-18	647	-2.78%
2019/10/23	0	0.00	9	25.74	25.75	-9	573	-1.57%
2019/10/22	5	25.91	0	0.00	25.80	5	567	0.88%
2019/10/21	8	26.31	15	26.35	26.10	-7	560	-1.25%
2019/10/18	6	25.92	0	0.00	26.00	6	544	1.10%
2019/10/16	16	25.33	9	25.24	25.30	7	524	1.33%
2019/10/15	23	26.08	0	0.00	25.50	23	519	4.43%
2019/10/09	0	0.00	14	24.62	24.70	-14	462	-3.02%
2019/10/08	5	24.56	0	0.00	24.50	5	453	1.10%
2019/10/07	0	0.00	1	24.45	24.65	-1	449	-0.22%
2019/10/03	6	23.35	0	0.00	23.20	6	422	1.42%
2019/10/02	4	23.49	0	0.00	23.50	4	420	0.95%
2019/09/26	28	23.92	0	0.00	23.80	28	413	6.77%
2019/09/25	1	24.20	3	23.77	23.75	-2	409	-0.49%
2019/09/24	7	24.22	0	0.00	23.85	7	406	1.72%
2019/09/20	3	24.48	0	0.00	24.45	3	392	0.76%
2019/09/18	0	0.00	9	24.73	24.70	-9	380	-2.37%
2019/09/17	3	24.60	0	0.00	24.60	3	369	0.81%
2019/09/16	1	25.00	0	0.00	24.70	1	361	0.28%
2019/09/11	62	25.15	57	25.13	25.15	5	281	1.78%
2019/09/04	9	22.82	0	0.00	22.90	9	198	4.53%
2019/09/03	1	22.75	0	0.00	22.60	1	197	0.51%
2019/08/28	0	0.00	1	22.50	22.80	-1	184	-0.54%
2019/08/22	0	0.00	1	22.30	22.00	-1	180	-0.55%
2019/08/21	0	0.00	3	22.13	22.35	-3	174	-1.72%
2019/08/19	0	0.00	1	22.60	22.55	-1	171	-0.58%
2019/08/14	1	22.00	0	0.00	22.00	1	172	0.58%
2019/08/12	0	0.00	1	22.20	22.45	-1	170	-0.59%
2019/08/07	0	0.00	8	21.52	21.45	-8	168	-4.74%
2019/07/31	1	22.05	9	22.16	22.30	-8	177	-4.51%
2019/07/26	0	0.00	1	22.95	22.95	-1	198	-0.50%
2019/07/25	0	0.00	7	22.16	22.30	-7	195	-3.58%
2019/07/24	0	0.00	12	22.53	22.55	-12	193	-6.20%
2019/07/22	1	22.85	10	22.45	22.40	-9	204	-4.41%
2019/07/19	2	22.70	0	0.00	22.50	2	209	0.95%
2019/07/17	7	22.43	0	0.00	23.10	7	213	3.28%
2019/07/16	2	22.20	11	22.16	22.20	-9	212	-4.23%
2019/07/15	0	0.00	4	22.16	22.15	-4	218	-1.83%
2019/07/12	0	0.00	1	22.00	22.20	-1	230	-0.43%
2019/07/11	0	0.00	1	21.95	21.90	-1	255	-0.39%
2019/07/10	10	22.20	1	22.20	22.20	9	308	2.92%
2019/07/03	0	0.00	5	21.85	21.80	-5	319	-1.56%
2019/06/27	1	21.95	0	0.00	21.85	1	341	0.29%
2019/06/26	1	21.60	0	0.00	21.60	1	341	0.29%
2019/06/21	10	22.15	1	22.20	21.90	9	349	2.57%
2019/06/20	1	21.85	0	0.00	21.90	1	349	0.29%
2019/06/19	20	21.54	0	0.00	21.60	20	352	5.68%
2019/06/13	1	21.50	0	0.00	21.55	1	386	0.26%
2019/06/04	0	0.00	8	21.30	21.15	-8	451	-1.77%
2019/05/31	0	0.00	12	22.35	22.10	-12	452	-2.65%
2019/05/30	0	0.00	1	22.20	22.20	-1	459	-0.22%
2019/05/29	0	0.00	1	22.25	22.15	-1	471	-0.21%
2019/05/28	0	0.00	2	22.18	22.40	-2	479	-0.42%
2019/05/27	0	0.00	2	22.33	22.30	-2	494	-0.40%
2019/05/22	1	22.70	0	0.00	22.70	1	530	0.19%
2019/05/21	3	22.43	0	0.00	22.65	3	542	0.55%
2019/05/20	4	22.66	0	0.00	22.45	4	565	0.71%
2019/05/14	13	22.92	0	0.00	23.80	13	643	2.02%
2019/05/08	5	23.95	0	0.00	24.00	5	637	0.78%
2019/05/07	0	0.00	1	24.20	24.25	-1	646	-0.15%
2019/05/06	5	24.24	5	24.01	24.05	0	643	0.00%
2019/05/03	0	0.00	1	25.10	25.30	-1	636	-0.16%
2019/05/02	0	0.00	5	24.12	24.15	-5	619	-0.81%
2019/04/26	1	24.95	0	0.00	24.90	1	612	0.16%
2019/04/24	1	25.60	4	25.39	25.35	-3	608	-0.49%
2019/04/23	7	25.77	0	0.00	25.60	7	604	1.16%
2019/04/18	8	26.09	0	0.00	25.40	8	597	1.34%
2019/04/17	32	26.61	0	0.00	26.50	32	588	5.44%
2019/04/16	4	26.01	6	26.90	27.30	-2	564	-0.35%
2019/04/12	1	25.25	0	0.00	25.20	1	513	0.19%
2019/04/11	5	25.73	0	0.00	25.60	5	516	0.97%
2019/04/10	16	25.77	0	0.00	25.80	16	514	3.11%
2019/04/09	8	25.81	0	0.00	25.70	8	519	1.54%
2019/04/08	9	25.59	0	0.00	25.75	9	519	1.73%
2019/04/03	21	25.11	0	0.00	25.20	21	518	4.05%
2019/04/02	2	25.03	0	0.00	24.90	2	532	0.38%
2019/04/01	5	25.20	0	0.00	25.10	5	533	0.94%
2019/03/28	1	25.20	0	0.00	25.00	1	570	0.18%
2019/03/26	12	25.00	0	0.00	24.85	12	725	1.65%
2019/03/25	4	25.16	0	0.00	25.00	4	744	0.54%
2019/03/22	5	25.53	12	25.52	25.50	-7	762	-0.92%
2019/03/20	4	25.15	10	25.22	25.05	-6	781	-0.77%
2019/03/19	5	25.77	11	25.80	25.05	-6	789	-0.76%
2019/03/18	10	26.03	5	26.15	25.90	5	780	0.64%
2019/03/15	14	26.40	0	0.00	26.45	14	773	1.81%
2019/03/14	12	26.00	20	25.86	25.90	-8	765	-1.04%
2019/03/13	46	26.32	0	0.00	26.30	46	772	5.95%
2019/03/11	0	0.00	1	25.50	25.50	-1	778	-0.13%
2019/03/07	13	26.06	11	25.89	25.50	2	772	0.26%
2019/03/06	1	25.90	5	25.91	25.85	-4	769	-0.52%
2019/03/05	2	26.18	11	26.20	26.05	-9	766	-1.17%
2019/03/04	0	0.00	1	25.80	26.20	-1	758	-0.13%
2019/02/27	3	25.75	0	0.00	25.40	3	750	0.40%
2019/02/25	1	26.05	0	0.00	26.15	1	732	0.14%
2019/02/22	10	25.99	0	0.00	26.00	10	721	1.39%
2019/02/21	4	25.98	0	0.00	25.90	4	714	0.56%
2019/02/20	8	25.78	0	0.00	25.70	8	709	1.13%
2019/02/19	4	25.58	0	0.00	25.70	4	701	0.57%
2019/02/18	2	26.00	0	0.00	25.35	2	678	0.29%
2019/02/14	4	24.03	20	24.84	25.00	-16	631	-2.54%
2019/02/13	12	23.81	0	0.00	23.85	12	618	1.94%
2019/02/11	5	23.28	0	0.00	23.05	5	625	0.80%
2019/01/30	2	23.35	0	0.00	23.20	2	674	0.30%
2019/01/28	1	22.90	5	23.24	23.40	-4	673	-0.59%
2019/01/23	0	0.00	1	22.80	22.75	-1	662	-0.15%
2019/01/22	3	23.17	0	0.00	23.00	3	662	0.45%
2018/12/28	11	22.60	0	0.00	22.85	11	654	1.68%
2018/12/25	0	0.00	10	23.70	22.75	-10	640	-1.56%
2018/12/24	8	24.29	8	24.05	24.30	0	624	0.00%
2018/12/21	9	23.87	0	0.00	23.85	9	610	1.47%
2018/12/20	31	25.39	10	25.45	25.00	21	575	3.65%
2018/12/19	4	24.81	0	0.00	24.95	4	509	0.78%
2018/12/18	5	24.13	0	0.00	23.85	5	416	1.20%
2018/12/17	2	24.80	3	24.85	24.00	-1	397	-0.25%
2018/12/14	2	23.93	1	24.35	23.95	1	378	0.26%
2018/12/13	4	23.79	0	0.00	23.65	4	364	1.10%
2018/12/05	8	23.58	0	0.00	24.00	8	316	2.53%
2018/12/04	10	22.65	0	0.00	22.75	10	297	3.37%
2018/11/27	8	21.49	0	0.00	21.50	8	293	2.72%
2018/11/21	0	0.00	1	21.80	21.70	-1	308	-0.32%
2018/11/20	8	21.26	0	0.00	21.20	8	304	2.63%
2018/11/19	5	21.57	1	21.50	21.50	4	306	1.30%
2018/11/15	17	20.83	0	0.00	20.80	17	292	5.81%
2018/11/14	4	20.64	0	0.00	20.45	4	288	1.39%
2018/11/13	1	20.75	1	21.45	20.85	0	284	0.00%
2018/11/12	1	20.85	1	21.45	20.85	0	280	0.00%
2018/11/08	1	20.75	2	21.05	21.05	-1	270	-0.37%
2018/11/07	0	0.00	1	21.10	20.75	-1	267	-0.37%
2018/11/02	15	16.36	0	0.00	16.50	15	215	6.95%
2018/10/24	1	16.50	0	0.00	16.45	1	222	0.45%
2018/10/22	2	16.65	0	0.00	16.85	2	221	0.90%
2018/10/18	0	0.00	5	17.00	17.00	-5	222	-2.25%
2018/10/09	0	0.00	4	19.73	19.40	-4	227	-1.76%
2018/10/08	1	20.10	0	0.00	20.15	1	223	0.45%
2018/10/05	0	0.00	82	20.62	20.30	-82	222	-36.81%
2018/10/03	35	21.00	0	0.00	20.85	35	220	15.87%
2018/10/02	34	21.08	0	0.00	21.15	34	223	15.20%
2018/10/01	18	21.13	1	21.20	21.10	17	224	7.58%
2018/09/28	2	20.90	0	0.00	20.95	2	231	0.86%
2018/09/18	0	0.00	1	21.40	21.15	-1	237	-0.42%
2018/09/17	2	20.93	0	0.00	20.95	2	241	0.83%
2018/09/07	0	0.00	6	21.30	21.20	-6	251	-2.39%
2018/08/30	1	22.90	133	22.94	22.90	-132	257	-51.17%	大賣/鉅額交易
2018/08/29	132	22.25	0	0.00	22.35	132	249	52.92%	大買/鉅額交易
2018/08/22	5	22.26	0	0.00	22.30	5	265	1.88%
2018/08/21	4	22.35	0	0.00	22.20	4	268	1.49%
2018/08/20	6	22.28	0	0.00	22.20	6	275	2.18%
2018/07/24	0	0.00	1	21.40	21.35	-1	482	-0.21%
2018/07/19	0	0.00	1	21.70	21.70	-1	494	-0.20%
2018/07/17	1	21.35	0	0.00	21.40	1	498	0.20%
2018/07/13	1	21.25	0	0.00	21.35	1	515	0.19%
2018/06/21	0	21.20	0	0.00	21.30	0	685	0.00%
2018/05/18	0	0.00	0.6	21.30	21.20	-0.6	1,170	-0.05%
2018/05/16	0	0.00	2	21.00	21.00	-2	1,159	-0.17%
2018/05/15	2	20.50	0	0.00	20.35	2	1,149	0.17%
2018/05/14	0	0.00	45	21.21	21.20	-45	1,133	-3.97%
2018/05/11	2	24.20	2	23.50	23.50	0	1,056	0.00%
2018/04/17	1	26.95	21	27.46	26.90	-20	940	-2.13%
2018/04/16	0	0.00	10	27.55	27.55	-10	928	-1.08%
2018/04/13	0	0.00	1	26.80	27.15	-1	911	-0.11%
2018/03/23	3	26.90	0	0.00	26.80	3	779	0.38%
2018/03/14	3	27.25	0	0.00	27.25	3	653	0.46%
2018/03/13	3	28.05	0	0.00	27.35	3	643	0.47%
2018/03/09	2	27.50	0	0.00	27.60	2	588	0.34%
2018/03/08	2	29.10	3	27.55	29.20	-1	508	-0.20%
2018/03/07	431	26.60	432	26.59	26.60	-1	280	-0.36%	大買/大賣/
2018/02/23	0	0.00	5	24.10	24.10	-5	219	-2.28%
2018/01/19	1	25.25	0	0.00	25.30	1	323	0.31%