漢磊 (3707)-元大-金華券商分點個股進出

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
70.6
漲跌
▲2.8
漲幅
+4.13%
成交量
7,699張
產業
上櫃半導體類股
1279人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－元大-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/04/25	7	70.39	6	70.43	70.60	1	4,867	0.02%
2024/04/24	1	68.50	4	68.68	67.80	-3	4,766	-0.06%
2024/04/23	1	68.00	3	69.03	68.50	-2	4,740	-0.04%
2024/04/22	9.1	67.75	9.1	68.48	67.00	0	4,706	0.00%
2024/04/19	9.7	67.99	4	68.38	67.10	5.7	4,625	0.12%
2024/04/18	17.6	75.56	14	74.76	72.00	3.6	4,470	0.08%
2024/04/17	0	0.00	4	73.80	73.80	-4	3,962	-0.10%
2024/04/16	10	67.34	2	67.30	67.10	8	3,925	0.20%
2024/04/15	3	71.33	2	70.60	70.50	1	3,825	0.03%
2024/04/12	4	72.23	3	71.60	71.60	1	3,741	0.03%
2024/04/11	2.3	71.12	4	72.05	70.50	-1.7	3,656	-0.05%
2024/04/10	5	70.94	10	71.63	71.50	-5	3,535	-0.14%
2024/04/09	0.2	66.05	0	0.00	65.70	0.2	3,357	0.01%
2024/04/08	1	66.60	2	67.60	67.20	-1	3,322	-0.03%
2024/04/03	2.4	67.49	3	68.20	68.60	-0.6	3,261	-0.02%
2024/04/02	4.1	68.10	2	67.10	68.20	2.1	3,173	0.07%
2024/04/01	1.5	67.54	14	67.84	67.70	-12.5	2,978	-0.42%
2024/03/29	3	61.50	4	61.28	61.90	-1	2,693	-0.04%
2024/03/28	7.2	61.19	11	61.35	60.70	-3.8	2,625	-0.14%
2024/03/27	1	57.60	0	0.00	57.40	1	2,487	0.04%
2024/03/26	6.1	57.24	1	57.30	57.30	5.1	2,487	0.20%
2024/03/25	1	59.20	1	59.80	59.00	0	2,485	0.00%
2024/03/22	2	58.80	1.1	59.46	59.30	0.9	2,479	0.04%
2024/03/21	0	0.00	0	57.20	57.20	0	2,439	0.00%
2024/03/20	0.2	57.50	0	0.00	57.00	0.2	2,517	0.01%
2024/03/19	0	0.00	1	59.30	58.60	-1	2,508	-0.04%
2024/03/18	1.2	58.67	0	0.00	58.10	1.2	2,491	0.05%
2024/03/15	0.1	59.90	0	0.00	59.50	0.1	2,472	0.00%
2024/03/14	5	60.90	3.1	60.28	61.20	1.9	2,445	0.08%
2024/03/13	3.1	62.39	2	63.50	61.70	1.1	2,402	0.04%
2024/03/12	2.2	62.41	0	0.00	61.80	2.2	2,320	0.09%
2024/03/11	3.2	64.44	5	66.96	64.20	-1.8	2,207	-0.08%
2024/03/07	0.1	55.70	7	55.59	55.50	-6.9	1,432	-0.48%
2024/03/06	0	56.70	0	0.00	56.10	0	1,416	0.00%
2024/03/05	5	58.80	0	0.00	58.00	5	1,411	0.35%
2024/03/04	2.1	59.54	1	59.80	59.70	1.1	1,384	0.08%
2024/02/29	0.1	60.40	0	0.00	60.30	0.1	1,363	0.01%
2024/02/26	8.2	59.48	11	59.82	62.60	-2.8	1,326	-0.21%
2024/02/23	0.2	60.70	0	0.00	60.70	0.2	1,268	0.02%
2024/02/22	0.2	61.20	2	61.20	61.10	-1.8	1,299	-0.14%
2024/02/21	4	61.90	0	0.00	61.80	4	1,315	0.30%
2024/02/20	2	61.90	0	0.00	62.00	2	1,316	0.15%
2024/02/19	0	62.80	0	0.00	63.30	0	1,316	0.00%
2024/02/15	1.1	61.01	0	0.00	62.40	1.1	1,311	0.08%
2024/02/02	0.1	62.20	1	62.10	61.90	-0.9	1,279	-0.07%
2024/01/31	2	63.50	0	0.00	63.00	2	1,270	0.16%
2024/01/30	0.1	64.60	0	0.00	63.50	0.1	1,263	0.01%
2024/01/25	0.1	64.79	0	0.00	64.30	0.1	1,283	0.01%
2024/01/24	0	65.80	1	65.80	65.80	-1	1,301	-0.07%
2024/01/23	0.1	65.35	0	0.00	65.20	0.1	1,321	0.01%
2024/01/22	5	65.40	0	0.00	65.50	5	1,324	0.38%
2024/01/18	0.1	63.20	0	0.00	62.90	0.1	1,311	0.00%
2024/01/17	2	65.00	0	0.00	64.10	2	1,304	0.15%
2024/01/15	1	66.60	0	0.00	65.90	1	1,287	0.08%
2024/01/10	0	66.30	0	0.00	65.50	0	1,314	0.00%
2024/01/08	1	68.60	0	0.00	68.50	1	1,277	0.08%
2024/01/04	0	69.90	0	0.00	69.40	0	1,263	0.00%
2024/01/02	1	71.30	0	0.00	71.40	1	1,245	0.08%
2023/12/29	3	72.00	0	0.00	72.10	3	1,240	0.24%
2023/12/22	0	0.00	2	72.00	71.80	-2	1,268	-0.16%
2023/12/20	1	72.50	0	0.00	72.50	1	1,324	0.08%
2023/12/15	2	74.80	6	74.35	73.60	-4	1,504	-0.27%
2023/12/14	0.2	71.57	0	0.00	71.50	0.2	1,432	0.01%
2023/12/13	2	71.10	0	0.00	71.10	2	1,428	0.14%
2023/12/07	0	0.00	1	71.10	71.10	-1	1,448	-0.07%
2023/12/05	0	0.00	1	73.30	73.00	-1	1,447	-0.07%
2023/12/04	0.1	74.74	1	74.30	73.80	-0.9	1,454	-0.06%
2023/12/01	6	75.53	0	0.00	75.10	6	1,451	0.41%
2023/11/30	0.1	76.10	3	76.63	76.40	-2.9	1,432	-0.20%
2023/11/29	2	74.20	0	0.00	73.50	2	1,376	0.15%
2023/11/28	0	0.00	1	72.70	72.50	-1	1,368	-0.07%
2023/11/27	2	72.70	1	73.90	72.00	1	1,368	0.07%
2023/11/24	0	0.00	8	74.10	73.60	-8	1,379	-0.58%
2023/11/22	0.1	73.30	1	73.00	73.20	-1	1,364	-0.07%
2023/11/21	4	73.88	2	73.70	73.00	2	1,370	0.15%
2023/11/20	1	73.20	32	72.25	73.50	-31	1,372	-2.26%
2023/11/17	0	0.00	10	71.60	71.80	-10	1,356	-0.74%
2023/11/15	0	0.00	1	70.70	70.90	-1	1,353	-0.07%
2023/11/14	0	69.10	0	0.00	69.70	0	1,355	0.00%
2023/11/10	1	69.30	0	0.00	69.20	1	1,372	0.07%
2023/11/09	0	69.50	0	0.00	69.10	0	1,384	0.00%
2023/11/08	0.1	70.89	0	0.00	70.40	0.1	1,410	0.01%
2023/11/07	0	0.00	1	71.80	71.50	-1	1,424	-0.07%
2023/11/02	0	70.00	0	0.00	70.00	0	1,465	0.00%
2023/11/01	1	70.40	1	71.70	70.00	0	1,467	0.00%
2023/10/31	36	70.05	1	70.20	68.40	35	1,451	2.41%
2023/10/25	0	0.00	1	72.10	72.10	-1	1,510	-0.07%
2023/10/19	1	68.90	0	0.00	69.00	1	1,628	0.06%
2023/10/18	0.2	69.95	7	69.34	69.00	-6.8	1,651	-0.41%
2023/10/16	5	72.70	0	0.00	71.40	5	1,655	0.30%
2023/10/13	1.1	72.24	0	0.00	73.00	1.1	1,712	0.06%
2023/10/12	0	0.00	5	72.46	72.40	-5	1,748	-0.29%
2023/10/11	1.1	72.41	1	71.80	71.90	0.1	1,791	0.00%
2023/10/06	0	0.00	1	73.30	73.00	-1	1,857	-0.05%
2023/10/05	1	73.50	1	73.60	73.30	0	1,959	0.00%
2023/10/04	3	73.10	1	72.50	73.40	2	2,255	0.09%
2023/10/03	9	73.78	0	0.00	72.80	9	2,623	0.34%
2023/10/02	2	73.10	0	0.00	74.00	2	2,715	0.07%
2023/09/28	0	0.00	1	72.00	72.20	-1	2,973	-0.03%
2023/09/27	1	72.30	0	0.00	71.40	1	2,993	0.03%
2023/09/26	5	72.31	0	0.00	72.10	5	2,996	0.17%
2023/09/25	1	75.22	1.1	76.05	75.00	-0.1	2,978	0.00%
2023/09/22	2	73.32	2	74.30	75.60	0	2,981	0.00%
2023/09/21	1	76.40	2	76.30	76.20	-1	2,932	-0.03%
2023/09/20	0	0.00	6	81.57	78.60	-6	2,855	-0.21%
2023/09/19	1	78.80	0	0.00	80.00	1	2,814	0.04%
2023/09/18	0	0.00	0	79.90	79.20	0	2,834	0.00%
2023/09/15	3	79.40	2	79.40	79.00	1	2,869	0.03%
2023/09/14	1	80.00	0	0.00	79.80	1	2,922	0.03%
2023/09/11	1	77.10	0	0.00	76.60	1	3,187	0.03%
2023/09/07	1.1	79.97	0	0.00	78.90	1.1	3,536	0.03%
2023/09/05	0	0.00	5	79.40	79.60	-5	3,637	-0.14%
2023/09/04	0.1	78.15	0.1	79.30	79.20	0	3,667	0.00%
2023/09/01	0	0.00	0.3	79.40	78.70	-0.3	3,729	-0.01%
2023/08/25	5	77.60	5	77.10	76.90	0	4,037	0.00%
2023/08/24	4	76.40	7	76.70	77.30	-3	4,045	-0.07%
2023/08/18	0	75.20	2	75.55	75.10	-2	4,085	-0.05%
2023/08/17	1	73.00	1	75.20	75.40	0	4,081	0.00%
2023/08/16	1	73.60	0	0.00	74.00	1	4,078	0.02%
2023/08/15	0.1	73.00	0	0.00	73.20	0.1	4,084	0.00%
2023/08/14	0.1	73.39	0	0.00	72.20	0.1	4,086	0.00%
2023/08/11	0	74.79	0	0.00	75.00	0	4,059	0.00%
2023/08/09	0	77.80	0	0.00	77.50	0	4,064	0.00%
2023/08/08	5.3	78.41	1	78.20	78.00	4.3	4,089	0.11%
2023/08/07	2	79.40	0	0.00	79.60	2	4,103	0.05%
2023/08/04	3	78.37	0	0.00	78.30	3	4,104	0.07%
2023/08/02	2.1	78.30	0	0.00	77.70	2.1	4,126	0.05%
2023/07/31	0.1	80.11	6	80.23	79.30	-5.9	4,107	-0.14%
2023/07/28	4	81.20	4	80.55	80.80	0	4,095	0.00%
2023/07/27	5	80.20	2	79.75	79.90	3	4,088	0.07%
2023/07/26	6.1	79.11	2	78.80	78.80	4.1	4,093	0.10%
2023/07/25	8	79.71	6	80.82	80.80	2	4,105	0.05%
2023/07/24	8.1	78.91	3	78.53	78.30	5.1	4,093	0.12%
2023/07/21	3	82.60	7	82.34	82.20	-4	4,065	-0.10%
2023/07/20	2	83.55	0	0.00	83.90	2	4,107	0.05%
2023/07/19	0	0.00	6	83.40	83.10	-6	4,145	-0.14%
2023/07/18	3	87.06	12	84.78	84.00	-9	4,258	-0.21%
2023/07/17	9	87.27	9	87.09	86.80	0	4,285	0.00%
2023/07/14	5	87.42	0	0.00	87.70	5	4,293	0.12%
2023/07/13	9	88.22	5	88.68	86.60	4	4,279	0.09%
2023/07/12	3	88.90	25	89.56	88.40	-22	4,230	-0.52%
2023/07/11	35	92.54	39	92.94	90.50	-4	4,143	-0.10%
2023/07/10	20	91.14	17.1	91.80	90.40	3	3,887	0.08%
2023/07/07	2	87.25	8	86.65	86.70	-6	3,557	-0.17%
2023/07/06	6.2	87.54	3.3	87.23	88.00	2.9	3,479	0.08%
2023/07/04	3	83.97	2	84.25	84.20	1	3,256	0.03%
2023/07/03	0	0.00	2	83.00	83.10	-2	3,271	-0.06%
2023/06/29	0	0.00	2.1	83.24	83.30	-2.1	3,262	-0.06%
2023/06/28	0	0.00	6	83.82	82.90	-6	3,313	-0.18%
2023/06/27	3.1	83.61	0	0.00	83.20	3.1	3,418	0.09%
2023/06/26	10.1	84.82	5	84.80	84.50	5.1	3,399	0.15%
2023/06/21	9.1	87.28	6	86.73	86.70	3.1	3,392	0.09%
2023/06/20	17	87.42	3	87.87	88.00	14	3,370	0.42%
2023/06/19	1	86.68	0	0.00	86.10	1	3,333	0.03%
2023/06/16	6.1	87.67	0	0.00	86.10	6.1	3,331	0.18%
2023/06/15	13	89.38	4	89.03	88.60	9	3,330	0.27%
2023/06/14	15	88.52	9	88.90	90.20	6	3,207	0.19%
2023/06/13	3.2	87.11	7	87.23	86.50	-3.8	3,047	-0.13%
2023/06/12	4	83.40	1	85.40	85.40	3	2,895	0.10%
2023/06/09	1	82.60	2	82.65	82.80	-1	2,852	-0.04%
2023/06/08	0	0.00	2	82.60	82.70	-2	2,862	-0.07%
2023/06/07	17	84.00	2	85.35	84.70	15	2,898	0.52%
2023/06/06	2	83.59	0.1	82.00	82.00	2	2,862	0.07%
2023/06/05	4	86.13	8	88.79	85.20	-4	2,812	-0.14%
2023/06/02	0	0.00	14	82.06	82.20	-14	2,698	-0.52%
2023/06/01	1	79.80	0	0.00	79.50	1	2,686	0.04%
2023/05/30	1	79.50	0	0.00	79.10	1	2,948	0.03%
2023/05/29	1	80.40	0	0.00	80.60	1	2,940	0.03%
2023/05/26	0	77.84	2	77.75	77.00	-2	2,935	-0.07%
2023/05/25	1.1	77.62	4	77.53	77.30	-2.9	2,952	-0.10%
2023/05/24	3	79.10	0	0.00	79.10	3	2,992	0.10%
2023/05/23	0.2	77.85	0	0.00	77.60	0.2	2,997	0.01%
2023/05/22	1	77.80	1	77.70	77.60	0	3,004	0.00%
2023/05/19	0	77.80	0	0.00	78.00	0	3,019	0.00%
2023/05/17	1	76.80	0	0.00	76.50	1	3,063	0.03%
2023/05/16	1	76.70	2	76.45	76.60	-1	3,082	-0.03%
2023/05/12	0	74.10	0	0.00	75.50	0	3,123	0.00%
2023/05/10	1	76.10	0	0.00	77.40	1	3,148	0.03%
2023/05/09	0	0.00	1	76.70	76.50	-1	3,168	-0.03%
2023/05/08	0.1	78.70	0	0.00	78.30	0.1	3,218	0.00%
2023/05/03	1	78.50	0	0.00	78.90	1	3,511	0.03%
2023/04/28	0	0.00	1	77.30	77.90	-1	3,645	-0.03%
2023/04/27	1	76.50	0	0.00	76.30	1	3,616	0.03%
2023/04/26	2	75.60	0	0.00	76.70	2	3,627	0.06%
2023/04/25	2	77.85	0	0.00	77.00	2	3,610	0.06%
2023/04/24	2	78.90	2	78.70	80.00	0	3,603	0.00%
2023/04/21	4	81.50	1	80.50	79.10	3	3,573	0.08%
2023/04/20	10	83.84	0	0.00	83.50	10	3,464	0.29%
2023/04/19	1	86.20	0	0.00	86.50	1	3,429	0.03%
2023/04/18	0.1	88.97	0	0.00	87.60	0.1	3,431	0.00%
2023/04/14	5	88.80	0	0.00	88.40	5	3,408	0.15%
2023/04/13	2	89.30	0	0.00	88.20	2	3,425	0.06%
2023/04/11	0	90.30	0	0.00	90.00	0	3,405	0.00%
2023/04/10	2	91.70	0	0.00	90.50	2	3,427	0.06%
2023/04/07	3	92.00	0	0.00	92.30	3	3,421	0.09%
2023/03/30	0.1	90.90	0	0.00	90.50	0.1	3,449	0.00%
2023/03/29	1	92.20	7	90.93	89.80	-6	3,455	-0.17%
2023/03/28	3	91.20	9	91.93	91.70	-6	3,436	-0.17%
2023/03/24	2	90.60	2	90.70	90.80	0	3,391	0.00%
2023/03/23	0	0.00	1	90.30	90.20	-1	3,374	-0.03%
2023/03/22	4	90.20	0	0.00	90.70	4	3,380	0.12%
2023/03/20	7	90.30	6	90.80	89.90	1	3,390	0.03%
2023/03/17	0	0.00	1	88.80	88.50	-1	3,318	-0.03%
2023/03/16	10	86.15	1	86.20	86.80	9	3,310	0.27%
2023/03/14	3	86.77	0	0.00	86.10	3	3,395	0.09%
2023/03/13	4.1	87.99	0	0.00	88.40	4.1	3,426	0.12%
2023/03/10	6	89.23	9	88.79	88.90	-3	3,468	-0.09%
2023/03/09	4.4	92.90	0	0.00	92.00	4.4	3,536	0.12%
2023/03/08	0	0.00	2	92.40	92.30	-2	3,547	-0.06%
2023/03/07	2	90.25	0	0.00	92.50	2	3,544	0.06%
2023/03/06	4.1	89.88	0	0.00	90.70	4.1	3,527	0.11%
2023/03/03	7	88.90	4	89.18	89.20	3	3,536	0.08%
2023/03/02	4	91.38	0	0.00	90.80	4	3,372	0.12%
2023/03/01	1	92.30	0	0.00	93.00	1	3,378	0.03%
2023/02/23	4	93.65	5	94.16	93.90	-1	3,423	-0.03%
2023/02/22	5	94.94	2	93.30	93.20	3	3,543	0.08%
2023/02/21	2	97.25	2	98.50	97.10	0	3,626	0.00%
2023/02/20	2.1	96.86	0	0.00	97.50	2.1	3,771	0.05%
2023/02/16	0	0.00	0	97.00	97.90	0	4,067	0.00%
2023/02/15	0	0.00	1	96.20	95.90	-1	4,178	-0.02%
2023/02/10	25	97.74	20	96.10	95.20	5	4,382	0.11%
2023/02/08	0	0.00	2	98.70	98.90	-2	4,401	-0.05%
2023/02/07	0	0.00	0	97.20	97.60	0	4,395	0.00%
2023/02/03	1	102.00	2	98.20	98.20	-1	4,387	-0.02%
2023/02/02	12	99.76	12	99.42	100.00	0	4,351	0.00%
2023/01/31	0	0.00	2	95.45	96.30	-2	4,303	-0.05%
2023/01/30	2	94.80	2.1	92.07	94.80	-0.1	4,295	0.00%
2023/01/16	0	0.00	2	89.25	90.00	-2	4,315	-0.05%
2023/01/13	0	89.90	0	0.00	87.70	0	4,344	0.00%
2023/01/12	0	0.00	1	91.70	89.20	-1	4,404	-0.02%
2023/01/09	0	0.00	1	90.30	90.50	-1	4,547	-0.02%
2023/01/06	1	88.80	1	87.70	88.80	0	4,610	0.00%
2023/01/04	0	0.00	1	85.90	85.90	-1	4,801	-0.02%
2022/12/29	2	84.80	3	84.90	85.10	-1	5,112	-0.02%
2022/12/28	3	86.17	0	0.00	86.00	3	5,227	0.06%
2022/12/27	1	88.50	0	0.00	88.80	1	5,318	0.02%
2022/12/23	2	85.45	0	0.00	86.90	2	5,515	0.04%
2022/12/22	2	86.40	1	89.40	86.90	1	5,581	0.02%
2022/12/21	2	87.85	0	0.00	87.60	2	5,715	0.03%
2022/12/20	1	92.20	1	88.80	88.50	0	5,847	0.00%
2022/12/16	5	92.90	0	0.00	93.20	5	6,155	0.08%
2022/12/15	0.1	95.60	0	0.00	95.40	0.1	6,214	0.00%
2022/12/13	1	94.00	1	93.90	93.80	0	6,275	0.00%
2022/12/09	1	96.10	0	0.00	96.10	1	6,319	0.02%
2022/12/06	0.1	101.00	0	0.00	99.80	0.1	6,454	0.00%
2022/12/05	0.1	104.00	1	103.00	103.00	-1	6,541	-0.01%
2022/12/02	0	0.00	1	103.00	102.50	-1	6,546	-0.02%
2022/12/01	3	101.67	2	100.75	102.00	1	6,589	0.02%
2022/11/25	0	0.00	10	96.20	96.00	-10	6,967	-0.14%
2022/11/24	0	0.00	1	98.70	98.80	-1	6,996	-0.01%
2022/11/23	1	98.30	1	98.50	98.30	0	7,077	0.00%
2022/11/22	0	0.00	3	98.50	98.30	-3	7,184	-0.04%
2022/11/18	4	100.50	0	0.00	99.60	4	7,455	0.05%
2022/11/17	1	102.00	2	101.00	102.00	-1	7,553	-0.01%
2022/11/16	8	99.46	4	98.63	98.30	4	7,672	0.05%
2022/11/15	1	101.00	6	98.67	101.00	-5	7,668	-0.07%
2022/11/11	0	0.00	2	95.00	93.60	-2	8,238	-0.02%
2022/11/09	5	94.32	3	94.07	94.30	2	8,285	0.02%
2022/11/08	0	0.00	1	91.20	90.40	-1	8,385	-0.01%
2022/11/07	2	91.85	2	91.10	91.10	0	8,445	0.00%
2022/11/03	2	89.60	4	89.73	89.90	-2	8,677	-0.02%
2022/11/02	1	89.20	1	89.60	89.40	0	8,945	0.00%
2022/10/31	0	0.00	1	87.70	87.00	-1	9,084	-0.01%
2022/10/28	2	84.15	1	83.90	83.90	1	9,165	0.01%
2022/10/27	5	82.50	2	84.05	85.90	3	9,348	0.03%
2022/10/26	0	0.00	10	82.03	81.90	-10	9,542	-0.10%
2022/10/25	0	0.00	2	83.95	82.50	-2	9,588	-0.02%
2022/10/20	1	85.50	1	86.20	86.20	0	10,050	0.00%
2022/10/19	0	0.00	4	86.65	85.80	-4	10,335	-0.04%
2022/10/18	11	88.84	1	88.80	87.90	10	10,432	0.10%
2022/10/17	0	0.00	1	85.80	86.80	-1	10,554	-0.01%
2022/10/14	5	87.28	6	88.63	89.10	-1	10,742	-0.01%
2022/10/13	5	87.90	7	83.04	83.00	-2	11,153	-0.02%
2022/10/12	0	0.00	1	90.90	90.00	-1	11,255	-0.01%
2022/10/11	4	91.20	5	91.72	90.80	-1	11,414	-0.01%
2022/10/07	1	97.90	2	98.65	97.50	-1	11,748	-0.01%
2022/10/05	17.8	101.70	6	99.67	99.80	11.8	11,825	0.10%
2022/10/04	19.2	99.11	20	100.87	101.00	-0.8	11,829	-0.01%
2022/10/03	1	95.30	1	93.80	94.80	0	12,009	0.00%
2022/09/30	4	92.58	1	91.30	95.00	3	12,487	0.02%
2022/09/29	3	92.00	2	90.50	91.10	1	12,909	0.01%
2022/09/28	8	94.56	3	90.87	90.70	5	13,222	0.04%
2022/09/27	5	98.08	11	97.52	99.60	-6	13,774	-0.04%
2022/09/26	3	101.10	5	100.06	98.50	-2	14,054	-0.01%
2022/09/23	3	109.33	2	107.00	107.00	1	14,215	0.01%
2022/09/22	0	0.00	4.1	112.05	114.00	-4.1	14,252	-0.03%
2022/09/21	1	111.00	2	110.50	110.00	-1	14,266	-0.01%
2022/09/20	1	111.50	0	0.00	113.00	1	14,345	0.01%
2022/09/19	1	109.50	0	0.00	109.50	1	14,511	0.01%
2022/09/16	2	110.50	1.2	111.67	109.50	0.8	14,612	0.01%
2022/09/15	2	113.75	0	0.00	111.50	2	14,736	0.01%
2022/09/14	1	108.00	5	112.30	114.00	-4	14,959	-0.03%
2022/09/13	0	0.00	1	111.50	111.50	-1	15,080	-0.01%
2022/09/12	3.2	113.75	0.1	113.50	112.50	3.1	15,194	0.02%
2022/09/08	1	109.50	1	110.00	110.00	0	15,217	0.00%
2022/09/06	1	108.00	4	106.75	107.00	-3	15,312	-0.02%
2022/09/05	2	111.50	1	112.50	110.50	1	15,354	0.01%
2022/09/02	0	0.00	1	115.00	115.00	-1	15,372	-0.01%
2022/09/01	4	114.25	5	113.70	113.00	-1	15,352	-0.01%
2022/08/31	1	115.00	4	115.50	115.50	-3	15,307	-0.02%
2022/08/30	1	116.50	1	117.00	117.00	0	15,517	0.00%
2022/08/29	1	114.00	10	114.10	116.00	-9	15,566	-0.06%
2022/08/26	4	118.50	2	116.25	115.50	2	15,485	0.01%
2022/08/25	2	116.25	9	116.50	117.00	-7	15,471	-0.05%
2022/08/24	8	115.44	3	114.83	113.00	5	15,425	0.03%
2022/08/23	12	114.08	13	114.42	115.50	-1	15,405	-0.01%
2022/08/22	1	112.00	0	0.00	111.50	1	15,309	0.01%
2022/08/19	11	112.41	11	114.54	113.00	0	15,226	0.00%
2022/08/18	7	108.36	5	107.61	109.00	2	14,800	0.01%
2022/08/17	6	103.42	0	0.00	102.50	6	14,631	0.04%
2022/08/16	4	105.25	7	105.07	104.50	-3	14,638	-0.02%
2022/08/15	5.2	105.52	11.1	103.79	105.50	-5.9	14,659	-0.04%
2022/08/12	3	101.50	5	102.00	101.50	-2	14,467	-0.01%
2022/08/11	11	99.95	5	102.40	99.60	6	14,453	0.04%
2022/08/10	4.1	99.35	1	99.50	98.50	3.1	14,537	0.02%
2022/08/09	7	100.80	5	101.00	101.00	2	14,513	0.01%
2022/08/08	1	97.40	1	98.70	99.50	0	14,328	0.00%
2022/08/05	2	97.80	3	98.53	98.80	-1	14,409	-0.01%
2022/08/03	6.1	93.47	1	93.70	93.20	5.1	14,364	0.04%
2022/08/02	11	96.35	6	96.92	96.20	5	14,293	0.03%
2022/07/29	0	0.00	6	101.58	102.50	-6	14,118	-0.04%
2022/07/28	9	100.47	9	99.43	98.50	0	14,034	0.00%
2022/07/27	2	98.80	1	98.70	99.50	1	13,908	0.01%
2022/07/26	9.1	100.26	7	98.89	97.40	2.1	13,776	0.02%
2022/07/25	5	99.42	3	100.50	100.50	2	13,539	0.01%
2022/07/22	6	100.65	8	99.76	99.10	-2	13,580	-0.01%
2022/07/21	6	100.58	7	101.00	101.50	-1	13,675	-0.01%
2022/07/20	13	99.22	9	99.97	99.30	4	13,520	0.03%
2022/07/19	3	93.43	3	93.67	94.30	0	13,162	0.00%
2022/07/18	6	95.10	12	94.61	93.00	-6	13,027	-0.05%
2022/07/15	13	91.67	8	92.55	93.00	5	12,806	0.04%
2022/07/14	5	87.16	5	87.84	88.00	0	12,375	0.00%
2022/07/13	5.1	85.78	5	85.12	83.50	0.1	12,311	0.00%
2022/07/12	1	85.00	7	83.89	82.00	-6	12,306	-0.05%
2022/07/11	3	86.73	3	87.50	87.90	0	12,314	0.00%
2022/07/08	10.1	90.12	7.1	89.48	88.50	2.9	12,130	0.02%
2022/07/07	8.1	84.01	4	85.33	85.00	4.1	11,708	0.04%
2022/07/06	5.1	86.17	3	85.27	83.50	2.1	11,235	0.02%
2022/07/05	16	87.93	14	87.39	90.10	2	10,979	0.02%
2022/07/04	12	93.62	1	92.70	90.90	11	10,346	0.11%
2022/07/01	4.1	104.77	1	103.50	101.00	3.1	10,130	0.03%
2022/06/30	3	112.50	1	116.50	112.00	2	9,861	0.02%
2022/06/29	1	122.50	2	121.50	124.00	-1	9,795	-0.01%
2022/06/28	3	123.17	1	123.50	124.50	2	10,015	0.02%
2022/06/27	2	123.00	1	124.50	125.00	1	10,509	0.01%
2022/06/24	4	119.00	2	119.00	116.50	2	10,563	0.02%
2022/06/23	1	119.00	3	117.67	119.00	-2	10,810	-0.02%
2022/06/22	0	0.00	5	121.00	119.50	-5	11,550	-0.04%
2022/06/21	9	114.11	8	117.56	118.00	1	11,540	0.01%
2022/06/20	2	112.25	0	0.00	108.50	2	11,618	0.02%
2022/06/17	2	118.50	0	0.00	118.50	2	11,816	0.02%
2022/06/16	4	123.13	8	124.06	120.50	-4	12,158	-0.03%
2022/06/15	7	127.00	7	127.43	126.50	0	12,606	0.00%
2022/06/14	1	130.00	2	132.99	131.00	-1	13,160	-0.01%
2022/06/13	1	133.50	5	130.40	133.50	-4	13,413	-0.03%
2022/06/10	0	0.00	1	134.50	132.50	-1	13,626	-0.01%
2022/06/09	6	134.00	3	134.00	134.50	3	13,963	0.02%
2022/06/08	4	134.25	10	134.25	133.50	-6	14,265	-0.04%
2022/06/07	3	129.00	5	130.10	130.00	-2	14,193	-0.01%
2022/06/06	3	128.00	6	127.50	127.00	-3	14,134	-0.02%
2022/06/02	0	0.00	2	128.75	127.50	-2	14,263	-0.01%
2022/06/01	2	126.00	1	127.00	126.00	1	14,291	0.01%
2022/05/31	8	127.13	5	126.50	126.50	3	14,344	0.02%
2022/05/30	1	124.50	2	123.50	125.00	-1	14,311	-0.01%
2022/05/27	1	119.50	0	0.00	119.00	1	14,305	0.01%
2022/05/26	1	121.50	0	0.00	119.50	1	14,337	0.01%
2022/05/25	0	0.00	1	120.00	120.50	-1	14,351	-0.01%
2022/05/24	0	118.00	0	0.00	115.50	0	14,427	0.00%
2022/05/23	1	122.00	2	121.50	121.00	-1	14,403	-0.01%
2022/05/20	0	119.50	0	0.00	119.00	0	14,368	0.00%
2022/05/19	1	117.50	1	119.00	120.00	0	14,446	0.00%
2022/05/18	4	120.75	4	120.63	121.00	0	14,456	0.00%
2022/05/17	2	116.00	4	115.50	117.00	-2	14,241	-0.01%
2022/05/16	2	115.75	1	116.50	113.00	1	14,299	0.01%
2022/05/13	2	114.00	5	114.00	113.50	-3	14,329	-0.02%
2022/05/12	2	113.25	2	111.50	108.50	0	14,376	0.00%
2022/05/11	3	113.00	2	115.00	112.00	1	14,608	0.01%
2022/05/10	2	112.50	4	111.63	113.50	-2	14,616	-0.01%
2022/05/09	6	110.50	0	0.00	108.50	6	14,710	0.04%
2022/05/06	1	108.00	2	112.00	116.00	-1	14,893	-0.01%
2022/05/05	2	113.25	1	114.50	113.00	1	14,931	0.01%
2022/05/04	2	110.50	2	112.00	112.00	0	14,911	0.00%
2022/05/03	1	105.50	0	0.00	108.00	1	14,981	0.01%
2022/04/29	1	105.00	1	106.50	105.00	0	15,109	0.00%
2022/04/28	3	102.83	4	103.63	102.50	-1	15,062	-0.01%
2022/04/27	4.1	104.82	11	104.09	106.00	-7	14,925	-0.05%
2022/04/26	3	111.50	2	111.00	110.00	1	14,714	0.01%
2022/04/25	4	109.75	3	110.33	110.00	1	14,715	0.01%
2022/04/22	1	118.00	1.3	115.35	115.00	-0.3	14,672	0.00%
2022/04/21	0.3	122.50	0	0.00	123.00	0.3	14,735	0.00%
2022/04/20	0.1	123.00	0	0.00	122.50	0.1	14,857	0.00%
2022/04/18	7	119.93	1	120.00	119.50	6	15,138	0.04%
2022/04/15	1	128.50	8	124.81	123.00	-7	15,233	-0.05%
2022/04/14	6	132.17	6	131.00	130.50	0	15,425	0.00%
2022/04/13	2	131.00	3	130.00	130.50	-1	15,411	-0.01%
2022/04/12	5	128.00	0	0.00	124.50	5	15,455	0.03%
2022/04/11	0	0.00	2	130.00	128.50	-2	15,497	-0.01%
2022/04/08	0	0.00	3	126.67	128.00	-3	15,499	-0.02%
2022/04/07	5	127.40	2	125.50	124.50	3	15,528	0.02%
2022/04/06	3.1	130.21	0.4	129.50	130.50	2.7	15,634	0.02%
2022/04/01	1	131.00	2	130.75	133.50	-1	15,910	-0.01%
2022/03/31	4	133.38	0	0.00	133.00	4	16,040	0.02%
2022/03/30	58	137.73	60.4	137.56	137.50	-2.4	15,779	-0.02%
2022/03/29	5.5	135.83	5	133.40	131.00	0.5	15,296	0.00%
2022/03/28	6	134.92	6	134.42	136.50	0	15,114	0.00%
2022/03/25	33.1	138.39	34.1	140.05	134.00	-1	14,809	-0.01%
2022/03/24	2	133.75	2	131.50	134.50	0	14,028	0.00%
2022/03/23	1.1	132.95	5	133.20	130.50	-4	13,891	-0.03%
2022/03/22	4	130.75	9.1	131.82	132.00	-5.1	13,907	-0.04%
2022/03/21	9	131.06	16	132.41	131.50	-7	13,712	-0.05%
2022/03/18	10.1	129.00	5	129.20	129.50	5.1	13,415	0.04%
2022/03/17	13.4	124.58	18.1	125.27	127.00	-4.7	13,097	-0.04%
2022/03/16	53.1	118.09	54	121.09	115.50	-0.9	12,561	-0.01%
2022/03/15	14.1	119.82	9	118.44	116.00	5.1	12,323	0.04%
2022/03/14	9	120.22	11	118.95	120.50	-2	12,224	-0.02%
2022/03/11	8	116.63	10.1	117.29	117.50	-2.1	12,051	-0.02%
2022/03/10	1	114.50	8.1	115.39	118.00	-7.1	11,755	-0.06%
2022/03/09	3.1	109.13	0	0.00	107.50	3.1	11,998	0.03%
2022/03/08	6	107.08	0	0.00	106.00	6	12,521	0.05%
2022/03/07	0.1	109.85	9	113.39	108.00	-8.9	12,436	-0.07%
2022/03/04	2	116.00	1	118.50	117.00	1	12,518	0.01%
2022/03/03	2	115.50	1	118.00	114.50	1	12,739	0.01%
2022/03/02	13	113.65	2	112.25	115.50	11	12,940	0.09%
2022/03/01	4	108.38	2	109.00	111.00	2	13,007	0.02%
2022/02/25	2	104.75	4	105.25	107.50	-2	13,312	-0.02%
2022/02/24	4	101.63	0	0.00	101.00	4	13,622	0.03%
2022/02/23	1	106.50	1	107.50	107.00	0	13,708	0.00%
2022/02/22	5	108.40	1.3	110.05	107.00	3.7	14,312	0.03%
2022/02/21	6	112.58	4	112.75	113.00	2	14,773	0.01%
2022/02/18	2	117.25	2	116.75	117.50	0	15,619	0.00%
2022/02/16	1.1	115.64	0	0.00	116.00	1.1	17,296	0.01%
2022/02/15	24	115.94	22	116.95	115.00	2	17,696	0.01%
2022/02/14	27.5	115.13	23	114.67	114.50	4.5	18,179	0.02%
2022/02/11	41.3	118.96	54.1	116.29	120.50	-12.8	18,412	-0.07%
2022/02/10	23	113.91	22	114.93	113.50	1	18,570	0.01%
2022/02/09	13	112.65	3	113.17	115.50	10	18,977	0.05%
2022/02/08	24.5	109.55	23	110.91	109.00	1.5	19,452	0.01%
2022/02/07	1.1	102.62	0	0.00	106.50	1.1	19,958	0.01%
2022/01/26	23	105.50	23.2	105.98	106.00	-0.2	20,938	0.00%
2022/01/25	26	106.71	25	108.36	105.00	1	22,199	0.00%
2022/01/24	22	108.00	26	106.69	112.00	-4	23,333	-0.02%
2022/01/21	1	109.00	0	0.00	107.50	1	24,393	0.00%
2022/01/20	2	112.50	0	0.00	113.00	2	24,821	0.01%
2022/01/19	3	113.00	2	113.75	113.00	1	25,702	0.00%
2022/01/18	1	120.00	1	120.00	116.00	0	27,585	0.00%
2022/01/17	3.1	116.46	0	0.00	118.50	3.1	27,949	0.01%
2022/01/14	2	111.00	2	113.25	115.50	0	28,705	0.00%
2022/01/12	20	120.50	20	117.50	116.50	0	30,283	0.00%
2022/01/11	6	118.42	1	117.50	117.50	5	31,864	0.02%
2022/01/10	6.2	121.14	4	122.88	125.50	2.2	32,869	0.01%
2022/01/07	25.2	127.84	20	129.58	123.50	5.2	33,851	0.02%
2022/01/06	6	133.42	0	0.00	134.00	6	34,726	0.02%
2022/01/05	7.1	136.70	8	137.50	135.00	-0.9	35,729	0.00%
2022/01/04	4	141.63	0	0.00	141.00	4	36,751	0.01%
2022/01/03	1.1	146.38	16	147.03	144.50	-14.9	38,902	-0.04%
2021/12/30	7.1	146.70	2	145.25	143.00	5.1	39,815	0.01%
2021/12/29	46	147.43	51	148.28	146.00	-5	40,713	-0.01%
2021/12/28	57	145.48	61	147.98	145.50	-4	41,252	-0.01%
2021/12/27	7	140.29	11	142.05	144.50	-4	41,547	-0.01%
2021/12/24	1	136.50	0	0.00	136.00	1	41,792	0.00%
2021/12/23	17	139.88	16	138.16	138.00	1	42,607	0.00%
2021/12/22	1	136.00	0	0.00	136.00	1	43,380	0.00%
2021/12/21	1	135.00	1	137.00	136.00	0	44,216	0.00%
2021/12/20	1	133.50	1	134.00	134.50	0	45,849	0.00%
2021/12/17	2	137.75	2	139.25	136.50	0	47,177	0.00%
2021/12/16	18	143.69	4	143.63	143.00	14	48,924	0.03%
2021/12/15	1	134.12	1	137.00	137.00	0	49,234	0.00%
2021/12/14	2	135.00	2	134.50	133.50	0	49,407	0.00%
2021/12/13	5.1	135.08	0	0.00	134.00	5.1	49,442	0.01%
2021/12/10	1	139.50	2	137.50	137.50	-1	49,568	0.00%
2021/12/09	5	141.10	3	140.33	141.50	2	49,819	0.00%
2021/12/08	4	144.13	3	145.00	143.00	1	50,199	0.00%
2021/12/07	7	146.71	8	144.00	143.00	-1	50,938	0.00%
2021/12/06	4	152.00	5	149.70	149.50	-1	51,266	0.00%
2021/12/03	8	156.31	6	156.50	155.00	2	51,575	0.00%
2021/12/02	15.1	153.90	26.1	155.39	156.00	-11.1	51,503	-0.02%
2021/12/01	1	148.00	2.1	148.48	148.00	-1.1	51,169	0.00%
2021/11/30	5	150.90	1	152.00	150.00	4	51,467	0.01%
2021/11/29	23	146.28	22	146.68	148.50	1	51,759	0.00%
2021/11/26	20.1	141.27	21.2	142.08	148.50	-1.2	51,975	0.00%
2021/11/25	2	145.75	5	146.30	145.50	-3	51,787	-0.01%
2021/11/24	22	147.97	24	147.08	145.00	-2	51,859	0.00%
2021/11/23	21.4	153.21	21	151.90	147.00	0.4	51,866	0.00%
2021/11/22	5	156.29	12	156.08	153.00	-7	51,979	-0.01%
2021/11/19	12	159.37	15.4	160.48	156.00	-3.3	52,766	-0.01%
2021/11/18	19.2	160.27	13	160.04	157.00	6.2	52,749	0.01%
2021/11/17	17.2	164.85	21.5	166.08	165.50	-4.3	52,962	-0.01%
2021/11/16	39	166.09	34.1	165.76	159.50	4.9	52,558	0.01%
2021/11/15	14.5	155.52	31.5	155.53	159.00	-17	51,648	-0.03%
2021/11/12	19	153.66	14	151.50	149.00	5	51,393	0.01%
2021/11/11	14.5	149.50	16	148.88	151.50	-1.5	51,178	0.00%
2021/11/10	7	142.36	9.2	143.35	145.00	-2.2	50,801	0.00%
2021/11/09	20.1	147.23	5	142.60	142.00	15.1	50,612	0.03%
2021/11/08	10	144.60	13.3	141.98	146.50	-3.3	50,327	-0.01%
2021/11/05	16.5	150.10	21	151.02	147.50	-4.5	50,121	-0.01%
2021/11/04	192.1	156.71	179	161.58	150.00	13.1	49,748	0.03%	大買/大賣/
2021/11/03	36.1	156.97	30	156.45	160.50	6.1	49,363	0.01%
2021/11/02	244.2	159.26	225.5	165.84	154.00	18.7	48,518	0.04%	大買/大賣/
2021/11/01	204	166.09	203	155.25	165.50	1	47,371	0.00%	大買/大賣/
2021/10/29	185	152.32	189.1	152.54	152.50	-4.1	46,367	-0.01%	大買/大賣/
2021/10/28	43	142.73	46.3	144.26	142.50	-3.3	45,320	-0.01%
2021/10/27	28	142.36	19	142.76	141.50	9	45,025	0.02%
2021/10/26	25	141.52	28.1	142.88	140.00	-3.1	44,406	-0.01%
2021/10/25	9	133.67	8	135.06	135.00	1	42,768	0.00%
2021/10/22	14	132.14	25	132.84	135.50	-11	42,815	-0.03%
2021/10/21	10	136.30	14	136.50	132.50	-4	42,435	-0.01%
2021/10/20	13	131.62	12	133.63	135.50	1	42,141	0.00%
2021/10/19	86.7	133.81	88	133.69	129.50	-1.3	41,482	0.00%
2021/10/18	64.2	126.71	66	128.18	132.00	-1.8	40,515	0.00%
2021/10/15	37	124.08	44.1	124.96	128.50	-7.1	40,101	-0.02%
2021/10/14	22	121.61	19	116.71	117.00	3	39,579	0.01%
2021/10/13	148	125.05	156	128.47	122.00	-8	39,274	-0.02%	大買/大賣/
2021/10/12	134	127.47	136	126.36	128.50	-2	39,148	-0.01%	大買/大賣/
2021/10/08	61	127.22	53	125.48	124.00	8	39,173	0.02%
2021/10/07	24	120.21	20.2	121.47	124.50	3.8	37,710	0.01%
2021/10/06	20.1	116.79	16.2	114.65	113.50	3.9	37,871	0.01%
2021/10/05	27	109.91	22.2	109.62	113.50	4.8	37,204	0.01%
2021/10/04	9	110.17	10.2	110.49	106.00	-1.2	36,571	0.00%
2021/10/01	13.6	114.20	13	112.50	112.00	0.6	36,165	0.00%
2021/09/30	17.1	115.44	16.1	116.69	118.00	1	36,074	0.00%
2021/09/29	15.1	115.89	18.6	114.79	112.00	-3.6	35,335	-0.01%
2021/09/28	16	122.25	26	122.44	122.00	-10	34,671	-0.03%
2021/09/27	34	125.87	45	126.83	123.00	-11	33,883	-0.03%
2021/09/24	58.3	121.76	53	119.99	119.50	5.3	32,349	0.02%
2021/09/23	46	117.08	49	118.47	121.00	-3	31,055	-0.01%
2021/09/22	18	108.28	11	107.82	110.50	7	29,473	0.02%
2021/09/17	33	105.02	31.5	105.29	107.50	1.5	29,084	0.01%
2021/09/16	2	102.00	3	101.83	101.50	-1	28,932	0.00%
2021/09/15	18.5	101.95	10	102.40	100.50	8.5	28,857	0.03%
2021/09/14	11	108.27	14	107.64	106.00	-3	28,654	-0.01%
2021/09/13	25	107.80	33	107.39	106.50	-8	28,806	-0.03%
2021/09/10	21	105.60	27.5	105.92	108.00	-6.5	28,763	-0.02%
2021/09/09	30	99.55	26	101.15	101.50	4	28,549	0.01%
2021/09/08	18	96.62	14.2	96.90	94.60	3.8	28,436	0.01%
2021/09/07	17.2	99.59	12	98.69	98.60	5.2	28,804	0.02%
2021/09/06	12	103.92	9	103.89	103.50	3	29,578	0.01%
2021/09/03	14.6	105.56	23	104.65	103.00	-8.5	29,580	-0.03%
2021/09/02	22	109.77	22.1	107.57	106.00	-0.1	29,540	0.00%
2021/09/01	15	109.03	42	109.10	114.00	-27	29,120	-0.09%
2021/08/31	5	106.70	12	106.42	109.00	-7	28,646	-0.02%
2021/08/30	18	106.47	10.2	105.92	106.00	7.8	28,721	0.03%
2021/08/27	14.1	106.58	2	108.50	104.50	12.1	28,782	0.04%
2021/08/26	6.2	107.64	19	108.03	111.50	-12.8	29,032	-0.04%
2021/08/25	20	110.83	19	109.08	106.50	1	28,704	0.00%
2021/08/24	14	105.79	13.2	106.07	105.00	0.8	27,801	0.00%
2021/08/23	25	100.80	19	102.79	104.00	6	27,303	0.02%
2021/08/20	20	91.38	25.1	92.33	94.60	-5.1	26,844	-0.02%
2021/08/19	11	87.30	15	87.96	86.00	-4	26,642	-0.02%
2021/08/18	23	86.13	16	85.51	89.80	7	26,569	0.03%
2021/08/17	28	86.99	12.1	86.89	84.50	15.9	26,688	0.06%
2021/08/16	1	90.00	5	91.30	92.00	-4	26,509	-0.02%
2021/08/13	8	94.50	6	92.42	90.30	2	26,453	0.01%
2021/08/12	6	94.55	7	95.51	95.60	-1	26,366	0.00%
2021/08/11	15.1	93.81	34	93.04	93.30	-18.9	26,380	-0.07%
2021/08/10	15.1	95.63	20	95.97	96.50	-4.9	26,198	-0.02%
2021/08/09	19	98.82	22	98.83	95.40	-3	26,051	-0.01%
2021/08/06	29	107.16	11	106.27	106.00	18	25,867	0.07%
2021/08/05	6.2	108.66	9	108.89	112.50	-2.8	25,914	-0.01%
2021/08/04	12	110.04	4.2	110.43	107.00	7.8	26,200	0.03%
2021/08/03	2	107.75	2.1	108.29	108.50	-0.1	26,113	0.00%
2021/08/02	3	103.17	6	105.50	106.50	-3	26,038	-0.01%
2021/07/30	33	107.74	30	103.30	102.50	3	25,949	0.01%
2021/07/29	40	105.11	31.1	107.00	108.00	9	25,755	0.03%
2021/07/28	47.6	103.01	76	104.26	104.50	-28.5	25,598	-0.11%
2021/07/27	24.1	119.84	38	117.08	112.00	-13.9	25,361	-0.05%
2021/07/26	10.1	119.89	14	118.54	118.00	-3.9	25,132	-0.02%
2021/07/23	28	114.86	16	115.50	114.00	12	24,749	0.05%
2021/07/22	37	119.62	26.6	120.02	121.50	10.4	24,472	0.04%
2021/07/21	26	111.77	57	114.43	117.00	-31	23,826	-0.13%
2021/07/20	27	110.37	61	109.18	106.50	-34	23,256	-0.15%
2021/07/19	92.6	115.44	26	115.85	112.50	66.6	22,976	0.29%
2021/07/16	51	108.89	100	108.06	111.00	-49	22,765	-0.22%
2021/07/15	54	102.21	28	100.70	107.00	26	22,479	0.12%
2021/07/14	16	97.01	36	96.38	99.60	-20	21,925	-0.09%
2021/07/13	50	95.65	30	95.21	90.60	20	21,341	0.09%
2021/07/12	9	88.22	5	90.72	92.70	4	20,269	0.02%
2021/07/09	6	85.67	7	84.98	84.30	-1	20,067	-0.01%
2021/07/08	6	84.43	2	85.20	83.70	4	20,187	0.02%
2021/07/07	15	84.13	11	84.61	84.30	4	20,213	0.02%
2021/07/06	1	80.80	0	0.00	79.70	1	20,418	0.00%
2021/07/05	17	80.40	10	81.29	80.60	7	20,953	0.03%
2021/07/02	15	77.87	0	0.00	79.20	15	21,542	0.07%
2021/07/01	0	0.00	1	76.00	76.10	-1	22,398	0.00%
2021/06/30	1	78.80	3	78.53	78.30	-2	23,111	-0.01%
2021/06/29	5	79.06	32	78.48	77.70	-27	23,415	-0.12%
2021/06/28	5	83.10	1	84.10	81.50	4	23,399	0.02%
2021/06/25	5	84.80	3	86.07	85.00	2	24,037	0.01%
2021/06/24	4	83.70	4.6	83.49	83.10	-0.6	24,507	0.00%
2021/06/23	5	82.40	6	81.97	82.90	-1	24,570	0.00%
2021/06/22	35	84.69	37	83.96	81.00	-2	24,919	-0.01%
2021/06/21	11	87.74	14	86.48	85.20	-3	25,138	-0.01%
2021/06/18	192	87.00	242	83.88	87.50	-50	25,777	-0.19%	大買/大賣/
2021/06/17	20	80.77	20	80.20	81.10	0	25,476	0.00%
2021/06/16	38	80.41	30	81.07	78.40	8	25,378	0.03%
2021/06/15	40	75.44	69.5	77.34	79.90	-29.5	24,755	-0.12%
2021/06/11	14	72.14	28.1	72.22	72.70	-14.1	23,827	-0.06%
2021/06/10	22	71.75	16	72.23	70.10	6	23,921	0.03%
2021/06/09	14	70.17	17.2	70.13	70.40	-3.2	23,846	-0.01%
2021/06/08	21	70.18	23	70.39	69.40	-2	23,948	-0.01%
2021/06/07	3	70.53	5	69.54	70.80	-2	23,914	-0.01%
2021/06/04	30.1	71.04	27	70.26	68.50	3.1	23,699	0.01%
2021/06/03	11	72.36	17	72.25	72.70	-6	23,504	-0.03%
2021/06/02	3	69.30	3	69.70	68.80	0	22,927	0.00%
2021/06/01	6	68.38	5	68.10	69.00	1	22,715	0.00%
2021/05/31	8	67.51	10	67.59	67.30	-2	22,613	-0.01%
2021/05/28	7	68.04	4.5	68.14	67.70	2.5	22,504	0.01%
2021/05/27	7	65.40	8	65.81	66.60	-1	22,262	0.00%
2021/05/26	11	63.95	11	63.83	63.60	0	22,025	0.00%
2021/05/25	19	61.30	6.1	63.43	63.30	12.9	21,986	0.06%
2021/05/24	16	57.66	27.1	55.97	59.90	-11.1	21,802	-0.05%
2021/05/21	49	56.14	39	56.15	56.00	10	22,535	0.04%
2021/05/20	0	0.00	6	55.67	55.60	-6	22,687	-0.03%
2021/05/19	13	54.23	7	56.10	54.90	6	22,627	0.03%
2021/05/18	2	51.00	3.1	53.03	54.00	-1.1	22,512	0.00%
2021/05/17	19	50.25	35	50.27	49.15	-16	22,514	-0.07%
2021/05/14	19	52.56	20	52.61	51.80	-1	22,385	0.00%
2021/05/13	29.1	55.90	12	55.31	54.80	17.1	22,250	0.08%
2021/05/12	8	54.80	55.1	54.18	56.00	-47.1	22,119	-0.21%
2021/05/11	6	54.22	5	54.64	53.60	1	21,817	0.00%
2021/05/10	5	59.06	0	0.00	58.80	5	21,807	0.02%
2021/05/07	3	60.43	15	60.40	61.90	-12	21,825	-0.05%
2021/05/06	4	58.50	11	57.23	58.50	-7	21,845	-0.03%
2021/05/05	12	59.53	6	61.77	58.00	6	21,940	0.03%
2021/05/04	33	59.70	30	58.39	60.80	3	21,922	0.01%
2021/05/03	44	61.54	17	62.67	61.60	27	21,814	0.12%
2021/04/29	7.3	65.85	0	0.00	65.10	7.3	21,797	0.03%
2021/04/28	24	66.48	30	67.23	67.30	-6	22,200	-0.03%
2021/04/27	15.2	66.50	6.2	66.40	66.20	9.1	22,450	0.04%
2021/04/26	11.1	68.82	3	68.53	68.20	8.1	22,748	0.04%
2021/04/23	17.1	67.62	9	68.03	68.70	8.1	23,292	0.03%
2021/04/22	62.1	71.01	47	69.82	67.10	15.1	23,909	0.06%
2021/04/21	58	76.69	54.1	76.01	74.50	3.9	24,734	0.02%
2021/04/20	69	74.41	44	74.78	74.90	25	24,436	0.10%
2021/04/19	9	69.56	19.5	70.47	70.70	-10.5	24,647	-0.04%
2021/04/16	11	68.69	4	69.75	68.60	7	24,760	0.03%
2021/04/15	22	68.80	15.1	68.78	68.80	6.9	24,734	0.03%
2021/04/14	2.3	67.70	14	67.91	68.70	-11.7	24,716	-0.05%
2021/04/13	22	70.60	33	69.80	68.00	-11	24,676	-0.04%
2021/04/12	52.2	70.51	41	71.45	68.00	11.2	24,583	0.05%
2021/04/09	29	76.28	56.2	75.49	75.00	-27.2	24,329	-0.11%
2021/04/08	14.5	71.75	18.2	73.75	74.50	-3.7	23,755	-0.02%
2021/04/07	35	68.69	39	68.11	69.00	-4	23,064	-0.02%
2021/04/06	15.1	63.97	22	64.01	65.80	-6.9	22,461	-0.03%
2021/04/01	20	60.42	18	61.36	59.90	2	21,918	0.01%
2021/03/31	19	59.64	20	60.04	59.50	-1	21,803	0.00%
2021/03/30	85	60.28	95	60.92	60.90	-10	21,724	-0.05%
2021/03/29	41	57.75	68	57.79	59.50	-27	21,067	-0.13%
2021/03/26	52	54.89	47	55.66	55.80	5	20,571	0.02%
2021/03/25	58	55.50	46.1	54.40	55.40	11.9	20,466	0.06%
2021/03/24	37	55.76	43	55.34	55.00	-6	20,076	-0.03%
2021/03/23	269	56.16	269	57.83	52.00	0	19,449	0.00%	大買/大賣/
2021/03/22	62	52.49	121	53.30	56.70	-59	18,413	-0.32%	大賣/
2021/03/19	103	51.93	103	52.25	51.60	0	18,192	0.00%	大買/大賣/
2021/03/18	89	52.01	86	52.07	51.80	3	18,173	0.02%
2021/03/17	96	51.19	89	51.51	50.80	7	18,553	0.04%
2021/03/16	21	51.56	22	51.35	50.40	-1	19,764	-0.01%
2021/03/15	53	49.98	71.5	49.74	49.95	-18.5	20,109	-0.09%
2021/03/12	71	47.58	68	47.88	48.90	3	20,161	0.01%
2021/03/11	3	46.25	1	46.85	46.90	2	20,259	0.01%
2021/03/10	21	45.09	6	45.60	44.70	15	20,376	0.07%
2021/03/09	74	45.28	75	44.75	45.00	-1	21,015	0.00%
2021/03/08	66	46.52	70	46.70	44.25	-4	20,995	-0.02%
2021/03/05	51	46.08	50	46.41	45.95	1	21,053	0.00%
2021/03/04	63	47.18	69	47.19	46.80	-6	21,449	-0.03%
2021/03/03	39	46.70	48	46.91	47.90	-9	21,642	-0.04%
2021/03/02	21	47.93	26.4	48.06	47.30	-5.4	21,725	-0.02%
2021/02/26	64	47.17	43	47.30	47.60	21	22,034	0.10%
2021/02/25	31	49.21	19	48.43	48.60	12	22,532	0.05%
2021/02/24	47	49.86	2.9	49.95	49.40	44.1	22,516	0.20%
2021/02/23	87	52.18	78	52.62	51.80	9	22,425	0.04%
2021/02/22	4	50.13	80	48.66	50.80	-76	21,548	-0.35%
2021/02/19	25	46.12	0	0.00	46.20	25	21,195	0.12%
2021/02/18	4	45.68	19.1	45.69	46.60	-15.1	21,117	-0.07%
2021/02/17	17	46.60	20	47.21	46.25	-3	21,022	-0.01%
2021/02/05	11	45.72	13	45.73	45.65	-2	20,861	-0.01%
2021/02/04	14	46.49	9	46.24	46.10	5	20,786	0.02%
2021/02/03	45	47.40	1.1	47.35	47.25	43.9	20,700	0.21%
2021/02/02	10	47.41	41	47.30	48.00	-31	20,514	-0.15%
2021/02/01	12	44.34	37	44.40	45.85	-25	20,331	-0.12%
2021/01/29	33.1	46.73	5	45.85	44.80	28.1	20,125	0.14%
2021/01/28	8	47.44	0	0.00	47.10	8	19,980	0.04%
2021/01/27	32	47.60	41	48.34	49.10	-9	19,843	-0.05%
2021/01/26	36	49.25	13	49.40	48.00	23	19,622	0.12%
2021/01/25	18.5	48.32	41	48.54	49.30	-22.5	19,481	-0.12%
2021/01/22	14.1	48.63	27	49.26	49.70	-12.9	19,292	-0.07%
2021/01/21	94	50.11	83.1	50.14	48.65	11	19,067	0.06%
2021/01/20	32.5	49.23	21	49.52	49.40	11.5	18,548	0.06%
2021/01/19	95.1	51.13	86	51.01	50.00	9.1	18,146	0.05%
2021/01/18	78	51.96	63	52.35	52.50	15	17,692	0.08%
2021/01/15	84	51.16	62	51.57	51.00	22	16,927	0.13%
2021/01/14	243.1	49.88	248	49.10	50.10	-4.9	16,128	-0.03%	大買/大賣/
2021/01/13	14	45.23	30	46.63	46.85	-16	14,645	-0.11%
2021/01/12	65	42.57	118	42.90	42.60	-53	14,261	-0.37%	大賣/
2021/01/11	136	40.71	178	40.60	41.70	-42	13,388	-0.31%	大買/大賣/
2021/01/08	19	39.02	3	39.07	38.85	16	13,094	0.12%
2021/01/07	20	39.55	2	39.40	39.30	18	13,116	0.14%
2021/01/06	88	41.22	84	41.63	39.80	4	13,007	0.03%
2021/01/05	50	41.46	52	41.27	41.15	-2	12,715	-0.02%
2021/01/04	89	42.16	138	41.87	42.60	-49	12,539	-0.39%	大賣/
2020/12/31	51	40.52	46	40.44	40.60	5	12,196	0.04%
2020/12/30	78	40.81	101	40.36	40.10	-23	12,164	-0.19%	大賣/
2020/12/29	143	41.64	116	42.16	41.00	27	12,057	0.22%	大買/大賣/
2020/12/28	84	41.31	88	41.57	41.65	-4	11,676	-0.03%
2020/12/25	47	40.11	84	40.27	39.85	-37	11,341	-0.33%
2020/12/24	75	39.40	2	39.15	39.40	73	11,015	0.66%
2020/12/23	90	38.95	124	38.01	39.20	-34	10,851	-0.31%	大賣/
2020/12/22	92	38.03	95	38.02	37.20	-3	10,783	-0.03%
2020/12/21	64	37.82	56	38.32	37.50	8	10,875	0.07%
2020/12/18	74	38.51	51	39.01	38.85	23	10,875	0.21%
2020/12/17	82	37.66	73	38.03	38.85	9	10,782	0.08%
2020/12/16	74	38.30	68	38.53	38.25	6	10,654	0.06%
2020/12/15	97	38.72	87	38.85	37.70	10	10,552	0.09%
2020/12/14	92	39.94	116	39.59	40.15	-24	10,345	-0.23%	大賣/
2020/12/11	146	40.01	107	40.19	38.80	39	10,064	0.39%	大買/大賣/
2020/12/10	178	40.94	219	41.07	41.10	-41	9,491	-0.43%	大買/大賣/
2020/12/09	163	38.54	137	37.60	39.60	26	8,064	0.32%	大買/大賣/
2020/12/08	130	35.79	87.1	35.13	36.00	42.9	7,328	0.59%	大買/
2020/12/07	276	35.06	269	35.49	35.20	7	7,011	0.10%	大買/大賣/
2020/12/04	82	33.98	82	33.69	34.00	0	6,711	0.00%
2020/12/03	150.1	33.84	163	33.98	33.45	-12.9	6,581	-0.20%	大買/大賣/
2020/12/02	101	32.66	95	32.85	32.65	6	6,209	0.10%	大買/
2020/12/01	101	32.47	84	32.98	32.30	17	6,100	0.28%	大買/
2020/11/30	125	33.11	150	33.41	32.85	-25	5,978	-0.42%	大買/大賣/
2020/11/27	79	32.03	90	32.33	32.30	-11	5,578	-0.20%
2020/11/26	78	31.95	91	32.12	31.95	-13	5,317	-0.24%
2020/11/25	105	31.93	105	32.40	32.05	0	5,187	0.00%	大買/大賣/
2020/11/24	133	31.69	124	31.85	31.70	9	4,817	0.19%	大買/大賣/
2020/11/23	85	29.71	87	29.94	29.80	-2	4,219	-0.05%
2020/11/20	64	29.18	150	29.31	29.65	-86	4,054	-2.12%	大賣/
2020/11/19	43	28.42	46	28.40	28.50	-3	3,864	-0.08%
2020/11/18	22	28.20	21	28.16	28.15	1	3,900	0.03%
2020/11/17	74	28.42	40	28.62	28.20	34	4,074	0.83%
2020/11/16	36	28.25	70	28.36	28.35	-34	4,401	-0.77%
2020/11/13	45	27.59	55	27.64	27.95	-10	4,468	-0.22%
2020/11/12	34	27.77	34	27.95	27.65	0	4,634	0.00%
2020/11/11	20	27.80	20	27.83	27.80	0	4,737	0.00%
2020/11/10	0	0.00	1	27.75	27.65	-1	4,847	-0.02%
2020/11/09	2	27.75	10	27.73	27.85	-8	4,878	-0.16%
2020/11/06	96	27.57	74	27.60	27.40	22	4,928	0.45%
2020/11/05	69	27.51	50	27.55	27.50	19	5,017	0.38%
2020/11/04	30	27.56	49	27.58	27.50	-19	5,145	-0.37%
2020/11/02	61	27.02	60	27.01	27.00	1	5,375	0.02%
2020/10/30	60	27.58	51	27.26	27.10	9	5,527	0.16%
2020/10/29	75	27.25	33	27.46	27.55	42	5,763	0.73%
2020/10/28	96	27.90	72	28.14	27.65	24	5,909	0.41%
2020/10/27	88	28.14	98	28.17	28.10	-10	6,067	-0.16%
2020/10/26	75	28.60	77	28.71	28.55	-2	6,239	-0.03%
2020/10/23	90	28.84	108	28.82	28.95	-18	6,547	-0.27%	大賣/
2020/10/22	87	29.40	104	29.67	29.00	-17	7,735	-0.22%	大賣/
2020/10/21	70	28.95	69	29.18	29.15	1	8,049	0.01%
2020/10/20	46	28.82	46	28.98	29.05	0	8,533	0.00%
2020/10/19	86	29.11	95	28.75	29.15	-9	9,397	-0.10%
2020/10/16	92	28.90	85	29.10	28.55	7	10,259	0.07%
2020/10/15	110	28.95	107	29.11	29.30	3	10,442	0.03%	大買/大賣/
2020/10/14	90	28.58	100	27.98	28.60	-10	10,382	-0.10%
2020/10/13	88	27.77	89	27.98	27.75	-1	10,652	-0.01%
2020/10/12	87	28.19	87	28.40	27.95	0	11,226	0.00%
2020/10/08	92	28.65	82	28.84	28.55	10	11,454	0.09%
2020/10/07	90	29.00	97	28.56	29.00	-7	12,293	-0.06%
2020/10/06	39	28.28	30	28.35	28.15	9	13,119	0.07%
2020/10/05	80	27.87	80	27.84	27.85	0	13,193	0.00%
2020/09/30	90	27.85	90	27.70	27.85	0	13,282	0.00%
2020/09/29	95	27.83	85	28.01	27.70	10	13,344	0.07%
2020/09/28	95	27.94	84	27.70	28.30	11	13,463	0.08%
2020/09/25	98	28.53	96	28.76	27.50	2	13,617	0.01%
2020/09/24	87	29.61	107	29.86	29.35	-20	13,724	-0.15%	大賣/
2020/09/23	80	29.81	87	29.61	30.00	-7	13,469	-0.05%
2020/09/22	70	29.09	80	29.36	29.35	-10	13,378	-0.07%
2020/09/21	50	29.31	50	29.58	29.00	0	13,338	0.00%
2020/09/18	46	29.48	46	29.68	29.35	0	13,345	0.00%
2020/09/17	95	29.40	95	29.45	29.60	0	13,329	0.00%
2020/09/16	63	29.27	60	29.48	29.10	3	13,299	0.02%
2020/09/15	44	29.08	45	29.22	29.00	-1	13,255	-0.01%
2020/09/14	58	28.97	70	28.89	28.90	-12	13,345	-0.09%
2020/09/11	34	28.44	24	28.67	28.35	10	13,328	0.08%
2020/09/10	30	29.01	20	29.15	28.55	10	13,336	0.07%
2020/09/09	68	28.99	60	28.48	28.90	8	13,371	0.06%
2020/09/08	64	28.88	56	29.06	28.90	8	13,385	0.06%
2020/09/07	65	29.36	74	29.20	29.35	-9	13,385	-0.07%
2020/09/04	30	26.87	62	27.18	27.60	-32	13,209	-0.24%
2020/09/03	30	27.30	40	27.51	27.25	-10	13,300	-0.08%
2020/09/02	15	27.25	46	27.45	27.30	-31	13,432	-0.23%
2020/08/31	30	26.83	20	26.96	26.85	10	13,585	0.07%
2020/08/27	12	26.88	0	0.00	26.75	12	14,055	0.09%
2020/08/26	18	26.87	27	27.06	27.10	-9	14,087	-0.06%
2020/08/25	9	26.90	32	26.97	26.75	-23	14,112	-0.16%
2020/08/24	37	26.68	1	26.75	26.55	36	14,208	0.25%
2020/08/21	49	26.98	63	27.30	27.05	-14	14,326	-0.10%
2020/08/20	58	27.93	48	27.92	27.00	10	14,302	0.07%
2020/08/19	39	29.81	27	30.07	30.00	12	14,482	0.08%
2020/08/18	88	30.61	67	30.80	30.40	21	15,022	0.14%
2020/08/17	29	30.06	38	30.20	30.40	-9	15,120	-0.06%
2020/08/14	3	29.68	62	29.69	29.80	-59	15,224	-0.39%
2020/08/13	1	29.10	0	0.00	29.00	1	15,368	0.01%
2020/08/12	26	29.20	2	29.08	29.00	24	15,414	0.16%
2020/08/11	64	29.23	66	29.51	29.05	-2	15,467	-0.01%
2020/08/10	43	29.92	24	30.25	29.45	19	15,465	0.12%
2020/08/07	25	30.56	12	30.83	30.60	13	15,450	0.08%
2020/08/06	17	30.68	5	31.00	30.45	12	15,867	0.08%
2020/08/05	10	31.40	11	31.50	31.10	-1	15,774	-0.01%
2020/08/04	11	31.55	10	32.10	31.60	1	15,797	0.01%
2020/08/03	26	31.07	10	31.55	31.55	16	15,611	0.10%
2020/07/31	16	31.87	7	32.12	31.65	9	15,508	0.06%
2020/07/30	20	31.60	5	31.52	31.80	15	15,356	0.10%
2020/07/29	16	31.77	46	31.26	31.95	-30	15,201	-0.20%
2020/07/28	64	31.90	24	33.77	30.50	40	14,897	0.27%
2020/07/27	7	31.72	17	31.90	32.80	-10	13,771	-0.07%
2020/07/24	46	31.66	38	31.46	31.25	8	13,310	0.06%
2020/07/23	117	32.29	132	31.97	32.40	-15	12,818	-0.12%	大買/大賣/
2020/07/22	34	30.40	57	30.38	30.85	-23	11,977	-0.19%
2020/07/21	24	29.54	7	29.33	29.05	17	11,113	0.15%
2020/07/20	2	28.45	3	29.13	28.55	-1	10,922	-0.01%
2020/07/17	65	28.53	21	28.23	28.80	44	10,895	0.40%
2020/07/16	19	29.14	77	29.27	29.90	-58	10,660	-0.54%
2020/07/15	42	28.78	1	28.20	28.15	41	10,122	0.41%
2020/07/14	94	29.87	52	30.22	29.20	42	10,025	0.42%
2020/07/13	25	29.24	62	28.94	29.85	-37	9,341	-0.40%
2020/07/10	10	26.85	0	0.00	27.15	10	8,774	0.11%
2020/07/09	5	27.15	2	27.85	27.15	3	8,759	0.03%
2020/07/08	12	27.49	53	27.40	27.45	-41	8,708	-0.47%
2020/07/07	2	27.00	0	0.00	26.95	2	8,664	0.02%
2020/07/06	0	0.00	51	27.95	27.90	-51	8,586	-0.59%
2020/07/03	62	26.73	49.2	26.91	27.50	12.8	8,474	0.15%
2020/07/02	6	25.95	0	0.00	25.95	6	8,284	0.07%
2020/07/01	0	0.00	28	26.01	25.90	-28	8,284	-0.34%
2020/06/30	2	25.75	16	25.70	25.65	-14	8,290	-0.17%
2020/06/29	1	26.05	0	0.00	25.60	1	8,311	0.01%
2020/06/24	2	26.48	2	26.50	26.45	0	8,315	0.00%
2020/06/23	1	26.10	20	26.25	26.30	-19	8,407	-0.23%
2020/06/22	68	26.29	1	26.15	26.15	67	8,457	0.79%
2020/06/19	27	26.93	99	27.08	26.55	-72	8,517	-0.85%
2020/06/18	59	26.29	6	26.50	26.40	53	8,458	0.63%
2020/06/17	48	26.37	2	26.25	26.25	46	8,502	0.54%
2020/06/16	0	0.00	37	26.52	26.60	-37	8,646	-0.43%
2020/06/15	26	26.06	140	26.14	26.10	-114	8,852	-1.29%	大賣/鉅額交易
2020/06/12	3	26.23	1	25.95	26.65	2	8,997	0.02%
2020/06/11	20	26.85	25	27.20	26.80	-5	9,112	-0.05%
2020/06/10	21	27.84	44	28.54	27.85	-23	9,212	-0.25%
2020/06/09	5	29.12	51	29.08	28.55	-46	9,325	-0.49%
2020/06/08	7	28.57	56	28.82	28.80	-49	9,473	-0.52%
2020/06/05	26	28.56	0	0.00	28.50	26	9,803	0.27%
2020/06/04	106	29.28	62	29.08	28.65	44	9,915	0.44%	大買/
2020/06/03	26	28.15	28	28.32	28.30	-2	9,533	-0.02%
2020/06/02	5	28.07	0	0.00	27.90	5	9,514	0.05%
2020/06/01	1	28.25	6	28.20	28.00	-5	9,526	-0.05%
2020/05/29	39	27.95	61	28.45	27.80	-22	9,546	-0.23%
2020/05/28	1	28.20	45	28.46	28.20	-44	9,543	-0.46%
2020/05/27	10	28.18	0	0.00	28.20	10	9,648	0.10%
2020/05/26	69	29.68	38	28.99	28.25	31	9,586	0.32%
2020/05/25	180	29.19	201	27.98	29.65	-21	9,149	-0.23%	大買/大賣/
2020/05/22	167	27.63	29	27.52	27.15	138	8,577	1.61%	大買/鉅額交易
2020/05/21	43	27.27	1	27.25	27.05	42	8,375	0.50%
2020/05/20	44	26.85	58	26.44	26.60	-14	8,425	-0.17%
2020/05/19	31	25.90	31	26.25	25.80	0	8,255	0.00%
2020/05/18	49	25.90	60	26.23	25.90	-11	8,212	-0.13%
2020/05/15	0	0.00	88	25.86	26.20	-88	8,136	-1.08%
2020/05/14	28	26.20	5	25.65	25.55	23	8,251	0.28%
2020/05/13	112	26.82	83	27.13	26.70	29	8,194	0.35%	大買/
2020/05/12	64	25.77	4	26.15	25.70	60	7,714	0.78%
2020/05/11	24	26.06	76	26.08	26.10	-52	7,665	-0.68%
2020/05/08	27	25.07	47	25.32	24.85	-20	7,479	-0.27%
2020/05/07	103	25.14	93	25.17	25.10	10	7,444	0.13%	大買/
2020/05/06	68	24.81	1	24.90	24.60	67	7,393	0.91%
2020/05/04	1	24.70	0	0.00	24.65	1	7,405	0.01%
2020/04/30	63	25.07	69	25.26	25.10	-6	7,414	-0.08%
2020/04/29	24	24.90	23	25.10	24.75	1	7,372	0.01%
2020/04/27	0	0.00	8	24.74	24.65	-8	7,409	-0.11%
2020/04/24	16	24.52	0	0.00	24.50	16	7,376	0.22%
2020/04/23	23	24.70	38	24.83	24.65	-15	7,363	-0.20%
2020/04/22	28	24.23	10	24.52	24.55	18	7,331	0.25%
2020/04/21	17	25.12	0	0.00	24.85	17	7,295	0.23%
2020/04/20	9	25.57	166	25.62	25.60	-157	7,285	-2.15%	大賣/鉅額交易
2020/04/17	42	25.98	53	26.04	25.70	-11	7,299	-0.15%
2020/04/16	57	26.63	12	26.64	26.40	45	7,188	0.63%
2020/04/15	88	25.46	73	25.85	26.40	15	7,028	0.21%
2020/04/14	0	0.00	20	25.29	24.80	-20	6,732	-0.30%
2020/04/13	1	24.85	0	0.00	24.90	1	6,673	0.01%
2020/04/10	22	25.08	0	0.00	25.00	22	6,653	0.33%
2020/04/09	21	25.45	5	25.70	25.20	16	6,754	0.24%
2020/04/08	7	25.76	20	25.97	25.95	-13	6,764	-0.19%
2020/04/07	103	25.30	33	25.07	25.00	70	6,686	1.05%	大買/
2020/04/06	0	0.00	1	24.60	24.60	-1	6,670	-0.01%
2020/04/01	7	24.30	3	24.50	24.55	4	6,830	0.06%
2020/03/31	1	24.70	1	24.25	24.25	0	6,830	0.00%
2020/03/30	23	23.97	1	23.80	24.70	22	6,886	0.32%
2020/03/27	62	24.90	47	24.17	24.10	15	6,853	0.22%
2020/03/26	1	24.10	3	24.10	24.30	-2	6,756	-0.03%
2020/03/25	3	23.88	2	23.60	23.70	1	6,701	0.01%
2020/03/24	2	23.20	34	23.07	23.00	-32	6,644	-0.48%
2020/03/23	4	22.86	2.1	22.32	22.15	1.9	6,714	0.03%
2020/03/20	17	23.76	20	23.55	23.85	-3	6,729	-0.04%
2020/03/19	34	23.04	77	23.86	22.50	-43	6,636	-0.65%
2020/03/18	84	26.18	15	26.35	25.00	69	6,424	1.07%
2020/03/17	14	25.95	3	25.87	25.55	11	6,298	0.17%
2020/03/16	10	26.95	94	27.19	25.40	-84	6,120	-1.37%
2020/03/13	66	24.30	36	25.49	26.80	30	5,965	0.50%
2020/03/12	79	26.31	46	27.08	26.05	33	5,737	0.58%
2020/03/11	60	27.90	62	28.33	27.40	-2	5,446	-0.04%
2020/03/10	72	27.56	149	27.27	27.50	-77	5,079	-1.52%	大賣/
2020/03/09	11	26.73	38	27.00	26.30	-27	4,915	-0.55%
2020/03/06	10	27.43	0	0.00	27.15	10	4,854	0.21%
2020/03/05	53	27.75	47	28.09	27.60	6	4,858	0.12%
2020/03/04	2	27.45	0	0.00	27.75	2	4,793	0.04%
2020/03/03	51	27.56	6	27.95	27.25	45	4,726	0.95%
2020/03/02	4	27.55	8	27.45	27.60	-4	4,655	-0.09%
2020/02/27	58	26.65	8	27.26	25.95	50	4,440	1.13%
2020/02/26	36	26.98	3	27.13	27.05	33	4,356	0.76%
2020/02/25	13	26.98	60	26.92	27.00	-47	4,275	-1.10%
2020/02/24	18	27.28	1	27.40	27.35	17	4,233	0.40%
2020/02/21	6	27.67	39.1	27.84	27.75	-33.1	4,182	-0.79%
2020/02/20	28	26.65	38	26.99	26.60	-10	3,930	-0.25%
2020/02/19	0	0.00	1	26.20	26.10	-1	3,856	-0.03%
2020/02/17	43	26.26	5	26.18	26.05	38	3,836	0.99%
2020/02/14	0	0.00	7	24.87	25.25	-7	3,664	-0.19%
2020/02/13	10	24.53	0	0.00	24.40	10	3,664	0.27%
2020/02/12	0	0.00	2	24.50	24.85	-2	3,787	-0.05%
2020/02/07	79	24.64	0	0.00	24.35	79	3,919	2.02%
2020/02/05	0	0.00	2	25.10	24.80	-2	4,015	-0.05%
2020/02/04	0	0.00	3	24.70	24.70	-3	4,072	-0.07%
2020/02/03	8	23.78	60	23.91	24.35	-52	4,150	-1.25%
2020/01/31	0	0.00	20	24.84	24.95	-20	4,194	-0.48%
2020/01/30	15	24.55	20	24.40	24.15	-5	4,397	-0.11%
2020/01/17	0	0.00	3	26.95	26.80	-3	4,868	-0.06%
2020/01/16	0	0.00	1	27.20	27.10	-1	5,072	-0.02%
2020/01/10	3	26.08	0	0.00	26.05	3	5,896	0.05%
2020/01/09	10	26.94	7	26.69	26.60	3	5,912	0.05%
2020/01/08	6.5	26.59	0	0.00	26.15	6.5	5,949	0.11%
2020/01/06	2	27.35	0	0.00	27.20	2	6,277	0.03%
2020/01/03	0	0.00	1	28.15	27.85	-1	6,359	-0.02%
2020/01/02	8	28.65	8	28.33	28.65	0	6,279	0.00%
2019/12/31	2	28.00	1	28.05	27.90	1	6,263	0.02%
2019/12/30	3	28.33	1	28.60	28.30	2	6,298	0.03%
2019/12/27	0	0.00	3	28.25	28.80	-3	6,322	-0.05%
2019/12/26	2	27.70	0	0.00	27.75	2	6,189	0.03%
2019/12/25	49.1	27.84	49	27.88	27.60	0.1	6,239	0.00%
2019/12/23	1	27.45	0	0.00	27.20	1	6,613	0.02%
2019/12/19	1	27.50	1	27.60	27.35	0	6,885	0.00%
2019/12/18	0	0.00	1	27.85	27.80	-1	6,963	-0.01%
2019/12/17	2.5	27.77	0	0.00	27.70	2.5	6,939	0.04%
2019/12/16	0	0.00	15	27.50	27.65	-15	7,250	-0.21%
2019/11/29	1	26.20	0	0.00	26.30	1	9,437	0.01%
2019/11/26	0	0.00	6	27.30	27.10	-6	10,669	-0.06%
2019/11/25	0	0.00	41	26.77	26.25	-41	10,858	-0.38%
2019/11/22	2	26.60	0	0.00	26.70	2	10,902	0.02%
2019/11/21	1	26.55	1	26.15	26.60	0	10,956	0.00%
2019/11/20	3	26.27	0	0.00	26.35	3	11,020	0.03%
2019/11/18	1	26.90	0	0.00	26.85	1	11,469	0.01%
2019/11/15	8	26.70	8	27.03	26.70	0	11,564	0.00%
2019/11/14	0	0.00	1	26.40	26.40	-1	11,883	-0.01%
2019/11/13	1	26.80	1	26.95	27.00	0	11,987	0.00%
2019/11/11	6	26.24	0	0.00	26.10	6	12,030	0.05%
2019/11/08	13	27.95	0	0.00	27.80	13	11,953	0.11%
2019/11/07	0	0.00	1	27.65	27.85	-1	11,988	-0.01%
2019/10/31	13	28.97	2	29.00	28.45	11	12,027	0.09%
2019/10/30	5	29.15	0	0.00	29.35	5	12,036	0.04%
2019/10/29	3	29.47	0	0.00	29.05	3	12,127	0.02%
2019/10/28	0	0.00	10	30.36	30.50	-10	12,117	-0.08%
2019/10/25	2	29.80	1	30.25	29.50	1	12,124	0.01%
2019/10/24	1	29.70	10	29.88	30.10	-9	12,211	-0.07%
2019/10/23	3	29.83	11	29.57	29.30	-8	12,519	-0.06%
2019/10/22	33	29.45	1	29.20	29.35	32	12,728	0.25%
2019/10/21	14	29.24	8	28.50	29.90	6	12,456	0.05%
2019/10/18	0	0.00	1	28.00	27.80	-1	12,096	-0.01%
2019/10/16	9	27.53	1	28.00	27.65	8	11,950	0.07%
2019/10/15	2	28.00	13	28.30	28.05	-11	11,894	-0.09%
2019/10/14	6	27.17	31	27.87	27.50	-25	11,716	-0.21%
2019/10/09	12	26.44	0	0.00	26.55	12	11,566	0.10%
2019/10/07	13	27.62	16	27.83	27.50	-3	11,646	-0.03%
2019/10/04	5	27.45	0	0.00	27.20	5	11,606	0.04%
2019/10/03	29	27.29	17	27.54	27.70	12	11,556	0.10%
2019/10/02	33	27.63	9	27.64	27.60	24	11,484	0.21%
2019/10/01	45	27.87	0	0.00	28.00	45	11,450	0.39%
2019/09/27	2	27.58	45	27.99	27.80	-43	11,387	-0.38%
2019/09/26	23	27.54	8	27.81	27.50	15	11,208	0.13%
2019/09/25	36	28.99	2	28.88	28.35	34	10,953	0.31%
2019/09/24	1	29.95	2	30.50	29.85	-1	10,798	-0.01%
2019/09/23	3	30.15	2	30.70	30.00	1	10,717	0.01%
2019/09/19	4	30.34	1	30.15	30.05	3	10,540	0.03%
2019/09/18	0	0.00	1	29.55	29.50	-1	10,244	-0.01%
2019/09/17	1	29.00	20	29.40	29.50	-19	10,125	-0.19%
2019/09/16	32	28.11	12	28.20	28.15	20	9,888	0.20%
2019/09/12	3	28.28	4	28.36	28.05	-1	9,886	-0.01%
2019/09/11	3	28.02	39	28.72	28.05	-36	10,039	-0.36%
2019/09/10	26	29.48	35	29.15	28.80	-9	10,260	-0.09%
2019/09/09	66	28.92	8	29.05	28.95	58	10,108	0.57%
2019/09/06	11	29.95	66	30.13	29.45	-55	9,927	-0.55%
2019/09/05	21	28.75	3	29.08	29.60	18	9,312	0.19%
2019/09/04	1	29.05	20	28.77	28.95	-19	9,063	-0.21%
2019/09/03	33	28.03	6	28.50	28.05	27	8,788	0.31%
2019/09/02	13	26.95	24	27.67	28.35	-11	8,571	-0.13%
2019/08/30	18	27.19	9	27.14	26.55	9	8,235	0.11%
2019/08/29	38	27.06	67	27.95	27.00	-29	7,901	-0.37%
2019/08/28	4	25.60	30	26.15	26.45	-26	7,205	-0.36%
2019/08/27	3	24.05	8	24.17	24.05	-5	6,943	-0.07%
2019/08/26	28	23.70	0	0.00	23.60	28	6,879	0.41%
2019/08/23	20	24.64	0	0.00	24.75	20	6,802	0.29%
2019/08/22	1	25.00	2	24.95	24.90	-1	6,713	-0.01%
2019/08/21	32	24.55	59	24.79	24.50	-27	6,537	-0.41%
2019/08/20	35	23.71	0	0.00	23.65	35	6,220	0.56%
2019/08/19	2	24.55	64	24.29	24.15	-62	6,102	-1.02%
2019/08/16	0	0.00	2	23.30	23.30	-2	5,753	-0.03%
2019/08/15	22	21.28	0	0.00	21.20	22	5,617	0.39%
2019/08/14	1	22.60	1	22.75	21.90	0	5,573	0.00%
2019/08/13	1	22.00	0	0.00	22.25	1	5,500	0.02%
2019/08/08	0	0.00	9	22.76	22.65	-9	5,387	-0.17%
2019/08/07	3	22.95	0	0.00	22.30	3	5,328	0.06%
2019/08/06	2	22.38	0	0.00	22.90	2	5,269	0.04%
2019/08/02	0	0.00	10	22.83	23.50	-10	5,096	-0.20%
2019/08/01	12	23.80	0	0.00	23.80	12	5,016	0.24%
2019/07/31	1	24.10	8	23.91	24.45	-7	4,909	-0.14%
2019/07/30	0	0.00	2	23.15	23.15	-2	4,722	-0.04%
2019/07/29	7	24.74	3	24.90	24.35	4	4,488	0.09%
2019/07/26	5	24.13	4	24.35	24.70	1	4,170	0.02%
2019/07/25	2	22.80	4	23.76	24.00	-2	3,834	-0.05%
2019/07/24	6	21.69	12	22.41	22.60	-6	3,320	-0.18%
2019/07/23	1	20.25	2	20.43	20.55	-1	2,934	-0.03%
2019/07/22	0	0.00	30	20.05	20.00	-30	2,928	-1.02%
2019/07/19	2	19.98	4	20.18	19.90	-2	2,939	-0.07%
2019/07/18	1	20.10	0	0.00	20.00	1	2,947	0.03%
2019/07/17	0	0.00	2	20.55	20.50	-2	2,941	-0.07%
2019/07/12	0	0.00	2	21.65	21.65	-2	2,959	-0.07%
2019/07/11	21	21.29	17	21.64	21.25	4	2,936	0.14%
2019/07/08	3	20.10	0	0.00	20.15	3	2,747	0.11%
2019/06/25	1	20.65	9	20.15	20.10	-8	2,652	-0.30%
2019/06/24	1	19.95	4	20.38	20.50	-3	2,582	-0.12%
2019/06/21	6	20.07	0	0.00	19.90	6	2,483	0.24%
2019/06/20	18	19.77	13	19.80	19.90	5	2,370	0.21%
2019/06/19	0	0.00	38	19.26	19.60	-38	2,235	-1.70%
2019/06/18	1	18.65	2	18.65	19.40	-1	1,976	-0.05%
2019/06/17	0	0.00	1	17.85	17.85	-1	1,536	-0.07%
2019/06/12	0	0.00	10	16.40	16.65	-10	1,563	-0.64%
2019/06/06	2	15.65	0	0.00	15.65	2	1,599	0.13%
2019/06/04	10	16.10	0	0.00	15.95	10	1,639	0.61%
2019/06/03	2	16.10	0	0.00	16.10	2	1,679	0.12%
2019/05/31	25	16.34	0	0.00	16.40	25	1,709	1.46%
2019/05/30	2	16.20	0	0.00	16.10	2	1,721	0.12%
2019/05/21	0	0.00	2	15.90	15.95	-2	2,102	-0.10%
2019/05/20	0	0.00	2	15.95	16.05	-2	2,153	-0.09%
2019/05/17	0	0.00	4	16.50	16.40	-4	2,215	-0.18%
2019/05/09	6	17.79	0	0.00	17.60	6	3,017	0.20%
2019/05/03	0	0.00	1	19.65	19.55	-1	3,124	-0.03%
2019/05/02	1	19.55	1	19.60	19.60	0	3,139	0.00%
2019/04/29	13	19.38	0	0.00	19.25	13	3,310	0.39%
2019/04/25	1	20.85	0	0.00	20.75	1	3,270	0.03%
2019/04/23	1	21.25	0	0.00	21.40	1	3,282	0.03%
2019/04/22	1	21.25	0	0.00	21.25	1	3,282	0.03%
2019/04/18	1	20.85	1	21.95	20.75	0	3,262	0.00%
2019/04/17	1	21.45	10	21.45	21.45	-9	3,227	-0.28%
2019/04/16	0	0.00	13	21.11	21.60	-13	3,211	-0.40%
2019/04/11	3	21.35	0	0.00	21.00	3	3,246	0.09%
2019/04/08	23	21.87	0	0.00	21.65	23	3,257	0.71%
2019/04/03	1	21.55	1	21.35	21.60	0	3,245	0.00%
2019/03/21	2	21.30	0	0.00	21.50	2	3,553	0.06%
2019/03/19	2	21.30	0	0.00	21.30	2	3,906	0.05%
2019/03/18	2	21.23	2	21.43	21.55	0	3,966	0.00%
2019/03/14	0	0.00	7	21.50	20.85	-7	4,097	-0.17%
2019/03/13	0	0.00	3	21.50	21.40	-3	4,328	-0.07%
2019/03/12	0	0.00	3	21.93	21.90	-3	4,769	-0.06%
2019/03/11	8	21.50	9	21.64	21.50	-1	5,268	-0.02%
2019/03/08	8	21.24	5	21.20	21.25	3	5,379	0.06%
2019/03/07	21	21.75	0	0.00	21.60	21	5,422	0.39%
2019/03/06	3	22.45	0	0.00	22.30	3	5,524	0.05%
2019/03/05	2	22.33	0	0.00	22.20	2	5,688	0.04%
2019/02/27	1	22.55	0	0.00	22.40	1	6,090	0.02%
2019/02/26	6	23.22	6	23.00	22.75	0	6,373	0.00%
2019/02/25	1	22.70	1	22.75	22.75	0	6,677	0.00%
2019/02/22	25	23.05	0	0.00	23.00	25	6,778	0.37%
2019/02/21	2	23.05	4	23.15	23.30	-2	6,803	-0.03%
2019/02/20	8	23.54	33	23.52	23.50	-25	6,788	-0.37%
2019/02/19	4	22.68	2	22.85	23.00	2	6,648	0.03%
2019/02/18	2	23.20	0	0.00	22.80	2	6,605	0.03%
2019/02/15	9	22.84	3	22.68	22.65	6	6,562	0.09%
2019/02/14	27	23.62	42	23.28	23.10	-15	6,546	-0.23%
2019/02/13	1	23.15	20	23.07	23.45	-19	6,366	-0.30%
2019/02/12	12	22.02	5	21.83	21.90	7	6,143	0.11%
2019/02/11	16	21.42	14	21.16	21.40	2	6,069	0.03%
2019/01/30	10	20.51	0	0.00	20.30	10	6,027	0.17%
2019/01/29	10	20.40	0	0.00	20.25	10	6,036	0.17%
2019/01/28	2	20.70	6	20.87	20.70	-4	6,058	-0.07%
2019/01/25	1	20.50	1	20.90	20.50	0	6,080	0.00%
2019/01/24	1	20.30	0	0.00	20.25	1	6,156	0.02%
2019/01/23	3	20.10	3	20.15	20.20	0	6,287	0.00%
2019/01/21	2	21.00	11	20.35	20.85	-9	6,329	-0.14%
2019/01/18	5	19.87	0	0.00	19.80	5	6,246	0.08%
2019/01/17	1	19.90	0	0.00	19.45	1	6,309	0.02%
2019/01/16	11	19.80	0	0.00	19.90	11	6,329	0.17%
2019/01/10	1	19.65	0	0.00	19.55	1	6,345	0.02%
2019/01/08	0	0.00	2	19.28	19.35	-2	6,461	-0.03%
2019/01/04	1	18.65	0	0.00	18.80	1	6,548	0.02%
2018/12/27	1	20.55	2	20.68	20.25	-1	6,771	-0.01%
2018/12/26	2	20.30	0	0.00	19.85	2	6,784	0.03%
2018/12/25	1	19.95	0	0.00	20.00	1	6,833	0.01%
2018/12/21	1	20.30	0	0.00	20.75	1	6,891	0.01%
2018/12/19	4	20.75	0	0.00	20.75	4	6,866	0.06%
2018/12/18	7	20.90	0	0.00	20.85	7	6,933	0.10%
2018/12/17	11	21.50	0	0.00	21.40	11	7,063	0.16%
2018/12/14	0	0.00	2	21.80	21.60	-2	7,092	-0.03%
2018/12/13	0	0.00	2	22.48	22.10	-2	7,128	-0.03%
2018/12/12	3	22.88	2	23.15	22.85	1	7,105	0.01%
2018/12/11	2	21.95	1	22.00	21.75	1	7,057	0.01%
2018/12/10	3	22.57	0	0.00	22.05	3	7,070	0.04%
2018/12/06	2	23.38	2	23.78	22.20	0	7,191	0.00%
2018/12/05	0	0.00	1	24.70	24.00	-1	7,061	-0.01%
2018/12/04	8	23.98	4	24.23	24.50	4	6,721	0.06%
2018/12/03	0	0.00	1	22.60	22.50	-1	6,286	-0.02%
2018/11/30	1	21.90	1	22.00	22.00	0	6,189	0.00%
2018/11/29	1	21.90	0	0.00	21.90	1	6,162	0.02%
2018/11/28	2	22.50	1	22.30	22.25	1	6,052	0.02%
2018/11/27	6	22.16	428	22.30	22.25	-422	5,919	-7.13%	大賣/鉅額交易
2018/11/26	11	21.70	136	21.62	21.60	-125	5,645	-2.21%	大賣/鉅額交易
2018/11/23	123	21.94	66	21.78	21.70	57	5,570	1.02%	大買/
2018/11/22	206	20.94	11	21.12	21.15	195	5,292	3.68%	大買/鉅額交易
2018/11/21	300	20.52	0	0.00	20.55	300	4,970	6.04%	大買/鉅額交易
2018/11/15	1	18.05	1	18.40	18.40	0	4,978	0.00%
2018/11/09	3	18.03	2	18.30	18.25	1	5,191	0.02%
2018/11/08	1	18.00	0	0.00	18.00	1	5,248	0.02%
2018/11/07	0	0.00	1	18.35	18.60	-1	5,226	-0.02%
2018/11/06	1	17.90	0	0.00	17.40	1	5,254	0.02%
2018/11/05	2	18.15	2	18.35	18.20	0	5,307	0.00%
2018/11/02	1	18.20	1	18.25	18.35	0	5,323	0.00%
2018/10/31	0	0.00	2	17.43	17.50	-2	5,205	-0.04%
2018/10/29	3	16.28	2	16.50	16.10	1	5,175	0.02%
2018/10/26	0	0.00	4	15.50	15.65	-4	5,221	-0.08%
2018/10/25	2	16.15	0	0.00	16.15	2	5,225	0.04%
2018/10/17	2	19.45	2	19.95	19.45	0	5,542	0.00%
2018/10/15	1	19.10	1	19.30	19.10	0	5,654	0.00%
2018/10/12	1	18.45	0	0.00	19.30	1	5,774	0.02%
2018/10/09	2	20.03	2	20.40	20.00	0	5,909	0.00%
2018/10/08	0	0.00	1	20.70	20.70	-1	6,010	-0.02%
2018/10/05	5	20.70	1	21.10	20.30	4	6,078	0.07%
2018/10/04	1	21.75	1	21.70	21.95	0	6,039	0.00%
2018/10/03	2	23.00	0	0.00	22.30	2	6,180	0.03%
2018/09/28	1	23.65	1	23.30	23.70	0	6,784	0.00%
2018/09/27	3	23.95	1	24.30	23.30	2	6,877	0.03%
2018/09/25	16	24.00	15	24.34	23.65	1	7,080	0.01%
2018/09/21	1	24.60	10	24.12	23.95	-9	7,036	-0.13%
2018/09/20	0	0.00	1	23.25	23.15	-1	6,984	-0.01%
2018/09/19	3	23.55	12	23.78	23.10	-9	7,126	-0.13%
2018/09/18	7	23.51	3	23.48	23.00	4	7,137	0.06%
2018/09/17	6	23.97	11	23.85	24.20	-5	7,271	-0.07%
2018/09/14	1	21.60	2	23.20	23.25	-1	7,240	-0.01%
2018/09/13	1	21.05	10	21.32	21.15	-9	7,349	-0.12%
2018/09/12	11	20.75	44	20.04	20.10	-33	7,544	-0.44%
2018/09/11	2	22.45	1	22.45	22.10	1	7,600	0.01%
2018/09/10	15	22.51	1	23.65	22.45	14	7,871	0.18%
2018/09/06	11	26.89	0	0.00	26.65	11	7,859	0.14%
2018/09/05	20	27.43	0	0.00	26.80	20	8,060	0.25%
2018/09/04	2	27.30	0	0.00	27.50	2	8,353	0.02%
2018/08/28	1	28.00	0	0.00	28.05	1	8,965	0.01%
2018/08/27	0	0.00	24	28.19	28.55	-24	9,101	-0.26%
2018/08/24	1	27.05	0	0.00	27.25	1	9,575	0.01%
2018/08/23	5	27.50	9	27.66	28.00	-4	10,673	-0.04%
2018/08/21	0	0.00	1	27.80	27.25	-1	13,147	-0.01%
2018/08/20	18	27.12	1	27.95	27.40	17	13,469	0.13%
2018/08/15	2	29.00	0	0.00	28.95	2	14,843	0.01%
2018/08/13	1	28.50	0	0.00	29.90	1	14,941	0.01%
2018/08/10	15	31.12	12	31.52	31.00	3	14,913	0.02%
2018/08/09	2	30.30	0	0.00	30.60	2	14,955	0.01%
2018/08/08	7	31.26	0	0.00	31.00	7	15,330	0.05%
2018/08/07	12	31.45	12	32.05	31.45	0	15,401	0.00%
2018/08/06	3	31.75	0	0.00	31.45	3	15,710	0.02%
2018/08/03	1	31.95	6	32.00	32.35	-5	15,863	-0.03%
2018/08/02	16	31.97	0	0.00	31.35	16	15,852	0.10%
2018/08/01	15	33.33	1	33.85	33.20	14	15,913	0.09%
2018/07/30	2	33.65	0	0.00	33.65	2	16,049	0.01%
2018/07/26	12	35.40	19	35.00	35.40	-7	15,934	-0.04%
2018/07/24	0	0.00	2	34.20	34.10	-2	15,688	-0.01%
2018/07/20	2	33.15	9	34.19	33.55	-7	15,562	-0.04%
2018/07/19	1	33.55	1	33.50	34.15	0	15,410	0.00%
2018/07/18	1	32.50	0	0.00	32.50	1	15,296	0.01%
2018/07/17	10	35.49	3	35.48	34.05	7	15,193	0.05%
2018/07/16	0	0.00	6	35.56	35.70	-6	15,078	-0.04%
2018/07/13	2	34.65	2	35.45	34.55	0	15,044	0.00%
2018/07/12	0	0.00	1	34.40	34.45	-1	14,942	-0.01%
2018/07/11	1	33.90	1	34.20	34.55	0	14,897	0.00%
2018/07/10	19	33.55	17	34.79	34.30	2	14,731	0.01%
2018/07/09	1	32.50	0	0.00	32.55	1	14,561	0.01%
2018/07/06	6	31.50	9	32.39	33.80	-3	14,382	-0.02%
2018/07/05	4	31.60	1	31.40	30.75	3	14,183	0.02%
2018/07/04	0	0.00	6	31.04	30.70	-6	14,034	-0.04%
2018/07/03	0	0.00	20	34.60	33.20	-20	13,822	-0.14%
2018/07/02	32	35.37	0	0.00	34.20	32	13,741	0.23%
2018/06/29	1	33.75	131	34.41	35.20	-130	13,686	-0.95%	大賣/鉅額交易
2018/06/28	0	0.00	3	34.83	34.50	-3	13,546	-0.02%
2018/06/27	1	37.05	0	0.00	36.50	1	13,363	0.01%
2018/06/26	13	37.13	168	37.24	36.90	-155	13,272	-1.17%	大賣/鉅額交易
2018/06/25	5	37.15	20	37.16	36.80	-15	13,101	-0.11%
2018/06/22	31	38.70	2	38.93	38.65	29	12,955	0.22%
2018/06/21	2	40.00	81.7	40.02	41.00	-79.7	12,800	-0.62%
2018/06/20	7	38.19	0	0.00	37.75	7	12,560	0.06%
2018/06/19	45	41.88	4	42.20	39.80	41	12,439	0.33%
2018/06/14	1	40.40	5	39.02	39.60	-4	12,239	-0.03%
2018/06/13	77	38.93	9	38.92	39.00	68	12,350	0.55%
2018/06/12	189	44.10	1	44.40	42.45	188	12,426	1.51%	大買/鉅額交易
2018/06/11	35	39.67	8	38.95	41.00	27	12,131	0.22%
2018/06/08	22	36.15	19	37.24	37.30	3	11,994	0.03%
2018/06/07	34	35.92	2	36.80	37.00	32	11,951	0.27%
2018/06/05	34	37.37	37	34.52	34.60	-3	12,093	-0.02%
2018/06/04	6	36.93	0	0.00	37.20	6	12,044	0.05%
2018/06/01	45	37.43	67	37.21	37.00	-22	11,883	-0.19%
2018/05/31	36	39.81	20	39.08	38.20	16	11,358	0.14%
2018/05/30	132	36.38	43.6	36.82	37.60	88.4	10,218	0.87%	大買/
2018/05/29	141	34.71	107	33.99	34.20	34	9,074	0.37%	大買/大賣/
2018/05/28	11	30.99	98	31.65	32.05	-87	7,610	-1.14%
2018/05/25	54	29.14	134.8	28.84	29.15	-80.8	7,234	-1.12%	大賣/
2018/05/24	45	26.47	31	26.81	26.50	14	6,262	0.22%
2018/05/23	28	25.94	71	26.12	25.90	-43	5,976	-0.72%
2018/05/22	55	25.41	0	0.00	25.10	55	5,631	0.98%
2018/05/21	7	25.19	68	25.87	26.05	-61	5,538	-1.10%
2018/05/18	11	24.69	16	25.23	25.05	-5	5,420	-0.09%
2018/05/17	31	24.91	5	24.68	24.40	26	5,346	0.49%
2018/05/16	23	25.44	17	26.08	25.20	6	5,258	0.11%
2018/05/15	42	24.95	5	25.85	24.90	37	4,897	0.76%
2018/05/14	0	0.00	42	26.03	25.80	-42	4,846	-0.87%
2018/05/11	8	24.89	6	25.07	24.40	2	4,517	0.04%
2018/05/10	5	24.65	5	24.96	24.75	0	4,342	0.00%
2018/05/09	13	24.29	12	24.40	24.15	1	4,292	0.02%
2018/05/08	2	24.33	4	24.53	24.05	-2	4,146	-0.05%
2018/04/25	1	22.00	0	0.00	22.25	1	5,087	0.02%
2018/04/24	0	0.00	0	22.80	22.80	0	5,170	0.00%
2018/04/23	36	24.16	0	0.00	23.70	36	5,145	0.70%
2018/04/19	10	24.15	1	24.20	24.40	9	5,110	0.18%
2018/04/18	13	23.44	13	24.04	23.40	0	4,982	0.00%
2018/04/17	1	24.00	0	0.00	23.50	1	4,975	0.02%
2018/04/13	6	24.15	8	24.93	24.95	-2	4,975	-0.04%
2018/04/12	1	23.90	0	0.00	23.80	1	4,955	0.02%
2018/04/11	0	0.00	8	24.07	24.00	-8	5,092	-0.16%
2018/04/09	1	23.00	0	0.00	22.90	1	5,194	0.02%
2018/04/02	12	24.18	0	0.00	23.80	12	5,216	0.23%
2018/03/30	5	24.00	0	0.00	24.05	5	5,259	0.10%
2018/03/27	3	24.40	0	0.00	24.20	3	5,302	0.06%
2018/03/23	3	23.67	0	0.00	23.95	3	5,309	0.06%
2018/03/22	14	24.94	12	26.33	24.85	2	5,264	0.04%
2018/03/21	1	26.75	0	0.00	25.85	1	5,189	0.02%
2018/03/20	1	26.50	1	26.65	26.35	0	5,112	0.00%
2018/03/19	3	26.30	1	26.50	26.50	2	4,988	0.04%
2018/03/16	36	25.55	41	26.35	25.55	-5	4,795	-0.10%
2018/03/14	13	24.83	13	25.46	24.80	0	4,605	0.00%
2018/03/12	1	24.85	4	25.24	24.70	-3	4,578	-0.07%
2018/03/09	17	24.20	20	24.25	24.40	-3	4,563	-0.07%
2018/03/08	0	0.00	17	21.99	23.35	-17	4,559	-0.37%
2018/03/07	6	21.10	16	21.40	21.25	-10	4,549	-0.22%
2018/03/06	10	21.12	0	0.00	21.10	10	4,677	0.21%
2018/03/05	1	20.90	0	0.00	20.85	1	4,903	0.02%
2018/02/09	0	0.00	1	20.20	20.50	-1	7,411	-0.01%
2018/02/08	1	19.80	0	0.00	20.00	1	7,508	0.01%
2018/02/07	0	0.00	1	21.10	20.70	-1	7,549	-0.01%
2018/02/06	5	20.46	0	0.00	20.45	5	7,600	0.07%
2018/02/05	2	22.45	0	0.00	22.70	2	7,704	0.03%
2018/02/02	1	24.00	0	0.00	23.70	1	7,809	0.01%
2018/02/01	3	24.20	0	0.00	24.00	3	7,942	0.04%
2018/01/30	1	25.05	0	0.00	24.50	1	8,190	0.01%
2018/01/25	16	25.49	0	0.00	25.20	16	8,703	0.18%
2018/01/24	2	26.85	1	27.15	26.40	1	8,804	0.01%
2018/01/23	5	26.24	5	26.60	26.45	0	8,872	0.00%
2018/01/22	2	26.50	5	26.75	27.15	-3	8,922	-0.03%
2018/01/19	3	25.13	4	25.39	25.40	-1	9,219	-0.01%
2018/01/18	3	24.87	5	25.04	24.85	-2	9,485	-0.02%
2018/01/16	0	0.00	5	24.45	24.20	-5	10,268	-0.05%
2018/01/11	1	23.80	0	0.00	23.60	1	10,961	0.01%
2018/01/10	5	24.34	2	24.20	23.70	3	11,155	0.03%
2018/01/09	2	25.10	0	0.00	24.35	2	11,346	0.02%
2018/01/08	6	25.38	6	25.62	24.65	0	11,708	0.00%
2018/01/05	1	25.65	0	0.00	25.50	1	11,693	0.01%
2018/01/03	0	0.00	3	24.33	24.05	-3	11,867	-0.03%