漢磊 (3707)-永豐金-新竹券商分點個股進出

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
62.1
漲跌
▼0.5
漲幅
-0.80%
成交量
1,318張
產業
上櫃半導體類股▼0.68%
1280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－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/27	3	61.40	3	61.93	62.00	0	5,133	0.00%
2024/05/24	2	61.30	0	0.00	61.30	2	5,152	0.04%
2024/05/20	30	65.40	1	64.90	65.10	29	5,167	0.56%
2024/05/17	30	64.98	0	0.00	64.50	30	5,160	0.58%
2024/05/16	0	0.00	1	64.00	63.50	-1	5,151	-0.02%
2024/05/15	0.1	65.00	0	0.00	64.30	0.1	5,135	0.00%
2024/05/13	11	64.48	5	64.40	64.30	6	5,150	0.12%
2024/05/10	1	64.50	1	65.20	65.90	0	5,146	0.00%
2024/05/09	2	64.60	0	0.00	64.00	2	5,140	0.04%
2024/05/08	1	65.90	0	0.00	65.50	1	5,128	0.02%
2024/05/06	2	66.60	20	66.45	66.10	-18	5,109	-0.35%
2024/05/03	5	68.50	30	69.72	67.10	-25	5,076	-0.49%
2024/04/29	0	0.00	21	69.60	70.10	-21	4,960	-0.42%
2024/04/26	5	69.90	0	0.00	69.10	5	4,925	0.10%
2024/04/25	5	70.32	2	70.65	70.60	3	4,867	0.06%
2024/04/24	3	68.63	3	68.20	67.80	0	4,766	0.00%
2024/04/23	1	69.00	1	68.00	68.50	0	4,740	0.00%
2024/04/22	0	0.00	8	68.10	67.00	-8	4,706	-0.17%
2024/04/19	12	67.75	1	67.00	67.10	11	4,625	0.24%
2024/04/18	38	76.23	35	74.96	72.00	3	4,470	0.07%
2024/04/17	0	0.00	4	73.80	73.80	-4	3,962	-0.10%
2024/04/16	4	67.25	3	66.97	67.10	1	3,925	0.03%
2024/04/12	5	72.46	2	72.10	71.60	3	3,741	0.08%
2024/04/11	2	71.70	10	72.22	70.50	-8	3,656	-0.22%
2024/04/10	1	71.60	4	71.55	71.50	-3	3,535	-0.08%
2024/04/09	10	66.20	4	66.73	65.70	6	3,357	0.18%
2024/04/08	31	67.07	2	67.15	67.20	29	3,322	0.87%
2024/04/03	2.1	68.48	0	0.00	68.60	2.1	3,261	0.06%
2024/04/02	6	67.40	12	66.65	68.20	-6	3,173	-0.19%
2024/04/01	28	66.83	15	65.91	67.70	13	2,978	0.44%
2024/03/29	0	0.00	2	62.00	61.90	-2	2,693	-0.07%
2024/03/28	1	61.10	0	0.00	60.70	1	2,625	0.04%
2024/03/25	3	59.00	0	0.00	59.00	3	2,485	0.12%
2024/03/18	2	58.20	0	0.00	58.10	2	2,491	0.08%
2024/03/14	1	60.10	10.2	60.70	61.20	-9.2	2,445	-0.38%
2024/03/13	5	62.80	1.1	62.43	61.70	3.9	2,402	0.16%
2024/03/12	13	62.28	9	62.22	61.80	4	2,320	0.17%
2024/03/11	26	65.66	21	65.59	64.20	5	2,207	0.23%
2024/03/08	0	0.00	7.2	60.21	61.00	-7.2	1,567	-0.46%
2024/03/07	1	55.40	0	0.00	55.50	1	1,432	0.07%
2024/03/06	2	56.35	2	56.10	56.10	0	1,416	0.00%
2024/03/05	1	58.80	0	0.00	58.00	1	1,411	0.07%
2024/03/04	0	0.00	0.1	60.20	59.70	-0.1	1,384	-0.01%
2024/03/01	0	0.00	0.1	59.80	59.50	-0.1	1,371	0.00%
2024/02/29	0	0.00	1	60.00	60.30	-1	1,363	-0.07%
2024/02/26	5	59.26	1	61.80	62.60	4	1,326	0.30%
2024/02/23	0	0.00	1	61.20	60.70	-1	1,268	-0.08%
2024/02/22	2	61.30	1	61.10	61.10	1	1,299	0.08%
2024/02/20	4	62.85	0	0.00	62.00	4	1,316	0.30%
2024/02/16	0	62.50	1	62.70	62.80	-1	1,319	-0.07%
2024/02/15	1	61.39	1	61.50	62.40	0	1,311	0.00%
2024/02/05	1	60.90	0	0.00	60.90	1	1,300	0.08%
2024/02/01	4	62.50	0	0.00	62.20	4	1,278	0.31%
2024/01/31	0	0.00	1	63.20	63.00	-1	1,270	-0.08%
2024/01/26	0	0.00	28	64.55	64.40	-28	1,271	-2.20%
2024/01/23	0	0.00	0.3	65.50	65.20	-0.3	1,321	-0.02%
2024/01/22	0	0.00	0.2	65.10	65.50	-0.2	1,324	-0.02%
2024/01/19	0.5	63.70	0	0.00	63.80	0.5	1,314	0.04%
2024/01/18	1	62.90	0	0.00	62.90	1	1,311	0.08%
2024/01/17	1	64.10	0	0.00	64.10	1	1,304	0.08%
2024/01/12	0.5	66.60	1	66.30	65.80	-0.5	1,298	-0.04%
2024/01/11	0	0.00	3	66.60	66.60	-3	1,300	-0.23%
2024/01/10	1.1	65.83	3	66.73	65.50	-2	1,314	-0.15%
2024/01/09	1	67.90	0	0.00	67.80	1	1,287	0.08%
2024/01/05	0.1	69.60	1	69.30	69.10	-1	1,275	-0.07%
2024/01/04	0	69.60	0	0.00	69.40	0	1,263	0.00%
2024/01/03	0	0.00	10	70.25	70.40	-10	1,259	-0.79%
2024/01/02	0	71.60	0	0.00	71.40	0	1,245	0.00%
2023/12/28	0	0.00	3	72.70	72.70	-3	1,242	-0.24%
2023/12/25	1	71.40	0	0.00	71.40	1	1,247	0.08%
2023/12/22	0	0.00	2	72.00	71.80	-2	1,268	-0.16%
2023/12/21	1	71.90	15	71.67	71.80	-14	1,315	-1.06%
2023/12/19	0	0.00	1	73.60	72.90	-1	1,374	-0.07%
2023/12/15	1.7	74.68	3	74.50	73.60	-1.3	1,504	-0.09%
2023/12/14	0	0.00	1	71.30	71.50	-1	1,432	-0.07%
2023/12/07	1	71.40	1	71.10	71.10	0	1,448	0.00%
2023/12/04	1	74.30	1	74.30	73.80	0	1,454	0.00%
2023/12/01	2	75.45	0	0.00	75.10	2	1,451	0.14%
2023/11/30	0	0.00	9	74.30	76.40	-9	1,432	-0.63%
2023/11/29	1	73.90	5	74.20	73.50	-4	1,376	-0.29%
2023/11/28	1	73.00	0	0.00	72.50	1	1,368	0.07%
2023/11/27	0	0.00	1	73.80	72.00	-1	1,368	-0.07%
2023/11/24	2	73.80	2.4	74.28	73.60	-0.4	1,379	-0.03%
2023/11/22	0	0.00	0.7	73.00	73.20	-0.7	1,364	-0.05%
2023/11/21	2	74.25	0.3	73.50	73.00	1.7	1,370	0.12%
2023/11/20	0	0.00	3	72.70	73.50	-3	1,372	-0.22%
2023/11/16	0.7	71.30	0	0.00	71.00	0.7	1,357	0.05%
2023/11/15	0.8	70.76	3	70.60	70.90	-2.2	1,353	-0.16%
2023/11/10	1	69.20	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%
2023/11/06	1	71.40	0	0.00	71.70	1	1,452	0.07%
2023/11/03	1	70.31	2	70.90	70.70	-1	1,458	-0.07%
2023/11/02	1	70.00	0	0.00	70.00	1	1,465	0.07%
2023/11/01	2.2	71.16	1	71.00	70.00	1.2	1,467	0.08%
2023/10/31	1.1	68.78	5	71.20	68.40	-3.9	1,451	-0.27%
2023/10/26	0	71.00	5	71.00	70.80	-5	1,490	-0.33%
2023/10/25	6	70.90	0	0.00	72.10	6	1,510	0.40%
2023/10/23	0.1	70.70	0	0.00	69.60	0.1	1,538	0.01%
2023/10/20	0	0.00	1	69.80	70.90	-1	1,568	-0.06%
2023/10/18	1	69.00	2	69.10	69.00	-1	1,651	-0.06%
2023/10/17	0	0.00	8	71.76	71.30	-8	1,638	-0.49%
2023/10/16	1	71.60	0	0.00	71.40	1	1,655	0.06%
2023/10/13	0	0.00	2	72.10	73.00	-2	1,712	-0.12%
2023/10/05	0	73.60	0	0.00	73.30	0	1,959	0.00%
2023/10/03	0	0.00	1	73.60	72.80	-1	2,623	-0.04%
2023/10/02	3	73.67	0	0.00	74.00	3	2,715	0.11%
2023/09/28	0	0.00	2	72.00	72.20	-2	2,973	-0.07%
2023/09/27	0	0.00	0.2	71.60	71.40	-0.2	2,993	-0.01%
2023/09/26	2	72.65	1	74.50	72.10	1	2,996	0.03%
2023/09/22	7.1	73.34	7	74.21	75.60	0.1	2,981	0.00%
2023/09/21	2	80.24	0	0.00	76.20	2	2,932	0.07%
2023/09/20	14	80.48	0.1	79.99	78.60	13.9	2,855	0.49%
2023/09/19	3.1	79.80	0	0.00	80.00	3.1	2,814	0.11%
2023/09/18	0.1	79.76	0	0.00	79.20	0.1	2,834	0.00%
2023/09/15	10	79.00	0	0.00	79.00	10	2,869	0.35%
2023/09/14	2	80.00	0	0.00	79.80	2	2,922	0.07%
2023/09/11	2	76.65	0	0.00	76.60	2	3,187	0.06%
2023/09/08	1	77.50	20	78.49	77.30	-19	3,371	-0.56%
2023/09/07	0	0.00	0.1	79.50	78.90	-0.1	3,536	0.00%
2023/09/06	0	0.00	4.1	80.24	80.20	-4.1	3,622	-0.11%
2023/09/05	1	79.50	1.1	79.60	79.60	-0.1	3,637	0.00%
2023/09/01	0	0.00	7.1	79.28	78.70	-7.1	3,729	-0.19%
2023/08/31	0.1	78.98	0.1	79.00	79.10	0	3,800	0.00%
2023/08/30	1	78.80	4	79.00	78.70	-3	3,975	-0.08%
2023/08/29	0	0.00	10.3	76.82	78.30	-10.3	4,038	-0.26%
2023/08/25	10	77.60	0	0.00	76.90	10	4,037	0.25%
2023/08/24	3.1	77.42	1	77.20	77.30	2.1	4,045	0.05%
2023/08/23	0.1	73.79	0	0.00	75.00	0.1	4,042	0.00%
2023/08/22	0.1	75.00	0	0.00	74.50	0.1	4,041	0.00%
2023/08/21	0.1	75.00	0	0.00	75.00	0.1	4,062	0.00%
2023/08/18	1.1	75.83	1	75.40	75.10	0.1	4,085	0.00%
2023/08/17	1.1	75.43	1	75.00	75.40	0.1	4,081	0.00%
2023/08/16	0.1	74.00	0	0.00	74.00	0.1	4,078	0.00%
2023/08/15	0.1	73.20	0	0.00	73.20	0.1	4,084	0.00%
2023/08/14	5.1	73.14	0	0.00	72.20	5.1	4,086	0.13%
2023/08/11	1	74.50	0	0.00	75.00	1	4,059	0.02%
2023/08/10	3.1	76.04	1	76.30	75.80	2.1	4,061	0.05%
2023/08/09	3	77.60	0	0.00	77.50	3	4,064	0.07%
2023/08/08	1	78.20	0	0.00	78.00	1	4,089	0.02%
2023/08/04	0	0.00	52	78.43	78.30	-52	4,104	-1.27%
2023/08/02	2.3	78.35	0	0.00	77.70	2.3	4,126	0.06%
2023/08/01	13	79.37	12	79.20	79.70	1	4,102	0.02%
2023/07/31	4	79.73	0	0.00	79.30	4	4,107	0.10%
2023/07/28	1	80.70	0	81.00	80.80	1	4,095	0.02%
2023/07/27	2	80.00	1	79.90	79.90	1	4,088	0.02%
2023/07/26	2	79.15	3	78.90	78.80	-1	4,093	-0.02%
2023/07/25	1	79.00	1	80.30	80.80	0	4,105	0.00%
2023/07/24	10	79.15	13	78.30	78.30	-3	4,093	-0.07%
2023/07/21	4	82.35	0	0.00	82.20	4	4,065	0.10%
2023/07/19	3	83.43	0	0.00	83.10	3	4,145	0.07%
2023/07/18	3	85.47	2	84.60	84.00	1	4,258	0.02%
2023/07/17	0.1	86.90	0	0.00	86.80	0.1	4,285	0.00%
2023/07/14	9	87.30	5	87.18	87.70	4	4,293	0.09%
2023/07/13	18	88.03	12	86.82	86.60	6	4,279	0.14%
2023/07/12	4	88.63	3	89.10	88.40	1	4,230	0.02%
2023/07/11	13	93.02	17	91.98	90.50	-4	4,143	-0.10%
2023/07/10	24	90.87	10	91.13	90.40	14	3,887	0.36%
2023/07/07	2	87.79	0	0.00	86.70	2	3,557	0.06%
2023/07/06	16	87.67	20	88.36	88.00	-4	3,479	-0.11%
2023/07/05	1	83.80	0	0.00	83.90	1	3,244	0.03%
2023/07/04	0	0.00	0.5	84.34	84.20	-0.5	3,256	-0.02%
2023/07/03	6	83.75	0	0.00	83.10	6	3,271	0.18%
2023/06/30	5	84.20	0	0.00	83.80	5	3,256	0.15%
2023/06/29	5	83.80	0	0.00	83.30	5	3,262	0.15%
2023/06/27	2	84.00	0	0.00	83.20	2	3,418	0.06%
2023/06/26	2	84.80	2	85.15	84.50	0	3,399	0.00%
2023/06/20	1.1	87.95	4	87.45	88.00	-2.9	3,370	-0.09%
2023/06/19	1	85.60	10	86.00	86.10	-9	3,333	-0.27%
2023/06/16	4	87.03	0	0.00	86.10	4	3,331	0.12%
2023/06/15	4.5	89.06	55	89.29	88.60	-50.5	3,330	-1.52%
2023/06/14	2	88.60	5	88.72	90.20	-3	3,207	-0.09%
2023/06/13	9	87.68	7.1	88.61	86.50	2	3,047	0.06%
2023/06/12	3	83.94	2	85.40	85.40	1	2,895	0.03%
2023/06/07	5	84.22	1	85.40	84.70	4	2,898	0.14%
2023/06/06	6	82.60	0	0.00	82.00	6	2,862	0.21%
2023/06/05	10.1	86.42	2	86.25	85.20	8.1	2,812	0.29%
2023/06/02	13	82.73	10	80.35	82.20	3	2,698	0.11%
2023/05/30	2.1	78.97	1	79.60	79.10	1.1	2,948	0.04%
2023/05/29	2	78.80	0	0.00	80.60	2	2,940	0.07%
2023/05/25	1	79.10	12	77.79	77.30	-11	2,952	-0.37%
2023/05/19	0	0.00	0	78.00	78.00	0	3,019	0.00%
2023/05/16	8	76.39	3	76.40	76.60	5	3,082	0.16%
2023/05/12	0	74.20	0	0.00	75.50	0	3,123	0.00%
2023/05/10	0	0.00	4	76.68	77.40	-4	3,148	-0.13%
2023/05/09	5	76.00	0	0.00	76.50	5	3,168	0.16%
2023/05/08	1	78.70	3	78.70	78.30	-2	3,218	-0.06%
2023/05/05	0	0.00	2.1	78.17	77.80	-2.1	3,329	-0.06%
2023/05/04	0	78.50	1	78.30	78.30	-1	3,464	-0.03%
2023/04/28	1	77.90	9	77.09	77.90	-8	3,645	-0.22%
2023/04/27	1	76.50	7	76.39	76.30	-6	3,616	-0.17%
2023/04/26	2	76.25	5	76.38	76.70	-3	3,627	-0.08%
2023/04/25	1	79.85	10	77.84	77.00	-9	3,610	-0.25%
2023/04/24	21	79.89	2	79.85	80.00	19	3,603	0.53%
2023/04/21	9	81.04	26	82.05	79.10	-17	3,573	-0.48%
2023/04/20	9	83.94	1	84.70	83.50	8	3,464	0.23%
2023/04/19	0	86.90	0	0.00	86.50	0	3,429	0.00%
2023/04/18	0	0.00	1	88.90	87.60	-1	3,431	-0.03%
2023/04/17	1	88.40	0	0.00	88.70	1	3,425	0.03%
2023/04/13	3	88.94	4	88.25	88.20	-1	3,425	-0.03%
2023/04/12	1	90.30	0	90.20	90.40	1	3,410	0.03%
2023/04/11	0	90.30	0	0.00	90.00	0	3,405	0.00%
2023/04/10	2	91.00	0	0.00	90.50	2	3,427	0.06%
2023/04/07	1	91.60	1	92.10	92.30	0	3,421	0.00%
2023/04/06	0	0.00	1	91.90	91.30	-1	3,404	-0.03%
2023/03/31	1	90.40	6	90.60	90.70	-5	3,404	-0.15%
2023/03/30	0	0.00	50	91.03	90.50	-50	3,449	-1.45%
2023/03/29	0	0.00	1	90.10	89.80	-1	3,455	-0.03%
2023/03/28	52	91.71	4	91.68	91.70	48	3,436	1.40%
2023/03/27	0	0.00	0.1	90.10	90.00	-0.1	3,372	0.00%
2023/03/23	2	90.10	5	90.40	90.20	-3	3,374	-0.09%
2023/03/22	6.2	90.69	0	0.00	90.70	6.2	3,380	0.18%
2023/03/21	1	89.80	0	0.00	89.70	1	3,382	0.03%
2023/03/17	1	87.30	0	0.00	88.50	1	3,318	0.03%
2023/03/16	3	86.43	5	86.52	86.80	-2	3,310	-0.06%
2023/03/14	0	87.00	0	0.00	86.10	0	3,395	0.00%
2023/03/13	2	88.10	4	88.08	88.40	-2	3,426	-0.06%
2023/03/10	39	89.45	0	0.00	88.90	39	3,468	1.12%
2023/03/09	5	92.82	6	92.33	92.00	-1	3,536	-0.03%
2023/03/08	6	92.23	8	92.16	92.30	-2	3,547	-0.06%
2023/03/07	7	91.66	3	92.43	92.50	4	3,544	0.11%
2023/03/06	11	90.02	8	89.91	90.70	3	3,527	0.09%
2023/03/03	4	88.90	1	88.70	89.20	3	3,536	0.09%
2023/03/02	10	91.75	6	90.90	90.80	4	3,372	0.12%
2023/03/01	5	92.50	4	92.63	93.00	1	3,378	0.03%
2023/02/24	5	93.78	0.1	95.00	93.10	4.9	3,413	0.14%
2023/02/23	3	94.13	2	94.00	93.90	1	3,423	0.03%
2023/02/22	16	93.84	5	93.00	93.20	11	3,543	0.31%
2023/02/21	9	98.03	5	97.48	97.10	4	3,626	0.11%
2023/02/20	4	96.83	0	0.00	97.50	4	3,771	0.11%
2023/02/17	0	0.00	2	96.65	96.50	-2	4,007	-0.05%
2023/02/16	0	0.00	2	97.25	97.90	-2	4,067	-0.05%
2023/02/15	3	96.53	5	97.00	95.90	-2	4,178	-0.05%
2023/02/14	2	96.65	1	96.50	97.00	1	4,192	0.02%
2023/02/13	1	95.40	2	95.75	96.10	-1	4,328	-0.02%
2023/02/10	2	96.55	0	0.00	95.20	2	4,382	0.05%
2023/02/08	19	99.34	5	98.70	98.90	14	4,401	0.32%
2023/02/07	5	97.00	0	0.00	97.60	5	4,395	0.11%
2023/02/06	1	99.50	0	0.00	96.90	1	4,427	0.02%
2023/02/03	3	100.53	5	100.50	98.20	-2	4,387	-0.05%
2023/02/02	3.5	99.61	28.1	99.69	100.00	-24.6	4,351	-0.56%
2023/02/01	0	0.00	27	96.95	96.70	-27	4,263	-0.63%
2023/01/31	2	95.10	0.1	96.70	96.30	1.9	4,303	0.04%
2023/01/30	7.1	94.17	1	93.00	94.80	6.1	4,295	0.14%
2023/01/16	0	0.00	1.1	87.84	90.00	-1.1	4,315	-0.03%
2023/01/13	0	89.00	0	0.00	87.70	0	4,344	0.00%
2023/01/12	0	91.20	0	0.00	89.20	0	4,404	0.00%
2023/01/09	0	0.00	2	90.10	90.50	-2	4,547	-0.04%
2023/01/06	3	88.00	5.1	88.53	88.80	-2.1	4,610	-0.05%
2023/01/05	0.2	86.54	2	87.10	85.90	-1.8	4,723	-0.04%
2023/01/04	3	86.23	0	0.00	85.90	3	4,801	0.06%
2023/01/03	2	84.50	0	0.00	86.20	2	4,956	0.04%
2022/12/29	0.1	85.00	0	0.00	85.10	0.1	5,112	0.00%
2022/12/28	0	86.40	0	0.00	86.00	0	5,227	0.00%
2022/12/27	6	88.83	0	0.00	88.80	6	5,318	0.11%
2022/12/26	2	86.40	6	87.93	88.30	-4	5,391	-0.07%
2022/12/22	4.2	88.05	0	0.00	86.90	4.2	5,581	0.08%
2022/12/21	0	0.00	10	87.70	87.60	-10	5,715	-0.17%
2022/12/20	0	0.00	1	88.50	88.50	-1	5,847	-0.02%
2022/12/19	0	90.29	0.1	91.40	90.90	-0.1	6,017	0.00%
2022/12/16	5	93.40	2	92.95	93.20	3	6,155	0.05%
2022/12/15	2	95.60	0	0.00	95.40	2	6,214	0.03%
2022/12/14	4	94.95	0	0.00	95.90	4	6,247	0.06%
2022/12/13	7	94.13	0	0.00	93.80	7	6,275	0.11%
2022/12/12	9	94.63	0	0.00	95.00	9	6,289	0.14%
2022/12/09	0	0.00	1	97.40	96.10	-1	6,319	-0.02%
2022/12/08	16	96.83	3	96.70	97.10	13	6,371	0.20%
2022/12/07	23	99.17	5	96.24	96.20	18	6,462	0.28%
2022/12/05	1	103.00	1	104.50	103.00	0	6,541	0.00%
2022/12/02	3	102.00	5	102.90	102.50	-2	6,546	-0.03%
2022/12/01	6.2	101.03	5	101.90	102.00	1.2	6,589	0.02%
2022/11/25	5	96.50	4	98.60	96.00	1	6,967	0.01%
2022/11/24	2	98.75	0	0.00	98.80	2	6,996	0.03%
2022/11/23	2	100.20	5	99.00	98.30	-3	7,077	-0.04%
2022/11/21	0	0.00	3	100.67	100.00	-3	7,322	-0.04%
2022/11/18	4	102.00	2	104.00	99.60	2	7,455	0.03%
2022/11/17	0	0.00	24	99.77	102.00	-24	7,553	-0.32%
2022/11/16	26	98.71	1	100.50	98.30	25	7,672	0.33%
2022/11/15	11	98.59	3.1	99.94	101.00	7.9	7,668	0.10%
2022/11/11	1	94.50	16	97.31	93.60	-15	8,238	-0.18%
2022/11/09	1	94.80	0	0.00	94.30	1	8,285	0.01%
2022/11/08	0	0.00	0.1	93.30	90.40	-0.1	8,385	0.00%
2022/11/07	2	91.50	0	0.00	91.10	2	8,445	0.02%
2022/11/04	4	89.25	2	89.10	91.10	2	8,609	0.02%
2022/11/03	1	88.00	3.2	88.84	89.90	-2.2	8,677	-0.03%
2022/11/02	5	88.94	27	89.23	89.40	-22	8,945	-0.25%
2022/11/01	4.1	87.21	4	87.53	87.70	0.1	8,968	0.00%
2022/10/31	6	87.32	3	87.13	87.00	3	9,084	0.03%
2022/10/28	3	84.17	3	84.40	83.90	0	9,165	0.00%
2022/10/27	2	82.30	8	83.01	85.90	-6	9,348	-0.06%
2022/10/26	3.1	82.21	3	82.67	81.90	0.1	9,542	0.00%
2022/10/25	7	84.04	4	85.08	82.50	3	9,588	0.03%
2022/10/24	3	86.50	2.1	87.21	85.00	0.9	9,723	0.01%
2022/10/21	28.1	86.25	3	86.20	84.00	25.1	9,912	0.25%
2022/10/20	1	84.80	3	84.70	86.20	-2	10,050	-0.02%
2022/10/19	6	88.55	1	88.70	85.80	5	10,335	0.05%
2022/10/18	6	89.27	6	87.22	87.90	0	10,432	0.00%
2022/10/17	0	0.00	4	85.58	86.80	-4	10,554	-0.04%
2022/10/14	4	88.65	2.1	89.14	89.10	1.9	10,742	0.02%
2022/10/13	5.1	85.06	1	85.60	83.00	4.1	11,153	0.04%
2022/10/12	0.1	91.00	0	0.00	90.00	0.1	11,255	0.00%
2022/10/11	9	91.60	2	90.45	90.80	7	11,414	0.06%
2022/10/07	11	99.19	1	98.30	97.50	10	11,748	0.09%
2022/10/06	2	100.75	2	100.25	101.50	0	11,787	0.00%
2022/10/05	11	99.83	1	99.60	99.80	10	11,825	0.08%
2022/10/04	2	98.95	1	97.00	101.00	1	11,829	0.01%
2022/09/28	0	0.00	23	91.15	90.70	-23	13,222	-0.17%
2022/09/27	1	99.30	21	99.01	99.60	-20	13,774	-0.15%
2022/09/26	32.5	101.15	34	102.79	98.50	-1.5	14,054	-0.01%
2022/09/23	42	110.77	14	108.54	107.00	28	14,215	0.20%
2022/09/22	4	112.88	14.1	112.67	114.00	-10.1	14,252	-0.07%
2022/09/21	6	110.08	0	0.00	110.00	6	14,266	0.04%
2022/09/20	5	111.50	1	110.50	113.00	4	14,345	0.03%
2022/09/19	13	109.42	3	109.50	109.50	10	14,511	0.07%
2022/09/16	0	0.00	4	109.50	109.50	-4	14,612	-0.03%
2022/09/15	2	112.75	2	113.00	111.50	0	14,736	0.00%
2022/09/14	2	108.50	22	106.93	114.00	-20	14,959	-0.13%
2022/09/13	6	111.92	2	112.75	111.50	4	15,080	0.03%
2022/09/12	2	113.25	3	112.67	112.50	-1	15,194	-0.01%
2022/09/08	1.1	108.36	16	109.94	110.00	-14.9	15,217	-0.10%
2022/09/07	7.2	105.94	3	105.33	105.00	4.2	15,282	0.03%
2022/09/06	25	108.18	40	107.84	107.00	-15	15,312	-0.10%
2022/09/05	15	110.50	7	111.64	110.50	8	15,354	0.05%
2022/09/02	3	113.00	1	114.00	115.00	2	15,372	0.01%
2022/09/01	16	113.66	3	113.50	113.00	13	15,352	0.08%
2022/08/31	3	115.17	2	114.00	115.50	1	15,307	0.01%
2022/08/30	3	116.67	3	116.50	117.00	0	15,517	0.00%
2022/08/29	9	114.28	50	112.55	116.00	-41	15,566	-0.26%
2022/08/26	23.4	118.17	29	115.78	115.50	-5.6	15,485	-0.04%
2022/08/25	7	116.86	4	115.75	117.00	3	15,471	0.02%
2022/08/24	2	113.25	41	116.43	113.00	-39	15,425	-0.25%
2022/08/23	45	113.10	4	113.25	115.50	41	15,405	0.27%
2022/08/22	13	112.50	10	113.00	111.50	3	15,309	0.02%
2022/08/19	22	114.95	8	113.94	113.00	14	15,226	0.09%
2022/08/18	8	106.00	10	106.15	109.00	-2	14,800	-0.01%
2022/08/17	5.1	103.50	3	104.33	102.50	2.1	14,631	0.01%
2022/08/16	13	105.46	22	105.66	104.50	-9	14,638	-0.06%
2022/08/15	10	104.30	9	105.28	105.50	1	14,659	0.01%
2022/08/12	0	0.00	1	101.50	101.50	-1	14,467	-0.01%
2022/08/11	7	101.94	3	101.83	99.60	4	14,453	0.03%
2022/08/10	6	99.57	0	0.00	98.50	6	14,537	0.04%
2022/08/09	4	100.25	5	101.06	101.00	-1	14,513	-0.01%
2022/08/08	2	98.30	2	99.00	99.50	0	14,328	0.00%
2022/08/05	9	97.78	10	97.76	98.80	-1	14,409	-0.01%
2022/08/04	7	93.04	15	93.67	95.00	-8	14,382	-0.06%
2022/08/03	12	93.72	16	93.23	93.20	-4	14,364	-0.03%
2022/08/02	14.2	96.59	7	96.40	96.20	7.2	14,293	0.05%
2022/08/01	3	101.00	2	101.50	100.50	1	14,116	0.01%
2022/07/29	12	102.00	22	102.25	102.50	-10	14,118	-0.07%
2022/07/28	11	100.44	13	99.68	98.50	-2	14,034	-0.01%
2022/07/27	17	98.28	17	98.18	99.50	0	13,908	0.00%
2022/07/26	19	100.45	19	100.14	97.40	0	13,776	0.00%
2022/07/25	1	99.80	13	98.81	100.50	-12	13,539	-0.09%
2022/07/22	4	100.88	3	101.00	99.10	1	13,580	0.01%
2022/07/21	12	100.83	7	100.71	101.50	5	13,675	0.04%
2022/07/20	20	100.00	59	99.52	99.30	-39	13,520	-0.29%
2022/07/19	3	93.57	17	93.06	94.30	-14	13,162	-0.11%
2022/07/18	15	94.73	20	93.98	93.00	-5	13,027	-0.04%
2022/07/15	37	92.18	20	91.85	93.00	17	12,806	0.13%
2022/07/14	3	85.70	8	85.31	88.00	-5	12,375	-0.04%
2022/07/13	3	84.33	28.5	86.19	83.50	-25.5	12,311	-0.21%
2022/07/12	29	84.14	9	83.57	82.00	20	12,306	0.16%
2022/07/11	10	87.20	10	86.65	87.90	0	12,314	0.00%
2022/07/08	47	87.91	24	89.16	88.50	23	12,130	0.19%
2022/07/07	69	84.67	38	84.08	85.00	31	11,708	0.26%
2022/07/06	35	85.71	21	85.57	83.50	14	11,235	0.12%
2022/07/05	83.7	87.45	107	87.32	90.10	-23.3	10,979	-0.21%	大賣/
2022/07/04	51	94.77	13	97.62	90.90	38	10,346	0.37%
2022/07/01	41	106.00	25	107.98	101.00	16	10,130	0.16%
2022/06/30	19.6	113.51	7	119.07	112.00	12.6	9,861	0.13%
2022/06/29	15	119.63	15	120.87	124.00	0	9,795	0.00%
2022/06/28	15	123.60	10	124.00	124.50	5	10,015	0.05%
2022/06/27	17	123.50	31	122.90	125.00	-14	10,509	-0.13%
2022/06/24	15	118.60	11	119.32	116.50	4	10,563	0.04%
2022/06/23	16	117.38	45	117.97	119.00	-29	10,810	-0.27%
2022/06/22	49	118.08	19	117.66	119.50	30	11,550	0.26%
2022/06/21	5	116.40	9	115.56	118.00	-4	11,540	-0.03%
2022/06/20	49	113.14	11	114.59	108.50	38	11,618	0.33%
2022/06/17	6	118.75	4	118.00	118.50	2	11,816	0.02%
2022/06/16	14	125.71	35	122.96	120.50	-21	12,158	-0.17%
2022/06/15	3	129.00	2	129.00	126.50	1	12,606	0.01%
2022/06/14	40	133.04	7.4	131.14	131.00	32.6	13,160	0.25%
2022/06/13	2	133.00	3	133.33	133.50	-1	13,413	-0.01%
2022/06/10	2	133.00	2	133.25	132.50	0	13,626	0.00%
2022/06/09	2	134.00	2	134.50	134.50	0	13,963	0.00%
2022/06/08	7	134.14	12	134.21	133.50	-5	14,265	-0.04%
2022/06/07	4	128.13	6	130.08	130.00	-2	14,193	-0.01%
2022/06/06	2	126.77	0.2	127.50	127.00	1.9	14,134	0.01%
2022/06/02	7	127.57	17.1	128.74	127.50	-10.1	14,263	-0.07%
2022/06/01	7	126.29	6	127.08	126.00	1	14,291	0.01%
2022/05/31	4	126.38	8	126.25	126.50	-4	14,344	-0.03%
2022/05/30	5	123.00	7	123.43	125.00	-2	14,311	-0.01%
2022/05/27	5	120.70	0	0.00	119.00	5	14,305	0.03%
2022/05/26	5	121.00	7	120.29	119.50	-2	14,337	-0.01%
2022/05/25	1	121.50	3	119.33	120.50	-2	14,351	-0.01%
2022/05/24	4	118.13	3	116.50	115.50	1	14,427	0.01%
2022/05/23	4	121.25	5	122.80	121.00	-1	14,403	-0.01%
2022/05/19	6.2	118.52	15	118.47	120.00	-8.8	14,446	-0.06%
2022/05/18	7	119.64	14.3	119.99	121.00	-7.3	14,456	-0.05%
2022/05/17	2	117.25	5	115.90	117.00	-3	14,241	-0.02%
2022/05/16	9	115.56	5	115.00	113.00	4	14,299	0.03%
2022/05/13	10	114.80	15	113.80	113.50	-5	14,329	-0.03%
2022/05/12	5	109.60	14	113.32	108.50	-9	14,376	-0.06%
2022/05/11	2	113.25	0	0.00	112.00	2	14,608	0.01%
2022/05/10	5	111.60	4	111.13	113.50	1	14,616	0.01%
2022/05/09	6	110.75	1	110.50	108.50	5	14,710	0.03%
2022/05/06	1	108.50	6	109.33	116.00	-5	14,893	-0.03%
2022/05/05	3.3	114.45	4	114.13	113.00	-0.7	14,931	0.00%
2022/05/04	1.1	111.48	2	110.25	112.00	-1	14,911	-0.01%
2022/05/03	2	105.50	5	106.90	108.00	-3	14,981	-0.02%
2022/04/29	4.1	105.66	3	105.83	105.00	1.1	15,109	0.01%
2022/04/28	9.2	104.76	7	102.71	102.50	2.2	15,062	0.01%
2022/04/27	12	103.04	8.3	105.36	106.00	3.7	14,925	0.02%
2022/04/26	1	112.00	0.2	110.00	110.00	0.8	14,714	0.01%
2022/04/25	29.1	110.29	43	109.31	110.00	-14	14,715	-0.09%
2022/04/22	5	116.50	16	118.72	115.00	-11	14,672	-0.07%
2022/04/21	8	123.81	1	122.50	123.00	7	14,735	0.05%
2022/04/20	1	121.50	0	0.00	122.50	1	14,857	0.01%
2022/04/19	1.1	123.95	1	123.00	121.00	0.1	15,002	0.00%
2022/04/18	8.1	120.94	1	119.50	119.50	7.1	15,138	0.05%
2022/04/15	19	124.55	12	123.71	123.00	7	15,233	0.05%
2022/04/14	1.1	132.02	46	133.27	130.50	-45	15,425	-0.29%
2022/04/13	5.1	130.14	19	130.76	130.50	-13.9	15,411	-0.09%
2022/04/12	10.1	127.08	14	127.04	124.50	-3.9	15,455	-0.03%
2022/04/11	6	127.83	7	127.57	128.50	-1	15,497	-0.01%
2022/04/08	4.1	126.49	0	0.00	128.00	4.1	15,499	0.03%
2022/04/07	8	128.13	14	125.07	124.50	-6	15,528	-0.04%
2022/04/06	20.1	130.50	3	130.50	130.50	17.1	15,634	0.11%
2022/04/01	30.2	130.83	9	131.11	133.50	21.2	15,910	0.13%
2022/03/31	6.3	133.08	3	132.33	133.00	3.3	16,040	0.02%
2022/03/30	9	137.28	13	137.08	137.50	-4	15,779	-0.03%
2022/03/29	24.2	135.52	14	132.50	131.00	10.2	15,296	0.07%
2022/03/28	36	134.88	35	135.96	136.50	1	15,114	0.01%
2022/03/25	29.1	137.98	41.2	137.90	134.00	-12.1	14,809	-0.08%
2022/03/24	8	131.75	3	132.33	134.50	5	14,028	0.04%
2022/03/23	9.1	132.55	7	133.29	130.50	2.1	13,891	0.02%
2022/03/22	10	132.05	7	132.00	132.00	3	13,907	0.02%
2022/03/21	9	131.06	9	131.61	131.50	0	13,712	0.00%
2022/03/18	118.1	128.17	117.2	129.48	129.50	0.9	13,415	0.01%	大買/大賣/
2022/03/17	26.2	126.38	41.3	123.20	127.00	-15.1	13,097	-0.12%
2022/03/16	23	118.80	21	121.00	115.50	2	12,561	0.02%
2022/03/15	36.1	120.60	25.1	120.47	116.00	11	12,323	0.09%
2022/03/14	8	120.00	7	119.93	120.50	1	12,224	0.01%
2022/03/11	7	116.86	4	116.25	117.50	3	12,051	0.02%
2022/03/10	0	0.00	21	117.21	118.00	-21	11,755	-0.18%
2022/03/09	4	107.75	1	110.00	107.50	3	11,998	0.03%
2022/03/08	9	107.28	10.2	109.20	106.00	-1.2	12,521	-0.01%
2022/03/07	8	112.00	1.5	112.35	108.00	6.5	12,436	0.05%
2022/03/04	2.1	116.10	5.2	117.23	117.00	-3.1	12,518	-0.02%
2022/03/03	3	115.50	1	118.00	114.50	2	12,739	0.02%
2022/03/02	0.4	113.75	2	112.25	115.50	-1.6	12,940	-0.01%
2022/03/01	7	110.00	16	108.94	111.00	-9	13,007	-0.07%
2022/02/25	3	103.50	5	105.80	107.50	-2	13,312	-0.02%
2022/02/24	5.2	101.71	107	100.52	101.00	-101.8	13,622	-0.75%	大賣/鉅額交易
2022/02/23	4	107.38	0	0.00	107.00	4	13,708	0.03%
2022/02/22	13	108.35	2	108.50	107.00	11	14,312	0.08%
2022/02/21	3.1	113.31	3	111.83	113.00	0.1	14,773	0.00%
2022/02/18	11	117.27	11.5	116.76	117.50	-0.5	15,619	0.00%
2022/02/16	9	116.72	2.1	116.77	116.00	6.9	17,296	0.04%
2022/02/15	3	116.50	12	115.21	115.00	-9	17,696	-0.05%
2022/02/14	16.1	115.03	5	115.70	114.50	11.1	18,179	0.06%
2022/02/11	19	119.11	11	120.00	120.50	8	18,412	0.04%
2022/02/10	5	114.40	1	113.01	113.50	4	18,570	0.02%
2022/02/09	35	113.39	30.1	113.42	115.50	4.9	18,977	0.03%
2022/02/08	40.1	109.65	40	108.50	109.00	0.1	19,452	0.00%
2022/02/07	0	106.00	0	0.00	106.50	0	19,958	0.00%
2022/01/26	22	105.32	21	105.31	106.00	1	20,938	0.00%
2022/01/25	25.1	107.30	32	106.53	105.00	-6.9	22,199	-0.03%
2022/01/24	23	108.02	13	110.65	112.00	10	23,333	0.04%
2022/01/21	23.1	109.83	21.2	111.22	107.50	1.9	24,393	0.01%
2022/01/20	1.2	111.75	2	112.00	113.00	-0.8	24,821	0.00%
2022/01/19	31	112.98	26	113.58	113.00	5	25,702	0.02%
2022/01/18	3	118.50	10	120.00	116.00	-7	27,585	-0.03%
2022/01/17	6	116.33	16	117.31	118.50	-10	27,949	-0.04%
2022/01/14	31	111.40	42	111.75	115.50	-11	28,705	-0.04%
2022/01/13	18	114.19	13	114.42	114.50	5	29,333	0.02%
2022/01/12	30.1	117.27	16	118.25	116.50	14.1	30,283	0.05%
2022/01/11	19	119.21	9.2	120.57	117.50	9.8	31,864	0.03%
2022/01/10	29	124.22	27	119.26	125.50	2	32,869	0.01%
2022/01/07	12	125.33	255	124.76	123.50	-243	33,851	-0.72%	大賣/鉅額交易
2022/01/06	3	135.00	4	133.38	134.00	-1	34,726	0.00%
2022/01/05	10	136.35	9	134.83	135.00	1	35,729	0.00%
2022/01/04	5	142.20	2	141.50	141.00	3	36,751	0.01%
2022/01/03	1	146.00	7	146.36	144.50	-6	38,902	-0.02%
2021/12/30	5	144.60	5	144.00	143.00	0	39,815	0.00%
2021/12/29	2	147.75	9	148.33	146.00	-7	40,713	-0.02%
2021/12/28	27	147.00	12	145.92	145.50	15	41,252	0.04%
2021/12/27	10	142.90	15.1	142.14	144.50	-5.1	41,547	-0.01%
2021/12/24	2	136.25	1	136.00	136.00	1	41,792	0.00%
2021/12/23	7	139.07	7	139.36	138.00	0	42,607	0.00%
2021/12/22	9	137.39	7	136.71	136.00	2	43,380	0.00%
2021/12/21	10	134.90	11	135.73	136.00	-1	44,216	0.00%
2021/12/20	3	134.00	1.5	133.33	134.50	1.5	45,849	0.00%
2021/12/17	9	138.28	5	138.70	136.50	4	47,177	0.01%
2021/12/16	7	143.14	6	142.92	143.00	1	48,924	0.00%
2021/12/15	14.5	134.66	12	136.67	137.00	2.5	49,234	0.01%
2021/12/14	5	134.10	8	134.69	133.50	-3	49,407	-0.01%
2021/12/13	4	134.13	6.6	134.83	134.00	-2.6	49,442	-0.01%
2021/12/10	12	138.13	7	139.21	137.50	5	49,568	0.01%
2021/12/09	6	140.17	5	139.90	141.50	1	49,819	0.00%
2021/12/08	6.2	144.31	3	143.67	143.00	3.2	50,199	0.01%
2021/12/07	23	148.67	19.2	146.29	143.00	3.8	50,938	0.01%
2021/12/06	7	150.36	1	155.00	149.50	6	51,266	0.01%
2021/12/03	42	156.29	38.8	155.57	155.00	3.2	51,575	0.01%
2021/12/02	40	153.68	24.2	154.03	156.00	15.8	51,503	0.03%
2021/12/01	5	148.50	3	148.00	148.00	2	51,169	0.00%
2021/11/30	19.2	151.75	16.5	150.24	150.00	2.7	51,467	0.01%
2021/11/29	38.1	147.49	49	148.40	148.50	-10.9	51,759	-0.02%
2021/11/26	12.2	141.49	89	142.05	148.50	-76.8	51,975	-0.15%
2021/11/25	3	145.67	2.5	146.51	145.50	0.5	51,787	0.00%
2021/11/24	15.5	145.23	7.4	143.82	145.00	8.2	51,859	0.02%
2021/11/23	20	152.27	57.1	149.52	147.00	-37	51,866	-0.07%
2021/11/22	7.1	155.00	6.1	153.92	153.00	0.9	51,979	0.00%
2021/11/19	25	160.38	28.1	160.68	156.00	-3.1	52,766	-0.01%
2021/11/18	23	160.72	15	159.90	157.00	8	52,749	0.02%
2021/11/17	29	164.44	35	165.37	165.50	-6	52,962	-0.01%
2021/11/16	83.4	170.17	87.3	162.29	159.50	-3.9	52,558	-0.01%
2021/11/15	27.2	154.79	31.1	155.66	159.00	-3.8	51,648	-0.01%
2021/11/12	42.4	152.17	14.1	153.51	149.00	28.3	51,393	0.06%
2021/11/11	56.2	145.80	29.2	148.26	151.50	27	51,178	0.05%
2021/11/10	19.1	143.16	16	143.50	145.00	3	50,801	0.01%
2021/11/09	41.5	147.02	12	143.54	142.00	29.5	50,612	0.06%
2021/11/08	21.2	143.78	18.4	143.58	146.50	2.8	50,327	0.01%
2021/11/05	33.1	149.16	34.8	149.55	147.50	-1.7	50,121	0.00%
2021/11/04	43	159.91	39.3	155.00	150.00	3.7	49,748	0.01%
2021/11/03	49.1	157.08	42.2	157.37	160.50	6.9	49,363	0.01%
2021/11/02	62.4	165.89	48.4	162.58	154.00	14	48,518	0.03%
2021/11/01	28.1	161.87	32	160.22	165.50	-3.9	47,371	-0.01%
2021/10/29	24.3	151.18	19.1	150.29	152.50	5.2	46,367	0.01%
2021/10/28	32	144.58	13	143.31	142.50	19	45,320	0.04%
2021/10/27	27	141.70	48.3	142.80	141.50	-21.2	45,025	-0.05%
2021/10/26	70.9	140.59	55.2	142.88	140.00	15.7	44,406	0.04%
2021/10/25	19.1	134.66	16	134.25	135.00	3.1	42,768	0.01%
2021/10/22	17	131.29	57	131.23	135.50	-40	42,815	-0.09%
2021/10/21	25	136.36	29	135.72	132.50	-4	42,435	-0.01%
2021/10/20	36	132.96	68.7	132.22	135.50	-32.7	42,141	-0.08%
2021/10/19	95	132.54	85.1	133.37	129.50	9.9	41,482	0.02%
2021/10/18	68.1	128.89	24	129.44	132.00	44.1	40,515	0.11%
2021/10/15	94	125.03	119	124.29	128.50	-25	40,101	-0.06%	大賣/
2021/10/14	63	117.56	102	119.74	117.00	-39	39,579	-0.10%	大賣/
2021/10/13	36	124.49	38	124.96	122.00	-2	39,274	-0.01%
2021/10/12	85	126.41	91	127.13	128.50	-6	39,148	-0.02%
2021/10/08	121	127.06	106	126.64	124.00	15	39,173	0.04%	大買/大賣/
2021/10/07	53	122.32	88	121.73	124.50	-35	37,710	-0.09%
2021/10/06	39.1	115.25	96	116.01	113.50	-56.9	37,871	-0.15%
2021/10/05	80	110.40	66	111.73	113.50	14	37,204	0.04%
2021/10/04	111	108.86	76.2	109.89	106.00	34.8	36,571	0.10%	大買/
2021/10/01	36	112.64	17	112.85	112.00	19	36,165	0.05%
2021/09/30	27	115.69	28	116.04	118.00	-1	36,074	0.00%
2021/09/29	46.1	114.73	47	113.52	112.00	-0.9	35,335	0.00%
2021/09/28	84.1	123.07	47	123.19	122.00	37.1	34,671	0.11%
2021/09/27	115	126.80	112	123.93	123.00	3	33,883	0.01%	大買/大賣/
2021/09/24	35	120.93	25	121.38	119.50	10	32,349	0.03%
2021/09/23	42.6	117.87	64	119.40	121.00	-21.4	31,055	-0.07%
2021/09/22	7	107.21	16.3	108.35	110.50	-9.3	29,473	-0.03%
2021/09/17	8	105.56	22.6	106.90	107.50	-14.6	29,084	-0.05%
2021/09/16	3	101.67	2	102.25	101.50	1	28,932	0.00%
2021/09/15	6	102.83	21	105.76	100.50	-15	28,857	-0.05%
2021/09/14	6	107.00	25	106.02	106.00	-19	28,654	-0.07%
2021/09/13	41	108.05	32	107.63	106.50	9	28,806	0.03%
2021/09/10	24	106.27	15	106.60	108.00	9	28,763	0.03%
2021/09/09	83	100.49	88	101.83	101.50	-5	28,549	-0.02%
2021/09/08	30	95.93	17	95.91	94.60	13	28,436	0.05%
2021/09/07	39.1	99.28	11.2	98.80	98.60	28	28,804	0.10%
2021/09/06	5	104.70	22	102.77	103.50	-17	29,578	-0.06%
2021/09/03	16	101.72	67	103.10	103.00	-51	29,580	-0.17%
2021/09/02	38.1	110.89	2	109.50	106.00	36.1	29,540	0.12%
2021/09/01	32	108.52	28	108.82	114.00	4	29,120	0.01%
2021/08/31	41	105.63	38	106.70	109.00	3	28,646	0.01%
2021/08/30	12.1	107.57	11	105.68	106.00	1.1	28,721	0.00%
2021/08/27	7.1	106.79	25.2	104.87	104.50	-18.1	28,782	-0.06%
2021/08/26	28	108.82	27.2	109.37	111.50	0.8	29,032	0.00%
2021/08/25	103	110.50	105.8	107.53	106.50	-2.8	28,704	-0.01%	大買/大賣/
2021/08/24	17	105.50	72.2	106.21	105.00	-55.2	27,801	-0.20%
2021/08/23	168	100.44	95.1	103.31	104.00	72.9	27,303	0.27%	大買/
2021/08/20	41.1	92.08	67	92.64	94.60	-25.9	26,844	-0.10%
2021/08/19	5	87.68	14	87.60	86.00	-9	26,642	-0.03%
2021/08/18	248	86.38	374	83.15	89.80	-126	26,569	-0.47%	大買/大賣/鉅額交易
2021/08/17	46	87.08	17	86.14	84.50	29	26,688	0.11%
2021/08/16	6	90.55	6	91.12	92.00	0	26,509	0.00%
2021/08/13	57.1	93.40	18.4	93.36	90.30	38.7	26,453	0.15%
2021/08/12	21	95.00	27	96.21	95.60	-6	26,366	-0.02%
2021/08/11	29.2	93.35	2.1	95.08	93.30	27.1	26,380	0.10%
2021/08/10	105.1	95.59	16	95.54	96.50	89.1	26,198	0.34%	大買/
2021/08/09	29.4	97.43	7	97.61	95.40	22.4	26,051	0.09%
2021/08/06	67	106.83	2	107.75	106.00	65	25,867	0.25%
2021/08/05	3	108.00	5	109.40	112.50	-2	25,914	-0.01%
2021/08/04	7	109.50	3	111.50	107.00	4	26,200	0.02%
2021/08/03	2	107.00	2	109.00	108.50	0	26,113	0.00%
2021/08/02	1	103.50	27.2	105.39	106.50	-26.2	26,038	-0.10%
2021/07/30	31.4	104.57	1	102.00	102.50	30.4	25,949	0.12%
2021/07/29	2	104.75	2.1	106.64	108.00	-0.1	25,755	0.00%
2021/07/28	43.1	103.12	10.2	104.63	104.50	32.9	25,598	0.13%
2021/07/27	28	120.79	32	117.06	112.00	-4	25,361	-0.02%
2021/07/26	12	118.17	19.3	118.03	118.00	-7.3	25,132	-0.03%
2021/07/23	24.7	116.95	37	114.73	114.00	-12.3	24,749	-0.05%
2021/07/22	119	120.73	26.9	121.06	121.50	92.1	24,472	0.38%	大買/
2021/07/21	21	111.77	22	113.43	117.00	-1	23,826	0.00%
2021/07/20	39	111.56	21.3	110.89	106.50	17.7	23,256	0.08%
2021/07/19	177	117.47	90	114.78	112.50	87	22,976	0.38%	大買/
2021/07/16	68	109.97	86	108.85	111.00	-18	22,765	-0.08%
2021/07/15	84	99.35	76	101.02	107.00	8	22,479	0.04%
2021/07/14	29.1	96.75	45.3	97.26	99.60	-16.3	21,925	-0.07%
2021/07/13	48.6	94.99	125	97.56	90.60	-76.4	21,341	-0.36%	大賣/
2021/07/12	3	89.47	9	92.21	92.70	-6	20,269	-0.03%
2021/07/09	2	84.70	4	85.08	84.30	-2	20,067	-0.01%
2021/07/08	18	84.03	2	83.90	83.70	16	20,187	0.08%
2021/07/07	25	84.92	23	82.94	84.30	2	20,213	0.01%
2021/07/06	15	81.13	16	79.94	79.70	-1	20,418	0.00%
2021/07/05	25	79.74	4.9	81.82	80.60	20.1	20,953	0.10%
2021/07/02	3.2	77.94	4	76.33	79.20	-0.8	21,542	0.00%
2021/07/01	9.3	77.68	2	75.75	76.10	7.3	22,398	0.03%
2021/06/30	4	78.40	5	78.48	78.30	-1	23,111	0.00%
2021/06/29	12	78.26	5.1	78.76	77.70	6.9	23,415	0.03%
2021/06/28	27	83.41	2	84.00	81.50	25	23,399	0.11%
2021/06/25	10	85.10	4	84.93	85.00	6	24,037	0.02%
2021/06/24	8	83.50	15	84.13	83.10	-7	24,507	-0.03%
2021/06/23	5	84.20	15.1	82.58	82.90	-10.1	24,570	-0.04%
2021/06/22	60	84.67	51	86.89	81.00	9	24,919	0.04%
2021/06/21	31	86.73	42	86.96	85.20	-11	25,138	-0.04%
2021/06/18	148.3	85.59	112.1	86.44	87.50	36.2	25,777	0.14%	大買/大賣/
2021/06/17	64	80.44	64	79.36	81.10	0	25,476	0.00%
2021/06/16	41	81.08	29	82.31	78.40	12	25,378	0.05%
2021/06/15	102	75.75	110.7	76.20	79.90	-8.7	24,755	-0.03%	大買/大賣/
2021/06/11	13	71.25	12	71.75	72.70	1	23,827	0.00%
2021/06/10	16	72.12	32	72.50	70.10	-16	23,921	-0.07%
2021/06/09	14	70.35	13	70.82	70.40	1	23,846	0.00%
2021/06/08	20	71.00	21	70.04	69.40	-1	23,948	0.00%
2021/06/07	6	69.30	5	69.80	70.80	1	23,914	0.00%
2021/06/04	7	69.63	2	70.00	68.50	5	23,699	0.02%
2021/06/03	30	71.68	31	72.65	72.70	-1	23,504	0.00%
2021/06/02	8	69.19	13	69.71	68.80	-5	22,927	-0.02%
2021/06/01	13	68.26	11	68.79	69.00	2	22,715	0.01%
2021/05/31	2	67.30	6	67.55	67.30	-4	22,613	-0.02%
2021/05/28	17	68.38	17.3	68.06	67.70	-0.3	22,504	0.00%
2021/05/27	11.5	64.52	27	65.60	66.60	-15.6	22,262	-0.07%
2021/05/26	30.1	64.25	24	64.32	63.60	6.1	22,025	0.03%
2021/05/25	14	62.11	7	62.26	63.30	7	21,986	0.03%
2021/05/24	8.5	57.76	7	57.81	59.90	1.5	21,802	0.01%
2021/05/21	7.3	55.89	5	55.70	56.00	2.3	22,535	0.01%
2021/05/20	34	55.91	43	55.95	55.60	-9	22,687	-0.04%
2021/05/19	20	54.76	18	54.83	54.90	2	22,627	0.01%
2021/05/18	7	50.87	41	52.18	54.00	-34	22,512	-0.15%
2021/05/17	34	50.30	22	50.85	49.15	12	22,514	0.05%
2021/05/14	41	54.87	30	53.27	51.80	11	22,385	0.05%
2021/05/13	20	55.51	22	55.18	54.80	-2	22,250	-0.01%
2021/05/12	13	53.79	24.5	54.73	56.00	-11.5	22,119	-0.05%
2021/05/11	13.7	54.84	12.1	55.29	53.60	1.6	21,817	0.01%
2021/05/10	8	59.44	4	59.25	58.80	4	21,807	0.02%
2021/05/07	12	60.08	10	60.53	61.90	2	21,825	0.01%
2021/05/06	5	58.32	11	57.64	58.50	-6	21,845	-0.03%
2021/05/05	9	59.22	15	60.00	58.00	-6	21,940	-0.03%
2021/05/04	33	60.60	33	59.81	60.80	0	21,922	0.00%
2021/05/03	15	61.64	15	62.35	61.60	0	21,814	0.00%
2021/04/29	14	66.02	4	65.98	65.10	10	21,797	0.05%
2021/04/28	7	66.74	21.3	66.83	67.30	-14.3	22,200	-0.06%
2021/04/27	11.1	66.81	6.4	66.49	66.20	4.7	22,450	0.02%
2021/04/26	8.1	68.18	5	67.90	68.20	3.1	22,748	0.01%
2021/04/23	14	67.16	27	68.02	68.70	-13	23,292	-0.06%
2021/04/22	26	70.44	30	70.52	67.10	-4	23,909	-0.02%
2021/04/21	26	76.50	21.1	76.29	74.50	4.9	24,734	0.02%
2021/04/20	19.3	74.43	23.1	74.68	74.90	-3.8	24,436	-0.02%
2021/04/19	2	70.80	21	69.53	70.70	-19	24,647	-0.08%
2021/04/16	12.4	69.65	9	69.79	68.60	3.4	24,760	0.01%
2021/04/15	6	69.37	61	69.98	68.80	-55	24,734	-0.22%
2021/04/14	8	67.75	10	65.50	68.70	-2	24,716	-0.01%
2021/04/13	6.1	69.80	18	69.24	68.00	-11.9	24,676	-0.05%
2021/04/12	45.1	69.88	79.1	69.74	68.00	-34	24,583	-0.14%
2021/04/09	55	76.13	16.1	75.20	75.00	38.9	24,329	0.16%
2021/04/08	117.1	72.27	11	72.12	74.50	106.1	23,755	0.45%	大買/鉅額交易
2021/04/07	95.3	69.38	89	68.82	69.00	6.3	23,064	0.03%
2021/04/06	24	63.99	37.4	64.81	65.80	-13.4	22,461	-0.06%
2021/04/01	12	61.25	48	61.44	59.90	-36	21,918	-0.16%
2021/03/31	5.1	60.34	69	59.53	59.50	-63.9	21,803	-0.29%
2021/03/30	46	61.08	46.7	60.79	60.90	-0.7	21,724	0.00%
2021/03/29	34.1	57.73	47	58.54	59.50	-12.9	21,067	-0.06%
2021/03/26	1	55.50	8	55.50	55.80	-7	20,571	-0.03%
2021/03/25	71	54.84	72	55.34	55.40	-1	20,466	0.00%
2021/03/24	77	55.60	91	55.28	55.00	-14	20,076	-0.07%
2021/03/23	235	57.27	115	55.15	52.00	120	19,449	0.62%	大買/大賣/鉅額交易
2021/03/22	37	54.58	18.1	54.72	56.70	18.9	18,413	0.10%
2021/03/19	25.4	52.26	11	52.15	51.60	14.4	18,192	0.08%
2021/03/18	5	52.06	9	52.28	51.80	-4	18,173	-0.02%
2021/03/17	13	52.00	26	51.60	50.80	-13	18,553	-0.07%
2021/03/16	7	51.70	21	52.06	50.40	-14	19,764	-0.07%
2021/03/15	20	50.05	17	49.84	49.95	3	20,109	0.01%
2021/03/12	14	48.01	21	47.88	48.90	-7	20,161	-0.03%
2021/03/11	10	46.32	11	46.15	46.90	-1	20,259	0.00%
2021/03/10	13	45.17	1	45.35	44.70	12	20,376	0.06%
2021/03/09	7	44.92	7	45.29	45.00	0	21,015	0.00%
2021/03/08	5	45.46	3	46.53	44.25	2	20,995	0.01%
2021/03/05	3	46.45	3	46.08	45.95	0	21,053	0.00%
2021/03/04	5	46.77	20	47.26	46.80	-15	21,449	-0.07%
2021/03/03	2	47.03	3	47.00	47.90	-1	21,642	0.00%
2021/03/02	9	47.92	10	47.70	47.30	-1	21,725	0.00%
2021/02/26	33	47.45	37	47.65	47.60	-4	22,034	-0.02%
2021/02/25	16	48.56	49	49.14	48.60	-33	22,532	-0.15%
2021/02/24	40	50.43	38	49.80	49.40	2	22,516	0.01%
2021/02/23	69	52.62	49	52.01	51.80	20	22,425	0.09%
2021/02/22	9	49.48	55	49.94	50.80	-46	21,548	-0.21%
2021/02/19	27	46.32	33.4	46.24	46.20	-6.4	21,195	-0.03%
2021/02/18	32	46.05	20	46.33	46.60	12	21,117	0.06%
2021/02/17	24	46.86	28.9	47.93	46.25	-4.9	21,022	-0.02%
2021/02/05	15	45.93	7	45.83	45.65	8	20,861	0.04%
2021/02/04	5	46.42	2	46.90	46.10	3	20,786	0.01%
2021/02/03	49	48.01	43	46.97	47.25	6	20,700	0.03%
2021/02/02	14	46.36	19	47.22	48.00	-5	20,514	-0.02%
2021/02/01	36	44.27	35	44.86	45.85	1	20,331	0.00%
2021/01/29	75	47.06	63	45.74	44.80	12	20,125	0.06%
2021/01/28	39	47.77	19	47.26	47.10	20	19,980	0.10%
2021/01/27	45	47.86	44.5	48.46	49.10	0.5	19,843	0.00%
2021/01/26	28	48.63	38	48.66	48.00	-10	19,622	-0.05%
2021/01/25	21	48.43	18	48.69	49.30	3	19,481	0.02%
2021/01/22	42	49.03	42	49.29	49.70	0	19,292	0.00%
2021/01/21	35	49.46	25	49.93	48.65	10	19,067	0.05%
2021/01/20	11	48.98	52	49.37	49.40	-41	18,548	-0.22%
2021/01/19	42	50.76	17	51.30	50.00	25	18,146	0.14%
2021/01/18	47	52.40	46	52.52	52.50	1	17,692	0.01%
2021/01/15	49.1	51.32	102	50.78	51.00	-52.9	16,927	-0.31%	大賣/
2021/01/14	96.2	49.51	60.8	49.44	50.10	35.4	16,128	0.22%
2021/01/13	3	45.55	39	46.28	46.85	-36	14,645	-0.25%
2021/01/12	58.1	43.23	45	42.48	42.60	13.1	14,261	0.09%
2021/01/11	20	41.32	44	40.70	41.70	-24	13,388	-0.18%
2021/01/08	14	39.09	16	39.13	38.85	-2	13,094	-0.02%
2021/01/07	28	39.63	21	39.76	39.30	7	13,116	0.05%
2021/01/06	34	39.64	16	39.71	39.80	18	13,007	0.14%
2021/01/05	30	41.40	1	41.25	41.15	29	12,715	0.23%
2021/01/04	24	42.52	52	42.67	42.60	-28	12,539	-0.22%
2020/12/31	31	40.27	31	40.61	40.60	0	12,196	0.00%
2020/12/30	20	40.94	19.2	40.74	40.10	0.8	12,164	0.01%
2020/12/29	24	41.70	81	42.32	41.00	-57	12,057	-0.47%
2020/12/28	24	41.27	33	41.28	41.65	-9	11,676	-0.08%
2020/12/25	73	39.95	41	40.44	39.85	32	11,341	0.28%
2020/12/24	31	39.23	21	38.61	39.40	10	11,015	0.09%
2020/12/23	11	38.27	28	38.60	39.20	-17	10,851	-0.16%
2020/12/22	66	38.71	17	38.54	37.20	49	10,783	0.45%
2020/12/21	12	37.61	3	37.50	37.50	9	10,875	0.08%
2020/12/18	16	38.41	20	38.06	38.85	-4	10,875	-0.04%
2020/12/17	13	37.87	11	38.05	38.85	2	10,782	0.02%
2020/12/16	29	38.42	22	38.50	38.25	7	10,654	0.07%
2020/12/15	15	39.21	5	38.12	37.70	10	10,552	0.09%
2020/12/14	27	40.33	14	39.88	40.15	13	10,345	0.13%
2020/12/11	30	39.58	98	39.25	38.80	-68	10,064	-0.68%
2020/12/10	173	41.85	98	40.88	41.10	75	9,491	0.79%	大買/
2020/12/09	24	38.20	33.5	37.93	39.60	-9.5	8,064	-0.12%
2020/12/08	11	35.58	22	36.13	36.00	-11	7,328	-0.15%
2020/12/07	35	35.60	12	34.96	35.20	23	7,011	0.33%
2020/12/04	25	33.72	21	34.07	34.00	4	6,711	0.06%
2020/12/03	107	34.35	118	34.44	33.45	-11	6,581	-0.17%	大買/大賣/
2020/12/02	10	32.80	23	32.70	32.65	-13	6,209	-0.21%
2020/12/01	0	0.00	3	32.30	32.30	-3	6,100	-0.05%
2020/11/30	45	33.18	58	33.43	32.85	-13	5,978	-0.22%
2020/11/27	15	32.35	10	32.43	32.30	5	5,578	0.09%
2020/11/26	23	32.02	1	32.05	31.95	22	5,317	0.41%
2020/11/25	12	32.50	2.2	32.16	32.05	9.8	5,187	0.19%
2020/11/24	33	32.03	73	31.86	31.70	-40	4,817	-0.83%
2020/11/23	53	29.80	37	29.92	29.80	16	4,219	0.38%
2020/11/20	0	0.00	33	29.28	29.65	-33	4,054	-0.81%
2020/11/19	3	28.18	57	28.41	28.50	-54	3,864	-1.40%
2020/11/18	1	28.15	5	28.35	28.15	-4	3,900	-0.10%
2020/11/17	3	28.45	0	0.00	28.20	3	4,074	0.07%
2020/11/16	20	28.20	0	0.00	28.35	20	4,401	0.45%
2020/11/12	10	28.05	15	27.84	27.65	-5	4,634	-0.11%
2020/11/11	0	0.00	3	27.85	27.80	-3	4,737	-0.06%
2020/11/10	6	27.74	0	0.00	27.65	6	4,847	0.12%
2020/11/09	10	27.80	17	27.84	27.85	-7	4,878	-0.14%
2020/11/05	0	0.00	2	27.55	27.50	-2	5,017	-0.04%
2020/11/04	10	27.65	1	27.65	27.50	9	5,145	0.17%
2020/11/02	2	27.00	0	0.00	27.00	2	5,375	0.04%
2020/10/30	1	27.45	1	27.55	27.10	0	5,527	0.00%
2020/10/29	2	27.45	20	26.99	27.55	-18	5,763	-0.31%
2020/10/28	3.4	28.07	1.4	27.86	27.65	2	5,909	0.03%
2020/10/27	1	28.15	0	0.00	28.10	1	6,067	0.02%
2020/10/23	3	28.75	0	0.00	28.95	3	6,547	0.05%
2020/10/22	0	0.00	11	29.80	29.00	-11	7,735	-0.14%
2020/10/20	0	0.00	1	28.85	29.05	-1	8,533	-0.01%
2020/10/16	10	29.24	5	29.10	28.55	5	10,259	0.05%
2020/10/15	7	28.65	8	29.22	29.30	-1	10,442	-0.01%
2020/10/14	0	0.00	12	28.49	28.60	-12	10,382	-0.12%
2020/10/12	17.4	28.42	11	27.95	27.95	6.4	11,226	0.06%
2020/10/07	0	0.00	11	28.80	29.00	-11	12,293	-0.09%
2020/10/05	0	0.00	17	27.85	27.85	-17	13,193	-0.13%
2020/09/30	7	27.66	18	27.79	27.85	-11	13,282	-0.08%
2020/09/29	11	27.99	8	27.73	27.70	3	13,344	0.02%
2020/09/28	38	27.65	34	27.88	28.30	4	13,463	0.03%
2020/09/25	22	28.23	0	0.00	27.50	22	13,617	0.16%
2020/09/24	22	30.08	9	29.88	29.35	13	13,724	0.09%
2020/09/23	20	29.60	13	29.66	30.00	7	13,469	0.05%
2020/09/22	5	29.01	10	29.32	29.35	-5	13,378	-0.04%
2020/09/21	0	0.00	1	29.00	29.00	-1	13,338	-0.01%
2020/09/18	5	29.66	2	29.60	29.35	3	13,345	0.02%
2020/09/17	0	0.00	8	29.45	29.60	-8	13,329	-0.06%
2020/09/16	12	29.38	43	29.20	29.10	-31	13,299	-0.23%
2020/09/15	8	29.10	1	29.20	29.00	7	13,255	0.05%
2020/09/14	3	28.97	0	0.00	28.90	3	13,345	0.02%
2020/09/11	3	28.58	10	28.55	28.35	-7	13,328	-0.05%
2020/09/10	1	28.90	2	28.70	28.55	-1	13,336	-0.01%
2020/09/09	11	28.34	10	28.75	28.90	1	13,371	0.01%
2020/09/08	20	28.90	31	28.87	28.90	-11	13,385	-0.08%
2020/09/07	34	29.44	21	29.60	29.35	13	13,385	0.10%
2020/09/04	2	27.00	0	0.00	27.60	2	13,209	0.02%
2020/09/03	17	27.51	0	0.00	27.25	17	13,300	0.13%
2020/09/02	0	0.00	8	27.41	27.30	-8	13,432	-0.06%
2020/09/01	0	0.00	2	26.85	26.85	-2	13,467	-0.01%
2020/08/31	5	26.90	9	26.80	26.85	-4	13,585	-0.03%
2020/08/28	2	26.85	0	0.00	26.70	2	14,029	0.01%
2020/08/27	11	27.24	4	27.00	26.75	7	14,055	0.05%
2020/08/26	8	27.12	0	0.00	27.10	8	14,087	0.06%
2020/08/25	2	26.85	22	26.75	26.75	-20	14,112	-0.14%
2020/08/24	7	26.64	1	26.80	26.55	6	14,208	0.04%
2020/08/21	38	27.24	31	27.10	27.05	7	14,326	0.05%
2020/08/20	53	27.10	7	27.14	27.00	46	14,302	0.32%
2020/08/19	44	29.93	54	29.81	30.00	-10	14,482	-0.07%
2020/08/18	51	30.69	20	30.54	30.40	31	15,022	0.21%
2020/08/17	34	30.09	8	30.55	30.40	26	15,120	0.17%
2020/08/14	3	29.75	20	29.41	29.80	-17	15,224	-0.11%
2020/08/13	34	29.26	34	29.08	29.00	0	15,368	0.00%
2020/08/12	5	29.04	18	29.06	29.00	-13	15,414	-0.08%
2020/08/11	8	29.20	8	29.14	29.05	0	15,467	0.00%
2020/08/10	8	30.00	13	29.66	29.45	-5	15,465	-0.03%
2020/08/07	0	0.00	16	30.60	30.60	-16	15,450	-0.10%
2020/08/06	32	30.58	30	30.56	30.45	2	15,867	0.01%
2020/08/05	24	31.43	28	31.11	31.10	-4	15,774	-0.03%
2020/08/04	32	31.61	28	31.61	31.60	4	15,797	0.03%
2020/08/03	5	31.11	1	31.00	31.55	4	15,611	0.03%
2020/07/31	13	32.07	6	32.06	31.65	7	15,508	0.05%
2020/07/30	16	31.66	10	31.76	31.80	6	15,356	0.04%
2020/07/29	12	30.93	13	31.48	31.95	-1	15,201	-0.01%
2020/07/28	96	33.49	79	33.36	30.50	17	14,897	0.11%
2020/07/27	65	31.66	48	31.74	32.80	17	13,771	0.12%
2020/07/24	12	31.47	26	31.70	31.25	-14	13,310	-0.11%
2020/07/23	66	32.07	31	32.45	32.40	35	12,818	0.27%
2020/07/22	63	29.79	74	31.08	30.85	-11	11,977	-0.09%
2020/07/21	9	28.99	15	29.10	29.05	-6	11,113	-0.05%
2020/07/20	1	28.85	1	28.65	28.55	0	10,922	0.00%
2020/07/17	17	28.68	1	28.30	28.80	16	10,895	0.15%
2020/07/16	13	29.60	39	29.38	29.90	-26	10,660	-0.24%
2020/07/15	10	28.66	31	28.79	28.15	-21	10,122	-0.21%
2020/07/14	101	30.59	141	30.10	29.20	-40	10,025	-0.40%	大買/大賣/
2020/07/13	67	29.21	88.5	28.95	29.85	-21.5	9,341	-0.23%
2020/07/10	9	27.06	0	0.00	27.15	9	8,774	0.10%
2020/07/09	3	27.40	10	27.85	27.15	-7	8,759	-0.08%
2020/07/08	10	27.32	31	27.53	27.45	-21	8,708	-0.24%
2020/07/07	62	27.81	71	27.60	26.95	-9	8,664	-0.10%
2020/07/06	38	27.87	41	28.17	27.90	-3	8,586	-0.03%
2020/07/03	35	27.36	11	26.90	27.50	24	8,474	0.28%
2020/07/02	23	25.98	3	25.97	25.95	20	8,284	0.24%
2020/07/01	13	26.03	2	26.05	25.90	11	8,284	0.13%
2020/06/30	5	25.76	0	0.00	25.65	5	8,290	0.06%
2020/06/29	4	25.76	20	25.58	25.60	-16	8,311	-0.19%
2020/06/24	4	26.50	3	26.53	26.45	1	8,315	0.01%
2020/06/23	1	26.40	0	0.00	26.30	1	8,407	0.01%
2020/06/22	4	26.15	0	0.00	26.15	4	8,457	0.05%
2020/06/19	5	26.73	2	26.75	26.55	3	8,517	0.04%
2020/06/18	2	26.35	0	0.00	26.40	2	8,458	0.02%
2020/06/17	14	26.24	0.1	26.35	26.25	13.9	8,502	0.16%
2020/06/16	1	26.60	10	26.68	26.60	-9	8,646	-0.10%
2020/06/15	23	26.13	0	0.00	26.10	23	8,852	0.26%
2020/06/12	26	26.33	5	26.00	26.65	21	8,997	0.23%
2020/06/11	5	26.92	10	27.45	26.80	-5	9,112	-0.05%
2020/06/10	16	27.93	56	28.53	27.85	-40	9,212	-0.43%
2020/06/09	51	29.15	14	28.96	28.55	37	9,325	0.40%
2020/06/08	5	28.86	3	28.72	28.80	2	9,473	0.02%
2020/06/05	3	28.70	10	28.58	28.50	-7	9,803	-0.07%
2020/06/04	94	29.16	89	29.71	28.65	5	9,915	0.05%
2020/06/03	0	0.00	4	28.25	28.30	-4	9,533	-0.04%
2020/06/02	9	28.23	3	28.45	27.90	6	9,514	0.06%
2020/06/01	10	28.03	10	28.31	28.00	0	9,526	0.00%
2020/05/29	0	0.00	2	28.20	27.80	-2	9,546	-0.02%
2020/05/27	2	28.55	2	28.55	28.20	0	9,648	0.00%
2020/05/26	24	29.53	16	29.06	28.25	8	9,586	0.08%
2020/05/25	31	29.32	28	28.43	29.65	3	9,149	0.03%
2020/05/22	0	0.00	24	27.35	27.15	-24	8,577	-0.28%
2020/05/21	29	26.97	21	26.97	27.05	8	8,375	0.10%
2020/05/20	0	0.00	3	26.83	26.60	-3	8,425	-0.04%
2020/05/19	7	25.85	12	26.00	25.80	-5	8,255	-0.06%
2020/05/18	6	26.57	11	26.14	25.90	-5	8,212	-0.06%
2020/05/15	2	25.83	0	0.00	26.20	2	8,136	0.02%
2020/05/14	11	26.02	9	26.36	25.55	2	8,251	0.02%
2020/05/13	46	27.14	35	26.93	26.70	11	8,194	0.13%
2020/05/12	1	26.05	2	26.25	25.70	-1	7,714	-0.01%
2020/05/11	15	25.84	22	25.35	26.10	-7	7,665	-0.09%
2020/05/08	37	25.36	94	25.15	24.85	-57	7,479	-0.76%
2020/05/07	57	25.25	23	24.72	25.10	34	7,444	0.46%
2020/05/06	19	24.91	27	24.67	24.60	-8	7,393	-0.11%
2020/05/05	46	25.21	7	24.99	24.75	39	7,380	0.53%
2020/05/04	0	0.00	11	24.63	24.65	-11	7,405	-0.15%
2020/04/30	0	0.00	11	25.15	25.10	-11	7,414	-0.15%
2020/04/29	5	24.90	10	24.75	24.75	-5	7,372	-0.07%
2020/04/27	7	24.71	7	24.80	24.65	0	7,409	0.00%
2020/04/23	10	24.81	0	0.00	24.65	10	7,363	0.14%
2020/04/22	10	24.48	2	24.55	24.55	8	7,331	0.11%
2020/04/21	7	24.80	0	0.00	24.85	7	7,295	0.10%
2020/04/20	1	25.90	1	25.65	25.60	0	7,285	0.00%
2020/04/17	5	25.80	1	25.70	25.70	4	7,299	0.05%
2020/04/16	4	26.75	2	26.60	26.40	2	7,188	0.03%
2020/04/15	0	0.00	7	26.50	26.40	-7	7,028	-0.10%
2020/04/14	13	24.78	6	24.95	24.80	7	6,732	0.10%
2020/04/09	5	25.20	7	25.80	25.20	-2	6,754	-0.03%
2020/04/08	0	0.00	4	25.94	25.95	-4	6,764	-0.06%
2020/04/07	4	25.00	0	0.00	25.00	4	6,686	0.06%
2020/03/31	16	24.57	0	0.00	24.25	16	6,830	0.23%
2020/03/25	1	23.90	6	23.63	23.70	-5	6,701	-0.07%
2020/03/24	1	23.00	0	0.00	23.00	1	6,644	0.02%
2020/03/20	8	24.03	3	24.13	23.85	5	6,729	0.07%
2020/03/19	1	22.55	2	23.00	22.50	-1	6,636	-0.02%
2020/03/18	12	25.64	2	25.80	25.00	10	6,424	0.16%
2020/03/17	9	25.68	15	26.00	25.55	-6	6,298	-0.10%
2020/03/16	4	27.53	8	26.81	25.40	-4	6,120	-0.07%
2020/03/13	7	25.18	0	0.00	26.80	7	5,965	0.12%
2020/03/12	12	26.41	24	26.71	26.05	-12	5,737	-0.21%
2020/03/11	22	28.62	2	28.60	27.40	20	5,446	0.37%
2020/03/10	2	27.45	16	27.58	27.50	-14	5,079	-0.28%
2020/03/09	9	26.32	0	0.00	26.30	9	4,915	0.18%
2020/03/06	0	0.00	5	27.39	27.15	-5	4,854	-0.10%
2020/03/05	2	28.40	7	28.30	27.60	-5	4,858	-0.10%
2020/03/03	41	27.60	10	27.62	27.25	31	4,726	0.66%
2020/03/02	12	27.48	23	27.55	27.60	-11	4,655	-0.24%
2020/02/27	10	26.35	3	26.28	25.95	7	4,440	0.16%
2020/02/26	1	27.20	7	27.11	27.05	-6	4,356	-0.14%
2020/02/25	3	26.95	11	26.92	27.00	-8	4,275	-0.19%
2020/02/24	8	27.73	10	27.43	27.35	-2	4,233	-0.05%
2020/02/21	12	27.68	25	27.86	27.75	-13	4,182	-0.31%
2020/02/20	28	26.94	7	26.76	26.60	21	3,930	0.53%
2020/02/19	10	26.13	0	0.00	26.10	10	3,856	0.26%
2020/02/17	2	26.05	7	26.50	26.05	-5	3,836	-0.13%
2020/02/14	3	24.87	0	0.00	25.25	3	3,664	0.08%
2020/02/13	0	0.00	2	24.55	24.40	-2	3,664	-0.05%
2020/02/12	0	0.00	1	24.75	24.85	-1	3,787	-0.03%
2020/02/11	0	0.00	6	24.25	24.30	-6	3,790	-0.16%
2020/02/10	7	23.97	7	23.79	24.00	0	3,879	0.00%
2020/02/07	1	24.25	0	0.00	24.35	1	3,919	0.03%
2020/02/05	0	0.00	1	25.50	24.80	-1	4,015	-0.02%
2020/02/03	2	23.65	3	24.00	24.35	-1	4,150	-0.02%
2020/01/31	3	24.75	2	24.90	24.95	1	4,194	0.02%
2020/01/30	11	24.65	5	24.20	24.15	6	4,397	0.14%
2020/01/20	2	26.75	0	0.00	26.80	2	4,625	0.04%
2020/01/17	0	0.00	6	26.90	26.80	-6	4,868	-0.12%
2020/01/16	10	27.30	1	27.10	27.10	9	5,072	0.18%
2020/01/13	0	0.00	1	27.20	27.25	-1	5,853	-0.02%
2020/01/10	5	26.16	0	0.00	26.05	5	5,896	0.08%
2020/01/09	10	26.65	4	26.60	26.60	6	5,912	0.10%
2020/01/08	9	26.41	0	0.00	26.15	9	5,949	0.15%
2020/01/07	7	26.82	0	0.00	27.00	7	6,131	0.11%
2020/01/06	1	27.25	0	0.00	27.20	1	6,277	0.02%
2020/01/03	10	28.04	4	28.25	27.85	6	6,359	0.09%
2019/12/31	0	0.00	2	28.10	27.90	-2	6,263	-0.03%
2019/12/30	5	28.44	0	0.00	28.30	5	6,298	0.08%
2019/12/27	5	28.19	5	28.27	28.80	0	6,322	0.00%
2019/12/26	3	27.77	0	0.00	27.75	3	6,189	0.05%
2019/12/25	7	27.79	0	0.00	27.60	7	6,239	0.11%
2019/12/23	5	27.20	0	0.00	27.20	5	6,613	0.08%
2019/12/20	0	0.00	12	27.34	27.40	-12	6,783	-0.18%
2019/12/18	1	28.25	0	0.00	27.80	1	6,963	0.01%
2019/12/17	8	27.51	0	0.00	27.70	8	6,939	0.12%
2019/12/16	0	0.00	3	27.12	27.65	-3	7,250	-0.04%
2019/12/13	5	26.86	1	27.05	26.90	4	7,393	0.05%
2019/12/12	3	27.28	8	27.30	27.25	-5	7,686	-0.07%
2019/12/11	6	27.08	0	0.00	27.00	6	7,745	0.08%
2019/12/10	8	27.03	1	27.30	27.40	7	7,820	0.09%
2019/12/09	0	0.00	2	26.40	26.35	-2	7,942	-0.03%
2019/12/06	11	26.55	10	26.74	26.55	1	8,116	0.01%
2019/12/05	15	26.62	15	26.65	26.40	0	8,265	0.00%
2019/12/04	12	26.28	11	26.16	26.30	1	8,824	0.01%
2019/12/02	5	25.77	0	0.00	25.70	5	9,269	0.05%
2019/11/28	0	0.00	1	26.90	26.80	-1	9,738	-0.01%
2019/11/27	1	27.50	0	0.00	27.20	1	10,046	0.01%
2019/11/19	4	26.90	0	0.00	26.50	4	11,171	0.04%
2019/11/18	8	26.88	8	26.96	26.85	0	11,469	0.00%
2019/11/15	0	0.00	2	26.85	26.70	-2	11,564	-0.02%
2019/11/14	5	26.49	0	0.00	26.40	5	11,883	0.04%
2019/11/13	13	26.93	15	26.77	27.00	-2	11,987	-0.02%
2019/11/12	9	26.61	9	26.45	26.80	0	12,009	0.00%
2019/11/11	29	26.31	30	26.43	26.10	-1	12,030	-0.01%
2019/11/08	16	27.93	20	27.98	27.80	-4	11,953	-0.03%
2019/11/07	16	27.85	12	28.05	27.85	4	11,988	0.03%
2019/11/06	1	29.00	6	29.06	28.60	-5	11,956	-0.04%
2019/11/05	0	0.00	9	29.16	28.90	-9	11,967	-0.08%
2019/11/04	2	28.83	3	29.08	28.80	-1	11,992	-0.01%
2019/11/01	10	28.88	19	28.84	29.10	-9	12,021	-0.07%
2019/10/31	1	28.95	5	28.50	28.45	-4	12,027	-0.03%
2019/10/30	6	29.17	3	29.28	29.35	3	12,036	0.02%
2019/10/29	47	30.36	43	29.55	29.05	4	12,127	0.03%
2019/10/28	46	30.47	33	30.42	30.50	13	12,117	0.11%
2019/10/25	10	29.98	10	30.23	29.50	0	12,124	0.00%
2019/10/24	3	29.78	31	29.74	30.10	-28	12,211	-0.23%
2019/10/23	36	29.80	1	29.95	29.30	35	12,519	0.28%
2019/10/22	4.8	29.45	4	29.64	29.35	0.8	12,728	0.01%
2019/10/21	13	29.03	16	28.77	29.90	-3	12,456	-0.02%
2019/10/18	17	28.11	17	28.49	27.80	0	12,096	0.00%
2019/10/17	10	27.75	10	27.90	27.70	0	11,995	0.00%
2019/10/16	30	28.05	30	27.59	27.65	0	11,950	0.00%
2019/10/15	16	27.97	16	28.04	28.05	0	11,894	0.00%
2019/10/14	1	27.55	3	27.82	27.50	-2	11,716	-0.02%
2019/10/09	6	26.33	2	26.95	26.55	4	11,566	0.03%
2019/10/08	14	27.49	9	27.70	27.15	5	11,500	0.04%
2019/10/07	11	27.73	10	27.45	27.50	1	11,646	0.01%
2019/10/04	13	27.38	10	27.87	27.20	3	11,606	0.03%
2019/10/03	11	27.62	19	27.59	27.70	-8	11,556	-0.07%
2019/10/02	10	27.44	15	27.61	27.60	-5	11,484	-0.04%
2019/10/01	9	27.94	7	28.15	28.00	2	11,450	0.02%
2019/09/27	12	27.48	8	27.43	27.80	4	11,387	0.04%
2019/09/26	19	27.88	7	28.55	27.50	12	11,208	0.11%
2019/09/25	5	28.48	0	0.00	28.35	5	10,953	0.05%
2019/09/24	0	0.00	10	30.20	29.85	-10	10,798	-0.09%
2019/09/23	9	30.32	0	0.00	30.00	9	10,717	0.08%
2019/09/20	0	0.00	0.3	30.20	30.20	-0.3	10,628	0.00%
2019/09/19	12	30.17	27	30.37	30.05	-15	10,540	-0.14%
2019/09/18	85	29.98	79	29.55	29.50	6	10,244	0.06%
2019/09/17	47	29.38	41	28.86	29.50	6	10,125	0.06%
2019/09/12	30	28.20	31	28.15	28.05	-1	9,886	-0.01%
2019/09/11	3	27.92	0	0.00	28.05	3	10,039	0.03%
2019/09/10	1	28.80	5	29.08	28.80	-4	10,260	-0.04%
2019/09/09	0	0.00	3	29.00	28.95	-3	10,108	-0.03%
2019/09/06	25	29.82	11	29.80	29.45	14	9,927	0.14%
2019/09/05	11	28.91	4	29.83	29.60	7	9,312	0.08%
2019/09/04	1	29.05	19	28.78	28.95	-18	9,063	-0.20%
2019/09/03	62	28.09	1	28.05	28.05	61	8,788	0.69%
2019/09/02	0	0.00	16	27.46	28.35	-16	8,571	-0.19%
2019/08/30	9	27.48	56	26.99	26.55	-47	8,235	-0.57%
2019/08/29	84	27.54	74	27.50	27.00	10	7,901	0.13%
2019/08/28	30	25.75	11	26.45	26.45	19	7,205	0.26%
2019/08/27	1	24.15	0	0.00	24.05	1	6,943	0.01%
2019/08/26	1	24.10	16	23.89	23.60	-15	6,879	-0.22%
2019/08/23	0	0.00	4	24.79	24.75	-4	6,802	-0.06%
2019/08/22	12	24.86	11	24.60	24.90	1	6,713	0.01%
2019/08/21	4	24.73	33	24.64	24.50	-29	6,537	-0.44%
2019/08/20	10	23.75	11	24.25	23.65	-1	6,220	-0.02%
2019/08/19	31	24.26	27	24.37	24.15	4	6,102	0.07%
2019/08/16	11	21.29	29	22.33	23.30	-18	5,753	-0.31%
2019/08/15	1	21.20	1	21.20	21.20	0	5,617	0.00%
2019/08/14	21	22.32	13	22.46	21.90	8	5,573	0.14%
2019/08/13	24	22.24	0	0.00	22.25	24	5,500	0.44%
2019/08/12	1	22.00	5	22.05	22.00	-4	5,453	-0.07%
2019/08/08	13	22.62	13	22.41	22.65	0	5,387	0.00%
2019/08/07	10	22.93	10	23.25	22.30	0	5,328	0.00%
2019/08/06	24	21.82	23	21.90	22.90	1	5,269	0.02%
2019/08/05	0	0.00	1	23.05	22.60	-1	5,168	-0.02%
2019/08/02	6	23.20	6	23.33	23.50	0	5,096	0.00%
2019/08/01	4	24.09	3	24.35	23.80	1	5,016	0.02%
2019/07/31	23	23.65	28	23.56	24.45	-5	4,909	-0.10%
2019/07/30	2	23.03	1	23.35	23.15	1	4,722	0.02%
2019/07/29	66	24.38	80	24.91	24.35	-14	4,488	-0.31%
2019/07/26	13	24.23	13	24.44	24.70	0	4,170	0.00%
2019/07/25	253	23.88	239	22.80	24.00	14	3,834	0.37%	大買/大賣/
2019/07/24	0	0.00	24	22.26	22.60	-24	3,320	-0.72%
2019/07/23	0	0.00	1	20.30	20.55	-1	2,934	-0.03%
2019/07/22	1	20.15	0	0.00	20.00	1	2,928	0.03%
2019/07/19	1	19.90	3	20.10	19.90	-2	2,939	-0.07%
2019/07/17	5	20.60	0	0.00	20.50	5	2,941	0.17%
2019/07/16	7	21.06	0	0.00	20.95	7	2,954	0.24%
2019/07/15	0	0.00	5	21.65	21.20	-5	2,933	-0.17%
2019/07/12	0	0.00	5	21.20	21.65	-5	2,959	-0.17%
2019/07/10	5	20.20	6	20.22	20.50	-1	2,775	-0.04%
2019/07/09	0	0.00	1	20.00	19.95	-1	2,748	-0.04%
2019/07/08	0	0.00	10	20.25	20.15	-10	2,747	-0.36%
2019/07/04	4	20.15	0	0.00	19.90	4	2,739	0.15%
2019/07/03	1	20.05	1	20.10	19.90	0	2,750	0.00%
2019/06/28	0	0.00	8	19.89	19.95	-8	2,714	-0.29%
2019/06/27	0	0.00	5	19.80	19.75	-5	2,712	-0.18%
2019/06/26	3	19.85	3	19.65	19.60	0	2,681	0.00%
2019/06/25	4	20.20	0	0.00	20.10	4	2,652	0.15%
2019/06/24	10	20.15	7	20.43	20.50	3	2,582	0.12%
2019/06/21	0	0.00	2	20.30	19.90	-2	2,483	-0.08%
2019/06/20	10	19.50	12	19.69	19.90	-2	2,370	-0.08%
2019/06/19	157	19.25	155	19.36	19.60	2	2,235	0.09%	大買/大賣/
2019/06/18	6	18.68	8	19.19	19.40	-2	1,976	-0.10%
2019/06/12	0	0.00	1	16.65	16.65	-1	1,563	-0.06%
2019/05/31	4	16.30	1	16.35	16.40	3	1,709	0.18%
2019/05/28	6	15.49	0.6	15.60	15.60	5.4	1,772	0.30%
2019/05/23	0	0.00	1	15.65	15.65	-1	1,897	-0.05%
2019/05/21	1	15.80	0	0.00	15.95	1	2,102	0.05%
2019/05/20	1	15.90	0	0.00	16.05	1	2,153	0.05%
2019/05/17	5	16.76	1	16.65	16.40	4	2,215	0.18%
2019/05/16	1	17.10	0	0.00	16.85	1	2,258	0.04%
2019/05/15	14	17.41	14	17.35	17.55	0	2,462	0.00%
2019/05/14	1	16.55	1	17.40	17.35	0	2,712	0.00%
2019/05/10	13	17.68	0	0.00	17.55	13	3,010	0.43%
2019/05/09	4	17.73	1	17.80	17.60	3	3,017	0.10%
2019/05/08	1	18.55	3	18.85	18.55	-2	2,989	-0.07%
2019/05/07	10	19.00	0	0.00	19.10	10	3,054	0.33%
2019/05/06	1	19.00	0	0.00	18.90	1	3,136	0.03%
2019/05/03	1	19.65	0	0.00	19.55	1	3,124	0.03%
2019/04/30	20	19.23	10	19.30	19.45	10	3,185	0.31%
2019/04/29	14	19.27	12	20.30	19.25	2	3,310	0.06%
2019/04/26	2	20.20	0	0.00	20.25	2	3,277	0.06%
2019/04/24	2	21.00	8	21.46	21.25	-6	3,269	-0.18%
2019/04/22	5	21.85	0	0.00	21.25	5	3,282	0.15%
2019/04/19	1	21.15	5	20.95	21.35	-4	3,256	-0.12%
2019/04/12	0	0.00	1	20.55	20.50	-1	3,240	-0.03%
2019/04/11	0	0.00	20	21.00	21.00	-20	3,246	-0.62%
2019/04/09	2	22.00	3	21.95	21.75	-1	3,241	-0.03%
2019/04/08	1	21.95	0	0.00	21.65	1	3,257	0.03%
2019/04/03	0	0.00	1	21.50	21.60	-1	3,245	-0.03%
2019/04/01	3	20.75	0	0.00	21.35	3	3,261	0.09%
2019/03/29	1	20.55	0	0.00	20.65	1	3,233	0.03%
2019/03/28	1	20.40	0	0.00	20.50	1	3,297	0.03%
2019/03/27	5	20.30	0	0.00	20.20	5	3,380	0.15%
2019/03/18	0	0.00	20	21.15	21.55	-20	3,966	-0.50%
2019/03/15	0	0.00	0	20.90	20.90	0	4,040	0.00%
2019/03/14	0	0.00	1	20.95	20.85	-1	4,097	-0.02%
2019/03/08	5	21.30	0	0.00	21.25	5	5,379	0.09%
2019/03/07	2	21.68	0	0.00	21.60	2	5,422	0.04%
2019/03/06	0	22.30	1	22.30	22.30	-1	5,524	-0.02%
2019/03/05	0	0.00	1	22.30	22.20	-1	5,688	-0.02%
2019/02/27	1	22.45	0	0.00	22.40	1	6,090	0.02%
2019/02/22	0	0.00	5	23.15	23.00	-5	6,778	-0.07%
2019/02/21	1	23.10	6	23.10	23.30	-5	6,803	-0.07%
2019/02/20	0	0.00	4	24.04	23.50	-4	6,788	-0.06%
2019/02/19	3	23.00	0	0.00	23.00	3	6,648	0.05%
2019/02/18	0	0.00	1	22.75	22.80	-1	6,605	-0.02%
2019/02/15	0	0.00	13	22.65	22.65	-13	6,562	-0.20%
2019/02/14	3	23.32	2	23.95	23.10	1	6,546	0.02%
2019/02/13	0	0.00	12	23.05	23.45	-12	6,366	-0.19%
2019/02/12	1	22.20	6	22.22	21.90	-5	6,143	-0.08%
2019/02/11	3	21.60	5	21.58	21.40	-2	6,069	-0.03%
2019/01/25	0	0.00	4	20.95	20.50	-4	6,080	-0.07%
2019/01/23	8	20.16	0	0.00	20.20	8	6,287	0.13%
2019/01/22	4	20.36	0	0.00	20.20	4	6,300	0.06%
2019/01/21	0	0.00	28	20.62	20.85	-28	6,329	-0.44%
2019/01/18	5	19.50	0	0.00	19.80	5	6,246	0.08%
2019/01/16	10	19.80	0	0.00	19.90	10	6,329	0.16%
2019/01/15	0	0.00	7	19.49	19.65	-7	6,317	-0.11%
2019/01/14	0	0.00	7	18.90	19.10	-7	6,313	-0.11%
2019/01/11	10	19.56	0	0.00	19.20	10	6,338	0.16%
2019/01/09	3	19.70	0	0.00	19.70	3	6,369	0.05%
2019/01/04	2	18.10	0	0.00	18.80	2	6,548	0.03%
2019/01/03	5	19.75	0	0.00	19.55	5	6,558	0.08%
2018/12/26	0	0.00	5	20.05	19.85	-5	6,784	-0.07%
2018/12/25	2	19.90	0	0.00	20.00	2	6,833	0.03%
2018/12/24	3	20.48	0	0.00	20.50	3	6,844	0.04%
2018/12/21	5	20.50	0	0.00	20.75	5	6,891	0.07%
2018/12/20	1	19.75	6	20.22	20.00	-5	6,910	-0.07%
2018/12/14	11	21.55	8	21.50	21.60	3	7,092	0.04%
2018/12/13	31	22.46	30	22.53	22.10	1	7,128	0.01%
2018/12/12	0	0.00	2	23.00	22.85	-2	7,105	-0.03%
2018/12/10	5	22.10	1	22.10	22.05	4	7,070	0.06%
2018/12/06	7	22.65	14	23.16	22.20	-7	7,191	-0.10%
2018/12/05	14	24.16	8	24.53	24.00	6	7,061	0.08%
2018/12/04	4	23.60	9	24.47	24.50	-5	6,721	-0.07%
2018/12/03	4	22.65	4	22.60	22.50	0	6,286	0.00%
2018/11/30	0	0.00	3	22.15	22.00	-3	6,189	-0.05%
2018/11/29	26	22.26	25	22.65	21.90	1	6,162	0.02%
2018/11/28	0	0.00	1	22.50	22.25	-1	6,052	-0.02%
2018/11/27	9	22.42	19	22.46	22.25	-10	5,919	-0.17%
2018/11/26	14	21.76	12	21.80	21.60	2	5,645	0.04%
2018/11/23	17	21.93	30	21.75	21.70	-13	5,570	-0.23%
2018/11/22	124	20.65	126	20.91	21.15	-2	5,292	-0.04%	大買/大賣/
2018/11/21	2	20.00	18	19.99	20.55	-16	4,970	-0.32%
2018/11/20	0	0.00	2	18.75	18.70	-2	4,900	-0.04%
2018/11/19	0	0.00	3	18.67	18.85	-3	4,902	-0.06%
2018/11/16	0	0.00	1	18.40	18.15	-1	4,942	-0.02%
2018/11/15	5	18.32	5	18.30	18.40	0	4,978	0.00%
2018/11/08	43	18.55	20	19.13	18.00	23	5,248	0.44%
2018/11/07	10	18.80	3	18.50	18.60	7	5,226	0.13%
2018/11/06	2	17.75	0	0.00	17.40	2	5,254	0.04%
2018/11/05	0	0.00	2	18.20	18.20	-2	5,307	-0.04%
2018/11/02	0	0.00	3	18.10	18.35	-3	5,323	-0.06%
2018/11/01	6	18.04	0	0.00	17.70	6	5,296	0.11%
2018/10/31	5	17.20	12	17.49	17.50	-7	5,205	-0.13%
2018/10/30	1	16.00	0	0.00	15.95	1	5,117	0.02%
2018/10/29	8	16.41	7	16.00	16.10	1	5,175	0.02%
2018/10/26	4	15.73	20	15.70	15.65	-16	5,221	-0.31%
2018/10/25	14	16.60	5	16.55	16.15	9	5,225	0.17%
2018/10/23	6	18.50	0	0.00	18.35	6	5,214	0.12%
2018/10/19	3	18.73	0	0.00	18.60	3	5,440	0.06%
2018/10/18	1	19.55	1	19.75	19.45	0	5,478	0.00%
2018/10/17	12	19.78	10	20.10	19.45	2	5,542	0.04%
2018/10/16	14	19.68	3	19.75	19.50	11	5,573	0.20%
2018/10/15	10	19.25	8	19.40	19.10	2	5,654	0.04%
2018/10/12	5	19.70	2	18.90	19.30	3	5,774	0.05%
2018/10/11	3	18.17	0	0.00	18.00	3	5,828	0.05%
2018/10/09	24	20.39	33	20.67	20.00	-9	5,909	-0.15%
2018/10/08	32	20.42	38	20.49	20.70	-6	6,010	-0.10%
2018/10/05	54	20.49	51	20.60	20.30	3	6,078	0.05%
2018/10/04	22	21.92	24	22.19	21.95	-2	6,039	-0.03%
2018/10/03	11	22.81	31	22.72	22.30	-20	6,180	-0.32%
2018/10/02	6	23.88	6	24.05	23.40	0	6,413	0.00%
2018/10/01	24	23.43	24	23.66	23.85	0	6,568	0.00%
2018/09/28	8	23.65	8	23.66	23.70	0	6,784	0.00%
2018/09/27	9	23.83	9	24.28	23.30	0	6,877	0.00%
2018/09/26	10	23.49	9	23.73	24.00	1	7,020	0.01%
2018/09/25	23	24.12	20	24.49	23.65	3	7,080	0.04%
2018/09/21	48	24.37	26	24.10	23.95	22	7,036	0.31%
2018/09/20	2	23.38	1	23.55	23.15	1	6,984	0.01%
2018/09/19	6	23.32	8	24.01	23.10	-2	7,126	-0.03%
2018/09/18	6	23.43	1	23.60	23.00	5	7,137	0.07%
2018/09/17	3	24.17	0	0.00	24.20	3	7,271	0.04%
2018/09/13	2	21.10	2	21.30	21.15	0	7,349	0.00%
2018/09/12	33	20.62	7	21.61	20.10	26	7,544	0.34%
2018/09/11	25	22.28	21	22.38	22.10	4	7,600	0.05%
2018/09/10	27	23.39	21	23.65	22.45	6	7,871	0.08%
2018/09/07	13	26.16	10	26.52	24.90	3	7,830	0.04%
2018/09/06	8	26.68	8	26.79	26.65	0	7,859	0.00%
2018/09/05	1	26.85	0	0.00	26.80	1	8,060	0.01%
2018/09/04	1	27.40	0	0.00	27.50	1	8,353	0.01%
2018/09/03	12	27.49	10	27.17	26.85	2	8,584	0.02%
2018/08/31	11	27.95	19	28.04	28.40	-8	8,642	-0.09%
2018/08/30	15	28.76	10	28.76	28.10	5	8,737	0.06%
2018/08/29	16	28.35	15	28.31	28.45	1	8,808	0.01%
2018/08/28	14	28.37	16	28.08	28.05	-2	8,965	-0.02%
2018/08/27	5	27.82	2	28.55	28.55	3	9,101	0.03%
2018/08/24	2	27.18	0	0.00	27.25	2	9,575	0.02%
2018/08/23	9	27.54	7	27.55	28.00	2	10,673	0.02%
2018/08/22	13	26.94	23	27.26	27.15	-10	11,758	-0.09%
2018/08/21	2	27.50	0	0.00	27.25	2	13,147	0.02%
2018/08/20	17	27.92	8	28.00	27.40	9	13,469	0.07%
2018/08/17	12	28.94	12	29.52	28.90	0	14,306	0.00%
2018/08/16	11	28.88	11	28.87	29.25	0	14,575	0.00%
2018/08/15	2	29.23	1	28.95	28.95	1	14,843	0.01%
2018/08/14	18	30.06	17	30.11	30.75	1	14,865	0.01%
2018/08/13	22	29.75	16	29.81	29.90	6	14,941	0.04%
2018/08/10	21	31.06	22	31.20	31.00	-1	14,913	-0.01%
2018/08/09	18	30.54	18	30.88	30.60	0	14,955	0.00%
2018/08/08	3	31.10	1	30.90	31.00	2	15,330	0.01%
2018/08/06	1	31.95	1	31.60	31.45	0	15,710	0.00%
2018/08/03	11	31.60	0	0.00	32.35	11	15,863	0.07%
2018/08/02	11	31.76	0	0.00	31.35	11	15,852	0.07%
2018/08/01	11	34.10	0	0.00	33.20	11	15,913	0.07%
2018/07/30	31	33.65	4.5	33.76	33.65	26.5	16,049	0.17%
2018/07/27	10	34.90	5	34.85	35.00	5	16,001	0.03%
2018/07/26	8	35.24	46	35.06	35.40	-38	15,934	-0.24%
2018/07/25	1	34.70	2	34.33	33.90	-1	15,759	-0.01%
2018/07/24	1	34.20	4	34.13	34.10	-3	15,688	-0.02%
2018/07/23	10	32.50	9	32.97	33.80	1	15,617	0.01%
2018/07/20	22	34.30	28.5	34.14	33.55	-6.5	15,562	-0.04%
2018/07/19	15	33.37	21	33.44	34.15	-6	15,410	-0.04%
2018/07/18	10	32.85	5	32.30	32.50	5	15,296	0.03%
2018/07/17	9	33.94	15	35.43	34.05	-6	15,193	-0.04%
2018/07/16	48	35.74	52	35.67	35.70	-4	15,078	-0.03%
2018/07/13	2	34.93	1	35.40	34.55	1	15,044	0.01%
2018/07/11	15	34.22	13	34.10	34.55	2	14,897	0.01%
2018/07/10	0	0.00	6	33.59	34.30	-6	14,731	-0.04%
2018/07/09	7	32.26	10	32.50	32.55	-3	14,561	-0.02%
2018/07/06	1	30.90	18	33.17	33.80	-17	14,382	-0.12%
2018/07/05	13	31.57	33	31.04	30.75	-20	14,183	-0.14%
2018/07/04	48	31.63	22	31.94	30.70	26	14,034	0.19%
2018/07/03	3	33.88	1	33.55	33.20	2	13,822	0.01%
2018/07/02	5	34.85	0	0.00	34.20	5	13,741	0.04%
2018/06/29	2	35.10	14	34.21	35.20	-12	13,686	-0.09%
2018/06/28	26	35.17	2.5	35.26	34.50	23.5	13,546	0.17%
2018/06/27	6.1	37.13	8	37.00	36.50	-1.9	13,363	-0.01%
2018/06/26	12	36.95	8	37.19	36.90	4	13,272	0.03%
2018/06/25	7	37.09	5	37.06	36.80	2	13,101	0.02%
2018/06/22	10	39.28	12	39.08	38.65	-2	12,955	-0.02%
2018/06/21	3	39.32	7	39.26	41.00	-4	12,800	-0.03%
2018/06/20	7	38.14	8	37.78	37.75	-1	12,560	-0.01%
2018/06/19	4	40.36	20	42.08	39.80	-16	12,439	-0.13%
2018/06/15	6	40.40	2	39.95	39.90	4	12,155	0.03%
2018/06/14	3	39.13	14	39.51	39.60	-11	12,239	-0.09%
2018/06/13	14	40.76	0	0.00	39.00	14	12,350	0.11%
2018/06/12	9	43.19	1	42.70	42.45	8	12,426	0.06%
2018/06/11	3	39.47	22.1	39.17	41.00	-19.1	12,131	-0.16%
2018/06/08	5	37.00	0	0.00	37.30	5	11,994	0.04%
2018/06/07	4	36.14	22	35.92	37.00	-18	11,951	-0.15%
2018/06/06	9	36.10	4	35.98	35.90	5	11,989	0.04%
2018/06/05	1	35.00	3.3	35.96	34.60	-2.3	12,093	-0.02%
2018/06/04	15	37.48	9	37.70	37.20	6	12,044	0.05%
2018/06/01	30	37.43	18	37.72	37.00	12	11,883	0.10%
2018/05/31	105	39.53	57	40.14	38.20	48	11,358	0.42%	大買/
2018/05/30	17	36.29	46	36.76	37.60	-29	10,218	-0.28%
2018/05/29	50	34.12	122	34.49	34.20	-72	9,074	-0.79%	大賣/
2018/05/28	25	30.93	3	32.05	32.05	22	7,610	0.29%
2018/05/25	38	28.31	61	28.65	29.15	-23	7,234	-0.32%
2018/05/24	21	26.21	19	26.34	26.50	2	6,262	0.03%
2018/05/23	13	26.09	31	26.18	25.90	-18	5,976	-0.30%
2018/05/22	2	25.20	2	25.93	25.10	0	5,631	0.00%
2018/05/21	15	25.60	18	25.51	26.05	-3	5,538	-0.05%
2018/05/18	21	25.12	29	24.89	25.05	-8	5,420	-0.15%
2018/05/17	3	24.63	1	24.50	24.40	2	5,346	0.04%
2018/05/16	94	25.95	7	25.70	25.20	87	5,258	1.65%
2018/05/15	1	24.90	22	24.92	24.90	-21	4,897	-0.43%
2018/05/14	13	25.72	13	25.65	25.80	0	4,846	0.00%
2018/05/11	1	25.05	5	25.17	24.40	-4	4,517	-0.09%
2018/05/10	12	24.58	12	24.81	24.75	0	4,342	0.00%
2018/05/09	10	24.30	2	25.00	24.15	8	4,292	0.19%
2018/05/08	13	23.46	1	24.20	24.05	12	4,146	0.29%
2018/04/30	1	22.00	0	0.00	21.90	1	4,353	0.02%
2018/04/27	7	21.80	0	0.00	21.90	7	4,590	0.15%
2018/04/26	2	22.30	0	0.00	21.50	2	5,006	0.04%
2018/04/25	2	22.40	0	0.00	22.25	2	5,087	0.04%
2018/04/24	1	22.20	0	0.00	22.80	1	5,170	0.02%
2018/04/20	10	23.70	0	0.00	23.80	10	5,127	0.20%
2018/04/19	12	24.44	0	0.00	24.40	12	5,110	0.23%
2018/04/18	12	23.50	0	0.00	23.40	12	4,982	0.24%
2018/04/17	0	0.00	6	23.90	23.50	-6	4,975	-0.12%
2018/04/13	0	0.00	2	24.93	24.95	-2	4,975	-0.04%
2018/04/10	6	23.30	0	0.00	23.05	6	5,090	0.12%
2018/04/09	3	22.93	0	0.00	22.90	3	5,194	0.06%
2018/04/03	2	23.50	10	24.00	23.35	-8	5,218	-0.15%
2018/04/02	14	24.23	14	24.30	23.80	0	5,216	0.00%
2018/03/31	0	0.00	9	24.10	24.25	-9	5,222	-0.17%
2018/03/27	10	24.25	10	24.55	24.20	0	5,302	0.00%
2018/03/26	9	24.30	9	24.54	24.10	0	5,307	0.00%
2018/03/23	12	23.71	7	24.25	23.95	5	5,309	0.09%
2018/03/22	14	25.66	18	26.01	24.85	-4	5,264	-0.08%
2018/03/21	14	26.15	45	26.25	25.85	-31	5,189	-0.60%
2018/03/20	13	26.74	11	26.06	26.35	2	5,112	0.04%
2018/03/19	0	0.00	12	26.45	26.50	-12	4,988	-0.24%
2018/03/16	16	25.28	12.4	25.97	25.55	3.6	4,795	0.08%
2018/03/13	1	25.10	2	24.85	25.10	-1	4,568	-0.02%
2018/03/12	10	24.98	3	25.13	24.70	7	4,578	0.15%
2018/03/09	5	24.16	2	24.40	24.40	3	4,563	0.07%
2018/03/08	0	0.00	20	23.26	23.35	-20	4,559	-0.44%
2018/03/06	5	21.15	0	0.00	21.10	5	4,677	0.11%
2018/03/01	1	21.10	0	0.00	21.25	1	5,424	0.02%
2018/02/27	1	21.15	0	0.00	21.25	1	5,528	0.02%
2018/02/12	1	20.10	0	0.00	20.10	1	6,991	0.01%
2018/02/09	11	20.10	7	19.50	20.50	4	7,411	0.05%
2018/02/08	34	19.89	32	20.27	20.00	2	7,508	0.03%
2018/02/07	5	20.90	0	0.00	20.70	5	7,549	0.07%
2018/02/06	12	20.66	0	0.00	20.45	12	7,600	0.16%
2018/02/05	2	22.53	2	22.55	22.70	0	7,704	0.00%
2018/02/02	27	23.89	24	23.98	23.70	3	7,809	0.04%
2018/02/01	4	24.05	9	24.31	24.00	-5	7,942	-0.06%
2018/01/31	8	24.30	6	24.47	24.30	2	8,037	0.02%
2018/01/30	2	24.80	2	25.05	24.50	0	8,190	0.00%
2018/01/29	2	25.20	0	0.00	24.85	2	8,303	0.02%
2018/01/26	11	25.58	20	25.49	25.40	-9	8,546	-0.11%
2018/01/25	7	25.40	1	25.70	25.20	6	8,703	0.07%
2018/01/24	1	27.30	4	26.89	26.40	-3	8,804	-0.03%
2018/01/23	22	26.48	13	27.64	26.45	9	8,872	0.10%
2018/01/22	14	26.75	24	27.03	27.15	-10	8,922	-0.11%
2018/01/19	0	0.00	3.5	25.27	25.40	-3.5	9,219	-0.04%
2018/01/18	0	0.00	5	25.00	24.85	-5	9,485	-0.05%
2018/01/16	0	0.00	5	24.35	24.20	-5	10,268	-0.05%
2018/01/15	2	24.20	0	0.00	24.00	2	10,700	0.02%
2018/01/12	0	0.00	5	23.90	24.05	-5	10,878	-0.05%
2018/01/11	0	0.00	5	23.80	23.60	-5	10,961	-0.05%
2018/01/10	3	24.10	0	0.00	23.70	3	11,155	0.03%
2018/01/09	10	24.75	3	25.05	24.35	7	11,346	0.06%
2018/01/08	1	24.70	7	25.91	24.65	-6	11,708	-0.05%
2018/01/05	2	25.65	6	25.03	25.50	-4	11,693	-0.03%
2018/01/03	13	24.15	8	24.36	24.05	5	11,867	0.04%
2018/01/02	0	0.00	5	23.21	23.40	-5	11,971	-0.04%