漢磊 (3707)-永豐金-忠孝券商分點個股進出

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
50.6
漲跌
▼0.6
漲幅
-1.17%
成交量
432張
產業
上櫃半導體類股
1275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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	1	50.80	50.60	-1	1,370	-0.07%
2024/12/04	0	0.00	1	52.00	52.10	-1	2,011	-0.05%
2024/12/03	1	50.50	1	51.00	50.00	0	2,023	0.00%
2024/12/02	0	0.00	0.5	50.20	49.50	-0.5	2,030	-0.02%
2024/11/26	2.1	51.88	0	0.00	52.20	2.1	2,116	0.10%
2024/11/25	0.1	51.39	1	51.30	50.60	-0.9	2,267	-0.04%
2024/11/22	1	51.10	1	51.50	50.60	0	2,319	0.00%
2024/11/21	1	50.50	1	51.20	50.50	0	2,421	0.00%
2024/11/20	2	50.35	0	0.00	50.20	2	2,506	0.08%
2024/11/19	0	0.00	2	51.50	51.10	-2	2,676	-0.07%
2024/11/18	3	51.50	0	0.00	50.70	3	2,817	0.11%
2024/11/11	0.1	55.30	0	0.00	55.80	0.1	2,880	0.00%
2024/11/06	2	53.95	1	54.20	53.90	1	2,889	0.03%
2024/11/01	0.1	54.60	0	0.00	55.10	0.1	3,001	0.00%
2024/10/30	0.2	56.00	0	0.00	55.70	0.2	3,010	0.01%
2024/10/28	0.2	56.40	0	0.00	57.40	0.2	3,059	0.01%
2024/10/25	2	57.50	2.5	57.70	57.50	-0.5	3,053	-0.02%
2024/10/24	0.5	57.50	24	58.03	57.30	-23.5	3,004	-0.78%
2024/10/23	1	54.30	0	0.00	54.70	1	2,931	0.03%
2024/10/21	22	54.08	0	0.00	53.90	22	2,955	0.74%
2024/10/15	1	54.80	1	54.20	53.70	0	3,065	0.00%
2024/10/11	1	53.50	0	0.00	54.20	1	3,214	0.03%
2024/10/01	0.1	56.73	0	0.00	57.10	0.1	3,656	0.00%
2024/09/27	1	56.70	0	0.00	56.80	1	3,762	0.03%
2024/09/26	0	0.00	0.2	56.32	55.70	-0.2	3,756	0.00%
2024/09/24	2	56.05	1	55.90	55.90	1	3,736	0.03%
2024/09/23	0	0.00	1	57.10	56.80	-1	3,720	-0.03%
2024/09/20	3	56.87	3	57.30	56.60	0	3,724	0.00%
2024/09/19	25	57.09	28	56.95	57.10	-3	3,719	-0.08%
2024/09/18	2	57.80	2	58.15	56.90	0	3,709	0.00%
2024/09/13	0	0.00	1	56.50	56.50	-1	3,695	-0.03%
2024/09/12	2	56.75	6	56.55	55.60	-4	3,682	-0.11%
2024/09/11	2.1	57.65	21	58.22	56.30	-18.9	3,609	-0.52%
2024/09/10	19	63.99	6	64.13	61.90	13	3,385	0.38%
2024/09/09	19	64.51	21	64.60	65.40	-2	3,355	-0.06%
2024/09/06	13	63.72	6	62.40	64.20	7	3,228	0.22%
2024/09/04	0	0.00	12	58.10	59.30	-12	3,150	-0.38%
2024/09/03	2	61.30	2	61.40	61.30	0	3,156	0.00%
2024/08/29	0	0.00	12	63.57	63.50	-12	3,180	-0.38%
2024/08/28	3	65.30	60	64.00	64.00	-57	3,151	-1.81%
2024/08/27	19	65.79	1	64.60	64.90	18	3,129	0.58%
2024/08/26	7	65.97	3	65.90	64.90	4	2,980	0.13%
2024/08/23	3	65.13	5	64.66	66.30	-2	2,934	-0.07%
2024/08/22	11	66.00	11	66.32	64.50	0	2,865	0.00%
2024/08/21	57	63.56	1.1	64.07	65.50	56	2,799	2.00%
2024/08/20	12	61.90	6	61.77	62.10	6	2,657	0.23%
2024/08/19	5	58.72	3.1	58.41	59.20	2	2,539	0.08%
2024/08/16	3	54.13	2	54.10	53.90	1	2,465	0.04%
2024/08/12	2	53.30	2	53.40	53.50	0	2,523	0.00%
2024/08/09	3.1	52.24	1	52.70	51.60	2.1	2,521	0.08%
2024/08/08	2	51.70	2	51.90	52.00	0	2,524	0.00%
2024/08/07	1	52.90	0	0.00	52.70	1	2,530	0.04%
2024/08/06	0	0.00	0.1	51.01	51.50	-0.1	2,533	0.00%
2024/08/05	0	0.00	7	53.00	52.90	-7	2,501	-0.28%
2024/08/01	1	62.50	1	61.70	61.60	0	2,460	0.00%
2024/07/31	5.1	61.90	1	57.70	61.70	4.1	2,456	0.17%
2024/07/29	2	57.95	1	57.32	57.00	1	2,470	0.04%
2024/07/26	1	58.00	0	58.40	58.20	1	2,503	0.04%
2024/07/23	0.1	60.00	0	0.00	59.90	0.1	2,531	0.00%
2024/07/18	0	0.00	0.1	63.70	64.00	-0.1	2,692	0.00%
2024/07/17	3	66.27	1	66.60	65.20	2	2,704	0.07%
2024/07/16	18.1	66.10	18	66.00	66.20	0.1	2,760	0.00%
2024/07/12	1	66.10	2	66.15	65.90	-1	3,309	-0.03%
2024/07/11	8	65.80	14	65.71	67.20	-6	3,290	-0.18%
2024/07/09	3	62.00	0	0.00	62.50	3	3,197	0.09%
2024/07/08	1	64.10	1.1	63.52	63.50	-0.1	3,275	0.00%
2024/07/05	7	63.91	6.1	63.84	64.10	1	3,363	0.03%
2024/07/04	5.1	62.40	4	62.48	61.50	1.1	3,436	0.03%
2024/07/03	15	61.99	11.1	61.85	61.30	3.9	3,448	0.11%
2024/07/01	0	0.00	2	59.80	59.80	-2	3,501	-0.06%
2024/06/27	0	0.00	0.1	60.30	60.30	-0.1	3,967	0.00%
2024/06/20	3.1	62.68	0	0.00	62.80	3.1	4,148	0.08%
2024/06/17	1	61.20	16	60.89	61.10	-15	4,162	-0.36%
2024/06/14	20	63.56	3	63.60	62.80	17	4,134	0.41%
2024/06/12	0.1	60.50	1	60.50	60.00	-1	4,101	-0.02%
2024/06/11	2.1	61.80	0	0.00	60.50	2.1	4,128	0.05%
2024/06/07	1	63.20	0	0.00	62.90	1	4,200	0.02%
2024/06/06	1	60.60	1	59.30	59.20	0	4,277	0.00%
2024/06/05	1	60.00	7	60.03	59.80	-6	4,902	-0.12%
2024/06/03	0.1	62.00	0	0.00	61.80	0.1	5,029	0.00%
2024/05/30	1	63.10	1	63.60	62.60	0	5,131	0.00%
2024/05/29	2	64.00	3	63.80	64.00	-1	5,143	-0.02%
2024/05/28	3	63.57	3	63.30	63.50	0	5,141	0.00%
2024/05/24	1	61.80	9	61.40	61.30	-8	5,152	-0.16%
2024/05/23	3	62.70	2	63.20	62.50	1	5,188	0.02%
2024/05/21	2	64.00	1	63.80	63.80	1	5,178	0.02%
2024/05/20	0	64.80	1	64.30	65.10	-1	5,167	-0.02%
2024/05/17	6	64.53	1	64.50	64.50	5	5,160	0.10%
2024/05/15	1	64.50	0.2	64.70	64.30	0.8	5,135	0.02%
2024/05/14	0	65.00	0	0.00	64.90	0	5,139	0.00%
2024/05/13	1	64.50	0	0.00	64.30	1	5,150	0.02%
2024/05/10	0.1	64.70	0	0.00	65.90	0.1	5,146	0.00%
2024/05/09	1.1	65.24	2	64.40	64.00	-1	5,140	-0.02%
2024/05/07	3	65.40	0	0.00	65.50	3	5,128	0.06%
2024/05/06	1.1	66.79	1	66.20	66.10	0.1	5,109	0.00%
2024/05/03	5	68.56	3	69.00	67.10	2	5,076	0.04%
2024/05/02	1	69.50	2	69.95	70.50	-1	5,029	-0.02%
2024/04/30	4	70.68	2	70.95	70.10	2	5,010	0.04%
2024/04/29	5.1	69.47	2	69.20	70.10	3.1	4,960	0.06%
2024/04/26	16	69.27	20	69.97	69.10	-4	4,925	-0.08%
2024/04/25	2.1	69.16	3	69.90	70.60	-0.9	4,867	-0.02%
2024/04/24	2	68.50	2.1	68.71	67.80	-0.1	4,766	0.00%
2024/04/23	1	67.80	7	68.77	68.50	-6	4,740	-0.13%
2024/04/22	8	68.76	2	69.65	67.00	6	4,706	0.13%
2024/04/19	6.2	67.72	3.1	68.40	67.10	3.1	4,625	0.07%
2024/04/18	24.1	76.31	14	75.51	72.00	10.1	4,470	0.23%
2024/04/17	0	0.00	3.1	73.47	73.80	-3.1	3,962	-0.08%
2024/04/16	1.2	67.74	4.2	67.50	67.10	-3	3,925	-0.08%
2024/04/15	0.1	70.30	5	70.92	70.50	-4.9	3,825	-0.13%
2024/04/12	13.1	72.27	17	72.03	71.60	-3.9	3,741	-0.11%
2024/04/11	4.1	71.68	1	71.70	70.50	3.1	3,656	0.09%
2024/04/10	5	71.24	1	71.70	71.50	4	3,535	0.11%
2024/04/08	0	0.00	25	67.06	67.20	-25	3,322	-0.75%
2024/04/03	8	68.38	11.1	68.21	68.60	-3.1	3,261	-0.09%
2024/04/02	65	67.47	62	68.18	68.20	3	3,173	0.09%
2024/04/01	4	67.58	3.1	66.59	67.70	0.9	2,978	0.03%
2024/03/29	12	60.11	23	61.04	61.90	-11	2,693	-0.41%
2024/03/28	36	61.26	3	61.80	60.70	33	2,625	1.26%
2024/03/22	1	59.80	0	0.00	59.30	1	2,479	0.04%
2024/03/20	10	57.00	10	57.90	57.00	0	2,517	0.00%
2024/03/18	10	58.10	10	58.30	58.10	0	2,491	0.00%
2024/03/15	17	59.50	17	60.50	59.50	0	2,472	0.00%
2024/03/13	2	61.82	0	0.00	61.70	2	2,402	0.08%
2024/03/12	3.1	62.68	3	62.27	61.80	0.1	2,320	0.01%
2024/03/11	72	64.73	73	64.97	64.20	-1	2,207	-0.05%
2024/03/08	2	60.20	44	55.94	61.00	-42	1,567	-2.68%
2024/03/07	0	55.80	5	55.80	55.50	-5	1,432	-0.35%
2024/03/06	15	56.27	10	56.90	56.10	5	1,416	0.35%
2024/03/05	0.1	58.90	0	0.00	58.00	0.1	1,411	0.01%
2024/03/04	0.1	59.95	0	0.00	59.70	0.1	1,384	0.01%
2024/03/01	0	0.00	1	59.60	59.50	-1	1,371	-0.07%
2024/02/29	9	60.30	9	60.10	60.30	0	1,363	0.00%
2024/02/27	12.3	61.57	11	61.78	61.50	1.3	1,350	0.10%
2024/02/26	12	62.05	11	59.70	62.60	1	1,326	0.08%
2024/02/23	0	0.00	1	61.48	60.70	-1	1,268	-0.08%
2024/02/21	0	0.00	2	61.90	61.80	-2	1,315	-0.15%
2024/02/20	0	0.00	1	62.40	62.00	-1	1,316	-0.08%
2024/02/16	2	62.15	9	62.63	62.80	-7	1,319	-0.53%
2024/02/15	0	0.00	1	61.30	62.40	-1	1,311	-0.08%
2024/02/05	1	60.70	0	0.00	60.90	1	1,300	0.08%
2024/02/02	9	62.09	9	62.30	61.90	0	1,279	0.00%
2024/02/01	1	62.60	0	0.00	62.20	1	1,278	0.08%
2024/01/31	0	63.50	0	0.00	63.00	0	1,270	0.00%
2024/01/30	6.2	64.51	10	65.00	63.50	-3.8	1,263	-0.30%
2024/01/26	0.1	64.90	0	0.00	64.40	0.1	1,271	0.01%
2024/01/23	10	65.20	9	65.10	65.20	1	1,321	0.08%
2024/01/19	0	0.00	1	63.40	63.80	-1	1,314	-0.08%
2024/01/17	4	64.10	4	65.10	64.10	0	1,304	0.00%
2024/01/16	0	0.00	1	65.20	65.40	-1	1,291	-0.08%
2024/01/15	3	66.20	0	0.00	65.90	3	1,287	0.23%
2024/01/11	0.1	66.90	0	0.00	66.60	0.1	1,300	0.01%
2024/01/09	14	67.80	14	68.10	67.80	0	1,287	0.00%
2024/01/08	0.1	69.70	0	0.00	68.50	0.1	1,277	0.01%
2024/01/05	2	68.95	1	69.10	69.10	1	1,275	0.08%
2024/01/04	2	69.45	0	0.00	69.40	2	1,263	0.16%
2024/01/03	22	70.40	22	70.14	70.40	0	1,259	0.00%
2023/12/29	0	72.60	0	0.00	72.10	0	1,240	0.00%
2023/12/25	0	0.00	1	72.00	71.40	-1	1,247	-0.08%
2023/12/22	0	0.00	2	72.05	71.80	-2	1,268	-0.16%
2023/12/20	1	73.00	1	73.30	72.50	0	1,324	0.00%
2023/12/19	20	72.90	20	72.42	72.90	0	1,374	0.00%
2023/12/18	20	72.30	20	72.34	72.30	0	1,446	0.00%
2023/12/15	1	74.50	0	75.00	73.60	1	1,504	0.06%
2023/12/12	0.1	71.70	0	0.00	71.20	0.1	1,436	0.01%
2023/12/08	0	0.00	6	71.57	71.10	-6	1,449	-0.41%
2023/12/07	2	71.80	4	71.30	71.10	-2	1,448	-0.14%
2023/12/06	7	72.59	1	73.00	72.40	6	1,441	0.42%
2023/11/30	2	74.15	11	75.82	76.40	-9	1,432	-0.63%
2023/11/29	3	73.40	0	0.00	73.50	3	1,376	0.22%
2023/11/28	2	72.30	8	72.30	72.50	-6	1,368	-0.44%
2023/11/24	2	74.55	1	74.29	73.60	1	1,379	0.07%
2023/11/21	6	73.50	1	73.00	73.00	5	1,370	0.36%
2023/11/20	8	72.48	2	73.10	73.50	6	1,372	0.44%
2023/11/17	2	71.55	0.2	71.10	71.80	1.8	1,356	0.13%
2023/11/15	0	0.00	3	70.27	70.90	-3	1,353	-0.22%
2023/11/14	1	68.80	1	69.20	69.70	0	1,355	0.00%
2023/11/13	3	69.33	0	0.00	69.00	3	1,364	0.22%
2023/11/10	5	69.40	0	0.00	69.20	5	1,372	0.37%
2023/11/08	0	0.00	5	71.12	70.40	-5	1,410	-0.35%
2023/11/07	0.1	71.50	7	71.44	71.50	-7	1,424	-0.49%
2023/11/06	9	71.48	1	71.00	71.70	8	1,452	0.55%
2023/11/03	5	70.88	3	70.43	70.70	2	1,458	0.14%
2023/11/02	1	69.70	0	0.00	70.00	1	1,465	0.07%
2023/11/01	2.2	71.28	0	0.00	70.00	2.2	1,467	0.15%
2023/10/24	0	0.00	2	70.30	70.30	-2	1,512	-0.13%
2023/10/23	2	69.70	0	71.00	69.60	2	1,538	0.13%
2023/10/20	0	70.10	4	70.60	70.90	-4	1,568	-0.25%
2023/10/18	0	0.00	0	69.40	69.00	0	1,651	0.00%
2023/10/13	3	72.13	2	72.85	73.00	1	1,712	0.06%
2023/10/12	1	72.30	1	72.70	72.40	0	1,748	0.00%
2023/10/11	1	72.20	0	0.00	71.90	1	1,791	0.06%
2023/10/04	2	72.05	2	72.50	73.40	0	2,255	0.00%
2023/10/03	0	0.00	2	72.70	72.80	-2	2,623	-0.08%
2023/10/02	0	0.00	0	74.00	74.00	0	2,715	0.00%
2023/09/27	0	71.75	0	0.00	71.40	0	2,993	0.00%
2023/09/26	3	74.43	2	73.00	72.10	1	2,996	0.03%
2023/09/22	31	74.24	28	73.78	75.60	3	2,981	0.10%
2023/09/21	12	79.02	9	77.76	76.20	3	2,932	0.10%
2023/09/20	4	80.05	2.1	81.12	78.60	1.9	2,855	0.07%
2023/09/19	2	79.10	2	79.55	80.00	0	2,814	0.00%
2023/09/18	3	79.23	2	79.95	79.20	1	2,834	0.04%
2023/09/15	0	0.00	1	79.60	79.00	-1	2,869	-0.03%
2023/09/13	0	0.00	1	78.80	79.50	-1	2,937	-0.03%
2023/09/12	0	0.00	1	77.40	77.60	-1	3,034	-0.03%
2023/09/11	0	76.80	0	0.00	76.60	0	3,187	0.00%
2023/09/08	1	78.09	0	0.00	77.30	1	3,371	0.03%
2023/09/07	0	0.00	9	79.18	78.90	-9	3,536	-0.25%
2023/09/06	0	0.00	1	80.29	80.20	-1	3,622	-0.03%
2023/09/05	1	79.40	1	79.60	79.60	0	3,637	0.00%
2023/09/04	0	0.00	0	79.40	79.20	0	3,667	0.00%
2023/09/01	2	79.25	2	79.15	78.70	0	3,729	0.00%
2023/08/31	0	0.00	1	79.00	79.10	-1	3,800	-0.03%
2023/08/30	1	78.70	0	0.00	78.70	1	3,975	0.03%
2023/08/28	1	76.60	1	77.10	76.50	0	4,033	0.00%
2023/08/25	0	0.00	0.1	78.05	76.90	-0.1	4,037	0.00%
2023/08/24	2	77.10	0	77.30	77.30	2	4,045	0.05%
2023/08/22	0	0.00	2	75.20	74.50	-2	4,041	-0.05%
2023/08/18	0	0.00	2	75.30	75.10	-2	4,085	-0.05%
2023/08/15	0	0.00	1	73.40	73.20	-1	4,084	-0.02%
2023/08/14	18	72.21	19	73.57	72.20	-1	4,086	-0.02%
2023/08/11	0.1	75.18	0	0.00	75.00	0.1	4,059	0.00%
2023/08/10	7	75.80	7	75.90	75.80	0	4,061	0.00%
2023/08/09	3.1	78.58	1	77.50	77.50	2.1	4,064	0.05%
2023/08/08	2	78.00	2	78.50	78.00	0	4,089	0.00%
2023/08/04	0	0.00	0.2	79.24	78.30	-0.2	4,104	0.00%
2023/08/02	1.2	79.40	1	80.20	77.70	0.2	4,126	0.00%
2023/07/31	3	80.50	0	0.00	79.30	3	4,107	0.07%
2023/07/28	1	79.30	2.3	80.27	80.80	-1.3	4,095	-0.03%
2023/07/27	1	79.90	2.1	79.51	79.90	-1.1	4,088	-0.03%
2023/07/26	21.1	78.85	19	79.34	78.80	2.1	4,093	0.05%
2023/07/25	0.1	80.50	1	79.00	80.80	-0.9	4,105	-0.02%
2023/07/24	16.3	78.42	14	79.03	78.30	2.2	4,093	0.05%
2023/07/21	5	82.34	2	82.70	82.20	3	4,065	0.07%
2023/07/20	2	83.65	2	83.80	83.90	0	4,107	0.00%
2023/07/19	2	84.05	2	84.35	83.10	0	4,145	0.00%
2023/07/18	5	85.20	1	87.00	84.00	4	4,258	0.09%
2023/07/17	3	86.53	2	87.05	86.80	1	4,285	0.02%
2023/07/14	2	87.20	1	87.90	87.70	1	4,293	0.02%
2023/07/13	8	87.37	2	87.75	86.60	6	4,279	0.14%
2023/07/12	10.1	89.68	11	89.86	88.40	-1	4,230	-0.02%
2023/07/11	68	91.76	66	92.68	90.50	2	4,143	0.05%
2023/07/10	52.1	90.90	58	90.13	90.40	-6	3,887	-0.15%
2023/07/07	20	86.73	20	86.32	86.70	0	3,557	0.00%
2023/07/06	22	87.97	24	87.87	88.00	-2	3,479	-0.06%
2023/07/05	3	84.17	13	84.52	83.90	-10	3,244	-0.31%
2023/07/04	16	84.01	6	83.98	84.20	10	3,256	0.31%
2023/07/03	2	83.30	0.1	83.60	83.10	1.9	3,271	0.06%
2023/06/30	1	83.20	76	83.60	83.80	-75	3,256	-2.30%
2023/06/27	2	84.05	0	0.00	83.20	2	3,418	0.06%
2023/06/26	7	85.19	1.3	85.08	84.50	5.7	3,399	0.17%
2023/06/21	25	86.87	19	87.59	86.70	6	3,392	0.18%
2023/06/20	3	87.20	16	87.55	88.00	-13	3,370	-0.39%
2023/06/19	4	85.80	1	86.80	86.10	3	3,333	0.09%
2023/06/16	18	86.91	9	87.04	86.10	9	3,331	0.27%
2023/06/15	42	89.11	145	90.00	88.60	-103	3,330	-3.09%	大賣/鉅額交易
2023/06/14	209	88.69	57	88.52	90.20	152	3,207	4.74%	大買/鉅額交易
2023/06/13	24	87.19	25	87.58	86.50	-1	3,047	-0.03%
2023/06/12	12.1	85.71	4.1	84.43	85.40	8	2,895	0.28%
2023/06/09	12	82.63	10	83.00	82.80	2	2,852	0.07%
2023/06/08	41	82.71	19	84.36	82.70	22	2,862	0.77%
2023/06/07	14	84.55	19	82.71	84.70	-5	2,898	-0.17%
2023/06/06	16	82.26	14	86.20	82.00	2	2,862	0.07%
2023/06/05	23	86.66	27.9	86.24	85.20	-4.9	2,812	-0.17%
2023/06/02	1.6	82.54	1	80.20	82.20	0.6	2,698	0.02%
2023/06/01	1	79.70	0	0.00	79.50	1	2,686	0.04%
2023/05/31	0.3	79.50	1	79.80	79.70	-0.7	2,906	-0.02%
2023/05/30	2	79.55	1	78.90	79.10	1	2,948	0.03%
2023/05/29	0	0.00	1	79.30	80.60	-1	2,940	-0.03%
2023/05/25	1	78.70	1	77.70	77.30	0	2,952	0.00%
2023/05/24	3	78.37	1	78.60	79.10	2	2,992	0.07%
2023/05/23	1	77.10	1	77.50	77.60	0	2,997	0.00%
2023/05/19	0	0.00	1	77.90	78.00	-1	3,019	-0.03%
2023/05/18	1	77.40	0	0.00	77.40	1	3,035	0.03%
2023/05/17	0.1	76.50	0	0.00	76.50	0.1	3,063	0.00%
2023/05/16	2	76.30	5	76.00	76.60	-3	3,082	-0.10%
2023/05/15	2	74.75	0	0.00	74.50	2	3,081	0.06%
2023/05/12	10	75.19	0	0.00	75.50	10	3,123	0.32%
2023/05/11	0	0.00	3	76.20	75.20	-3	3,118	-0.10%
2023/05/10	0	0.00	1	77.30	77.40	-1	3,148	-0.03%
2023/05/09	13	76.51	16	76.96	76.50	-3	3,168	-0.09%
2023/05/08	0	0.00	2	78.60	78.30	-2	3,218	-0.06%
2023/05/05	15	78.24	0	0.00	77.80	15	3,329	0.45%
2023/05/03	0	0.00	15	78.26	78.90	-15	3,511	-0.43%
2023/05/02	8	78.63	1	77.73	79.00	7	3,566	0.20%
2023/04/28	1	77.30	6	77.10	77.90	-5	3,645	-0.14%
2023/04/27	1	77.10	0	0.00	76.30	1	3,616	0.03%
2023/04/25	23.4	77.00	32	78.21	77.00	-8.6	3,610	-0.24%
2023/04/24	7	79.74	7	78.93	80.00	0	3,603	0.00%
2023/04/21	18	80.97	3	81.03	79.10	15	3,573	0.42%
2023/04/20	20.1	83.58	32	84.38	83.50	-11.9	3,464	-0.34%
2023/04/19	4	86.43	2	87.30	86.50	2	3,429	0.06%
2023/04/18	0	88.17	5	88.04	87.60	-5	3,431	-0.14%
2023/04/14	0	0.00	2.1	88.85	88.40	-2.1	3,408	-0.06%
2023/04/13	4	89.23	4	89.85	88.20	0	3,425	0.00%
2023/04/12	9.1	89.98	3	90.30	90.40	6.1	3,410	0.18%
2023/04/11	1	91.10	0	0.00	90.00	1	3,405	0.03%
2023/04/10	4	90.88	2	92.10	90.50	2	3,427	0.06%
2023/04/07	1	91.70	1	92.20	92.30	0	3,421	0.00%
2023/04/06	2	91.75	6	91.38	91.30	-4	3,404	-0.12%
2023/03/31	15	90.78	3	90.40	90.70	12	3,404	0.35%
2023/03/30	3	90.77	1	90.60	90.50	2	3,449	0.06%
2023/03/29	9	91.01	7	90.90	89.80	2	3,455	0.06%
2023/03/28	35	91.83	44	91.17	91.70	-9	3,436	-0.26%
2023/03/27	5	90.42	3	90.83	90.00	2	3,372	0.06%
2023/03/24	26	90.50	2	91.00	90.80	24	3,391	0.71%
2023/03/23	3	90.47	2	90.65	90.20	1	3,374	0.03%
2023/03/22	0	90.50	1	90.70	90.70	-1	3,380	-0.03%
2023/03/21	3	89.90	3	90.33	89.70	0	3,382	0.00%
2023/03/20	2	91.40	6	90.23	89.90	-4	3,390	-0.12%
2023/03/17	5	88.42	26	87.55	88.50	-21	3,318	-0.63%
2023/03/16	0	0.00	2	87.10	86.80	-2	3,310	-0.06%
2023/03/14	2.1	86.90	0	0.00	86.10	2.1	3,395	0.06%
2023/03/13	1	87.13	2	87.25	88.40	-1	3,426	-0.03%
2023/03/10	9	89.31	8	89.19	88.90	1	3,468	0.03%
2023/03/09	11	92.46	8	92.35	92.00	3	3,536	0.08%
2023/03/08	23	92.40	24	91.69	92.30	-1	3,547	-0.03%
2023/03/07	25	91.28	26	91.22	92.50	-1	3,544	-0.03%
2023/03/06	3	90.30	4	90.18	90.70	-1	3,527	-0.03%
2023/03/03	32	88.98	25	88.58	89.20	7	3,536	0.20%
2023/03/02	2	91.50	5	90.98	90.80	-3	3,372	-0.09%
2023/03/01	2	93.20	2	92.90	93.00	0	3,378	0.00%
2023/02/24	6	93.40	3	94.63	93.10	3	3,413	0.09%
2023/02/23	1	94.10	0	0.00	93.90	1	3,423	0.03%
2023/02/22	1.1	95.60	1	94.20	93.20	0.1	3,543	0.00%
2023/02/21	0	0.00	16	98.09	97.10	-16	3,626	-0.44%
2023/02/20	16	97.48	0	0.00	97.50	16	3,771	0.42%
2023/02/16	0	0.00	4	97.30	97.90	-4	4,067	-0.10%
2023/02/15	6	95.90	7	96.56	95.90	-1	4,178	-0.02%
2023/02/13	4	95.83	4	95.05	96.10	0	4,328	0.00%
2023/02/10	0	96.50	0	0.00	95.20	0	4,382	0.00%
2023/02/09	2	98.60	1	99.20	98.30	1	4,372	0.02%
2023/02/08	2	99.60	0	0.00	98.90	2	4,401	0.05%
2023/02/06	1	99.00	0	0.00	96.90	1	4,427	0.02%
2023/02/03	1	101.50	1	98.20	98.20	0	4,387	0.00%
2023/02/02	0	0.00	0.1	99.90	100.00	-0.1	4,351	0.00%
2023/02/01	1	96.90	26	97.28	96.70	-25	4,263	-0.59%
2023/01/31	0	0.00	4	95.60	96.30	-4	4,303	-0.09%
2023/01/30	2	94.50	4	94.48	94.80	-2	4,295	-0.05%
2023/01/16	3	89.10	5	87.86	90.00	-2	4,315	-0.05%
2023/01/13	10	87.94	9	88.71	87.70	1	4,344	0.02%
2023/01/12	4	91.70	1	92.00	89.20	3	4,404	0.07%
2023/01/11	0	0.00	2	90.60	90.40	-2	4,408	-0.05%
2023/01/10	2	89.85	1	89.60	89.80	1	4,472	0.02%
2023/01/09	4	90.33	6	90.22	90.50	-2	4,547	-0.04%
2023/01/06	0	0.00	3	87.67	88.80	-3	4,610	-0.07%
2023/01/05	2	86.40	1	86.90	85.90	1	4,723	0.02%
2022/12/29	5	85.20	5	85.20	85.10	0	5,112	0.00%
2022/12/28	9	86.71	8	87.14	86.00	1	5,227	0.02%
2022/12/27	4	89.23	5	88.88	88.80	-1	5,318	-0.02%
2022/12/26	4	86.65	2	86.60	88.30	2	5,391	0.04%
2022/12/23	2	86.45	2	86.60	86.90	0	5,515	0.00%
2022/12/22	3	87.00	1	87.20	86.90	2	5,581	0.04%
2022/12/21	1	88.10	1	87.71	87.60	0	5,715	0.00%
2022/12/20	5	89.86	6	89.85	88.50	-1	5,847	-0.02%
2022/12/19	1	90.40	2	91.05	90.90	-1	6,017	-0.02%
2022/12/16	4	92.90	3	92.80	93.20	1	6,155	0.02%
2022/12/15	0	0.00	1	95.50	95.40	-1	6,214	-0.02%
2022/12/14	1	94.40	1	95.80	95.90	0	6,247	0.00%
2022/12/13	1	96.10	0	0.00	93.80	1	6,275	0.02%
2022/12/12	2	94.50	2	94.75	95.00	0	6,289	0.00%
2022/12/09	3	98.17	0	0.00	96.10	3	6,319	0.05%
2022/12/08	2	97.10	0	0.00	97.10	2	6,371	0.03%
2022/12/07	8	97.81	8	98.21	96.20	0	6,462	0.00%
2022/12/06	14	99.87	14	102.04	99.80	0	6,454	0.00%
2022/12/05	3	104.00	2	104.25	103.00	1	6,541	0.02%
2022/12/02	4	102.38	7	102.43	102.50	-3	6,546	-0.05%
2022/12/01	28	101.57	16	101.69	102.00	12	6,589	0.18%
2022/11/30	3.1	99.02	0	0.00	98.10	3.1	6,601	0.05%
2022/11/29	2	97.40	1	97.60	98.30	1	6,693	0.01%
2022/11/28	17	97.32	17	96.55	97.80	0	6,786	0.00%
2022/11/25	5	96.50	5	97.44	96.00	0	6,967	0.00%
2022/11/24	4	99.18	4	98.55	98.80	0	6,996	0.00%
2022/11/23	1	100.50	0	0.00	98.30	1	7,077	0.01%
2022/11/22	11	98.41	11	98.59	98.30	0	7,184	0.00%
2022/11/21	5	100.00	5	100.50	100.00	0	7,322	0.00%
2022/11/18	16	101.03	15	101.29	99.60	1	7,455	0.01%
2022/11/17	1	101.50	6	100.28	102.00	-5	7,553	-0.07%
2022/11/16	30	98.68	26	100.87	98.30	4	7,672	0.05%
2022/11/15	4	98.03	6	99.30	101.00	-2	7,668	-0.03%
2022/11/14	0	0.00	0	95.29	95.30	0	8,013	0.00%
2022/11/11	2	96.60	2	97.60	93.60	0	8,238	0.00%
2022/11/10	2	93.25	3	93.27	93.00	-1	8,202	-0.01%
2022/11/09	6	94.47	3	93.50	94.30	3	8,285	0.04%
2022/11/07	0	0.00	1	91.70	91.10	-1	8,445	-0.01%
2022/11/04	3	90.30	4	89.23	91.10	-1	8,609	-0.01%
2022/11/02	2	89.35	2	89.40	89.40	0	8,945	0.00%
2022/10/31	0	0.00	3	87.47	87.00	-3	9,084	-0.03%
2022/10/28	1	84.20	1	84.20	83.90	0	9,165	0.00%
2022/10/27	9	84.33	9	83.09	85.90	0	9,348	0.00%
2022/10/26	8	82.25	11	82.38	81.90	-3	9,542	-0.03%
2022/10/25	6	83.58	4	83.93	82.50	2	9,588	0.02%
2022/10/21	8	85.83	4	86.15	84.00	4	9,912	0.04%
2022/10/20	9	86.12	11	85.72	86.20	-2	10,050	-0.02%
2022/10/19	5	87.30	6	87.83	85.80	-1	10,335	-0.01%
2022/10/18	5	87.42	8	88.08	87.90	-3	10,432	-0.03%
2022/10/17	1	83.09	11	85.53	86.80	-10	10,554	-0.09%
2022/10/14	13	90.42	3	89.87	89.10	10	10,742	0.09%
2022/10/13	8.2	84.60	15	85.31	83.00	-6.9	11,153	-0.06%
2022/10/12	5	90.90	4	90.90	90.00	1	11,255	0.01%
2022/10/11	5	91.10	3	91.00	90.80	2	11,414	0.02%
2022/10/07	3	98.27	4	98.48	97.50	-1	11,748	-0.01%
2022/10/06	5	101.90	4	99.90	101.50	1	11,787	0.01%
2022/10/05	1	99.60	3	101.67	99.80	-2	11,825	-0.02%
2022/10/04	0	0.00	3	99.53	101.00	-3	11,829	-0.03%
2022/10/03	11	93.90	7	94.46	94.80	4	12,009	0.03%
2022/09/30	11	89.35	9	92.21	95.00	2	12,487	0.02%
2022/09/29	4	92.00	6	91.97	91.10	-2	12,909	-0.02%
2022/09/28	4.2	94.41	13	97.72	90.70	-8.8	13,222	-0.07%
2022/09/27	17	98.64	0	97.80	99.60	17	13,774	0.12%
2022/09/26	7	101.06	4	102.25	98.50	3	14,054	0.02%
2022/09/23	11	108.18	11	111.64	107.00	0	14,215	0.00%
2022/09/22	7	113.43	7	110.29	114.00	0	14,252	0.00%
2022/09/21	2	111.00	0	0.00	110.00	2	14,266	0.01%
2022/09/20	0	0.00	3	111.67	113.00	-3	14,345	-0.02%
2022/09/19	11	109.64	11	109.27	109.50	0	14,511	0.00%
2022/09/14	15	109.60	17	110.71	114.00	-2	14,959	-0.01%
2022/09/13	6.1	111.83	6	113.33	111.50	0.1	15,080	0.00%
2022/09/12	27	112.65	44	113.07	112.50	-17	15,194	-0.11%
2022/09/08	28	110.00	24	106.67	110.00	4	15,217	0.03%
2022/09/07	14	105.64	17	106.68	105.00	-3	15,282	-0.02%
2022/09/06	4.2	106.89	4	110.00	107.00	0.2	15,312	0.00%
2022/09/05	9	110.78	6	112.00	110.50	3	15,354	0.02%
2022/09/02	0	0.00	1	115.00	115.00	-1	15,372	-0.01%
2022/09/01	19.5	116.03	11	114.18	113.00	8.5	15,352	0.06%
2022/08/31	8.1	115.49	7	115.79	115.50	1.1	15,307	0.01%
2022/08/30	2	116.75	7	116.72	117.00	-5	15,517	-0.03%
2022/08/29	2	112.00	5	113.40	116.00	-3	15,566	-0.02%
2022/08/26	27	115.93	47	118.27	115.50	-20	15,485	-0.13%
2022/08/25	24	116.04	23.3	115.19	117.00	0.7	15,471	0.00%
2022/08/24	47.1	113.06	29	116.83	113.00	18.1	15,425	0.12%
2022/08/23	2	111.50	7	114.93	115.50	-5	15,405	-0.03%
2022/08/22	31	112.58	29	112.33	111.50	2	15,309	0.01%
2022/08/19	29	113.60	32.1	114.02	113.00	-3.1	15,226	-0.02%
2022/08/18	81.1	102.21	90	104.07	109.00	-8.9	14,800	-0.06%
2022/08/17	0	0.00	2	104.75	102.50	-2	14,631	-0.01%
2022/08/15	12	104.67	10	105.10	105.50	2	14,659	0.01%
2022/08/12	3	101.83	0	102.00	101.50	3	14,467	0.02%
2022/08/11	6	101.33	9	101.73	99.60	-3	14,453	-0.02%
2022/08/10	3	99.40	2	99.80	98.50	1	14,537	0.01%
2022/08/09	33	101.41	24	100.01	101.00	9	14,513	0.06%
2022/08/08	6	98.82	0	0.00	99.50	6	14,328	0.04%
2022/08/05	6	97.35	0.1	98.10	98.80	6	14,409	0.04%
2022/08/04	2	92.00	2	93.05	95.00	0	14,382	0.00%
2022/08/03	3.1	93.87	5	94.12	93.20	-1.9	14,364	-0.01%
2022/08/02	14	95.66	25.6	96.16	96.20	-11.6	14,293	-0.08%
2022/08/01	28	100.79	27	101.06	100.50	1	14,116	0.01%
2022/07/29	1	102.00	1	102.47	102.50	0	14,118	0.00%
2022/07/28	15	100.19	69	100.37	98.50	-54	14,034	-0.38%
2022/07/27	10	98.74	17	98.02	99.50	-7	13,908	-0.05%
2022/07/26	74	100.47	66	100.21	97.40	8	13,776	0.06%
2022/07/25	59	100.17	3	100.33	100.50	56	13,539	0.41%
2022/07/22	4	99.85	3	101.50	99.10	1	13,580	0.01%
2022/07/21	38.6	100.72	29	101.27	101.50	9.6	13,675	0.07%
2022/07/20	29	99.65	31.1	99.13	99.30	-2.1	13,520	-0.02%
2022/07/19	19	93.31	21	93.49	94.30	-2	13,162	-0.02%
2022/07/18	6	94.10	8	94.55	93.00	-2	13,027	-0.02%
2022/07/15	23	91.82	23.4	92.43	93.00	-0.4	12,806	0.00%
2022/07/14	3	85.40	4	85.90	88.00	-1	12,375	-0.01%
2022/07/13	4	85.80	4.1	85.42	83.50	-0.1	12,311	0.00%
2022/07/12	0.1	84.50	8	85.13	82.00	-7.9	12,306	-0.06%
2022/07/11	31	87.18	25	87.14	87.90	6	12,314	0.05%
2022/07/08	44.3	89.07	24	87.87	88.50	20.3	12,130	0.17%
2022/07/07	31.1	84.08	31.1	84.45	85.00	0	11,708	0.00%
2022/07/06	99.1	86.24	98	86.87	83.50	1.1	11,235	0.01%
2022/07/05	97	90.79	95	90.78	90.10	2	10,979	0.02%
2022/07/04	53	95.91	51	97.08	90.90	2	10,346	0.02%
2022/07/01	43.7	105.35	18	108.19	101.00	25.7	10,130	0.25%
2022/06/30	25	113.62	15	114.90	112.00	10	9,861	0.10%
2022/06/29	2	121.00	2	121.25	124.00	0	9,795	0.00%
2022/06/28	56	123.90	57.1	123.30	124.50	-1.1	10,015	-0.01%
2022/06/27	10	123.05	12	122.46	125.00	-2	10,509	-0.02%
2022/06/24	4	117.50	5	118.90	116.50	-1	10,563	-0.01%
2022/06/23	68	117.95	81	117.00	119.00	-13	10,810	-0.12%
2022/06/22	19	118.55	16	117.75	119.50	3	11,550	0.03%
2022/06/21	40	114.21	24	113.44	118.00	16	11,540	0.14%
2022/06/20	12	113.46	7	114.14	108.50	5	11,618	0.04%
2022/06/17	6	117.92	6.3	117.94	118.50	-0.3	11,816	0.00%
2022/06/16	1	124.50	1	121.50	120.50	0	12,158	0.00%
2022/06/15	2	129.49	2	129.50	126.50	0	12,606	0.00%
2022/06/14	25	131.50	26.1	133.35	131.00	-1.1	13,160	-0.01%
2022/06/13	22	133.05	23	129.74	133.50	-1	13,413	-0.01%
2022/06/10	13	132.88	3	132.50	132.50	10	13,626	0.07%
2022/06/09	20	132.98	32	133.02	134.50	-12	13,963	-0.09%
2022/06/08	15.1	133.53	13.1	133.65	133.50	2	14,265	0.01%
2022/06/07	13	128.08	20	130.05	130.00	-7	14,193	-0.05%
2022/06/06	8	128.88	7	128.00	127.00	1	14,134	0.01%
2022/06/02	11	129.27	12	127.67	127.50	-1	14,263	-0.01%
2022/06/01	2	126.50	2	127.50	126.00	0	14,291	0.00%
2022/05/31	28	126.11	30	126.22	126.50	-2	14,344	-0.01%
2022/05/30	2	123.25	12	123.54	125.00	-10	14,311	-0.07%
2022/05/27	3	119.17	8	120.31	119.00	-5	14,305	-0.03%
2022/05/26	26.1	119.91	26	122.27	119.50	0	14,337	0.00%
2022/05/25	4	119.13	5	118.90	120.50	-1	14,351	-0.01%
2022/05/24	5	117.50	4.1	118.79	115.50	0.9	14,427	0.01%
2022/05/23	7	121.86	7	120.79	121.00	0	14,403	0.00%
2022/05/19	20	119.60	21	117.12	120.00	-1	14,446	-0.01%
2022/05/18	98	120.66	87.2	120.82	121.00	10.9	14,456	0.08%
2022/05/17	5	116.70	5	116.10	117.00	0	14,241	0.00%
2022/05/16	20	114.30	20	116.00	113.00	0	14,299	0.00%
2022/05/13	2.2	113.77	8	114.62	113.50	-5.9	14,329	-0.04%
2022/05/12	6	113.64	6	113.17	108.50	0	14,376	0.00%
2022/05/11	27	112.63	26	112.46	112.00	1	14,608	0.01%
2022/05/10	11	113.27	13.3	111.28	113.50	-2.3	14,616	-0.02%
2022/05/09	6	109.92	5	111.20	108.50	1	14,710	0.01%
2022/05/06	1.2	111.17	2.1	111.67	116.00	-0.9	14,893	-0.01%
2022/05/05	4	113.25	3	114.00	113.00	1	14,931	0.01%
2022/05/04	0.2	111.00	1	111.00	112.00	-0.8	14,911	-0.01%
2022/04/29	5	105.00	4.1	105.63	105.00	0.9	15,109	0.01%
2022/04/28	3	102.83	4	103.50	102.50	-1	15,062	-0.01%
2022/04/27	2	100.02	5	100.90	106.00	-3	14,925	-0.02%
2022/04/26	7.1	109.93	8	109.94	110.00	-0.9	14,714	-0.01%
2022/04/25	3	110.50	19	110.58	110.00	-16	14,715	-0.11%
2022/04/22	7	115.29	44	115.25	115.00	-37	14,672	-0.25%
2022/04/21	3	122.67	1	123.00	123.00	2	14,735	0.01%
2022/04/20	8	123.50	6	123.17	122.50	2	14,857	0.01%
2022/04/19	10	122.35	9	124.11	121.00	1	15,002	0.01%
2022/04/18	0	0.00	0	125.00	119.50	0	15,138	0.00%
2022/04/15	5	124.30	2	128.25	123.00	3	15,233	0.02%
2022/04/14	8	132.00	6.1	132.25	130.50	2	15,425	0.01%
2022/04/13	21.4	127.18	21	126.24	130.50	0.4	15,411	0.00%
2022/04/12	2.2	126.63	1.1	125.41	124.50	1.1	15,455	0.01%
2022/04/11	9	128.17	10	127.80	128.50	-1	15,497	-0.01%
2022/04/08	13.1	125.58	5	125.90	128.00	8.1	15,499	0.05%
2022/04/07	4.3	127.83	0.2	125.50	124.50	4.1	15,528	0.03%
2022/04/06	0.1	131.50	2	129.76	130.50	-1.9	15,634	-0.01%
2022/04/01	7.1	131.98	5.1	130.70	133.50	2.1	15,910	0.01%
2022/03/31	75	134.31	20	134.03	133.00	55	16,040	0.34%
2022/03/30	52.1	138.03	65.2	137.04	137.50	-13.1	15,779	-0.08%
2022/03/29	14.2	133.98	57.2	135.88	131.00	-43	15,296	-0.28%
2022/03/28	65	134.78	23	134.74	136.50	42	15,114	0.28%
2022/03/25	76.3	137.98	146	138.80	134.00	-69.7	14,809	-0.47%	大賣/
2022/03/24	34	132.31	8	131.63	134.50	26	14,028	0.19%
2022/03/23	58	134.64	38	133.93	130.50	20	13,891	0.14%
2022/03/22	40	132.56	12	131.88	132.00	28	13,907	0.20%
2022/03/21	44	131.66	39	132.31	131.50	5	13,712	0.04%
2022/03/18	28	128.41	93.1	127.48	129.50	-65.1	13,415	-0.48%
2022/03/17	111	124.90	73.6	124.99	127.00	37.4	13,097	0.29%	大買/
2022/03/16	34	118.13	22	118.50	115.50	12	12,561	0.10%
2022/03/15	16	119.28	28.1	119.61	116.00	-12.1	12,323	-0.10%
2022/03/14	87	120.63	108.2	120.55	120.50	-21.2	12,224	-0.17%	大賣/
2022/03/11	78.5	117.16	27	116.81	117.50	51.5	12,051	0.43%
2022/03/10	1	114.00	8	116.44	118.00	-7	11,755	-0.06%
2022/03/09	3	108.33	3	108.33	107.50	0	11,998	0.00%
2022/03/08	47	106.32	45.7	106.86	106.00	1.3	12,521	0.01%
2022/03/07	4	111.88	4	108.25	108.00	0	12,436	0.00%
2022/03/04	35	115.50	39	115.18	117.00	-4	12,518	-0.03%
2022/03/03	16.7	117.27	13	114.81	114.50	3.7	12,739	0.03%
2022/03/02	67	115.10	67.1	113.30	115.50	-0.1	12,940	0.00%
2022/03/01	9	111.00	13	107.62	111.00	-4	13,007	-0.03%
2022/02/25	6.2	106.02	9.2	104.60	107.50	-3	13,312	-0.02%
2022/02/24	8.2	101.35	6	102.67	101.00	2.2	13,622	0.02%
2022/02/23	8	107.38	5	106.70	107.00	3	13,708	0.02%
2022/02/22	0.2	108.17	0	0.00	107.00	0.2	14,312	0.00%
2022/02/21	9.3	112.18	2	112.25	113.00	7.3	14,773	0.05%
2022/02/18	1	117.00	4	117.63	117.50	-3	15,619	-0.02%
2022/02/17	8	115.56	4	117.50	116.00	4	16,741	0.02%
2022/02/16	6	116.25	9	116.72	116.00	-3	17,296	-0.02%
2022/02/15	27	118.19	24	117.46	115.00	3	17,696	0.02%
2022/02/14	5.1	114.51	10	116.40	114.50	-5	18,179	-0.03%
2022/02/11	17	117.94	15.1	119.64	120.50	1.9	18,412	0.01%
2022/02/10	13.3	113.40	14	114.79	113.50	-0.7	18,570	0.00%
2022/02/09	21	115.79	20	113.15	115.50	1	18,977	0.01%
2022/02/08	13	110.19	12	111.63	109.00	1	19,452	0.01%
2022/02/07	72	104.60	72	105.50	106.50	0	19,958	0.00%
2022/01/26	10	105.50	2	106.00	106.00	8	20,938	0.04%
2022/01/25	6.2	107.52	2	109.25	105.00	4.2	22,199	0.02%
2022/01/24	5	108.10	3	108.50	112.00	2	23,333	0.01%
2022/01/21	9	109.72	1	107.50	107.50	8	24,393	0.03%
2022/01/20	0.1	113.00	0	0.00	113.00	0.1	24,821	0.00%
2022/01/19	0.1	113.50	0	0.00	113.00	0.1	25,702	0.00%
2022/01/18	7	117.15	2	119.50	116.00	5	27,585	0.02%
2022/01/17	5	117.50	1	117.50	118.50	4	27,949	0.01%
2022/01/14	5.1	111.88	3	112.00	115.50	2.1	28,705	0.01%
2022/01/13	9	115.17	7	114.29	114.50	2	29,333	0.01%
2022/01/12	13.1	116.43	6	117.42	116.50	7.1	30,283	0.02%
2022/01/11	5.2	119.34	2	121.50	117.50	3.2	31,864	0.01%
2022/01/10	1	118.00	8	124.13	125.50	-7	32,869	-0.02%
2022/01/07	11.1	127.61	1	128.00	123.50	10.1	33,851	0.03%
2022/01/06	3	134.00	7	134.21	134.00	-4	34,726	-0.01%
2022/01/05	12.2	136.06	7.1	135.08	135.00	5.1	35,729	0.01%
2022/01/04	10.1	143.44	13	142.35	141.00	-2.9	36,751	-0.01%
2022/01/03	13.1	145.32	33	145.71	144.50	-19.9	38,902	-0.05%
2021/12/30	14.1	144.92	6	143.58	143.00	8.1	39,815	0.02%
2021/12/29	49.1	147.44	49	146.89	146.00	0.1	40,713	0.00%
2021/12/28	66	145.76	76.5	147.55	145.50	-10.5	41,252	-0.03%
2021/12/27	48.1	143.78	10.1	141.96	144.50	38.1	41,547	0.09%
2021/12/24	4	137.00	1	136.50	136.00	3	41,792	0.01%
2021/12/23	4	138.75	5.1	140.09	138.00	-1.1	42,607	0.00%
2021/12/22	4	137.75	6	138.50	136.00	-2	43,380	0.00%
2021/12/21	3	137.00	0	0.00	136.00	3	44,216	0.01%
2021/12/20	39.1	134.09	25	134.84	134.50	14.1	45,849	0.03%
2021/12/17	25	136.80	22	140.32	136.50	3	47,177	0.01%
2021/12/16	8	143.25	8	143.81	143.00	0	48,924	0.00%
2021/12/15	6	136.42	3	136.50	137.00	3	49,234	0.01%
2021/12/14	2	135.50	1	134.00	133.50	1	49,407	0.00%
2021/12/13	4.1	134.61	9.2	134.82	134.00	-5.1	49,442	-0.01%
2021/12/10	7.1	137.95	4.1	138.00	137.50	3.1	49,568	0.01%
2021/12/09	7.1	140.16	4	140.63	141.50	3.1	49,819	0.01%
2021/12/08	4.1	144.47	2	146.25	143.00	2.1	50,199	0.00%
2021/12/07	15.2	146.06	13	147.23	143.00	2.2	50,938	0.00%
2021/12/06	10	150.45	20	151.28	149.50	-10	51,266	-0.02%
2021/12/03	61.1	156.39	36.1	157.54	155.00	25	51,575	0.05%
2021/12/02	17	153.56	22.1	154.27	156.00	-5	51,503	-0.01%
2021/12/01	1	147.50	2.1	148.02	148.00	-1.1	51,169	0.00%
2021/11/30	127	150.30	132	150.89	150.00	-5	51,467	-0.01%	大買/大賣/
2021/11/29	128.1	149.45	136	148.79	148.50	-8	51,759	-0.02%	大買/大賣/
2021/11/26	5	141.40	9	143.11	148.50	-4	51,975	-0.01%
2021/11/25	6	145.33	7	145.86	145.50	-1	51,787	0.00%
2021/11/24	11.1	147.13	6	146.08	145.00	5.1	51,859	0.01%
2021/11/23	19.1	150.70	19	150.34	147.00	0.1	51,866	0.00%
2021/11/22	32	154.73	13	156.81	153.00	19	51,979	0.04%
2021/11/19	37	159.57	24	160.94	156.00	13	52,766	0.02%
2021/11/18	24	159.42	17	161.76	157.00	7	52,749	0.01%
2021/11/17	146	165.13	147.3	165.95	165.50	-1.3	52,962	0.00%	大買/大賣/
2021/11/16	80.3	165.18	73	166.97	159.50	7.3	52,558	0.01%
2021/11/15	20	156.15	44	154.57	159.00	-24	51,648	-0.05%
2021/11/12	158.1	152.78	169	153.32	149.00	-10.9	51,393	-0.02%	大買/大賣/
2021/11/11	69.2	150.07	38	145.66	151.50	31.2	51,178	0.06%
2021/11/10	5	142.00	2	144.00	145.00	3	50,801	0.01%
2021/11/09	26	145.35	16	147.16	142.00	10	50,612	0.02%
2021/11/08	66	144.78	68	145.85	146.50	-2	50,327	0.00%
2021/11/05	42	149.10	39	148.67	147.50	3	50,121	0.01%
2021/11/04	38	157.29	38	158.41	150.00	0	49,748	0.00%
2021/11/03	78	154.29	75.1	154.62	160.50	2.9	49,363	0.01%
2021/11/02	57.1	162.58	98.4	165.84	154.00	-41.2	48,518	-0.08%
2021/11/01	73.2	164.98	45	159.10	165.50	28.2	47,371	0.06%
2021/10/29	62.2	152.18	93	150.88	152.50	-30.8	46,367	-0.07%
2021/10/28	119	144.61	122.1	144.76	142.50	-3.1	45,320	-0.01%	大買/大賣/
2021/10/27	62	142.18	103	142.79	141.50	-41	45,025	-0.09%	大賣/
2021/10/26	193.2	143.74	104.1	142.28	140.00	89.1	44,406	0.20%	大買/大賣/
2021/10/25	24	134.60	23	134.17	135.00	1	42,768	0.00%
2021/10/22	18	133.08	25	132.32	135.50	-7	42,815	-0.02%
2021/10/21	34	134.37	78	136.11	132.50	-44	42,435	-0.10%
2021/10/20	58.1	132.75	160.2	132.03	135.50	-102.1	42,141	-0.24%	大賣/鉅額交易
2021/10/19	142.2	135.11	158.1	131.84	129.50	-15.9	41,482	-0.04%	大買/大賣/
2021/10/18	132	129.39	190.1	129.49	132.00	-58.1	40,515	-0.14%	大買/大賣/
2021/10/15	282	126.31	80.3	124.55	128.50	201.8	40,101	0.50%	大買/鉅額交易
2021/10/14	43.3	118.86	106	120.98	117.00	-62.7	39,579	-0.16%	大賣/
2021/10/13	77	124.66	183	127.67	122.00	-106	39,274	-0.27%	大賣/鉅額交易
2021/10/12	95	127.12	78.1	125.42	128.50	16.9	39,148	0.04%
2021/10/08	242	126.69	288.5	125.62	124.00	-46.5	39,173	-0.12%	大買/大賣/
2021/10/07	86.5	120.27	147.1	120.97	124.50	-60.6	37,710	-0.16%	大賣/
2021/10/06	65	115.25	226.1	116.84	113.50	-161.1	37,871	-0.43%	大賣/鉅額交易
2021/10/05	177	108.56	157	110.01	113.50	20	37,204	0.05%	大買/大賣/
2021/10/04	81.1	107.13	70	111.75	106.00	11.1	36,571	0.03%
2021/10/01	63	112.49	55	114.75	112.00	8	36,165	0.02%
2021/09/30	133	116.79	131.2	117.33	118.00	1.9	36,074	0.01%	大買/大賣/
2021/09/29	166.2	113.97	24.2	115.68	112.00	142	35,335	0.40%	大買/鉅額交易
2021/09/28	55	122.72	49.2	123.01	122.00	5.8	34,671	0.02%
2021/09/27	335.1	126.14	250.4	125.47	123.00	84.7	33,883	0.25%	大買/大賣/
2021/09/24	102	120.10	139	121.63	119.50	-37	32,349	-0.11%	大買/大賣/
2021/09/23	302.4	119.43	137.2	117.50	121.00	165.2	31,055	0.53%	大買/大賣/鉅額交易
2021/09/22	21	109.00	32.1	108.72	110.50	-11.1	29,473	-0.04%
2021/09/17	14	105.29	22	105.00	107.50	-8	29,084	-0.03%
2021/09/16	7	102.29	7.2	102.07	101.50	-0.2	28,932	0.00%
2021/09/15	14.1	101.61	6.5	104.40	100.50	7.6	28,857	0.03%
2021/09/14	15.3	106.92	246	107.91	106.00	-230.8	28,654	-0.81%	大賣/鉅額交易
2021/09/13	15.2	107.66	13	108.08	106.50	2.2	28,806	0.01%
2021/09/10	65.1	106.73	88.1	104.89	108.00	-23	28,763	-0.08%
2021/09/09	49.4	97.91	61.1	98.76	101.50	-11.8	28,549	-0.04%
2021/09/08	107.2	95.94	21	96.74	94.60	86.2	28,436	0.30%	大買/
2021/09/07	14.1	99.20	70	98.44	98.60	-55.9	28,804	-0.19%
2021/09/06	17	103.71	10	104.75	103.50	7	29,578	0.02%
2021/09/03	41.1	103.31	19	102.05	103.00	22.1	29,580	0.07%
2021/09/02	60	108.23	52	112.13	106.00	8	29,540	0.03%
2021/09/01	74	111.50	60	111.02	114.00	14	29,120	0.05%
2021/08/31	8	106.75	13	107.19	109.00	-5	28,646	-0.02%
2021/08/30	111	105.68	42	106.11	106.00	69	28,721	0.24%	大買/
2021/08/27	84	107.29	5	105.20	104.50	79	28,782	0.27%
2021/08/26	64	110.45	41.2	108.50	111.50	22.8	29,032	0.08%
2021/08/25	60	110.00	83.1	108.86	106.50	-23.1	28,704	-0.08%
2021/08/24	94	105.16	78.1	105.22	105.00	15.9	27,801	0.06%
2021/08/23	124	102.17	122.1	100.67	104.00	1.9	27,303	0.01%	大買/大賣/
2021/08/20	100	91.07	215	94.26	94.60	-115	26,844	-0.43%	大賣/鉅額交易
2021/08/19	50	87.50	6	89.97	86.00	44	26,642	0.17%
2021/08/18	11	83.44	24	86.18	89.80	-13	26,569	-0.05%
2021/08/17	49	85.80	37	90.32	84.50	12	26,688	0.04%
2021/08/16	2	91.90	5	89.94	92.00	-3	26,509	-0.01%
2021/08/13	1	91.30	1	90.30	90.30	0	26,453	0.00%
2021/08/12	102	96.08	4	95.98	95.60	98	26,366	0.37%	大買/
2021/08/11	17	92.48	12	93.11	93.30	5	26,380	0.02%
2021/08/10	5	95.68	5	94.82	96.50	0	26,198	0.00%
2021/08/09	16.2	98.21	9	98.16	95.40	7.2	26,051	0.03%
2021/08/06	10.1	107.48	4	105.75	106.00	6.1	25,867	0.02%
2021/08/05	0	0.00	4.1	110.90	112.50	-4.1	25,914	-0.02%
2021/08/04	9	108.78	17	106.59	107.00	-8	26,200	-0.03%
2021/08/03	5	107.80	2	107.00	108.50	3	26,113	0.01%
2021/08/02	2	105.00	2	105.00	106.50	0	26,038	0.00%
2021/07/30	5.1	105.86	8	106.63	102.50	-2.9	25,949	-0.01%
2021/07/29	2	107.50	8.3	106.29	108.00	-6.3	25,755	-0.02%
2021/07/28	15.1	104.12	16	104.47	104.50	-0.9	25,598	0.00%
2021/07/27	26	116.71	13.2	119.00	112.00	12.9	25,361	0.05%
2021/07/26	21	117.55	28	118.27	118.00	-7	25,132	-0.03%
2021/07/23	24	117.02	20	115.48	114.00	4	24,749	0.02%
2021/07/22	74	120.72	82	120.26	121.50	-8	24,472	-0.03%
2021/07/21	54	114.69	62.1	112.88	117.00	-8.1	23,826	-0.03%
2021/07/20	15	111.40	18	108.92	106.50	-3	23,256	-0.01%
2021/07/19	65	114.35	110	115.40	112.50	-45	22,976	-0.20%	大賣/
2021/07/16	91	110.36	53	108.56	111.00	38	22,765	0.17%
2021/07/15	67.2	100.99	111	99.78	107.00	-43.8	22,479	-0.19%	大賣/
2021/07/14	73	98.68	64.3	97.68	99.60	8.7	21,925	0.04%
2021/07/13	77.2	95.42	84	95.32	90.60	-6.8	21,341	-0.03%
2021/07/12	35	90.83	54	92.17	92.70	-19	20,269	-0.09%
2021/07/09	10	84.60	50	83.67	84.30	-40	20,067	-0.20%
2021/07/08	17	84.75	1	83.12	83.70	16	20,187	0.08%
2021/07/07	65.3	85.24	30.1	84.63	84.30	35.2	20,213	0.17%
2021/07/06	4.1	80.52	0	80.80	79.70	4.1	20,418	0.02%
2021/07/05	13	81.40	3	80.97	80.60	10	20,953	0.05%
2021/07/02	10	78.29	6	78.33	79.20	4	21,542	0.02%
2021/07/01	3	77.30	18	76.76	76.10	-15	22,398	-0.07%
2021/06/30	26	78.13	6	78.77	78.30	20	23,111	0.09%
2021/06/29	4	78.68	6	78.77	77.70	-2	23,415	-0.01%
2021/06/28	2	83.15	25	83.94	81.50	-23	23,399	-0.10%
2021/06/25	41	86.34	21	85.30	85.00	20	24,037	0.08%
2021/06/24	2	84.50	2	83.70	83.10	0	24,507	0.00%
2021/06/23	7	83.21	8	82.93	82.90	-1	24,570	0.00%
2021/06/22	22	83.98	19	84.31	81.00	3	24,919	0.01%
2021/06/21	33.2	86.94	36.1	85.95	85.20	-3	25,138	-0.01%
2021/06/18	51	86.35	82	86.09	87.50	-31	25,777	-0.12%
2021/06/17	19	80.98	54	78.64	81.10	-35	25,476	-0.14%
2021/06/16	129	80.57	80	80.82	78.40	49	25,378	0.19%	大買/
2021/06/15	62	77.63	98	78.55	79.90	-36	24,755	-0.15%
2021/06/11	47	72.70	276	72.22	72.70	-229	23,827	-0.96%	大賣/鉅額交易
2021/06/10	13	71.76	22.1	72.51	70.10	-9.1	23,921	-0.04%
2021/06/09	6	70.18	6	70.35	70.40	0	23,846	0.00%
2021/06/08	6	70.22	8	70.19	69.40	-2	23,948	-0.01%
2021/06/07	1	68.00	42	69.61	70.80	-41	23,914	-0.17%
2021/06/04	55	69.47	18	71.45	68.50	37	23,699	0.16%
2021/06/03	82	72.16	82	72.69	72.70	0	23,504	0.00%
2021/06/02	52	69.34	62	69.05	68.80	-10	22,927	-0.04%
2021/06/01	19	68.68	2	68.30	69.00	17	22,715	0.07%
2021/05/31	0.1	67.80	0	0.00	67.30	0.1	22,613	0.00%
2021/05/28	14	68.54	7	67.56	67.70	7	22,504	0.03%
2021/05/27	8.1	66.05	11	65.55	66.60	-2.9	22,262	-0.01%
2021/05/26	14	63.88	12	63.25	63.60	2	22,025	0.01%
2021/05/25	5	62.72	4	62.75	63.30	1	21,986	0.00%
2021/05/24	5	58.28	37	57.19	59.90	-32	21,802	-0.15%
2021/05/21	26	55.88	1	57.20	56.00	25	22,535	0.11%
2021/05/20	0	0.00	45	55.50	55.60	-45	22,687	-0.20%
2021/05/19	1	53.80	1	56.80	54.90	0	22,627	0.00%
2021/05/18	27	51.84	3	53.17	54.00	24	22,512	0.11%
2021/05/17	1	47.40	7	47.75	49.15	-6	22,514	-0.03%
2021/05/14	6	55.83	14	53.63	51.80	-8	22,385	-0.04%
2021/05/13	6	55.87	3	55.57	54.80	3	22,250	0.01%
2021/05/12	25	53.67	23	53.32	56.00	2	22,119	0.01%
2021/05/11	18	54.20	12	55.73	53.60	6	21,817	0.03%
2021/05/10	1	59.90	1	60.70	58.80	0	21,807	0.00%
2021/05/07	7	61.17	3	60.13	61.90	4	21,825	0.02%
2021/05/06	1	58.00	2	57.90	58.50	-1	21,845	0.00%
2021/05/05	1	60.60	3	58.50	58.00	-2	21,940	-0.01%
2021/05/04	19	59.84	20	59.63	60.80	-1	21,922	0.00%
2021/05/03	2	60.85	78	62.06	61.60	-76	21,814	-0.35%
2021/04/29	12	65.23	18	66.42	65.10	-6	21,797	-0.03%
2021/04/28	79	67.56	3	67.30	67.30	76	22,200	0.34%
2021/04/27	3	66.70	4	66.38	66.20	-1	22,450	0.00%
2021/04/26	46.4	68.67	2	68.50	68.20	44.4	22,748	0.20%
2021/04/23	73	67.69	10	66.92	68.70	63	23,292	0.27%
2021/04/22	138	71.85	42	72.68	67.10	96	23,909	0.40%	大買/
2021/04/21	41	76.00	102	76.50	74.50	-61	24,734	-0.25%	大賣/
2021/04/20	15	74.96	41	73.49	74.90	-26	24,436	-0.11%
2021/04/19	28	69.81	37	69.96	70.70	-9	24,647	-0.04%
2021/04/16	76	69.28	24	69.78	68.60	52	24,760	0.21%
2021/04/15	37	68.78	25	70.58	68.80	12	24,734	0.05%
2021/04/14	43	67.63	4	66.68	68.70	39	24,716	0.16%
2021/04/13	15	70.53	52	69.67	68.00	-37	24,676	-0.15%
2021/04/12	72	69.29	24	69.80	68.00	48	24,583	0.20%
2021/04/09	59	76.28	43	76.35	75.00	16	24,329	0.07%
2021/04/08	55	72.24	188.3	74.09	74.50	-133.3	23,755	-0.56%	大賣/鉅額交易
2021/04/07	154.3	68.55	116	68.22	69.00	38.3	23,064	0.17%	大買/大賣/
2021/04/06	57	64.56	53	64.44	65.80	4	22,461	0.02%
2021/04/01	132	60.75	50	61.32	59.90	82	21,918	0.37%	大買/
2021/03/31	22	60.70	49	59.97	59.50	-27	21,803	-0.12%
2021/03/30	78	61.23	66	61.05	60.90	12	21,724	0.06%
2021/03/29	80	58.05	72	57.91	59.50	8	21,067	0.04%
2021/03/26	42	55.50	21	55.12	55.80	21	20,571	0.10%
2021/03/25	25	55.99	237	55.27	55.40	-212	20,466	-1.04%	大賣/鉅額交易
2021/03/24	117	55.41	98	55.39	55.00	19	20,076	0.09%	大買/
2021/03/23	58	56.44	54	56.52	52.00	4	19,449	0.02%
2021/03/22	34	54.14	63	54.24	56.70	-29	18,413	-0.16%
2021/03/19	74	52.43	24	52.01	51.60	50	18,192	0.27%
2021/03/18	11	52.36	10	52.03	51.80	1	18,173	0.01%
2021/03/17	27	51.57	17	51.42	50.80	10	18,553	0.05%
2021/03/16	18	51.67	20	51.29	50.40	-2	19,764	-0.01%
2021/03/15	16	49.95	53	49.91	49.95	-37	20,109	-0.18%
2021/03/12	2	48.15	2	49.05	48.90	0	20,161	0.00%
2021/03/11	0	0.00	1	45.90	46.90	-1	20,259	0.00%
2021/03/10	0	0.00	3	44.90	44.70	-3	20,376	-0.01%
2021/03/09	1	44.75	1	45.30	45.00	0	21,015	0.00%
2021/03/08	0	0.00	2	46.60	44.25	-2	20,995	-0.01%
2021/03/05	5	46.35	4	46.05	45.95	1	21,053	0.00%
2021/03/04	10	47.15	2	47.03	46.80	8	21,449	0.04%
2021/03/03	0	0.00	9	46.63	47.90	-9	21,642	-0.04%
2021/02/26	14	47.42	13	47.18	47.60	1	22,034	0.00%
2021/02/25	81	49.87	13	49.18	48.60	68	22,532	0.30%
2021/02/24	69	49.92	18	50.42	49.40	51	22,516	0.23%
2021/02/23	194	52.10	76	52.25	51.80	118	22,425	0.53%	大買/鉅額交易
2021/02/22	19	49.61	201	50.22	50.80	-182	21,548	-0.84%	大賣/鉅額交易
2021/02/19	46	46.53	25	46.10	46.20	21	21,195	0.10%
2021/02/18	18	46.40	4	45.93	46.60	14	21,117	0.07%
2021/02/17	27	46.61	13	47.18	46.25	14	21,022	0.07%
2021/02/05	1	46.00	16	46.00	45.65	-15	20,861	-0.07%
2021/02/03	0	0.00	1	48.50	47.25	-1	20,700	0.00%
2021/02/02	40	47.13	15	47.13	48.00	25	20,514	0.12%
2021/02/01	43	43.58	24	44.09	45.85	19	20,331	0.09%
2021/01/29	2	45.70	25	46.24	44.80	-23	20,125	-0.11%
2021/01/28	29	48.03	1	48.00	47.10	28	19,980	0.14%
2021/01/27	25	48.21	11	48.21	49.10	14	19,843	0.07%
2021/01/26	8	48.96	7	49.28	48.00	1	19,622	0.01%
2021/01/25	117	49.12	121	48.98	49.30	-4	19,481	-0.02%	大買/大賣/
2021/01/22	7	49.14	11	48.81	49.70	-4	19,292	-0.02%
2021/01/21	52	49.37	4	51.08	48.65	48	19,067	0.25%
2021/01/20	91	49.60	20	48.21	49.40	71	18,548	0.38%
2021/01/19	18	51.84	63	51.41	50.00	-45	18,146	-0.25%
2021/01/18	84	52.34	89.5	52.22	52.50	-5.5	17,692	-0.03%
2021/01/15	67	51.50	43	51.53	51.00	24	16,927	0.14%
2021/01/14	189	49.22	330	49.29	50.10	-141	16,128	-0.87%	大買/大賣/鉅額交易
2021/01/13	5	45.10	121	45.18	46.85	-116	14,645	-0.79%	大賣/鉅額交易
2021/01/12	26	43.30	383	43.65	42.60	-357	14,261	-2.50%	大賣/鉅額交易
2021/01/11	20	40.87	24	42.03	41.70	-4	13,388	-0.03%
2021/01/08	24	39.06	29	39.07	38.85	-5	13,094	-0.04%
2021/01/07	43	39.50	13	39.86	39.30	30	13,116	0.23%
2021/01/06	14	39.52	14	40.72	39.80	0	13,007	0.00%
2021/01/05	7	41.44	5	41.53	41.15	2	12,715	0.02%
2021/01/04	7	42.45	14	42.61	42.60	-7	12,539	-0.06%
2020/12/31	5	40.33	2	40.60	40.60	3	12,196	0.02%
2020/12/30	1	40.20	33	41.02	40.10	-32	12,164	-0.26%
2020/12/29	10	41.14	7	42.21	41.00	3	12,057	0.02%
2020/12/28	3	41.57	4	41.40	41.65	-1	11,676	-0.01%
2020/12/25	52	40.45	11	40.13	39.85	41	11,341	0.36%
2020/12/24	12	39.35	17	39.00	39.40	-5	11,015	-0.05%
2020/12/23	5	38.75	4	38.83	39.20	1	10,851	0.01%
2020/12/22	4	38.00	2	37.85	37.20	2	10,783	0.02%
2020/12/21	28	37.57	28	38.14	37.50	0	10,875	0.00%
2020/12/18	17	38.82	16	39.10	38.85	1	10,875	0.01%
2020/12/17	116	38.40	32	37.67	38.85	84	10,782	0.78%	大買/
2020/12/16	25	38.51	0	0.00	38.25	25	10,654	0.23%
2020/12/15	13	38.40	119	39.61	37.70	-106	10,552	-1.00%	大賣/鉅額交易
2020/12/14	27	40.20	6.6	40.57	40.15	20.4	10,345	0.20%
2020/12/11	191	40.67	107	39.51	38.80	84	10,064	0.83%	大買/大賣/
2020/12/10	548	41.38	133	41.22	41.10	415	9,491	4.37%	大買/大賣/鉅額交易
2020/12/09	113	39.31	29	38.42	39.60	84	8,064	1.04%	大買/
2020/12/08	11	36.10	6	34.90	36.00	5	7,328	0.07%
2020/12/07	22	35.05	10	35.11	35.20	12	7,011	0.17%
2020/12/04	4	33.68	21	33.75	34.00	-17	6,711	-0.25%
2020/12/03	24	34.76	39	33.69	33.45	-15	6,581	-0.23%
2020/12/02	0	0.00	8	32.93	32.65	-8	6,209	-0.13%
2020/12/01	16	32.63	1	33.15	32.30	15	6,100	0.25%
2020/11/30	10	33.22	46	33.35	32.85	-36	5,978	-0.60%
2020/11/27	2	32.53	16	32.38	32.30	-14	5,578	-0.25%
2020/11/26	1	31.90	3	32.05	31.95	-2	5,317	-0.04%
2020/11/25	5	32.08	2	31.80	32.05	3	5,187	0.06%
2020/11/24	33	31.56	13	31.12	31.70	20	4,817	0.42%
2020/11/23	4	29.80	7	29.93	29.80	-3	4,219	-0.07%
2020/11/20	21	29.47	17	29.33	29.65	4	4,054	0.10%
2020/11/19	3	28.48	1	28.60	28.50	2	3,864	0.05%
2020/11/18	0	0.00	1	28.25	28.15	-1	3,900	-0.03%
2020/11/17	1.1	28.54	1	28.30	28.20	0.1	4,074	0.00%
2020/11/16	0	0.00	2	28.30	28.35	-2	4,401	-0.05%
2020/11/13	5	27.64	5	27.85	27.95	0	4,468	0.00%
2020/11/12	0	0.00	2	28.05	27.65	-2	4,634	-0.04%
2020/11/10	2.1	27.65	13	27.88	27.65	-10.9	4,847	-0.22%
2020/11/09	1	27.75	3	27.80	27.85	-2	4,878	-0.04%
2020/11/06	0	27.35	0	0.00	27.40	0	4,928	0.00%
2020/11/05	4	27.51	4	27.50	27.50	0	5,017	0.00%
2020/11/04	10.2	27.50	0	0.00	27.50	10.2	5,145	0.20%
2020/11/03	1	27.20	0	0.00	27.35	1	5,208	0.02%
2020/11/02	0	0.00	1	26.90	27.00	-1	5,375	-0.02%
2020/10/30	1	27.40	0	0.00	27.10	1	5,527	0.02%
2020/10/29	2	27.58	10	27.45	27.55	-8	5,763	-0.14%
2020/10/28	10	28.05	0	0.00	27.65	10	5,909	0.17%
2020/10/27	1	28.25	2	28.10	28.10	-1	6,067	-0.02%
2020/10/26	5	28.71	0	0.00	28.55	5	6,239	0.08%
2020/10/23	1	28.80	1	28.95	28.95	0	6,547	0.00%
2020/10/22	9.2	29.53	8	29.35	29.00	1.2	7,735	0.02%
2020/10/20	3	28.75	3	29.05	29.05	0	8,533	0.00%
2020/10/19	1	28.70	5	29.05	29.15	-4	9,397	-0.04%
2020/10/16	5	28.87	2	29.10	28.55	3	10,259	0.03%
2020/10/15	7	28.99	8	29.24	29.30	-1	10,442	-0.01%
2020/10/14	1	28.50	10	28.48	28.60	-9	10,382	-0.09%
2020/10/12	11	28.22	0	0.00	27.95	11	11,226	0.10%
2020/10/08	3	28.75	0	0.00	28.55	3	11,454	0.03%
2020/10/06	0	0.00	1	28.30	28.15	-1	13,119	-0.01%
2020/09/28	4	27.63	2	28.30	28.30	2	13,463	0.01%
2020/09/25	11	28.30	12	28.17	27.50	-1	13,617	-0.01%
2020/09/24	12	29.97	10	29.69	29.35	2	13,724	0.01%
2020/09/23	5	29.90	5	29.67	30.00	0	13,469	0.00%
2020/09/22	0	0.00	1	29.20	29.35	-1	13,378	-0.01%
2020/09/18	0	0.00	3	29.40	29.35	-3	13,345	-0.02%
2020/09/17	3	29.50	0	0.00	29.60	3	13,329	0.02%
2020/09/16	6	29.53	10	29.45	29.10	-4	13,299	-0.03%
2020/09/15	0	0.00	6	29.35	29.00	-6	13,255	-0.05%
2020/09/14	0	0.00	3.5	29.30	28.90	-3.5	13,345	-0.03%
2020/09/11	0	0.00	1	28.80	28.35	-1	13,328	-0.01%
2020/09/10	12	28.95	12	29.13	28.55	0	13,336	0.00%
2020/09/09	0	0.00	20	28.66	28.90	-20	13,371	-0.15%
2020/09/08	8	29.08	4	28.99	28.90	4	13,385	0.03%
2020/09/07	43	29.47	13	29.62	29.35	30	13,385	0.22%
2020/09/04	5	27.10	0	0.00	27.60	5	13,209	0.04%
2020/09/02	1	27.20	0	0.00	27.30	1	13,432	0.01%
2020/09/01	1	26.85	0	0.00	26.85	1	13,467	0.01%
2020/08/31	0	0.00	4	26.95	26.85	-4	13,585	-0.03%
2020/08/28	0	0.00	4	26.75	26.70	-4	14,029	-0.03%
2020/08/25	0	0.00	4	27.05	26.75	-4	14,112	-0.03%
2020/08/24	5	26.74	0	0.00	26.55	5	14,208	0.04%
2020/08/21	18	27.12	11	27.05	27.05	7	14,326	0.05%
2020/08/20	15	27.57	15	27.97	27.00	0	14,302	0.00%
2020/08/19	7	29.94	22	29.78	30.00	-15	14,482	-0.10%
2020/08/18	5	30.72	4	30.53	30.40	1	15,022	0.01%
2020/08/17	12	30.07	5	30.11	30.40	7	15,120	0.05%
2020/08/14	4	29.31	6	29.79	29.80	-2	15,224	-0.01%
2020/08/12	1	29.20	11	29.10	29.00	-10	15,414	-0.06%
2020/08/11	18	29.12	3	29.68	29.05	15	15,467	0.10%
2020/08/10	9	29.97	15	30.23	29.45	-6	15,465	-0.04%
2020/08/07	0	0.00	6	30.65	30.60	-6	15,450	-0.04%
2020/08/06	12	30.81	4	31.13	30.45	8	15,867	0.05%
2020/08/05	20	31.31	9	31.22	31.10	11	15,774	0.07%
2020/08/04	11	31.59	7	31.50	31.60	4	15,797	0.03%
2020/08/03	9	31.16	8	31.16	31.55	1	15,611	0.01%
2020/07/31	7	31.74	3	31.92	31.65	4	15,508	0.03%
2020/07/30	14	31.63	19	31.64	31.80	-5	15,356	-0.03%
2020/07/29	25	31.40	20	31.46	31.95	5	15,201	0.03%
2020/07/28	85	32.98	101	33.01	30.50	-16	14,897	-0.11%	大賣/
2020/07/27	37	32.09	10	31.85	32.80	27	13,771	0.20%
2020/07/24	15	31.34	45	31.64	31.25	-30	13,310	-0.23%
2020/07/23	26	32.11	28	32.14	32.40	-2	12,818	-0.02%
2020/07/22	27	30.88	91	31.25	30.85	-64	11,977	-0.53%
2020/07/21	5	29.16	14	29.30	29.05	-9	11,113	-0.08%
2020/07/20	77	28.99	110	28.63	28.55	-33	10,922	-0.30%	大賣/
2020/07/17	76	28.67	32	28.78	28.80	44	10,895	0.40%
2020/07/16	68	29.08	58	29.15	29.90	10	10,660	0.09%
2020/07/15	28	28.71	31	29.15	28.15	-3	10,122	-0.03%
2020/07/14	84	30.08	162	29.93	29.20	-78	10,025	-0.78%	大賣/
2020/07/13	67	28.65	34	29.20	29.85	33	9,341	0.35%
2020/07/10	5	27.10	5	27.45	27.15	0	8,774	0.00%
2020/07/09	11	27.26	11	27.68	27.15	0	8,759	0.00%
2020/07/08	0	0.00	5	27.35	27.45	-5	8,708	-0.06%
2020/07/07	5	27.05	0	0.00	26.95	5	8,664	0.06%
2020/07/06	71	27.79	44	27.77	27.90	27	8,586	0.31%
2020/07/03	12	27.61	21	26.87	27.50	-9	8,474	-0.11%
2020/07/02	4	25.95	0	0.00	25.95	4	8,284	0.05%
2020/07/01	3	25.95	0.1	25.70	25.90	2.9	8,284	0.03%
2020/06/24	1	26.45	2	26.55	26.45	-1	8,315	-0.01%
2020/06/23	5	26.29	3	26.40	26.30	2	8,407	0.02%
2020/06/22	0	0.00	1	26.25	26.15	-1	8,457	-0.01%
2020/06/19	17	27.04	12.5	27.25	26.55	4.5	8,517	0.05%
2020/06/18	3	26.37	1	26.50	26.40	2	8,458	0.02%
2020/06/17	7	26.54	1	26.55	26.25	6	8,502	0.07%
2020/06/16	1	26.70	15	26.55	26.60	-14	8,646	-0.16%
2020/06/12	13	26.05	0	0.00	26.65	13	8,997	0.14%
2020/06/11	10	27.27	15	26.73	26.80	-5	9,112	-0.05%
2020/06/10	35	28.11	5	27.70	27.85	30	9,212	0.33%
2020/06/09	18	28.69	28	28.93	28.55	-10	9,325	-0.11%
2020/06/08	9	28.96	37	28.79	28.80	-28	9,473	-0.30%
2020/06/05	45	28.61	23	28.88	28.50	22	9,803	0.22%
2020/06/04	22	29.05	60	29.09	28.65	-38	9,915	-0.38%
2020/06/03	8	28.10	20	28.40	28.30	-12	9,533	-0.13%
2020/06/02	16	28.14	0	0.00	27.90	16	9,514	0.17%
2020/06/01	22	28.17	5	28.28	28.00	17	9,526	0.18%
2020/05/29	4	28.00	8	27.65	27.80	-4	9,546	-0.04%
2020/05/28	30	28.56	3	28.53	28.20	27	9,543	0.28%
2020/05/27	3	28.30	10	28.50	28.20	-7	9,648	-0.07%
2020/05/26	69	29.33	60	29.64	28.25	9	9,586	0.09%
2020/05/25	35	28.70	16	28.31	29.65	19	9,149	0.21%
2020/05/22	4	27.59	1	27.05	27.15	3	8,577	0.03%
2020/05/21	13	27.02	7	27.19	27.05	6	8,375	0.07%
2020/05/20	5	26.72	3	26.78	26.60	2	8,425	0.02%
2020/05/19	4	25.85	0	0.00	25.80	4	8,255	0.05%
2020/05/18	2	26.90	11	26.45	25.90	-9	8,212	-0.11%
2020/05/15	3	25.83	0	0.00	26.20	3	8,136	0.04%
2020/05/14	1	25.55	31	26.18	25.55	-30	8,251	-0.36%
2020/05/13	5	26.95	8	26.83	26.70	-3	8,194	-0.04%
2020/05/12	5	26.05	6	26.03	25.70	-1	7,714	-0.01%
2020/05/11	7	26.06	0	0.00	26.10	7	7,665	0.09%
2020/05/08	3	25.40	0	0.00	24.85	3	7,479	0.04%
2020/05/07	1	25.15	1	25.35	25.10	0	7,444	0.00%
2020/05/06	0	0.00	1	24.50	24.60	-1	7,393	-0.01%
2020/05/05	1	24.80	0	0.00	24.75	1	7,380	0.01%
2020/04/29	1	24.70	0	0.00	24.75	1	7,372	0.01%
2020/04/23	3	24.75	3	24.80	24.65	0	7,363	0.00%
2020/04/22	13	24.41	0	0.00	24.55	13	7,331	0.18%
2020/04/21	13	25.74	0	0.00	24.85	13	7,295	0.18%
2020/04/17	0	0.00	5	25.75	25.70	-5	7,299	-0.07%
2020/04/16	0	0.00	1	26.60	26.40	-1	7,188	-0.01%
2020/04/15	2	26.58	26	26.02	26.40	-24	7,028	-0.34%
2020/04/14	13	25.13	5	24.70	24.80	8	6,732	0.12%
2020/04/13	7	25.09	4	25.19	24.90	3	6,673	0.04%
2020/04/10	4	25.15	0	0.00	25.00	4	6,653	0.06%
2020/04/09	5	25.34	1	25.45	25.20	4	6,754	0.06%
2020/04/08	1	25.85	12	25.72	25.95	-11	6,764	-0.16%
2020/04/07	3	24.85	3	24.90	25.00	0	6,686	0.00%
2020/03/31	0	0.00	1	24.65	24.25	-1	6,830	-0.01%
2020/03/30	5	23.77	5	23.99	24.70	0	6,886	0.00%
2020/03/27	1	25.00	0	0.00	24.10	1	6,853	0.01%
2020/03/26	0	0.00	1	24.05	24.30	-1	6,756	-0.01%
2020/03/25	1	23.90	1	23.90	23.70	0	6,701	0.00%
2020/03/24	1	22.90	0	0.00	23.00	1	6,644	0.02%
2020/03/23	0	22.20	1	22.55	22.15	-1	6,714	-0.01%
2020/03/20	6	23.35	7	23.61	23.85	-1	6,729	-0.01%
2020/03/19	16	22.63	19	23.27	22.50	-3	6,636	-0.05%
2020/03/18	35	25.60	13	26.38	25.00	22	6,424	0.34%
2020/03/17	4	26.45	2	26.15	25.55	2	6,298	0.03%
2020/03/16	21	26.72	34	26.64	25.40	-13	6,120	-0.21%
2020/03/13	39	25.08	37	24.52	26.80	2	5,965	0.03%
2020/03/12	19	26.22	21	26.23	26.05	-2	5,737	-0.03%
2020/03/11	62	28.20	46	28.58	27.40	16	5,446	0.29%
2020/03/10	10	27.54	3	27.38	27.50	7	5,079	0.14%
2020/03/09	0	0.00	7	26.81	26.30	-7	4,915	-0.14%
2020/03/06	0	0.00	2	27.50	27.15	-2	4,854	-0.04%
2020/03/05	10	28.08	5	27.80	27.60	5	4,858	0.10%
2020/03/04	3	27.33	1	27.35	27.75	2	4,793	0.04%
2020/03/03	2	27.50	2	27.73	27.25	0	4,726	0.00%
2020/03/02	4	27.56	3	27.42	27.60	1	4,655	0.02%
2020/02/27	3	26.83	1	26.00	25.95	2	4,440	0.05%
2020/02/26	2	27.10	26	27.43	27.05	-24	4,356	-0.55%
2020/02/25	3	27.10	18	27.06	27.00	-15	4,275	-0.35%
2020/02/24	1	27.70	26	27.35	27.35	-25	4,233	-0.59%
2020/02/21	11	27.80	4	27.65	27.75	7	4,182	0.17%
2020/02/20	5	26.53	3	27.20	26.60	2	3,930	0.05%
2020/02/19	1	26.20	1	26.25	26.10	0	3,856	0.00%
2020/02/18	0	0.00	1	25.75	25.80	-1	3,845	-0.03%
2020/02/17	18	26.35	18	26.00	26.05	0	3,836	0.00%
2020/02/14	0	0.00	10	25.01	25.25	-10	3,664	-0.27%
2020/02/13	3	24.75	3	24.45	24.40	0	3,664	0.00%
2020/02/12	15	24.87	0	0.00	24.85	15	3,787	0.40%
2020/02/10	1	24.00	0	0.00	24.00	1	3,879	0.03%
2020/02/05	0	0.00	2	24.83	24.80	-2	4,015	-0.05%
2020/02/03	1	23.90	0	0.00	24.35	1	4,150	0.02%
2020/01/31	17	24.68	11	24.53	24.95	6	4,194	0.14%
2020/01/30	1	24.30	13	24.45	24.15	-12	4,397	-0.27%
2020/01/17	1	26.85	8	26.80	26.80	-7	4,868	-0.14%
2020/01/15	1	27.25	0	0.00	27.30	1	5,279	0.02%
2020/01/14	7	27.27	0	0.00	27.05	7	5,538	0.13%
2020/01/13	3	26.25	0	0.00	27.25	3	5,853	0.05%
2020/01/08	4	26.65	0	0.00	26.15	4	5,949	0.07%
2020/01/07	5	27.05	0	0.00	27.00	5	6,131	0.08%
2020/01/03	12	28.57	1	28.15	27.85	11	6,359	0.17%
2020/01/02	12	28.20	10	28.40	28.65	2	6,279	0.03%
2019/12/31	0	0.00	1	28.10	27.90	-1	6,263	-0.02%
2019/12/30	3	28.42	2	28.38	28.30	1	6,298	0.02%
2019/12/27	16	28.14	6	28.38	28.80	10	6,322	0.16%
2019/12/26	1	27.85	0	0.00	27.75	1	6,189	0.02%
2019/12/25	12	27.80	10	27.95	27.60	2	6,239	0.03%
2019/12/19	0	0.00	5	27.28	27.35	-5	6,885	-0.07%
2019/12/18	10	28.38	20	28.04	27.80	-10	6,963	-0.14%
2019/12/17	13	27.76	1	27.55	27.70	12	6,939	0.17%
2019/12/13	5	27.15	0	0.00	26.90	5	7,393	0.07%
2019/12/12	1	27.55	0	0.00	27.25	1	7,686	0.01%
2019/12/10	0	0.00	50	27.26	27.40	-50	7,820	-0.64%
2019/12/09	10	26.35	0	0.00	26.35	10	7,942	0.13%
2019/12/05	0	0.00	10	27.00	26.40	-10	8,265	-0.12%
2019/12/04	0	0.00	1	25.85	26.30	-1	8,824	-0.01%
2019/12/03	5	25.55	1	25.60	25.60	4	9,015	0.04%
2019/12/02	10	25.62	0	0.00	25.70	10	9,269	0.11%
2019/11/29	1	26.50	1	26.30	26.30	0	9,437	0.00%
2019/11/28	3	26.83	0	0.00	26.80	3	9,738	0.03%
2019/11/26	11	27.15	11	27.31	27.10	0	10,669	0.00%
2019/11/25	0	0.00	1	26.85	26.25	-1	10,858	-0.01%
2019/11/22	1	26.70	3	26.65	26.70	-2	10,902	-0.02%
2019/11/21	0	0.00	13	26.01	26.60	-13	10,956	-0.12%
2019/11/20	25	26.32	0	0.00	26.35	25	11,020	0.23%
2019/11/19	1	26.85	0	0.00	26.50	1	11,171	0.01%
2019/11/15	12	26.85	0	0.00	26.70	12	11,564	0.10%
2019/11/13	0	0.00	2	26.90	27.00	-2	11,987	-0.02%
2019/11/11	10	26.40	15	26.17	26.10	-5	12,030	-0.04%
2019/11/08	1	27.85	0	0.00	27.80	1	11,953	0.01%
2019/11/07	15	27.91	1	28.10	27.85	14	11,988	0.12%
2019/11/05	3	29.37	2	28.95	28.90	1	11,967	0.01%
2019/11/01	0	0.00	1	28.65	29.10	-1	12,021	-0.01%
2019/10/31	14	28.77	3	28.90	28.45	11	12,027	0.09%
2019/10/30	4	29.40	1	29.35	29.35	3	12,036	0.02%
2019/10/29	9	29.79	0	0.00	29.05	9	12,127	0.07%
2019/10/28	7	30.41	9	30.39	30.50	-2	12,117	-0.02%
2019/10/25	15	30.01	2	30.08	29.50	13	12,124	0.11%
2019/10/24	6	29.83	3	29.70	30.10	3	12,211	0.02%
2019/10/23	0	0.00	1	29.90	29.30	-1	12,519	-0.01%
2019/10/22	9	29.79	28	29.49	29.35	-19	12,728	-0.15%
2019/10/21	2	29.23	13	28.66	29.90	-11	12,456	-0.09%
2019/10/18	9	28.33	12	28.08	27.80	-3	12,096	-0.02%
2019/10/16	2	28.00	11	28.27	27.65	-9	11,950	-0.08%
2019/10/15	11	28.14	26	28.30	28.05	-15	11,894	-0.13%
2019/10/14	3	27.83	1	27.85	27.50	2	11,716	0.02%
2019/10/09	17	26.22	10	26.29	26.55	7	11,566	0.06%
2019/10/08	2	27.55	0	0.00	27.15	2	11,500	0.02%
2019/10/07	7	27.72	7	27.56	27.50	0	11,646	0.00%
2019/10/04	5	27.50	0	0.00	27.20	5	11,606	0.04%
2019/10/03	3	27.53	1	27.50	27.70	2	11,556	0.02%
2019/10/02	3	27.58	0	0.00	27.60	3	11,484	0.03%
2019/10/01	7	28.00	45	28.19	28.00	-38	11,450	-0.33%
2019/09/27	4	27.25	40	28.03	27.80	-36	11,387	-0.32%
2019/09/26	14	27.40	38	27.17	27.50	-24	11,208	-0.21%
2019/09/25	2	28.53	5	28.70	28.35	-3	10,953	-0.03%
2019/09/24	7	30.24	12	30.16	29.85	-5	10,798	-0.05%
2019/09/23	5	30.29	9	30.57	30.00	-4	10,717	-0.04%
2019/09/20	25	30.01	22	29.99	30.20	3	10,628	0.03%
2019/09/19	70	30.35	60	30.28	30.05	10	10,540	0.09%
2019/09/18	8	29.84	10	29.59	29.50	-2	10,244	-0.02%
2019/09/17	22	29.12	36	29.36	29.50	-14	10,125	-0.14%
2019/09/16	21	27.46	35	27.76	28.15	-14	9,888	-0.14%
2019/09/12	10	28.05	11	28.36	28.05	-1	9,886	-0.01%
2019/09/11	14	28.05	22	27.98	28.05	-8	10,039	-0.08%
2019/09/10	26	29.35	8	29.16	28.80	18	10,260	0.18%
2019/09/09	37	28.76	2	29.00	28.95	35	10,108	0.35%
2019/09/06	31	30.71	39	30.87	29.45	-8	9,927	-0.08%
2019/09/05	7	29.06	7	29.28	29.60	0	9,312	0.00%
2019/09/04	20	28.42	25	28.58	28.95	-5	9,063	-0.06%
2019/09/03	14	28.05	2	28.30	28.05	12	8,788	0.14%
2019/09/02	37	27.41	25	27.46	28.35	12	8,571	0.14%
2019/08/30	24	27.21	8	27.61	26.55	16	8,235	0.19%
2019/08/29	105	27.59	86	27.81	27.00	19	7,901	0.24%	大買/
2019/08/28	4	25.70	8	25.52	26.45	-4	7,205	-0.06%
2019/08/27	1	24.20	0	0.00	24.05	1	6,943	0.01%
2019/08/26	1	23.70	0	0.00	23.60	1	6,879	0.01%
2019/08/23	0	0.00	2	24.85	24.75	-2	6,802	-0.03%
2019/08/22	18	24.88	19	24.77	24.90	-1	6,713	-0.01%
2019/08/21	23	24.94	22	24.68	24.50	1	6,537	0.02%
2019/08/20	10	23.79	98	23.75	23.65	-88	6,220	-1.41%
2019/08/19	15	24.18	8	24.37	24.15	7	6,102	0.11%
2019/08/16	8	22.99	5	23.30	23.30	3	5,753	0.05%
2019/08/15	15	21.18	10	21.33	21.20	5	5,617	0.09%
2019/08/08	0	0.00	1	22.90	22.65	-1	5,387	-0.02%
2019/08/07	13	22.41	0	0.00	22.30	13	5,328	0.24%
2019/08/06	5	22.35	0	0.00	22.90	5	5,269	0.09%
2019/08/05	0	0.00	1	23.70	22.60	-1	5,168	-0.02%
2019/08/01	2	23.85	1	24.30	23.80	1	5,016	0.02%
2019/07/31	1	23.90	1	24.25	24.45	0	4,909	0.00%
2019/07/30	1	23.60	6	24.11	23.15	-5	4,722	-0.11%
2019/07/29	1	24.65	2	24.78	24.35	-1	4,488	-0.02%
2019/07/26	5	24.35	1	24.50	24.70	4	4,170	0.10%
2019/07/25	80	23.40	81	23.26	24.00	-1	3,834	-0.03%
2019/07/24	30	22.39	17	22.51	22.60	13	3,320	0.39%
2019/07/22	0	0.00	2	20.10	20.00	-2	2,928	-0.07%
2019/07/19	2	20.10	0	0.00	19.90	2	2,939	0.07%
2019/07/17	0	0.00	2	20.70	20.50	-2	2,941	-0.07%
2019/07/16	0	0.00	1	21.25	20.95	-1	2,954	-0.03%
2019/07/12	1	21.20	0	0.00	21.65	1	2,959	0.03%
2019/07/11	3	21.38	1	21.50	21.25	2	2,936	0.07%
2019/07/09	0	0.00	2	20.10	19.95	-2	2,748	-0.07%
2019/07/02	0	0.00	1	19.95	20.30	-1	2,741	-0.04%
2019/07/01	0	0.00	39	20.25	20.10	-39	2,730	-1.43%
2019/06/28	2	20.00	0	0.00	19.95	2	2,714	0.07%
2019/06/27	1	19.60	57	19.86	19.75	-56	2,712	-2.06%
2019/06/26	0	0.00	143	19.80	19.60	-143	2,681	-5.33%	大賣/鉅額交易
2019/06/25	0	0.00	5	20.20	20.10	-5	2,652	-0.19%
2019/06/19	6	19.07	2	19.10	19.60	4	2,235	0.18%
2019/06/18	509	18.90	175	18.64	19.40	334	1,976	16.89%	大買/大賣/鉅額交易
2019/06/17	5	17.75	0	0.00	17.85	5	1,536	0.33%
2019/06/13	0.5	16.40	0	0.00	16.40	0.5	1,535	0.03%
2019/06/12	3	16.58	10	16.52	16.65	-7	1,563	-0.45%
2019/06/06	1	15.65	0	0.00	15.65	1	1,599	0.06%
2019/05/31	1	16.40	0	0.00	16.40	1	1,709	0.06%
2019/05/28	9	15.40	0	0.00	15.60	9	1,772	0.51%
2019/05/16	1	17.00	3	16.85	16.85	-2	2,258	-0.09%
2019/05/09	2	17.88	0	0.00	17.60	2	3,017	0.07%
2019/05/06	2	18.98	0	0.00	18.90	2	3,136	0.06%
2019/04/29	0	0.00	5	19.35	19.25	-5	3,310	-0.15%
2019/04/24	2	20.95	0	0.00	21.25	2	3,269	0.06%
2019/04/23	3	21.15	0	0.00	21.40	3	3,282	0.09%
2019/04/10	0	0.00	2	21.48	21.30	-2	3,240	-0.06%
2019/04/02	2	21.30	0	0.00	21.35	2	3,254	0.06%
2019/03/20	0	0.00	60	21.48	21.30	-60	3,649	-1.64%
2019/03/19	0	0.00	70	21.59	21.30	-70	3,906	-1.79%
2019/03/15	130	20.93	0	0.00	20.90	130	4,040	3.22%	大買/鉅額交易
2019/03/13	0	0.00	8	21.40	21.40	-8	4,328	-0.18%
2019/03/12	8	21.88	0	0.00	21.90	8	4,769	0.17%
2019/03/11	18	21.56	18	21.62	21.50	0	5,268	0.00%
2019/03/08	0	0.00	2	21.25	21.25	-2	5,379	-0.04%
2019/02/25	1	22.75	4	22.85	22.75	-3	6,677	-0.04%
2019/02/21	0	0.00	1	23.15	23.30	-1	6,803	-0.01%
2019/02/20	13	24.04	12	23.45	23.50	1	6,788	0.01%
2019/02/19	0	0.00	1	22.50	23.00	-1	6,648	-0.02%
2019/02/18	0	0.00	8	23.03	22.80	-8	6,605	-0.12%
2019/02/15	8	22.68	2	22.53	22.65	6	6,562	0.09%
2019/02/14	13	23.88	5	23.68	23.10	8	6,546	0.12%
2019/02/13	32	23.12	21	23.36	23.45	11	6,366	0.17%
2019/02/12	24	22.10	20	21.96	21.90	4	6,143	0.07%
2019/02/11	7	21.36	5	21.60	21.40	2	6,069	0.03%
2019/01/30	0	0.00	2	20.55	20.30	-2	6,027	-0.03%
2019/01/29	3	20.38	0	0.00	20.25	3	6,036	0.05%
2019/01/28	2	20.70	3	20.80	20.70	-1	6,058	-0.02%
2019/01/25	1	20.70	0	0.00	20.50	1	6,080	0.02%
2019/01/21	1	20.15	6	20.56	20.85	-5	6,329	-0.08%
2019/01/16	0	0.00	2	19.78	19.90	-2	6,329	-0.03%
2019/01/15	0	0.00	10	19.40	19.65	-10	6,317	-0.16%
2019/01/11	1	19.15	0	0.00	19.20	1	6,338	0.02%
2019/01/09	0	0.00	1	19.70	19.70	-1	6,369	-0.02%
2019/01/08	1	19.20	0	0.00	19.35	1	6,461	0.02%
2019/01/04	1	18.15	0	0.00	18.80	1	6,548	0.02%
2019/01/03	0	0.00	1	19.85	19.55	-1	6,558	-0.02%
2018/12/28	1	20.30	0	0.00	20.15	1	6,672	0.01%
2018/12/24	10	20.40	0	0.00	20.50	10	6,844	0.15%
2018/12/22	2	20.48	1	20.45	20.40	1	6,849	0.01%
2018/12/21	1	20.05	1	20.75	20.75	0	6,891	0.00%
2018/12/20	3	19.82	3	20.10	20.00	0	6,910	0.00%
2018/12/19	0	0.00	1	20.90	20.75	-1	6,866	-0.01%
2018/12/18	6	20.96	0	0.00	20.85	6	6,933	0.09%
2018/12/17	1	21.50	0	0.00	21.40	1	7,063	0.01%
2018/12/14	1	21.60	4	21.53	21.60	-3	7,092	-0.04%
2018/12/12	8	22.74	4	23.14	22.85	4	7,105	0.06%
2018/12/10	1	22.00	1	22.65	22.05	0	7,070	0.00%
2018/12/07	1	22.75	1	23.05	22.60	0	7,085	0.00%
2018/12/06	12	23.79	14	23.21	22.20	-2	7,191	-0.03%
2018/12/05	63	24.23	79	24.11	24.00	-16	7,061	-0.23%
2018/12/04	23	24.02	19	24.52	24.50	4	6,721	0.06%
2018/12/03	1	22.70	6	22.76	22.50	-5	6,286	-0.08%
2018/11/30	0	0.00	1	21.85	22.00	-1	6,189	-0.02%
2018/11/29	3	21.93	1	22.10	21.90	2	6,162	0.03%
2018/11/28	4	22.59	14	22.70	22.25	-10	6,052	-0.17%
2018/11/27	8	22.46	7	22.46	22.25	1	5,919	0.02%
2018/11/26	13	22.18	12	21.68	21.60	1	5,645	0.02%
2018/11/23	25	22.04	28	21.74	21.70	-3	5,570	-0.05%
2018/11/22	14	20.84	7	20.80	21.15	7	5,292	0.13%
2018/11/21	4	20.05	4	20.45	20.55	0	4,970	0.00%
2018/11/20	0	0.00	3	18.80	18.70	-3	4,900	-0.06%
2018/11/16	0	0.00	10	18.45	18.15	-10	4,942	-0.20%
2018/11/15	3	18.40	0	0.00	18.40	3	4,978	0.06%
2018/11/13	0	0.00	1	17.40	18.60	-1	5,141	-0.02%
2018/11/12	1	18.30	0	0.00	18.00	1	5,137	0.02%
2018/11/07	2	18.58	2	18.78	18.60	0	5,226	0.00%
2018/11/01	0	0.00	3	18.30	17.70	-3	5,296	-0.06%
2018/10/31	3	17.48	0	0.00	17.50	3	5,205	0.06%
2018/10/25	1	16.15	10	16.18	16.15	-9	5,225	-0.17%
2018/10/24	0	0.00	5	17.90	17.90	-5	5,183	-0.10%
2018/10/22	2	19.05	0	0.00	19.10	2	5,280	0.04%
2018/10/16	2	19.50	0	0.00	19.50	2	5,573	0.04%
2018/10/15	0	0.00	1	19.20	19.10	-1	5,654	-0.02%
2018/10/12	0	0.00	14	18.38	19.30	-14	5,774	-0.24%
2018/10/11	23	18.04	2	18.30	18.00	21	5,828	0.36%
2018/10/05	0	0.00	10	20.40	20.30	-10	6,078	-0.16%
2018/10/02	10	24.05	11	23.86	23.40	-1	6,413	-0.02%
2018/09/28	0	0.00	3	23.83	23.70	-3	6,784	-0.04%
2018/09/27	2	23.90	2	24.15	23.30	0	6,877	0.00%
2018/09/26	10	23.61	0	0.00	24.00	10	7,020	0.14%
2018/09/25	0	0.00	2	23.65	23.65	-2	7,080	-0.03%
2018/09/21	7	24.13	1	24.70	23.95	6	7,036	0.09%
2018/09/18	5	23.36	5	23.25	23.00	0	7,137	0.00%
2018/09/17	119	23.98	113	23.96	24.20	6	7,271	0.08%	大買/大賣/
2018/09/13	4	21.28	4	21.18	21.15	0	7,349	0.00%
2018/09/12	6	20.04	6	20.63	20.10	0	7,544	0.00%
2018/09/11	2	22.40	3	22.23	22.10	-1	7,600	-0.01%
2018/09/10	2	22.75	0	0.00	22.45	2	7,871	0.03%
2018/09/07	6	24.87	3	24.55	24.90	3	7,830	0.04%
2018/09/04	1	27.50	0	0.00	27.50	1	8,353	0.01%
2018/08/27	2	28.55	0	0.00	28.55	2	9,101	0.02%
2018/08/22	1	27.00	0	0.00	27.15	1	11,758	0.01%
2018/08/21	1	27.40	0	0.00	27.25	1	13,147	0.01%
2018/08/20	17	27.03	8	27.09	27.40	9	13,469	0.07%
2018/08/16	1	27.70	0	0.00	29.25	1	14,575	0.01%
2018/08/15	1	29.00	2	28.95	28.95	-1	14,843	-0.01%
2018/08/14	0	0.00	3	30.15	30.75	-3	14,865	-0.02%
2018/08/13	8	29.23	0	0.00	29.90	8	14,941	0.05%
2018/08/10	1	31.45	0	0.00	31.00	1	14,913	0.01%
2018/08/09	1	30.65	0	0.00	30.60	1	14,955	0.01%
2018/08/08	4	31.15	1	31.15	31.00	3	15,330	0.02%
2018/08/02	1	31.50	1	31.45	31.35	0	15,852	0.00%
2018/07/31	3	33.85	3	33.77	33.65	0	16,055	0.00%
2018/07/30	2	33.93	1	33.60	33.65	1	16,049	0.01%
2018/07/27	0	0.00	1	34.60	35.00	-1	16,001	-0.01%
2018/07/26	11	34.95	12	35.36	35.40	-1	15,934	-0.01%
2018/07/25	5	34.30	0	0.00	33.90	5	15,759	0.03%
2018/07/24	1	34.55	0	0.00	34.10	1	15,688	0.01%
2018/07/23	10	32.95	10	32.30	33.80	0	15,617	0.00%
2018/07/20	6	34.22	3	34.38	33.55	3	15,562	0.02%
2018/07/19	1	34.20	1	33.95	34.15	0	15,410	0.00%
2018/07/18	3	32.43	7	32.46	32.50	-4	15,296	-0.03%
2018/07/17	0	0.00	30	35.28	34.05	-30	15,193	-0.20%
2018/07/16	47	36.35	18	35.69	35.70	29	15,078	0.19%
2018/07/12	10	34.42	1	34.45	34.45	9	14,942	0.06%
2018/07/11	8	34.27	16	34.36	34.55	-8	14,897	-0.05%
2018/07/10	6	34.72	1	34.85	34.30	5	14,731	0.03%
2018/07/09	3	32.57	2	32.65	32.55	1	14,561	0.01%
2018/07/06	2	32.33	21	31.64	33.80	-19	14,382	-0.13%
2018/07/05	1	31.70	1	30.80	30.75	0	14,183	0.00%
2018/07/04	32	30.90	19.5	31.64	30.70	12.5	14,034	0.09%
2018/07/03	1	33.35	1	34.55	33.20	0	13,822	0.00%
2018/06/29	1	35.05	0	0.00	35.20	1	13,686	0.01%
2018/06/28	2	35.45	1	34.70	34.50	1	13,546	0.01%
2018/06/27	6	37.33	1	37.55	36.50	5	13,363	0.04%
2018/06/26	3	37.00	4	37.08	36.90	-1	13,272	-0.01%
2018/06/25	5	37.16	5	37.71	36.80	0	13,101	0.00%
2018/06/22	1	38.85	8	39.22	38.65	-7	12,955	-0.05%
2018/06/21	5	40.46	1	40.10	41.00	4	12,800	0.03%
2018/06/20	2	37.80	3	38.22	37.75	-1	12,560	-0.01%
2018/06/19	1	41.10	8	41.16	39.80	-7	12,439	-0.06%
2018/06/15	0	0.00	2	39.90	39.90	-2	12,155	-0.02%
2018/06/14	5	39.33	18	39.44	39.60	-13	12,239	-0.11%
2018/06/13	4	42.35	24	41.73	39.00	-20	12,350	-0.16%
2018/06/12	26	42.73	22	42.60	42.45	4	12,426	0.03%
2018/06/11	29	39.22	8	38.68	41.00	21	12,131	0.17%
2018/06/08	0	0.00	3	36.97	37.30	-3	11,994	-0.03%
2018/06/07	4	36.13	0	0.00	37.00	4	11,951	0.03%
2018/06/05	1	34.20	11	34.82	34.60	-10	12,093	-0.08%
2018/06/04	22	37.06	1	36.30	37.20	21	12,044	0.17%
2018/06/01	32	37.23	53	37.30	37.00	-21	11,883	-0.18%
2018/05/31	54	40.24	84	39.99	38.20	-30	11,358	-0.26%
2018/05/30	68	36.48	69	36.66	37.60	-1	10,218	-0.01%
2018/05/29	50	34.22	38.2	34.60	34.20	11.8	9,074	0.13%
2018/05/28	13	31.37	18.5	31.39	32.05	-5.5	7,610	-0.07%
2018/05/25	78	28.70	77	28.81	29.15	1	7,234	0.01%
2018/05/24	40	26.50	115	26.39	26.50	-75	6,262	-1.20%	大賣/
2018/05/23	29	25.97	25	26.21	25.90	4	5,976	0.07%
2018/05/22	45	26.17	64	25.41	25.10	-19	5,631	-0.34%
2018/05/21	1	25.65	0	0.00	26.05	1	5,538	0.02%
2018/05/18	20	25.50	11	25.10	25.05	9	5,420	0.17%
2018/05/17	3	24.40	2	24.55	24.40	1	5,346	0.02%
2018/05/16	30	25.89	55	26.21	25.20	-25	5,258	-0.48%
2018/05/15	80	25.13	32	24.77	24.90	48	4,897	0.98%
2018/05/14	83	26.08	12	25.67	25.80	71	4,846	1.47%
2018/05/11	6	25.26	1	24.65	24.40	5	4,517	0.11%
2018/05/10	2	24.55	0	0.00	24.75	2	4,342	0.05%
2018/05/09	0	0.00	6	24.28	24.15	-6	4,292	-0.14%
2018/05/08	55	24.42	49	24.68	24.05	6	4,146	0.14%
2018/05/04	1	22.10	0	0.00	21.70	1	3,991	0.03%
2018/05/03	0	0.00	50	22.26	22.40	-50	4,024	-1.24%
2018/05/02	0	0.00	10	22.05	22.05	-10	4,147	-0.24%
2018/04/27	0	0.00	10	21.83	21.90	-10	4,590	-0.22%
2018/04/25	5	22.45	0	0.00	22.25	5	5,087	0.10%
2018/04/23	1	23.80	5	24.10	23.70	-4	5,145	-0.08%
2018/04/20	5	23.95	5	24.15	23.80	0	5,127	0.00%
2018/04/19	5	24.05	6	24.28	24.40	-1	5,110	-0.02%
2018/04/18	0	0.00	5	23.60	23.40	-5	4,982	-0.10%
2018/04/17	1	23.60	0	0.00	23.50	1	4,975	0.02%
2018/04/16	0	0.00	2	24.50	24.60	-2	4,971	-0.04%
2018/04/12	2	23.90	0	0.00	23.80	2	4,955	0.04%
2018/04/09	5	22.90	0	0.00	22.90	5	5,194	0.10%
2018/04/03	1	23.60	0	0.00	23.35	1	5,218	0.02%
2018/03/27	0	0.00	5	24.30	24.20	-5	5,302	-0.09%
2018/03/22	20	26.28	0	0.00	24.85	20	5,264	0.38%
2018/03/21	9	26.24	9	26.34	25.85	0	5,189	0.00%
2018/03/20	13	26.40	2	26.40	26.35	11	5,112	0.22%
2018/03/19	1	26.00	0	0.00	26.50	1	4,988	0.02%
2018/03/16	52	25.73	22	25.88	25.55	30	4,795	0.63%
2018/03/15	3	24.92	2	24.80	24.80	1	4,566	0.02%
2018/03/14	2	25.25	2	25.05	24.80	0	4,605	0.00%
2018/03/12	0	0.00	16	24.83	24.70	-16	4,578	-0.35%
2018/03/09	156	24.33	141	24.13	24.40	15	4,563	0.33%	大買/大賣/
2018/02/26	10	21.75	0	0.00	21.85	10	5,586	0.18%
2018/02/22	0	0.00	1	20.90	21.05	-1	5,991	-0.02%
2018/02/12	0	0.00	2	20.90	20.10	-2	6,991	-0.03%
2018/02/09	0	0.00	10	19.80	20.50	-10	7,411	-0.13%
2018/02/08	1	20.20	0	0.00	20.00	1	7,508	0.01%
2018/02/07	0	0.00	5	21.00	20.70	-5	7,549	-0.07%
2018/02/06	0	0.00	4	21.10	20.45	-4	7,600	-0.05%
2018/02/01	0	0.00	10	24.35	24.00	-10	7,942	-0.13%
2018/01/25	2	26.10	8	25.51	25.20	-6	8,703	-0.07%
2018/01/24	12	26.80	19	26.89	26.40	-7	8,804	-0.08%
2018/01/23	17	26.05	4	27.28	26.45	13	8,872	0.15%
2018/01/22	19	26.74	12	26.76	27.15	7	8,922	0.08%
2018/01/19	8	25.41	1	25.05	25.40	7	9,219	0.08%
2018/01/18	2	25.00	1	24.90	24.85	1	9,485	0.01%
2018/01/08	0	0.00	6	25.78	24.65	-6	11,708	-0.05%
2018/01/05	0	0.00	6	24.88	25.50	-6	11,693	-0.05%
2018/01/03	5	24.45	3	24.07	24.05	2	11,867	0.02%
2018/01/02	2	22.25	0	0.00	23.40	2	11,971	0.02%