漢磊 (3707)-永豐金-中正券商分點個股進出

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
67.1
漲跌
▼4.9
漲幅
-6.81%
成交量
10,203張
產業
上櫃半導體類股
1279人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－永豐金-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	8.1	67.76	12	68.27	67.10	-3.9	4,625	-0.08%
2024/04/18	22.2	74.69	48.2	78.10	72.00	-26	4,470	-0.58%
2024/04/17	0	0.00	14.4	73.80	73.80	-14.4	3,962	-0.36%
2024/04/16	34	66.64	31	67.15	67.10	3	3,925	0.08%
2024/04/15	8	71.26	14	71.28	70.50	-6	3,825	-0.16%
2024/04/12	1.2	72.26	26	72.37	71.60	-24.8	3,741	-0.66%
2024/04/11	13	72.34	6	71.23	70.50	7	3,656	0.19%
2024/04/10	53.5	68.58	7	71.87	71.50	46.5	3,535	1.32%
2024/04/09	0.5	66.00	26	65.80	65.70	-25.5	3,357	-0.76%
2024/04/08	7	67.24	33	67.28	67.20	-26	3,322	-0.78%
2024/04/03	7	68.01	13	68.15	68.60	-6	3,261	-0.18%
2024/04/02	40.1	66.27	71.2	66.61	68.20	-31.2	3,173	-0.98%
2024/04/01	9	67.40	17	64.52	67.70	-8	2,978	-0.27%
2024/03/29	7	61.90	21	61.31	61.90	-14	2,693	-0.52%
2024/03/28	43	61.08	47	60.97	60.70	-4	2,625	-0.15%
2024/03/27	1	57.40	0	0.00	57.40	1	2,487	0.04%
2024/03/26	0.1	57.40	16	57.46	57.30	-16	2,487	-0.64%
2024/03/25	2	59.70	3	59.13	59.00	-1	2,485	-0.04%
2024/03/22	7	59.46	2	59.30	59.30	5	2,479	0.20%
2024/03/21	0	0.00	1	57.20	57.20	-1	2,439	-0.04%
2024/03/20	7.1	57.01	7.1	58.80	57.00	0	2,517	0.00%
2024/03/19	2	58.30	1	59.40	58.60	1	2,508	0.04%
2024/03/18	8	58.55	0.1	58.70	58.10	7.9	2,491	0.32%
2024/03/15	50	60.34	1	60.50	59.50	49	2,472	1.98%
2024/03/14	21	60.56	1	60.70	61.20	20	2,445	0.82%
2024/03/13	12	62.25	37	63.35	61.70	-25	2,402	-1.04%
2024/03/12	55	62.09	12.1	63.40	61.80	43	2,320	1.85%
2024/03/11	47	65.22	25.3	65.58	64.20	21.8	2,207	0.99%
2024/03/08	3.3	59.62	22	56.55	61.00	-18.7	1,567	-1.19%
2024/03/07	3	56.10	3	55.63	55.50	0	1,432	0.00%
2024/03/06	1.1	57.90	7.2	56.31	56.10	-6.1	1,416	-0.43%
2024/03/05	5.1	58.80	7	58.99	58.00	-2	1,411	-0.14%
2024/03/04	0.1	59.80	13	59.94	59.70	-13	1,384	-0.94%
2024/03/01	7.1	60.06	9	60.11	59.50	-2	1,371	-0.14%
2024/02/29	2	60.30	1	60.00	60.30	1	1,363	0.07%
2024/02/27	10	61.27	10	63.00	61.50	0	1,350	0.00%
2024/02/26	7.4	59.31	24.5	61.64	62.60	-17.2	1,326	-1.29%
2024/02/23	2	60.80	20	60.95	60.70	-18	1,268	-1.42%
2024/02/22	7.1	61.21	10	61.67	61.10	-2.9	1,299	-0.23%
2024/02/20	4	62.55	4	62.70	62.00	0	1,316	0.00%
2024/02/19	0	0.00	45	63.19	63.30	-45	1,316	-3.42%
2024/02/16	1	62.80	7	62.67	62.80	-6	1,319	-0.45%
2024/02/15	0	0.00	21	61.60	62.40	-21	1,311	-1.60%
2024/02/05	2.3	60.83	0	0.00	60.90	2.3	1,300	0.18%
2024/02/01	0.1	62.70	0	62.90	62.20	0	1,278	0.00%
2024/01/31	0	0.00	1	63.40	63.00	-1	1,270	-0.08%
2024/01/30	0	0.00	10	65.14	63.50	-10	1,263	-0.79%
2024/01/29	0	0.00	13	65.01	64.40	-13	1,263	-1.03%
2024/01/23	10	64.90	0	65.10	65.20	10	1,321	0.76%
2024/01/22	0	0.00	20	64.83	65.50	-20	1,324	-1.51%
2024/01/19	0	0.00	15	63.57	63.80	-15	1,314	-1.14%
2024/01/18	0.3	63.00	0	0.00	62.90	0.3	1,311	0.02%
2024/01/17	0.3	64.50	0	0.00	64.10	0.3	1,304	0.02%
2024/01/16	1	65.10	0	0.00	65.40	1	1,291	0.08%
2024/01/15	0.1	66.50	0	0.00	65.90	0.1	1,287	0.00%
2024/01/11	0	0.00	2	66.20	66.60	-2	1,300	-0.15%
2024/01/10	3.3	66.59	1	65.70	65.50	2.3	1,314	0.18%
2024/01/09	1.1	67.81	0	0.00	67.80	1.1	1,287	0.08%
2024/01/08	1	69.00	0	0.00	68.50	1	1,277	0.08%
2024/01/05	1.3	68.92	1.2	69.24	69.10	0.1	1,275	0.01%
2024/01/04	3.3	69.45	0	0.00	69.40	3.3	1,263	0.26%
2024/01/02	2	71.80	0	0.00	71.40	2	1,245	0.16%
2023/12/29	0	0.00	0	72.30	72.10	0	1,240	0.00%
2023/12/28	0	0.00	0	73.30	72.70	0	1,242	0.00%
2023/12/27	2	73.30	2	73.00	73.00	0	1,240	0.00%
2023/12/26	3	72.20	3	72.40	72.40	0	1,246	0.00%
2023/12/22	4	71.80	4	72.50	71.80	0	1,268	0.00%
2023/12/21	0	0.00	1.1	71.92	71.80	-1.1	1,315	-0.08%
2023/12/19	0	0.00	3	72.57	72.90	-3	1,374	-0.22%
2023/12/15	2.1	74.06	7	74.49	73.60	-4.9	1,504	-0.33%
2023/12/14	0	0.00	1	71.20	71.50	-1	1,432	-0.07%
2023/12/13	0.1	71.30	1	71.70	71.10	-1	1,428	-0.07%
2023/12/07	1.3	71.88	0	0.00	71.10	1.3	1,448	0.09%
2023/12/06	0	72.80	0	0.00	72.40	0	1,441	0.00%
2023/12/05	2	73.10	0.1	73.40	73.00	1.9	1,447	0.13%
2023/12/04	1.5	73.90	1	74.50	73.80	0.5	1,454	0.03%
2023/12/01	3	75.10	3.1	75.98	75.10	-0.1	1,451	-0.01%
2023/11/30	4.2	76.34	12	75.37	76.40	-7.8	1,432	-0.54%
2023/11/29	5	73.54	7	73.54	73.50	-2	1,376	-0.15%
2023/11/28	2	72.50	0	0.00	72.50	2	1,368	0.15%
2023/11/27	1	72.30	0	0.00	72.00	1	1,368	0.07%
2023/11/24	4	73.60	6	74.37	73.60	-2	1,379	-0.14%
2023/11/22	13	73.01	2	73.20	73.20	11	1,364	0.81%
2023/11/21	6	73.37	8	74.36	73.00	-2	1,370	-0.15%
2023/11/20	0.2	73.30	3	72.80	73.50	-2.8	1,372	-0.20%
2023/11/17	1	71.80	0	0.00	71.80	1	1,356	0.07%
2023/11/16	2	71.10	2	71.20	71.00	0	1,357	0.00%
2023/11/15	2	70.20	5	70.48	70.90	-3	1,353	-0.22%
2023/11/14	0	0.00	18	69.59	69.70	-18	1,355	-1.33%
2023/11/13	1	68.80	0	0.00	69.00	1	1,364	0.07%
2023/11/09	16	69.71	0	0.00	69.10	16	1,384	1.16%
2023/11/08	2	70.85	0	0.00	70.40	2	1,410	0.14%
2023/11/06	5	71.14	8	71.78	71.70	-3	1,452	-0.21%
2023/11/03	1	70.20	1	71.20	70.70	0	1,458	0.00%
2023/11/02	10	70.26	5	70.98	70.00	5	1,465	0.34%
2023/11/01	2	70.25	1	70.00	70.00	1	1,467	0.07%
2023/10/31	6	68.92	7	70.34	68.40	-1	1,451	-0.07%
2023/10/30	1	71.10	1	71.30	71.20	0	1,464	0.00%
2023/10/27	3	70.57	0	0.00	70.50	3	1,467	0.20%
2023/10/26	4	70.80	4	71.10	70.80	0	1,490	0.00%
2023/10/25	0	0.00	1	72.10	72.10	-1	1,510	-0.07%
2023/10/24	2	69.60	0	0.00	70.30	2	1,512	0.13%
2023/10/20	4	69.97	0	0.00	70.90	4	1,568	0.26%
2023/10/19	2	68.80	0	0.00	69.00	2	1,628	0.12%
2023/10/18	7.3	69.62	0	0.00	69.00	7.3	1,651	0.44%
2023/10/17	3.2	71.53	0	0.00	71.30	3.2	1,638	0.20%
2023/10/13	0	0.00	9	72.92	73.00	-9	1,712	-0.53%
2023/10/12	1	72.00	0	0.00	72.40	1	1,748	0.06%
2023/10/11	1.2	71.84	2	72.20	71.90	-0.8	1,791	-0.04%
2023/10/06	1	73.30	0	0.00	73.00	1	1,857	0.05%
2023/10/05	0	0.00	2	73.50	73.30	-2	1,959	-0.10%
2023/10/04	0	0.00	6	72.00	73.40	-6	2,255	-0.27%
2023/10/03	2	74.15	0	0.00	72.80	2	2,623	0.08%
2023/10/02	1	73.60	2	73.70	74.00	-1	2,715	-0.04%
2023/09/28	0.3	72.20	2	72.20	72.20	-1.8	2,973	-0.06%
2023/09/27	6.1	71.34	0	0.00	71.40	6.1	2,993	0.20%
2023/09/26	11.2	72.97	10	72.10	72.10	1.2	2,996	0.04%
2023/09/25	5	75.20	4	75.45	75.00	1	2,978	0.03%
2023/09/22	4	73.43	5	74.20	75.60	-1	2,981	-0.03%
2023/09/21	30	79.68	18	78.22	76.20	12	2,932	0.41%
2023/09/20	5	80.72	4	80.88	78.60	1	2,855	0.04%
2023/09/18	2.1	79.98	1	79.20	79.20	1.1	2,834	0.04%
2023/09/15	0	0.00	3	79.30	79.00	-3	2,869	-0.10%
2023/09/14	3.1	80.16	0	0.00	79.80	3.1	2,922	0.11%
2023/09/11	0	0.00	9	76.89	76.60	-9	3,187	-0.28%
2023/09/08	5	78.16	0	0.00	77.30	5	3,371	0.15%
2023/09/06	2	79.50	3	80.17	80.20	-1	3,622	-0.03%
2023/09/05	3	79.40	4	79.65	79.60	-1	3,637	-0.03%
2023/09/01	3	78.70	3	79.60	78.70	0	3,729	0.00%
2023/08/29	2	76.50	2	77.50	78.30	0	4,038	0.00%
2023/08/25	1	77.20	1	77.60	76.90	0	4,037	0.00%
2023/08/24	3	76.70	4	76.68	77.30	-1	4,045	-0.02%
2023/08/23	1	74.00	4	73.80	75.00	-3	4,042	-0.07%
2023/08/18	1	74.80	1	75.80	75.10	0	4,085	0.00%
2023/08/15	3	72.93	0	0.00	73.20	3	4,084	0.07%
2023/08/14	3	72.17	1	71.60	72.20	2	4,086	0.05%
2023/08/11	0.2	75.00	0	0.00	75.00	0.2	4,059	0.00%
2023/08/10	1	75.80	0	0.00	75.80	1	4,061	0.02%
2023/08/09	0.2	78.00	1	77.50	77.50	-0.8	4,064	-0.02%
2023/08/08	0.6	78.48	0	0.00	78.00	0.6	4,089	0.01%
2023/08/07	2	79.60	2	79.60	79.60	0	4,103	0.00%
2023/08/02	2.2	78.45	0	0.00	77.70	2.2	4,126	0.05%
2023/08/01	1	80.30	1.1	79.71	79.70	-0.1	4,102	0.00%
2023/07/31	1.1	81.15	0	0.00	79.30	1.1	4,107	0.03%
2023/07/27	1	79.80	6	79.82	79.90	-5	4,088	-0.12%
2023/07/26	1	79.30	0	0.00	78.80	1	4,093	0.02%
2023/07/25	0	0.00	6	80.37	80.80	-6	4,105	-0.15%
2023/07/24	4.1	79.20	13	78.31	78.30	-8.9	4,093	-0.22%
2023/07/21	0	0.00	2	82.25	82.20	-2	4,065	-0.05%
2023/07/20	2	83.80	1	83.80	83.90	1	4,107	0.02%
2023/07/19	0	0.00	5	84.32	83.10	-5	4,145	-0.12%
2023/07/18	3.1	85.28	1	84.60	84.00	2.1	4,258	0.05%
2023/07/17	12	86.98	0	0.00	86.80	12	4,285	0.28%
2023/07/14	4	87.28	10	86.92	87.70	-6	4,293	-0.14%
2023/07/13	2	88.50	2	88.15	86.60	0	4,279	0.00%
2023/07/12	11	89.47	1	88.40	88.40	10	4,230	0.24%
2023/07/11	10	92.41	12.1	91.94	90.50	-2.1	4,143	-0.05%
2023/07/10	12.1	91.17	20	91.39	90.40	-7.9	3,887	-0.20%
2023/07/07	3	87.10	1	86.70	86.70	2	3,557	0.06%
2023/07/06	7.1	87.41	20	87.14	88.00	-12.9	3,479	-0.37%
2023/07/05	1	84.50	0	0.00	83.90	1	3,244	0.03%
2023/07/03	4	83.28	0	0.00	83.10	4	3,271	0.12%
2023/06/29	0	0.00	3	84.00	83.30	-3	3,262	-0.09%
2023/06/28	2	83.60	0	0.00	82.90	2	3,313	0.06%
2023/06/27	5	84.28	1	83.80	83.20	4	3,418	0.12%
2023/06/26	6	84.92	2	84.70	84.50	4	3,399	0.12%
2023/06/21	5	87.06	5	86.90	86.70	0	3,392	0.00%
2023/06/20	0	0.00	20	87.71	88.00	-20	3,370	-0.59%
2023/06/19	2	85.80	1	86.80	86.10	1	3,333	0.03%
2023/06/16	3.1	86.74	8	87.04	86.10	-4.9	3,331	-0.15%
2023/06/15	1	89.20	0	0.00	88.60	1	3,330	0.03%
2023/06/14	4.1	88.38	8.4	89.28	90.20	-4.3	3,207	-0.13%
2023/06/13	4.1	87.38	5	87.96	86.50	-1	3,047	-0.03%
2023/06/12	9	85.50	56	85.52	85.40	-47	2,895	-1.62%
2023/06/08	0	0.00	0	83.50	82.70	0	2,862	0.00%
2023/06/07	0	0.00	15	84.49	84.70	-15	2,898	-0.52%
2023/06/06	13	82.85	3	82.93	82.00	10	2,862	0.35%
2023/06/05	66	85.67	27	87.14	85.20	39	2,812	1.39%
2023/06/02	33	82.50	3	83.30	82.20	30	2,698	1.11%
2023/06/01	0	0.00	0	79.40	79.50	0	2,686	0.00%
2023/05/31	1.1	79.31	2	79.55	79.70	-0.9	2,906	-0.03%
2023/05/30	3	79.43	1	79.10	79.10	2	2,948	0.07%
2023/05/29	2	78.75	5	79.54	80.60	-3	2,940	-0.10%
2023/05/26	0	0.00	1	78.00	77.00	-1	2,935	-0.03%
2023/05/25	0.1	77.90	5	77.80	77.30	-4.9	2,952	-0.17%
2023/05/24	5	79.04	0	0.00	79.10	5	2,992	0.17%
2023/05/23	0	0.00	1	77.70	77.60	-1	2,997	-0.03%
2023/05/18	1	77.10	1	77.40	77.40	0	3,035	0.00%
2023/05/17	0.1	76.80	0	0.00	76.50	0.1	3,063	0.00%
2023/05/16	0	0.00	1.1	76.11	76.60	-1.1	3,082	-0.03%
2023/05/15	1.1	74.04	0	0.00	74.50	1.1	3,081	0.04%
2023/05/12	0	0.00	6	74.22	75.50	-6	3,123	-0.19%
2023/05/10	0.3	77.00	1	77.40	77.40	-0.7	3,148	-0.02%
2023/05/09	1.1	76.41	2	76.45	76.50	-0.9	3,168	-0.03%
2023/05/08	2	78.55	0	78.80	78.30	2	3,218	0.06%
2023/05/05	0	0.00	2	78.15	77.80	-2	3,329	-0.06%
2023/05/04	1	78.30	1	78.20	78.30	0	3,464	0.00%
2023/05/03	0	0.00	4	78.25	78.90	-4	3,511	-0.11%
2023/05/02	4	78.83	2	78.60	79.00	2	3,566	0.06%
2023/04/28	4.1	77.20	0	0.00	77.90	4.1	3,645	0.11%
2023/04/27	0.1	77.00	0	0.00	76.30	0.1	3,616	0.00%
2023/04/26	1	75.80	2	75.50	76.70	-1	3,627	-0.03%
2023/04/25	4	77.82	2	76.20	77.00	2	3,610	0.06%
2023/04/24	4.1	79.23	3	78.60	80.00	1.1	3,603	0.03%
2023/04/21	16.1	80.29	2	79.35	79.10	14.1	3,573	0.39%
2023/04/20	12	84.61	4	83.40	83.50	8	3,464	0.23%
2023/04/19	5	86.82	1	86.50	86.50	4	3,429	0.12%
2023/04/18	8	88.15	4	87.75	87.60	4	3,431	0.12%
2023/04/17	2	87.75	2	88.40	88.70	0	3,425	0.00%
2023/04/14	0	0.00	2	88.50	88.40	-2	3,408	-0.06%
2023/04/13	6	89.08	0	0.00	88.20	6	3,425	0.18%
2023/04/12	5	88.94	0.1	90.30	90.40	4.9	3,410	0.14%
2023/04/11	10	90.05	3	90.10	90.00	7	3,405	0.21%
2023/04/10	6	90.63	6	91.00	90.50	0	3,427	0.00%
2023/04/07	0	0.00	2.1	92.13	92.30	-2.1	3,421	-0.06%
2023/04/06	5	91.66	17	91.81	91.30	-12	3,404	-0.35%
2023/03/30	11	90.46	20.4	91.10	90.50	-9.4	3,449	-0.27%
2023/03/29	14.4	90.25	2	91.80	89.80	12.4	3,455	0.36%
2023/03/28	4.1	91.78	12.1	92.16	91.70	-8	3,436	-0.23%
2023/03/27	0	0.00	1.1	90.58	90.00	-1.1	3,372	-0.03%
2023/03/24	0	0.00	3	90.83	90.80	-3	3,391	-0.09%
2023/03/23	1	90.80	1	90.20	90.20	0	3,374	0.00%
2023/03/22	2	90.50	1	90.70	90.70	1	3,380	0.03%
2023/03/21	1	90.20	0	0.00	89.70	1	3,382	0.03%
2023/03/20	6	90.90	3	90.53	89.90	3	3,390	0.09%
2023/03/17	2.2	87.73	0	0.00	88.50	2.2	3,318	0.07%
2023/03/16	0.1	86.50	1	87.10	86.80	-0.9	3,310	-0.03%
2023/03/15	4	87.10	0	0.00	86.80	4	3,365	0.12%
2023/03/14	20	87.13	8	86.85	86.10	12	3,395	0.35%
2023/03/13	1	88.10	0	0.00	88.40	1	3,426	0.03%
2023/03/10	12.2	89.36	5	89.20	88.90	7.2	3,468	0.21%
2023/03/09	14	92.43	3	92.27	92.00	11	3,536	0.31%
2023/03/08	2	92.10	1	92.30	92.30	1	3,547	0.03%
2023/03/07	2	92.20	2.3	92.44	92.50	-0.3	3,544	-0.01%
2023/03/06	0.2	90.10	1	90.50	90.70	-0.8	3,527	-0.02%
2023/03/03	11.2	88.95	10	88.17	89.20	1.2	3,536	0.03%
2023/03/02	7.1	91.02	0	0.00	90.80	7.1	3,372	0.21%
2023/03/01	1	92.60	0	0.00	93.00	1	3,378	0.03%
2023/02/24	21	93.36	5	93.68	93.10	16	3,413	0.47%
2023/02/23	1	93.40	22.5	94.18	93.90	-21.5	3,423	-0.63%
2023/02/22	30.2	93.09	13.1	93.44	93.20	17.1	3,543	0.48%
2023/02/21	3	98.00	6	97.32	97.10	-3	3,626	-0.08%
2023/02/20	2	96.85	2	97.00	97.50	0	3,771	0.00%
2023/02/17	3	96.73	0	0.00	96.50	3	4,007	0.07%
2023/02/16	0	0.00	20	97.40	97.90	-20	4,067	-0.49%
2023/02/15	20	96.30	4	97.83	95.90	16	4,178	0.38%
2023/02/14	2	97.15	1	97.00	97.00	1	4,192	0.02%
2023/02/13	1	94.80	3	95.73	96.10	-2	4,328	-0.05%
2023/02/10	6.5	96.84	9	96.40	95.20	-2.5	4,382	-0.06%
2023/02/09	7	98.54	1	98.60	98.30	6	4,372	0.14%
2023/02/08	3	99.17	3	99.17	98.90	0	4,401	0.00%
2023/02/06	2.2	98.26	1	97.10	96.90	1.2	4,427	0.03%
2023/02/03	29.2	98.94	21.2	101.49	98.20	8	4,387	0.18%
2023/02/02	6.5	99.80	8	99.70	100.00	-1.5	4,351	-0.03%
2023/02/01	15	96.77	14	97.06	96.70	1	4,263	0.02%
2023/01/31	18	96.23	15.1	95.13	96.30	2.9	4,303	0.07%
2023/01/30	1.1	92.03	23	93.84	94.80	-21.9	4,295	-0.51%
2023/01/16	2	89.50	7	89.67	90.00	-5	4,315	-0.12%
2023/01/13	2.1	89.17	2	90.89	87.70	0.1	4,344	0.00%
2023/01/12	3	91.00	0	0.00	89.20	3	4,404	0.07%
2023/01/10	0	0.00	1	89.60	89.80	-1	4,472	-0.02%
2023/01/09	2	90.50	3	90.50	90.50	-1	4,547	-0.02%
2023/01/06	4	87.48	24	88.53	88.80	-20	4,610	-0.43%
2023/01/05	3	86.60	5	86.64	85.90	-2	4,723	-0.04%
2023/01/04	2	85.95	2.1	85.81	85.90	-0.1	4,801	0.00%
2023/01/03	2	85.65	1	86.30	86.20	1	4,956	0.02%
2022/12/30	5.1	85.09	3	85.11	84.60	2	5,051	0.04%
2022/12/29	3	85.10	0	0.00	85.10	3	5,112	0.06%
2022/12/28	8	86.68	3	86.93	86.00	5	5,227	0.10%
2022/12/27	3	89.20	3	89.13	88.80	0	5,318	0.00%
2022/12/26	4	86.60	2	87.70	88.30	2	5,391	0.04%
2022/12/23	2	85.40	4	86.30	86.90	-2	5,515	-0.04%
2022/12/22	6.1	87.28	1.1	86.52	86.90	5.1	5,581	0.09%
2022/12/21	6	88.50	5	87.80	87.60	1	5,715	0.02%
2022/12/20	2	89.50	5	89.44	88.50	-3	5,847	-0.05%
2022/12/19	8	90.85	0	0.00	90.90	8	6,017	0.13%
2022/12/16	8	93.05	6.9	93.18	93.20	1.1	6,155	0.02%
2022/12/15	0	0.00	12	95.52	95.40	-12	6,214	-0.19%
2022/12/14	2.1	94.70	25	94.34	95.90	-23	6,247	-0.37%
2022/12/13	2.2	94.54	2	94.60	93.80	0.2	6,275	0.00%
2022/12/12	2.2	94.60	1	95.00	95.00	1.2	6,289	0.02%
2022/12/09	5	97.06	4	96.78	96.10	1	6,319	0.02%
2022/12/08	0.1	96.70	3	96.83	97.10	-2.9	6,371	-0.05%
2022/12/07	29.5	98.60	16	97.93	96.20	13.5	6,462	0.21%
2022/12/06	24.3	100.14	8	100.46	99.80	16.3	6,454	0.25%
2022/12/05	25	104.14	4	103.38	103.00	21	6,541	0.32%
2022/12/02	3	102.00	3	103.00	102.50	0	6,546	0.00%
2022/12/01	8	101.81	52	101.59	102.00	-44	6,589	-0.67%
2022/11/30	1	98.20	2	98.30	98.10	-1	6,601	-0.02%
2022/11/29	2.1	97.02	3.1	96.44	98.30	-1	6,693	-0.01%
2022/11/28	0	0.00	3	97.67	97.80	-3	6,786	-0.04%
2022/11/25	44	98.16	3	96.50	96.00	41	6,967	0.59%
2022/11/24	5	99.50	4	98.70	98.80	1	6,996	0.01%
2022/11/23	5	99.72	8	99.21	98.30	-3	7,077	-0.04%
2022/11/22	7	99.07	5	98.60	98.30	2	7,184	0.03%
2022/11/21	2	101.50	5	100.50	100.00	-3	7,322	-0.04%
2022/11/18	13	101.69	9.2	100.90	99.60	3.8	7,455	0.05%
2022/11/17	10	100.50	40	99.64	102.00	-30	7,553	-0.40%
2022/11/16	39	98.84	13	99.79	98.30	26	7,672	0.34%
2022/11/15	14	98.26	44.2	99.23	101.00	-30.2	7,668	-0.39%
2022/11/14	3	95.43	12	95.25	95.30	-9	8,013	-0.11%
2022/11/11	16	95.29	12.5	98.37	93.60	3.5	8,238	0.04%
2022/11/10	21.1	93.28	1	93.80	93.00	20.1	8,202	0.25%
2022/11/09	4	94.50	4.4	94.72	94.30	-0.4	8,285	0.00%
2022/11/08	6.1	92.54	3	90.40	90.40	3.1	8,385	0.04%
2022/11/07	18	91.45	5.1	91.48	91.10	12.9	8,445	0.15%
2022/11/04	15.1	89.13	20	90.57	91.10	-4.9	8,609	-0.06%
2022/11/03	3	89.17	13.3	89.85	89.90	-10.3	8,677	-0.12%
2022/11/02	3	89.00	3	89.43	89.40	0	8,945	0.00%
2022/11/01	4	88.00	2	87.70	87.70	2	8,968	0.02%
2022/10/31	0	0.00	7	87.10	87.00	-7	9,084	-0.08%
2022/10/28	2	84.35	5	83.96	83.90	-3	9,165	-0.03%
2022/10/27	9	84.27	10	85.00	85.90	-1	9,348	-0.01%
2022/10/26	7	82.31	1	81.90	81.90	6	9,542	0.06%
2022/10/25	2	83.75	10	83.57	82.50	-8	9,588	-0.08%
2022/10/24	0.3	86.00	3	87.00	85.00	-2.7	9,723	-0.03%
2022/10/21	14	86.03	4	84.30	84.00	10	9,912	0.10%
2022/10/20	7	85.71	2	86.50	86.20	5	10,050	0.05%
2022/10/19	0.3	87.10	4.1	86.10	85.80	-3.8	10,335	-0.04%
2022/10/18	2	86.50	4	87.33	87.90	-2	10,432	-0.02%
2022/10/17	3.1	84.85	2	85.55	86.80	1.1	10,554	0.01%
2022/10/14	6	89.12	2.1	87.00	89.10	3.9	10,742	0.04%
2022/10/13	3.5	87.55	4	87.43	83.00	-0.5	11,153	0.00%
2022/10/12	4	90.93	1	90.00	90.00	3	11,255	0.03%
2022/10/11	10.2	91.07	5	91.24	90.80	5.2	11,414	0.05%
2022/10/07	35.1	98.77	8.1	98.57	97.50	27	11,748	0.23%
2022/10/06	0	0.00	2	101.50	101.50	-2	11,787	-0.02%
2022/10/05	19.3	102.22	15	99.99	99.80	4.3	11,825	0.04%
2022/10/04	1	97.50	6.2	99.06	101.00	-5.2	11,829	-0.04%
2022/10/03	1.5	95.10	0	0.00	94.80	1.5	12,009	0.01%
2022/09/30	7	92.13	2	90.60	95.00	5	12,487	0.04%
2022/09/29	13.1	91.95	13.2	92.37	91.10	-0.1	12,909	0.00%
2022/09/28	9.3	93.60	7	92.94	90.70	2.3	13,222	0.02%
2022/09/27	9	98.25	6	97.68	99.60	3	13,774	0.02%
2022/09/26	66.6	102.10	38	102.96	98.50	28.6	14,054	0.20%
2022/09/23	10.5	109.61	6	108.83	107.00	4.5	14,215	0.03%
2022/09/22	0	0.00	1	113.51	114.00	-1	14,252	-0.01%
2022/09/21	2	111.00	1	110.50	110.00	1	14,266	0.01%
2022/09/20	3.3	110.91	4.1	113.24	113.00	-0.8	14,345	-0.01%
2022/09/19	1	109.00	1	109.50	109.50	0	14,511	0.00%
2022/09/16	2	109.75	5	110.00	109.50	-3	14,612	-0.02%
2022/09/15	7	113.50	4	112.38	111.50	3	14,736	0.02%
2022/09/14	16	113.53	3.1	113.35	114.00	12.9	14,959	0.09%
2022/09/13	19.1	113.05	12	112.29	111.50	7.1	15,080	0.05%
2022/09/12	4	113.13	2	112.75	112.50	2	15,194	0.01%
2022/09/08	3	109.50	4	108.50	110.00	-1	15,217	-0.01%
2022/09/07	8.1	106.54	36	106.10	105.00	-27.9	15,282	-0.18%
2022/09/06	34.2	108.76	27.2	106.03	107.00	7	15,312	0.05%
2022/09/05	22.2	111.46	13	114.31	110.50	9.2	15,354	0.06%
2022/09/02	0	0.00	5	114.30	115.00	-5	15,372	-0.03%
2022/09/01	16	113.44	13	114.08	113.00	3	15,352	0.02%
2022/08/31	5	115.50	2	115.50	115.50	3	15,307	0.02%
2022/08/30	38.1	116.64	31	116.18	117.00	7.1	15,517	0.05%
2022/08/29	3	113.00	39	112.73	116.00	-36	15,566	-0.23%
2022/08/26	35	116.16	31	119.18	115.50	4	15,485	0.03%
2022/08/25	5	116.00	5	116.20	117.00	0	15,471	0.00%
2022/08/24	58	113.57	26	116.87	113.00	32	15,425	0.21%
2022/08/23	4	113.38	8	111.69	115.50	-4	15,405	-0.03%
2022/08/22	11	112.14	10	111.60	111.50	1	15,309	0.01%
2022/08/19	52	113.20	74	112.64	113.00	-22	15,226	-0.14%
2022/08/18	33	108.92	34	108.26	109.00	-1	14,800	-0.01%
2022/08/17	5	104.00	4	103.88	102.50	1	14,631	0.01%
2022/08/16	37	104.95	33	105.52	104.50	4	14,638	0.03%
2022/08/15	29	104.04	9.9	104.85	105.50	19.1	14,659	0.13%
2022/08/12	1	101.50	7	102.00	101.50	-6	14,467	-0.04%
2022/08/11	6	101.08	8	101.69	99.60	-2	14,453	-0.01%
2022/08/10	6	99.37	4	99.25	98.50	2	14,537	0.01%
2022/08/09	43	100.93	43.2	101.32	101.00	-0.2	14,513	0.00%
2022/08/08	1.3	98.08	1.1	99.48	99.50	0.2	14,328	0.00%
2022/08/05	2	98.80	15	97.97	98.80	-13	14,409	-0.09%
2022/08/04	3.2	93.49	5	92.92	95.00	-1.9	14,382	-0.01%
2022/08/03	3.1	93.93	3.1	93.11	93.20	0	14,364	0.00%
2022/08/02	20	96.20	9	97.46	96.20	11	14,293	0.08%
2022/08/01	7	101.14	4.3	100.65	100.50	2.7	14,116	0.02%
2022/07/29	4	101.50	23	101.48	102.50	-19	14,118	-0.13%
2022/07/28	14	99.52	7.6	100.38	98.50	6.4	14,034	0.05%
2022/07/27	5.1	98.18	8	98.70	99.50	-2.9	13,908	-0.02%
2022/07/26	15	100.02	8.7	100.89	97.40	6.3	13,776	0.05%
2022/07/25	6.1	99.86	7	100.29	100.50	-0.9	13,539	-0.01%
2022/07/22	25.2	99.48	19	101.73	99.10	6.2	13,580	0.05%
2022/07/21	13.2	101.15	6	101.17	101.50	7.2	13,675	0.05%
2022/07/20	35.1	100.71	33.5	99.56	99.30	1.6	13,520	0.01%
2022/07/19	16.1	93.98	21.8	93.12	94.30	-5.7	13,162	-0.04%
2022/07/18	21.8	95.02	30	93.94	93.00	-8.2	13,027	-0.06%
2022/07/15	25	91.57	16	92.04	93.00	9	12,806	0.07%
2022/07/14	2	84.10	10.6	87.39	88.00	-8.6	12,375	-0.07%
2022/07/13	4	85.63	1	86.00	83.50	3	12,311	0.02%
2022/07/12	6.7	84.36	2	84.50	82.00	4.7	12,306	0.04%
2022/07/11	6	86.68	14	88.17	87.90	-8	12,314	-0.06%
2022/07/08	24	88.74	13	88.46	88.50	11	12,130	0.09%
2022/07/07	25	84.68	20	83.29	85.00	5	11,708	0.04%
2022/07/06	15.1	87.52	11	87.28	83.50	4.1	11,235	0.04%
2022/07/05	41	86.92	30.2	88.23	90.10	10.9	10,979	0.10%
2022/07/04	21	93.80	22	92.34	90.90	-1	10,346	-0.01%
2022/07/01	18.1	104.47	7	105.86	101.00	11.1	10,130	0.11%
2022/06/30	8.3	115.49	11	114.95	112.00	-2.7	9,861	-0.03%
2022/06/29	3.2	121.63	3	122.50	124.00	0.2	9,795	0.00%
2022/06/28	29.2	123.74	29	124.79	124.50	0.2	10,015	0.00%
2022/06/27	22	123.70	6.1	123.34	125.00	15.9	10,509	0.15%
2022/06/24	4	118.38	3	117.50	116.50	1	10,563	0.01%
2022/06/23	6	117.33	10	117.85	119.00	-4	10,810	-0.04%
2022/06/22	31	117.63	24	117.67	119.50	7	11,550	0.06%
2022/06/21	2	111.01	5	114.50	118.00	-3	11,540	-0.03%
2022/06/20	15.2	113.66	10.1	108.99	108.50	5.1	11,618	0.04%
2022/06/17	6	118.50	2.4	117.71	118.50	3.6	11,816	0.03%
2022/06/16	16.3	125.71	12	123.29	120.50	4.3	12,158	0.04%
2022/06/15	10.2	128.17	6.5	127.31	126.50	3.6	12,606	0.03%
2022/06/14	16.5	131.62	8	132.25	131.00	8.5	13,160	0.06%
2022/06/13	5	130.40	6	132.50	133.50	-1	13,413	-0.01%
2022/06/10	7	132.57	4.1	133.12	132.50	2.9	13,626	0.02%
2022/06/09	27.1	134.42	27.3	134.39	134.50	-0.2	13,963	0.00%
2022/06/08	32.3	133.55	51.3	132.50	133.50	-19.1	14,265	-0.13%
2022/06/07	21.2	128.34	55	129.99	130.00	-33.9	14,193	-0.24%
2022/06/06	28.1	127.22	28.2	127.88	127.00	-0.1	14,134	0.00%
2022/06/02	10	127.55	19	128.53	127.50	-9	14,263	-0.06%
2022/06/01	27	126.02	31	125.77	126.00	-4	14,291	-0.03%
2022/05/31	34.1	126.23	32	126.19	126.50	2.1	14,344	0.01%
2022/05/30	14.2	123.14	5.2	123.71	125.00	9	14,311	0.06%
2022/05/27	38	121.24	41	119.55	119.00	-3	14,305	-0.02%
2022/05/26	66.2	120.77	74	122.00	119.50	-7.8	14,337	-0.05%
2022/05/25	3	118.67	7.1	119.35	120.50	-4.1	14,351	-0.03%
2022/05/24	3.1	117.56	1	116.00	115.50	2.1	14,427	0.01%
2022/05/23	2	121.75	8	122.00	121.00	-6	14,403	-0.04%
2022/05/20	52	119.29	52	118.97	119.00	0	14,368	0.00%
2022/05/19	15	118.00	12	119.88	120.00	3	14,446	0.02%
2022/05/18	35	120.64	34	121.18	121.00	1	14,456	0.01%
2022/05/17	2	115.75	3	115.67	117.00	-1	14,241	-0.01%
2022/05/16	3	116.17	5	114.50	113.00	-2	14,299	-0.01%
2022/05/13	3	112.83	6.4	114.01	113.50	-3.4	14,329	-0.02%
2022/05/12	6	113.17	5	108.60	108.50	1	14,376	0.01%
2022/05/11	1.2	112.25	7	112.07	112.00	-5.8	14,608	-0.04%
2022/05/10	6	111.08	9	111.56	113.50	-3	14,616	-0.02%
2022/05/09	7	111.57	2	112.25	108.50	5	14,710	0.03%
2022/05/06	3	108.33	2.6	110.97	116.00	0.4	14,893	0.00%
2022/05/05	3	114.67	27	113.72	113.00	-24	14,931	-0.16%
2022/05/04	29	111.83	3.1	111.05	112.00	25.9	14,911	0.17%
2022/05/03	2	106.50	3	105.67	108.00	-1	14,981	-0.01%
2022/04/29	4	105.13	7	106.14	105.00	-3	15,109	-0.02%
2022/04/28	14	102.71	12	103.33	102.50	2	15,062	0.01%
2022/04/27	33.1	102.41	656	104.92	106.00	-622.9	14,925	-4.17%	大賣/鉅額交易
2022/04/26	16	110.63	12	110.62	110.00	4	14,714	0.03%
2022/04/25	7	109.21	23	110.80	110.00	-16	14,715	-0.11%
2022/04/22	17	117.09	8.1	116.75	115.00	8.9	14,672	0.06%
2022/04/21	7.1	122.57	0	0.00	123.00	7.1	14,735	0.05%
2022/04/20	7	121.79	7.9	121.77	122.50	-0.9	14,857	-0.01%
2022/04/19	65.6	123.60	15	122.90	121.00	50.6	15,002	0.34%
2022/04/18	3	121.50	2.1	120.86	119.50	0.9	15,138	0.01%
2022/04/15	8.1	124.17	16	125.25	123.00	-7.9	15,233	-0.05%
2022/04/14	11.4	132.27	9	131.83	130.50	2.4	15,425	0.02%
2022/04/13	4	131.38	14	129.29	130.50	-10	15,411	-0.06%
2022/04/12	7	127.07	7	126.43	124.50	0	15,455	0.00%
2022/04/11	38	128.05	32	128.61	128.50	6	15,497	0.04%
2022/04/08	2	126.75	65	126.38	128.00	-63	15,499	-0.41%
2022/04/07	31	127.32	51	128.73	124.50	-20	15,528	-0.13%
2022/04/06	9.1	130.12	63	130.54	130.50	-53.9	15,634	-0.34%
2022/04/01	9	131.06	10	130.80	133.50	-1	15,910	-0.01%
2022/03/31	43	133.17	32.2	134.37	133.00	10.9	16,040	0.07%
2022/03/30	29	136.78	51	137.45	137.50	-22	15,779	-0.14%
2022/03/29	53.1	134.20	191.1	132.69	131.00	-138	15,296	-0.90%	大賣/鉅額交易
2022/03/28	53	135.58	20.2	135.84	136.50	32.8	15,114	0.22%
2022/03/25	180.1	139.58	72.1	138.65	134.00	108	14,809	0.73%	大買/鉅額交易
2022/03/24	32	131.09	47.1	131.04	134.50	-15.1	14,028	-0.11%
2022/03/23	25.1	132.22	20	133.13	130.50	5.1	13,891	0.04%
2022/03/22	62.2	131.81	17	131.74	132.00	45.2	13,907	0.33%
2022/03/21	76	131.71	60.2	131.38	131.50	15.8	13,712	0.12%
2022/03/18	19.3	128.30	22	128.82	129.50	-2.7	13,415	-0.02%
2022/03/17	129	125.24	61.3	124.32	127.00	67.7	13,097	0.52%	大買/
2022/03/16	51.2	118.61	19.3	114.96	115.50	31.9	12,561	0.25%
2022/03/15	29.1	120.06	33	120.32	116.00	-3.9	12,323	-0.03%
2022/03/14	40	119.31	35.3	119.93	120.50	4.7	12,224	0.04%
2022/03/11	22	116.36	19.2	116.74	117.50	2.8	12,051	0.02%
2022/03/10	3	114.83	7.2	115.42	118.00	-4.2	11,755	-0.04%
2022/03/09	9.2	109.27	7	108.71	107.50	2.2	11,998	0.02%
2022/03/08	8.2	109.17	6.1	109.18	106.00	2.1	12,521	0.02%
2022/03/07	14	112.11	10	110.80	108.00	4	12,436	0.03%
2022/03/04	6	116.67	16.5	116.49	117.00	-10.5	12,518	-0.08%
2022/03/03	33	114.88	31.5	117.95	114.50	1.5	12,739	0.01%
2022/03/02	10.2	112.28	19.2	112.71	115.50	-9	12,940	-0.07%
2022/03/01	6	108.33	13.1	109.61	111.00	-7.1	13,007	-0.05%
2022/02/25	7.1	105.49	14	105.50	107.50	-7	13,312	-0.05%
2022/02/24	24.3	101.63	6	102.58	101.00	18.3	13,622	0.13%
2022/02/23	8.1	106.64	7	107.43	107.00	1.1	13,708	0.01%
2022/02/22	9	108.00	6	108.25	107.00	3	14,312	0.02%
2022/02/21	18	113.42	14	112.96	113.00	4	14,773	0.03%
2022/02/18	45.2	116.78	48	116.76	117.50	-2.8	15,619	-0.02%
2022/02/17	15	117.07	11	116.36	116.00	4	16,741	0.02%
2022/02/16	12	117.42	11	115.82	116.00	1	17,296	0.01%
2022/02/15	17	116.29	15	116.07	115.00	2	17,696	0.01%
2022/02/14	17	114.82	21	116.38	114.50	-4	18,179	-0.02%
2022/02/11	28	117.79	32.7	118.37	120.50	-4.7	18,412	-0.03%
2022/02/10	35.5	113.60	48.6	114.62	113.50	-13.1	18,570	-0.07%
2022/02/09	27.7	112.78	18	114.39	115.50	9.7	18,977	0.05%
2022/02/08	19	108.95	4	109.63	109.00	15	19,452	0.08%
2022/02/07	14	103.64	5	104.50	106.50	9	19,958	0.05%
2022/01/26	3.1	104.86	2	106.00	106.00	1.1	20,938	0.01%
2022/01/25	17	106.97	11	107.64	105.00	6	22,199	0.03%
2022/01/24	5	109.80	3	109.00	112.00	2	23,333	0.01%
2022/01/21	11	109.95	8	109.06	107.50	3	24,393	0.01%
2022/01/20	5	111.80	1	113.00	113.00	4	24,821	0.02%
2022/01/19	1	114.00	3	113.17	113.00	-2	25,702	-0.01%
2022/01/18	9.2	116.99	6	117.17	116.00	3.2	27,585	0.01%
2022/01/17	33	118.27	31	114.89	118.50	2	27,949	0.01%
2022/01/14	19.1	111.13	6	111.75	115.50	13.1	28,705	0.05%
2022/01/13	6	114.25	2	114.25	114.50	4	29,333	0.01%
2022/01/12	41	116.05	4.1	117.36	116.50	37	30,283	0.12%
2022/01/11	25.5	119.13	8.5	118.50	117.50	17	31,864	0.05%
2022/01/10	12.2	122.10	6.7	122.70	125.50	5.5	32,869	0.02%
2022/01/07	33.5	126.57	10.5	124.76	123.50	23	33,851	0.07%
2022/01/06	5	133.60	2	132.00	134.00	3	34,726	0.01%
2022/01/05	34.5	135.52	6.2	134.88	135.00	28.3	35,729	0.08%
2022/01/04	14.3	141.77	3	141.67	141.00	11.3	36,751	0.03%
2022/01/03	8.3	146.26	7	146.21	144.50	1.3	38,902	0.00%
2021/12/30	7.6	145.46	3	143.33	143.00	4.6	39,815	0.01%
2021/12/29	17	147.00	27.3	148.00	146.00	-10.3	40,713	-0.03%
2021/12/28	34.2	146.13	22	147.36	145.50	12.2	41,252	0.03%
2021/12/27	3	143.50	17.1	143.02	144.50	-14.1	41,547	-0.03%
2021/12/24	8	136.69	1	136.50	136.00	7	41,792	0.02%
2021/12/23	11.1	139.26	11	138.45	138.00	0.1	42,607	0.00%
2021/12/22	32	136.56	29	138.26	136.00	3	43,380	0.01%
2021/12/21	2	134.75	4	137.00	136.00	-2	44,216	0.00%
2021/12/20	10.2	134.23	4	133.63	134.50	6.2	45,849	0.01%
2021/12/17	16.1	137.94	7.2	139.15	136.50	9	47,177	0.02%
2021/12/16	10.2	143.11	16	141.19	143.00	-5.8	48,924	-0.01%
2021/12/15	5	134.20	12	136.04	137.00	-7	49,234	-0.01%
2021/12/14	11	134.32	4.2	135.12	133.50	6.8	49,407	0.01%
2021/12/13	13.2	134.84	18.7	134.40	134.00	-5.5	49,442	-0.01%
2021/12/10	6.5	138.29	4	137.63	137.50	2.5	49,568	0.01%
2021/12/09	15.3	140.22	10	140.95	141.50	5.3	49,819	0.01%
2021/12/08	10.3	143.78	7.4	143.92	143.00	2.9	50,199	0.01%
2021/12/07	22	145.62	14.7	146.06	143.00	7.3	50,938	0.01%
2021/12/06	16.1	150.75	7	151.29	149.50	9.1	51,266	0.02%
2021/12/03	53.4	156.17	51	156.82	155.00	2.4	51,575	0.00%
2021/12/02	16	154.00	23.1	154.44	156.00	-7.1	51,503	-0.01%
2021/12/01	7.2	148.43	4.2	148.12	148.00	3	51,169	0.01%
2021/11/30	30.2	150.53	22	150.91	150.00	8.2	51,467	0.02%
2021/11/29	14.6	146.78	20.2	147.74	148.50	-5.6	51,759	-0.01%
2021/11/26	21.5	141.99	5.6	141.75	148.50	15.9	51,975	0.03%
2021/11/25	2.1	146.22	2.1	146.71	145.50	-0.1	51,787	0.00%
2021/11/24	22.7	144.31	23.1	144.32	145.00	-0.4	51,859	0.00%
2021/11/23	15.6	150.40	14	151.04	147.00	1.5	51,866	0.00%
2021/11/22	12.2	155.20	5	155.50	153.00	7.2	51,979	0.01%
2021/11/19	37	160.95	41.1	160.73	156.00	-4.1	52,766	-0.01%
2021/11/18	33.2	160.78	18	159.48	157.00	15.1	52,749	0.03%
2021/11/17	33	163.97	75.3	164.26	165.50	-42.2	52,962	-0.08%
2021/11/16	101.5	166.87	64.9	166.18	159.50	36.6	52,558	0.07%	大買/
2021/11/15	28.1	155.46	42.7	155.58	159.00	-14.6	51,648	-0.03%
2021/11/12	33	153.14	63.1	151.97	149.00	-30.1	51,393	-0.06%
2021/11/11	58	148.41	30.1	149.59	151.50	27.9	51,178	0.05%
2021/11/10	20.1	141.88	55.1	142.70	145.00	-35	50,801	-0.07%
2021/11/09	26.1	144.63	10	144.50	142.00	16.1	50,612	0.03%
2021/11/08	60	143.00	22.2	144.17	146.50	37.8	50,327	0.08%
2021/11/05	37.1	148.18	24.1	148.97	147.50	13.1	50,121	0.03%
2021/11/04	38.2	156.98	90.1	159.33	150.00	-51.9	49,748	-0.10%
2021/11/03	96.2	157.14	25	155.95	160.50	71.2	49,363	0.14%
2021/11/02	83.6	161.91	183.1	158.10	154.00	-99.6	48,518	-0.21%	大賣/
2021/11/01	70.2	162.94	260.1	164.92	165.50	-189.9	47,371	-0.40%	大賣/鉅額交易
2021/10/29	99.3	151.09	145.8	151.58	152.50	-46.5	46,367	-0.10%	大賣/
2021/10/28	85.6	143.89	87.3	143.27	142.50	-1.7	45,320	0.00%
2021/10/27	62.6	141.54	44	141.51	141.50	18.5	45,025	0.04%
2021/10/26	100	142.85	487.1	147.36	140.00	-387.1	44,406	-0.87%	大賣/鉅額交易
2021/10/25	22.1	134.52	54	133.54	135.00	-31.9	42,768	-0.07%
2021/10/22	50	131.88	30.3	133.55	135.50	19.7	42,815	0.05%
2021/10/21	88.1	135.79	43	134.97	132.50	45.1	42,435	0.11%
2021/10/20	62.2	132.12	73	132.27	135.50	-10.8	42,141	-0.03%
2021/10/19	81.7	133.03	96.3	133.06	129.50	-14.5	41,482	-0.04%
2021/10/18	60.3	127.60	36	128.35	132.00	24.3	40,515	0.06%
2021/10/15	69	123.41	219.4	126.64	128.50	-150.4	40,101	-0.38%	大賣/鉅額交易
2021/10/14	65.2	118.21	97.5	116.74	117.00	-32.3	39,579	-0.08%
2021/10/13	142.7	126.82	125.4	127.62	122.00	17.3	39,274	0.04%	大買/大賣/
2021/10/12	93.1	125.90	41.2	126.71	128.50	51.9	39,148	0.13%
2021/10/08	178	124.77	100.8	126.68	124.00	77.2	39,173	0.20%	大買/
2021/10/07	25.5	121.06	143.1	123.76	124.50	-117.6	37,710	-0.31%	大賣/鉅額交易
2021/10/06	39	114.86	74.3	116.19	113.50	-35.3	37,871	-0.09%
2021/10/05	42	107.69	75	112.93	113.50	-33	37,204	-0.09%
2021/10/04	68.4	108.45	36	108.85	106.00	32.4	36,571	0.09%
2021/10/01	27.1	113.84	25	112.66	112.00	2.1	36,165	0.01%
2021/09/30	68.1	115.13	32.6	114.37	118.00	35.5	36,074	0.10%
2021/09/29	44.3	115.43	40	116.38	112.00	4.3	35,335	0.01%
2021/09/28	62	123.27	50.1	122.11	122.00	11.9	34,671	0.03%
2021/09/27	87.5	124.98	136.2	128.00	123.00	-48.7	33,883	-0.14%	大賣/
2021/09/24	68.4	120.94	45	120.24	119.50	23.4	32,349	0.07%
2021/09/23	113	117.62	177	118.61	121.00	-64	31,055	-0.21%	大買/大賣/
2021/09/22	17	106.59	38	108.34	110.50	-21	29,473	-0.07%
2021/09/17	12	104.88	23	104.96	107.50	-11	29,084	-0.04%
2021/09/16	14	101.86	12	102.25	101.50	2	28,932	0.01%
2021/09/15	40.2	101.91	13	101.23	100.50	27.2	28,857	0.09%
2021/09/14	34	108.38	49	107.10	106.00	-15	28,654	-0.05%
2021/09/13	57	107.17	55	108.01	106.50	2	28,806	0.01%
2021/09/10	63	106.55	97	104.80	108.00	-34	28,763	-0.12%
2021/09/09	69	98.85	68.4	100.04	101.50	0.6	28,549	0.00%
2021/09/08	44.7	96.66	37	96.16	94.60	7.7	28,436	0.03%
2021/09/07	19	98.58	19	98.86	98.60	0	28,804	0.00%
2021/09/06	27.8	104.83	22.1	105.81	103.50	5.7	29,578	0.02%
2021/09/03	61.1	103.04	95.2	101.86	103.00	-34.1	29,580	-0.12%
2021/09/02	39.4	110.38	26.5	109.79	106.00	12.9	29,540	0.04%
2021/09/01	86.2	110.87	67.1	110.42	114.00	19.2	29,120	0.07%
2021/08/31	9	106.61	11.2	107.51	109.00	-2.2	28,646	-0.01%
2021/08/30	20	107.05	17	105.71	106.00	3	28,721	0.01%
2021/08/27	21	107.00	17.2	105.83	104.50	3.8	28,782	0.01%
2021/08/26	44	107.50	49.3	108.85	111.50	-5.3	29,032	-0.02%
2021/08/25	76.7	109.60	62	109.23	106.50	14.7	28,704	0.05%
2021/08/24	28	105.16	28	106.02	105.00	0	27,801	0.00%
2021/08/23	48	100.95	45	101.33	104.00	3	27,303	0.01%
2021/08/20	49	92.34	87	92.67	94.60	-38	26,844	-0.14%
2021/08/19	7	87.71	7	88.94	86.00	0	26,642	0.00%
2021/08/18	31	86.03	38	86.42	89.80	-7	26,569	-0.03%
2021/08/17	42	87.83	24	88.36	84.50	18	26,688	0.07%
2021/08/16	37	90.13	43.1	90.79	92.00	-6.1	26,509	-0.02%
2021/08/13	32	92.96	44	93.38	90.30	-12	26,453	-0.05%
2021/08/12	45	95.44	16	95.63	95.60	29	26,366	0.11%
2021/08/11	14	93.15	8	92.88	93.30	6	26,380	0.02%
2021/08/10	9	94.27	10	95.06	96.50	-1	26,198	0.00%
2021/08/09	30	98.97	12.2	98.00	95.40	17.8	26,051	0.07%
2021/08/06	39.3	107.21	5	106.20	106.00	34.3	25,867	0.13%
2021/08/05	3	108.33	5.4	110.76	112.50	-2.4	25,914	-0.01%
2021/08/04	53.1	108.15	45	109.81	107.00	8.1	26,200	0.03%
2021/08/03	40	108.36	44	107.07	108.50	-4	26,113	-0.02%
2021/08/02	19	104.74	36	105.43	106.50	-17	26,038	-0.07%
2021/07/30	27	106.50	23	106.24	102.50	4	25,949	0.02%
2021/07/29	24	104.35	16	105.00	108.00	8	25,755	0.03%
2021/07/28	18	103.11	25.1	102.80	104.50	-7.1	25,598	-0.03%
2021/07/27	53.1	115.75	64	118.38	112.00	-10.9	25,361	-0.04%
2021/07/26	15	116.97	17	119.74	118.00	-2	25,132	-0.01%
2021/07/23	41	115.84	14.6	116.73	114.00	26.5	24,749	0.11%
2021/07/22	85	119.25	151	120.01	121.50	-66	24,472	-0.27%	大賣/
2021/07/21	133	115.72	34	113.81	117.00	99	23,826	0.42%	大買/
2021/07/20	50.1	111.37	17	109.32	106.50	33.1	23,256	0.14%
2021/07/19	206	115.19	47	113.78	112.50	159	22,976	0.69%	大買/鉅額交易
2021/07/16	54	106.47	31	108.92	111.00	23	22,765	0.10%
2021/07/15	50	99.23	295	102.51	107.00	-245	22,479	-1.09%	大賣/鉅額交易
2021/07/14	18	95.66	92	97.85	99.60	-74	21,925	-0.34%
2021/07/13	744.1	99.90	690	100.88	90.60	54.1	21,341	0.25%	大買/大賣/
2021/07/12	40	92.33	167.2	91.30	92.70	-127.2	20,269	-0.63%	大賣/鉅額交易
2021/07/09	2.1	83.84	14.1	85.00	84.30	-12	20,067	-0.06%
2021/07/08	26	84.28	15	84.15	83.70	11	20,187	0.05%
2021/07/07	23.3	83.76	45	83.74	84.30	-21.7	20,213	-0.11%
2021/07/06	54.3	79.85	47.4	81.23	79.70	6.9	20,418	0.03%
2021/07/05	11	79.99	33.2	81.09	80.60	-22.2	20,953	-0.11%
2021/07/02	12.2	77.52	15	78.15	79.20	-2.8	21,542	-0.01%
2021/07/01	12	77.25	3	77.30	76.10	9	22,398	0.04%
2021/06/30	7.2	77.80	5	78.30	78.30	2.2	23,111	0.01%
2021/06/29	26	78.51	16	79.86	77.70	10	23,415	0.04%
2021/06/28	30	82.98	54	83.64	81.50	-24	23,399	-0.10%
2021/06/25	5	86.26	24	86.02	85.00	-19	24,037	-0.08%
2021/06/24	12	83.53	11	84.02	83.10	1	24,507	0.00%
2021/06/23	9	83.10	23	82.30	82.90	-14	24,570	-0.06%
2021/06/22	35.5	83.86	32	84.11	81.00	3.5	24,919	0.01%
2021/06/21	63.2	87.13	33	86.22	85.20	30.2	25,138	0.12%
2021/06/18	28.1	87.43	40.3	84.18	87.50	-12.2	25,777	-0.05%
2021/06/17	19	79.64	15	80.21	81.10	4	25,476	0.02%
2021/06/16	103	79.51	25	80.67	78.40	78	25,378	0.31%	大買/
2021/06/15	76.1	78.66	118.2	75.71	79.90	-42.1	24,755	-0.17%	大賣/
2021/06/11	9	72.13	39.8	72.54	72.70	-30.8	23,827	-0.13%
2021/06/10	13	71.40	15	72.03	70.10	-2	23,921	-0.01%
2021/06/09	14	70.34	44	70.16	70.40	-30	23,846	-0.13%
2021/06/08	10	70.29	5	70.34	69.40	5	23,948	0.02%
2021/06/07	16.3	70.21	13	70.17	70.80	3.3	23,914	0.01%
2021/06/04	32.2	70.66	5	70.12	68.50	27.2	23,699	0.11%
2021/06/03	7.3	72.85	64.1	72.26	72.70	-56.8	23,504	-0.24%
2021/06/02	49	68.97	50	69.02	68.80	-1	22,927	0.00%
2021/06/01	55	68.99	7	68.61	69.00	48	22,715	0.21%
2021/05/31	13	67.08	49	67.39	67.30	-36	22,613	-0.16%
2021/05/28	32	68.21	26	68.48	67.70	6	22,504	0.03%
2021/05/27	10	65.28	14	65.81	66.60	-4	22,262	-0.02%
2021/05/26	13	64.07	6	64.17	63.60	7	22,025	0.03%
2021/05/25	46	64.13	15	64.07	63.30	31	21,986	0.14%
2021/05/24	2	58.80	14	57.89	59.90	-12	21,802	-0.06%
2021/05/21	7	56.69	1	57.80	56.00	6	22,535	0.03%
2021/05/20	1	55.40	4	56.23	55.60	-3	22,687	-0.01%
2021/05/19	10	54.87	37	54.65	54.90	-27	22,627	-0.12%
2021/05/18	6	52.73	24	52.33	54.00	-18	22,512	-0.08%
2021/05/17	17	48.29	26	50.31	49.15	-9	22,514	-0.04%
2021/05/14	51	54.44	17	54.08	51.80	34	22,385	0.15%
2021/05/13	15.1	55.22	15	55.97	54.80	0.1	22,250	0.00%
2021/05/12	43	53.53	73	55.00	56.00	-30	22,119	-0.14%
2021/05/11	23	54.89	5	55.48	53.60	18	21,817	0.08%
2021/05/10	91	59.16	55	61.31	58.80	36	21,807	0.17%
2021/05/07	6	59.80	29	60.94	61.90	-23	21,825	-0.11%
2021/05/06	17	58.28	8	59.19	58.50	9	21,845	0.04%
2021/05/05	28	59.92	22	61.80	58.00	6	21,940	0.03%
2021/05/04	38	58.64	42	58.68	60.80	-4	21,922	-0.02%
2021/05/03	36	61.94	20	61.96	61.60	16	21,814	0.07%
2021/04/29	23	65.65	21	65.75	65.10	2	21,797	0.01%
2021/04/28	7	65.69	30	67.56	67.30	-23	22,200	-0.10%
2021/04/27	25	67.01	5	66.78	66.20	20	22,450	0.09%
2021/04/26	63	68.33	49	69.53	68.20	14	22,748	0.06%
2021/04/23	21	66.43	22.5	67.91	68.70	-1.5	23,292	-0.01%
2021/04/22	102	70.55	64	70.21	67.10	38	23,909	0.16%	大買/
2021/04/21	78	75.78	85	76.09	74.50	-7	24,734	-0.03%
2021/04/20	32.1	74.00	85	75.04	74.90	-52.9	24,436	-0.22%
2021/04/19	12	69.89	31	70.06	70.70	-19	24,647	-0.08%
2021/04/16	9	68.76	22	69.48	68.60	-13	24,760	-0.05%
2021/04/15	17	69.44	9	68.99	68.80	8	24,734	0.03%
2021/04/14	37	68.00	30	67.27	68.70	7	24,716	0.03%
2021/04/13	60	70.03	44	70.48	68.00	16	24,676	0.06%
2021/04/12	230.1	71.03	73.1	70.66	68.00	156.9	24,583	0.64%	大買/鉅額交易
2021/04/09	127.5	75.29	64	75.95	75.00	63.5	24,329	0.26%	大買/
2021/04/08	79	73.59	80.5	70.94	74.50	-1.5	23,755	-0.01%
2021/04/07	55.5	68.24	129	68.73	69.00	-73.5	23,064	-0.32%	大賣/
2021/04/06	225	65.64	254	65.28	65.80	-29	22,461	-0.13%	大買/大賣/
2021/04/01	71.1	61.02	50	60.67	59.90	21.1	21,918	0.10%
2021/03/31	87	59.49	85	60.15	59.50	2	21,803	0.01%
2021/03/30	137	61.00	100	60.21	60.90	37	21,724	0.17%	大買/
2021/03/29	107	58.40	113.5	57.87	59.50	-6.5	21,067	-0.03%	大買/大賣/
2021/03/26	6	55.50	1	55.50	55.80	5	20,571	0.02%
2021/03/25	147.5	55.62	130	55.46	55.40	17.5	20,466	0.09%	大買/大賣/
2021/03/24	27	54.80	52	55.11	55.00	-25	20,076	-0.12%
2021/03/23	156	56.88	40	55.71	52.00	116	19,449	0.60%	大買/鉅額交易
2021/03/22	22	53.03	33.1	56.23	56.70	-11.1	18,413	-0.06%
2021/03/19	21	51.98	12.3	51.86	51.60	8.8	18,192	0.05%
2021/03/18	38	52.31	7	52.17	51.80	31	18,173	0.17%
2021/03/17	21	51.50	7	51.70	50.80	14	18,553	0.08%
2021/03/16	54	51.51	30	51.34	50.40	24	19,764	0.12%
2021/03/15	135	49.96	56.2	49.79	49.95	78.8	20,109	0.39%	大買/
2021/03/12	41	48.40	33	47.73	48.90	8	20,161	0.04%
2021/03/11	42	46.19	15	46.35	46.90	27	20,259	0.13%
2021/03/10	36	45.27	1	45.40	44.70	35	20,376	0.17%
2021/03/09	92	44.79	20	45.00	45.00	72	21,015	0.34%
2021/03/08	12	45.13	0	0.00	44.25	12	20,995	0.06%
2021/03/05	1	46.60	3	46.65	45.95	-2	21,053	-0.01%
2021/03/04	11	46.88	7	47.10	46.80	4	21,449	0.02%
2021/03/03	3	47.08	10	47.10	47.90	-7	21,642	-0.03%
2021/03/02	52	47.33	47	48.13	47.30	5	21,725	0.02%
2021/02/26	13	47.34	0	0.00	47.60	13	22,034	0.06%
2021/02/25	15	48.85	2.3	48.98	48.60	12.7	22,532	0.06%
2021/02/24	17	50.06	12	50.11	49.40	5	22,516	0.02%
2021/02/23	29	52.16	45	52.69	51.80	-16	22,425	-0.07%
2021/02/22	5	47.97	27	49.08	50.80	-22	21,548	-0.10%
2021/02/19	1	45.70	0	0.00	46.20	1	21,195	0.00%
2021/02/18	3	46.28	12.4	45.65	46.60	-9.4	21,117	-0.04%
2021/02/17	7	46.97	12	47.41	46.25	-5	21,022	-0.02%
2021/02/05	9	45.87	13	46.07	45.65	-4	20,861	-0.02%
2021/02/04	5	46.21	1	46.55	46.10	4	20,786	0.02%
2021/02/03	14.1	47.36	3	47.52	47.25	11.1	20,700	0.05%
2021/02/02	67	47.80	60	46.46	48.00	7	20,514	0.03%
2021/02/01	2	44.78	17	45.52	45.85	-15	20,331	-0.07%
2021/01/29	10	45.94	2	45.88	44.80	8	20,125	0.04%
2021/01/28	9	47.26	11	47.54	47.10	-2	19,980	-0.01%
2021/01/27	12	48.78	39	47.88	49.10	-27	19,843	-0.14%
2021/01/26	7	48.96	4	48.49	48.00	3	19,622	0.02%
2021/01/25	25	49.07	10	48.43	49.30	15	19,481	0.08%
2021/01/22	32	49.10	14.1	49.22	49.70	17.9	19,292	0.09%
2021/01/21	155.4	50.00	39	51.04	48.65	116.4	19,067	0.61%	大買/鉅額交易
2021/01/20	57.1	49.01	36	48.92	49.40	21.1	18,548	0.11%
2021/01/19	93.1	51.34	24.1	51.08	50.00	68.9	18,146	0.38%
2021/01/18	44.1	52.61	27	52.39	52.50	17.1	17,692	0.10%
2021/01/15	162.1	51.57	61	51.86	51.00	101	16,927	0.60%	大買/鉅額交易
2021/01/14	226.2	49.39	44.1	49.81	50.10	182.1	16,128	1.13%	大買/鉅額交易
2021/01/13	62	46.53	58.4	45.49	46.85	3.7	14,645	0.02%
2021/01/12	50	42.75	73	42.77	42.60	-23	14,261	-0.16%
2021/01/11	8.1	40.83	70	40.67	41.70	-62	13,388	-0.46%
2021/01/08	10	38.97	7	38.84	38.85	3	13,094	0.02%
2021/01/07	38	39.50	7	39.52	39.30	31	13,116	0.24%
2021/01/06	84	39.86	51	40.57	39.80	33	13,007	0.25%
2021/01/05	51	41.26	14	41.37	41.15	37	12,715	0.29%
2021/01/04	8	41.96	78	41.83	42.60	-70	12,539	-0.56%
2020/12/31	3	40.32	5	40.33	40.60	-2	12,196	-0.02%
2020/12/30	25	40.42	1	40.45	40.10	24	12,164	0.20%
2020/12/29	94	41.57	45	41.52	41.00	49	12,057	0.41%
2020/12/28	16	41.40	88	41.29	41.65	-72	11,676	-0.62%
2020/12/25	47	40.15	103	40.51	39.85	-56	11,341	-0.49%	大賣/
2020/12/24	23	39.12	10	39.37	39.40	13	11,015	0.12%
2020/12/23	3	38.10	22	38.92	39.20	-19	10,851	-0.18%
2020/12/22	11	38.06	3	38.25	37.20	8	10,783	0.07%
2020/12/21	15	37.93	8	37.28	37.50	7	10,875	0.06%
2020/12/18	74	38.72	54	39.17	38.85	20	10,875	0.18%
2020/12/17	11	37.90	107	38.00	38.85	-96	10,782	-0.89%	大賣/
2020/12/16	38	38.28	13	38.28	38.25	25	10,654	0.23%
2020/12/15	68	39.15	60	38.56	37.70	8	10,552	0.08%
2020/12/14	60	40.14	45	40.39	40.15	15	10,345	0.14%
2020/12/11	63	38.97	66	40.44	38.80	-3	10,064	-0.03%
2020/12/10	289	41.43	116	41.60	41.10	173	9,491	1.82%	大買/大賣/鉅額交易
2020/12/09	68	38.53	78	37.40	39.60	-10	8,064	-0.12%
2020/12/08	78	35.90	106	36.12	36.00	-28	7,328	-0.38%	大賣/
2020/12/07	94.4	35.01	59	35.38	35.20	35.4	7,011	0.50%
2020/12/04	6	33.78	21	34.05	34.00	-15	6,711	-0.22%
2020/12/03	28	34.28	51	34.51	33.45	-23	6,581	-0.35%
2020/12/02	2	32.60	5	32.86	32.65	-3	6,209	-0.05%
2020/12/01	5	33.20	48	32.34	32.30	-43	6,100	-0.70%
2020/11/30	29	33.14	27	33.63	32.85	2	5,978	0.03%
2020/11/27	3	32.47	30	32.46	32.30	-27	5,578	-0.48%
2020/11/26	14	32.18	2	31.95	31.95	12	5,317	0.23%
2020/11/25	61	32.12	55	32.39	32.05	6	5,187	0.12%
2020/11/24	30	31.81	33	32.07	31.70	-3	4,817	-0.06%
2020/11/23	6	29.79	11	29.76	29.80	-5	4,219	-0.12%
2020/11/20	8	29.14	23	29.35	29.65	-15	4,054	-0.37%
2020/11/19	0	0.00	1	28.60	28.50	-1	3,864	-0.03%
2020/11/17	2	28.80	7	28.61	28.20	-5	4,074	-0.12%
2020/11/13	11	27.45	0	0.00	27.95	11	4,468	0.25%
2020/11/12	34	27.77	0	0.00	27.65	34	4,634	0.73%
2020/11/03	1	27.40	0	0.00	27.35	1	5,208	0.02%
2020/10/30	1	27.50	1	27.15	27.10	0	5,527	0.00%
2020/10/29	12	27.35	0	0.00	27.55	12	5,763	0.21%
2020/10/28	25	27.83	30	27.90	27.65	-5	5,909	-0.08%
2020/10/27	34	28.14	4	28.10	28.10	30	6,067	0.49%
2020/10/26	3	28.65	1	28.55	28.55	2	6,239	0.03%
2020/10/23	12	28.60	0	0.00	28.95	12	6,547	0.18%
2020/10/22	99	29.34	16	29.92	29.00	83	7,735	1.07%
2020/10/21	1	28.95	3	29.12	29.15	-2	8,049	-0.02%
2020/10/20	0	0.00	8	28.81	29.05	-8	8,533	-0.09%
2020/10/19	1	29.00	1	28.95	29.15	0	9,397	0.00%
2020/10/15	21	29.20	2	29.10	29.30	19	10,442	0.18%
2020/10/14	6	28.02	7	28.50	28.60	-1	10,382	-0.01%
2020/10/13	6	28.05	0	0.00	27.75	6	10,652	0.06%
2020/10/12	0	0.00	1	28.30	27.95	-1	11,226	-0.01%
2020/10/08	123	28.59	0	0.00	28.55	123	11,454	1.07%	大買/鉅額交易
2020/10/06	1	28.35	0	0.00	28.15	1	13,119	0.01%
2020/09/29	2	27.80	2	27.85	27.70	0	13,344	0.00%
2020/09/28	1	27.80	0	0.00	28.30	1	13,463	0.01%
2020/09/25	8	28.84	11	27.39	27.50	-3	13,617	-0.02%
2020/09/24	9	29.82	35	30.14	29.35	-26	13,724	-0.19%
2020/09/23	28	29.66	32	29.78	30.00	-4	13,469	-0.03%
2020/09/21	0	0.00	4	29.15	29.00	-4	13,338	-0.03%
2020/09/18	9	29.35	14	29.83	29.35	-5	13,345	-0.04%
2020/09/17	21	29.50	1	29.60	29.60	20	13,329	0.15%
2020/09/16	10	29.20	11	29.55	29.10	-1	13,299	-0.01%
2020/09/15	1	29.10	0	0.00	29.00	1	13,255	0.01%
2020/09/11	0	0.00	3	28.47	28.35	-3	13,328	-0.02%
2020/09/10	9	28.55	8	29.25	28.55	1	13,336	0.01%
2020/09/09	0	0.00	1	28.70	28.90	-1	13,371	-0.01%
2020/09/08	19	28.91	1	28.75	28.90	18	13,385	0.13%
2020/09/07	11	29.16	8	29.30	29.35	3	13,385	0.02%
2020/09/04	0	0.00	2	27.25	27.60	-2	13,209	-0.02%
2020/09/03	1	27.25	1	27.45	27.25	0	13,300	0.00%
2020/09/02	10	27.50	0	0.00	27.30	10	13,432	0.07%
2020/08/28	2	26.70	2	27.15	26.70	0	14,029	0.00%
2020/08/27	26	26.77	20	27.21	26.75	6	14,055	0.04%
2020/08/26	0	0.00	2	27.10	27.10	-2	14,087	-0.01%
2020/08/25	0	0.00	1	26.95	26.75	-1	14,112	-0.01%
2020/08/24	3	26.60	10	26.70	26.55	-7	14,208	-0.05%
2020/08/21	1	27.00	8	26.98	27.05	-7	14,326	-0.05%
2020/08/20	93	27.32	19	27.49	27.00	74	14,302	0.52%
2020/08/19	22	29.73	2	29.85	30.00	20	14,482	0.14%
2020/08/18	15	30.57	10	30.55	30.40	5	15,022	0.03%
2020/08/17	15	30.18	0	0.00	30.40	15	15,120	0.10%
2020/08/14	13	29.58	13	29.75	29.80	0	15,224	0.00%
2020/08/13	0	0.00	7	29.15	29.00	-7	15,368	-0.05%
2020/08/12	10	28.80	1	28.90	29.00	9	15,414	0.06%
2020/08/11	0	0.00	2	29.45	29.05	-2	15,467	-0.01%
2020/08/10	51	30.09	19	29.50	29.45	32	15,465	0.21%
2020/08/07	4	30.73	12	30.61	30.60	-8	15,450	-0.05%
2020/08/06	45	30.51	1	31.15	30.45	44	15,867	0.28%
2020/08/05	18	31.31	13	31.43	31.10	5	15,774	0.03%
2020/08/04	8	31.49	34	31.85	31.60	-26	15,797	-0.16%
2020/08/03	10	31.05	1	31.00	31.55	9	15,611	0.06%
2020/07/31	24	32.12	6	32.18	31.65	18	15,508	0.12%
2020/07/30	6	31.53	0	0.00	31.80	6	15,356	0.04%
2020/07/29	6	31.57	8	31.37	31.95	-2	15,201	-0.01%
2020/07/28	123	32.62	131	33.69	30.50	-8	14,897	-0.05%	大買/大賣/
2020/07/27	44	31.77	29	31.94	32.80	15	13,771	0.11%
2020/07/24	255	31.73	30	32.43	31.25	225	13,310	1.69%	大買/鉅額交易
2020/07/23	102	32.08	100	31.68	32.40	2	12,818	0.02%	大買/
2020/07/22	57	30.87	119	30.95	30.85	-62	11,977	-0.52%	大賣/
2020/07/21	2	28.93	42	29.28	29.05	-40	11,113	-0.36%
2020/07/20	5	28.93	0	0.00	28.55	5	10,922	0.05%
2020/07/17	73	28.59	63	29.48	28.80	10	10,895	0.09%
2020/07/16	59	29.15	25	29.24	29.90	34	10,660	0.32%
2020/07/15	8	28.69	8	28.86	28.15	0	10,122	0.00%
2020/07/14	126	30.07	87	29.53	29.20	39	10,025	0.39%	大買/
2020/07/13	29	28.88	83.1	29.39	29.85	-54.1	9,341	-0.58%
2020/07/10	6	26.93	9	27.07	27.15	-3	8,774	-0.03%
2020/07/09	21	27.29	21.8	27.42	27.15	-0.8	8,759	-0.01%
2020/07/08	2	27.45	10	27.53	27.45	-8	8,708	-0.09%
2020/07/07	14	27.33	7	28.06	26.95	7	8,664	0.08%
2020/07/06	6	27.73	18	27.96	27.90	-12	8,586	-0.14%
2020/07/03	17	27.41	20	26.86	27.50	-3	8,474	-0.04%
2020/07/02	0	0.00	4	25.95	25.95	-4	8,284	-0.05%
2020/07/01	6	25.97	7	26.04	25.90	-1	8,284	-0.01%
2020/06/30	7	25.66	11	25.72	25.65	-4	8,290	-0.05%
2020/06/29	22	25.92	18	26.15	25.60	4	8,311	0.05%
2020/06/24	0	0.00	6	26.48	26.45	-6	8,315	-0.07%
2020/06/23	1	26.05	5	26.30	26.30	-4	8,407	-0.05%
2020/06/22	4	26.26	10	26.30	26.15	-6	8,457	-0.07%
2020/06/19	27	27.06	9	26.93	26.55	18	8,517	0.21%
2020/06/18	1	26.25	3	26.47	26.40	-2	8,458	-0.02%
2020/06/17	3	26.35	0	0.00	26.25	3	8,502	0.04%
2020/06/16	12	26.68	5	26.52	26.60	7	8,646	0.08%
2020/06/15	22	26.10	18	26.12	26.10	4	8,852	0.05%
2020/06/12	5	25.96	7	26.29	26.65	-2	8,997	-0.02%
2020/06/11	12	27.38	16	27.40	26.80	-4	9,112	-0.04%
2020/06/10	11	28.00	10	27.99	27.85	1	9,212	0.01%
2020/06/09	24	28.92	5	29.20	28.55	19	9,325	0.20%
2020/06/08	0	0.00	2	28.75	28.80	-2	9,473	-0.02%
2020/06/05	3	28.55	5	28.71	28.50	-2	9,803	-0.02%
2020/06/04	24	29.35	26	29.30	28.65	-2	9,915	-0.02%
2020/06/03	5	28.10	5	28.25	28.30	0	9,533	0.00%
2020/06/02	13	28.03	13	28.18	27.90	0	9,514	0.00%
2020/06/01	7	28.04	6	28.14	28.00	1	9,526	0.01%
2020/05/29	8	27.88	1	27.75	27.80	7	9,546	0.07%
2020/05/28	3	28.20	16	28.73	28.20	-13	9,543	-0.14%
2020/05/27	3	28.25	1	28.25	28.20	2	9,648	0.02%
2020/05/26	26	29.19	12	29.41	28.25	14	9,586	0.15%
2020/05/25	16	29.22	47	28.88	29.65	-31	9,149	-0.34%
2020/05/22	21	27.18	57	27.44	27.15	-36	8,577	-0.42%
2020/05/21	21	27.03	33	26.84	27.05	-12	8,375	-0.14%
2020/05/20	8	26.71	32	26.98	26.60	-24	8,425	-0.28%
2020/05/19	11	25.87	2	26.23	25.80	9	8,255	0.11%
2020/05/18	9	26.21	5	26.40	25.90	4	8,212	0.05%
2020/05/15	3	25.57	15	25.81	26.20	-12	8,136	-0.15%
2020/05/14	8	26.13	1	26.50	25.55	7	8,251	0.08%
2020/05/13	17	26.87	49	27.05	26.70	-32	8,194	-0.39%
2020/05/12	2	25.75	0	0.00	25.70	2	7,714	0.03%
2020/05/11	6	25.97	18	25.95	26.10	-12	7,665	-0.16%
2020/05/08	2	25.23	1	25.20	24.85	1	7,479	0.01%
2020/05/07	40	25.20	46	25.16	25.10	-6	7,444	-0.08%
2020/05/06	1	24.70	36	24.56	24.60	-35	7,393	-0.47%
2020/05/05	1	24.70	1	25.00	24.75	0	7,380	0.00%
2020/05/04	8	24.72	0	0.00	24.65	8	7,405	0.11%
2020/04/30	0	0.00	1	25.50	25.10	-1	7,414	-0.01%
2020/04/29	2	25.05	1	25.00	24.75	1	7,372	0.01%
2020/04/27	3	24.80	0	0.00	24.65	3	7,409	0.04%
2020/04/24	1	24.50	1	24.45	24.50	0	7,376	0.00%
2020/04/23	0	0.00	1	25.00	24.65	-1	7,363	-0.01%
2020/04/22	5	24.33	1	24.50	24.55	4	7,331	0.05%
2020/04/21	1	25.00	1	25.40	24.85	0	7,295	0.00%
2020/04/20	2	25.55	11	25.86	25.60	-9	7,285	-0.12%
2020/04/17	4	26.09	1	27.00	25.70	3	7,299	0.04%
2020/04/16	12	26.69	1	27.00	26.40	11	7,188	0.15%
2020/04/15	42	26.36	5	25.84	26.40	37	7,028	0.53%
2020/04/14	41	24.80	40	24.80	24.80	1	6,732	0.01%
2020/04/10	3	25.02	1	25.10	25.00	2	6,653	0.03%
2020/04/09	42	25.78	48	25.83	25.20	-6	6,754	-0.09%
2020/04/08	4	25.88	2	25.93	25.95	2	6,764	0.03%
2020/04/07	1	25.10	1	25.40	25.00	0	6,686	0.00%
2020/04/06	0	0.00	7	24.68	24.60	-7	6,670	-0.10%
2020/04/01	1	24.45	2	24.50	24.55	-1	6,830	-0.01%
2020/03/31	0	0.00	6	24.47	24.25	-6	6,830	-0.09%
2020/03/30	7	23.54	0	0.00	24.70	7	6,886	0.10%
2020/03/27	0	0.00	4	24.75	24.10	-4	6,853	-0.06%
2020/03/26	5	23.40	0	0.00	24.30	5	6,756	0.07%
2020/03/25	2	23.85	14	23.97	23.70	-12	6,701	-0.18%
2020/03/24	15	23.22	2	23.05	23.00	13	6,644	0.20%
2020/03/23	13	22.80	1	22.85	22.15	12	6,714	0.18%
2020/03/20	13	23.92	22	23.70	23.85	-9	6,729	-0.13%
2020/03/19	14	22.71	50	22.61	22.50	-36	6,636	-0.54%
2020/03/18	64	25.84	0	0.00	25.00	64	6,424	1.00%
2020/03/17	5	26.20	7	25.77	25.55	-2	6,298	-0.03%
2020/03/16	11	26.07	4	26.93	25.40	7	6,120	0.11%
2020/03/13	1	24.80	26	26.08	26.80	-25	5,965	-0.42%
2020/03/12	18	26.49	21	26.66	26.05	-3	5,737	-0.05%
2020/03/11	44	27.72	49	27.73	27.40	-5	5,446	-0.09%
2020/03/10	20	27.95	43	26.97	27.50	-23	5,079	-0.45%
2020/03/09	0	0.00	1	26.90	26.30	-1	4,915	-0.02%
2020/03/06	0	0.00	20	27.45	27.15	-20	4,854	-0.41%
2020/03/05	32	27.77	23	28.08	27.60	9	4,858	0.19%
2020/03/04	21	27.55	1	27.40	27.75	20	4,793	0.42%
2020/03/03	21	27.35	12	28.15	27.25	9	4,726	0.19%
2020/03/02	6	27.54	44	27.42	27.60	-38	4,655	-0.82%
2020/02/27	57	26.34	16	27.15	25.95	41	4,440	0.92%
2020/02/26	3	27.28	7	27.51	27.05	-4	4,356	-0.09%
2020/02/25	3	26.92	1	27.00	27.00	2	4,275	0.05%
2020/02/24	2	27.38	3	27.43	27.35	-1	4,233	-0.02%
2020/02/21	3	27.55	16	27.85	27.75	-13	4,182	-0.31%
2020/02/20	10	26.60	10	26.85	26.60	0	3,930	0.00%
2020/02/17	2	26.45	1	26.05	26.05	1	3,836	0.03%
2020/02/14	2	25.20	0	0.00	25.25	2	3,664	0.05%
2020/02/07	10	25.00	0	0.00	24.35	10	3,919	0.26%
2020/02/06	1	25.10	0	0.00	25.10	1	3,979	0.03%
2020/02/05	12	24.79	1	25.30	24.80	11	4,015	0.27%
2020/02/04	3	24.53	1	24.50	24.70	2	4,072	0.05%
2020/01/31	0	0.00	3	24.83	24.95	-3	4,194	-0.07%
2020/01/30	25	24.20	16	24.30	24.15	9	4,397	0.20%
2020/01/17	7	27.05	0	0.00	26.80	7	4,868	0.14%
2020/01/14	10	27.25	0	0.00	27.05	10	5,538	0.18%
2020/01/13	0	0.00	2	26.68	27.25	-2	5,853	-0.03%
2020/01/10	25	26.11	8	26.90	26.05	17	5,896	0.29%
2020/01/08	5	26.50	1	26.90	26.15	4	5,949	0.07%
2020/01/07	1	27.00	2	27.00	27.00	-1	6,131	-0.02%
2020/01/06	2	27.20	2	27.25	27.20	0	6,277	0.00%
2020/01/03	3	28.35	0	0.00	27.85	3	6,359	0.05%
2020/01/02	2	28.55	4	28.39	28.65	-2	6,279	-0.03%
2019/12/31	7	27.97	4	28.10	27.90	3	6,263	0.05%
2019/12/30	3	28.40	3	28.53	28.30	0	6,298	0.00%
2019/12/27	4	28.45	6	28.60	28.80	-2	6,322	-0.03%
2019/12/26	1	27.75	0	0.00	27.75	1	6,189	0.02%
2019/12/25	7	27.80	10	27.89	27.60	-3	6,239	-0.05%
2019/12/23	0	0.00	1	27.30	27.20	-1	6,613	-0.02%
2019/12/20	6	27.38	0	0.00	27.40	6	6,783	0.09%
2019/12/19	1	27.45	6	27.44	27.35	-5	6,885	-0.07%
2019/12/18	3	28.17	5	28.18	27.80	-2	6,963	-0.03%
2019/12/17	7	27.58	2	27.95	27.70	5	6,939	0.07%
2019/12/16	2	27.38	6	27.52	27.65	-4	7,250	-0.06%
2019/12/13	16	26.96	0	0.00	26.90	16	7,393	0.22%
2019/12/12	4	27.31	0	0.00	27.25	4	7,686	0.05%
2019/12/11	8	27.05	6	26.96	27.00	2	7,745	0.03%
2019/12/10	5	27.40	17	27.05	27.40	-12	7,820	-0.15%
2019/12/09	9	26.37	0	0.00	26.35	9	7,942	0.11%
2019/12/06	2	26.55	10	26.45	26.55	-8	8,116	-0.10%
2019/12/05	7	26.67	2	26.70	26.40	5	8,265	0.06%
2019/12/04	12	26.36	1	26.10	26.30	11	8,824	0.12%
2019/12/03	1	25.75	3	25.68	25.60	-2	9,015	-0.02%
2019/12/02	0	0.00	9	25.78	25.70	-9	9,269	-0.10%
2019/11/29	1	26.75	3	26.35	26.30	-2	9,437	-0.02%
2019/11/28	1	27.00	0	0.00	26.80	1	9,738	0.01%
2019/11/27	5	27.35	4	27.43	27.20	1	10,046	0.01%
2019/11/26	4	27.10	3	27.10	27.10	1	10,669	0.01%
2019/11/25	1	26.50	0	0.00	26.25	1	10,858	0.01%
2019/11/22	0	0.00	1	26.75	26.70	-1	10,902	-0.01%
2019/11/21	2	26.53	4	26.40	26.60	-2	10,956	-0.02%
2019/11/20	1	26.25	0	0.00	26.35	1	11,020	0.01%
2019/11/19	2	26.63	0	0.00	26.50	2	11,171	0.02%
2019/11/18	0	0.00	5	27.00	26.85	-5	11,469	-0.04%
2019/11/15	3	26.85	2	26.88	26.70	1	11,564	0.01%
2019/11/14	28	26.66	0	0.00	26.40	28	11,883	0.24%
2019/11/13	1	26.50	2	27.13	27.00	-1	11,987	-0.01%
2019/11/12	4	26.51	5	26.67	26.80	-1	12,009	-0.01%
2019/11/11	65	26.63	25	26.69	26.10	40	12,030	0.33%
2019/11/08	1	27.95	1	28.05	27.80	0	11,953	0.00%
2019/11/07	17	28.02	0	0.00	27.85	17	11,988	0.14%
2019/11/06	5	28.75	0	0.00	28.60	5	11,956	0.04%
2019/11/05	30	29.11	24	29.24	28.90	6	11,967	0.05%
2019/11/04	14	28.93	5	29.02	28.80	9	11,992	0.08%
2019/11/01	8	28.80	24	28.74	29.10	-16	12,021	-0.13%
2019/10/31	11	28.88	5	28.50	28.45	6	12,027	0.05%
2019/10/30	10	29.10	2	29.40	29.35	8	12,036	0.07%
2019/10/29	23	29.58	10	29.52	29.05	13	12,127	0.11%
2019/10/28	5	30.05	148	30.63	30.50	-143	12,117	-1.18%	大賣/鉅額交易
2019/10/25	145	30.36	46	30.47	29.50	99	12,124	0.82%	大買/
2019/10/24	3	29.60	21	29.93	30.10	-18	12,211	-0.15%
2019/10/23	27	29.52	25	29.77	29.30	2	12,519	0.02%
2019/10/22	80	29.50	35	29.47	29.35	45	12,728	0.35%
2019/10/21	20	29.33	71	29.15	29.90	-51	12,456	-0.41%
2019/10/18	13	28.10	37	28.00	27.80	-24	12,096	-0.20%
2019/10/17	3	27.65	2	28.00	27.70	1	11,995	0.01%
2019/10/16	7	27.86	14	27.63	27.65	-7	11,950	-0.06%
2019/10/15	38	28.08	39	28.11	28.05	-1	11,894	-0.01%
2019/10/14	18	27.86	9	27.57	27.50	9	11,716	0.08%
2019/10/09	28	26.46	5	26.64	26.55	23	11,566	0.20%
2019/10/08	27	27.57	1	27.75	27.15	26	11,500	0.23%
2019/10/07	6	27.50	15	27.55	27.50	-9	11,646	-0.08%
2019/10/04	22	27.55	3	27.80	27.20	19	11,606	0.16%
2019/10/03	2	27.10	4	27.56	27.70	-2	11,556	-0.02%
2019/10/02	6	27.57	2	27.68	27.60	4	11,484	0.03%
2019/10/01	12	27.81	4	28.00	28.00	8	11,450	0.07%
2019/09/27	69	27.75	80	28.05	27.80	-11	11,387	-0.10%
2019/09/26	13	27.83	11	27.70	27.50	2	11,208	0.02%
2019/09/25	53	28.54	5	29.50	28.35	48	10,953	0.44%
2019/09/24	2	30.10	4	30.30	29.85	-2	10,798	-0.02%
2019/09/23	11	30.16	12	30.29	30.00	-1	10,717	-0.01%
2019/09/20	33	29.99	0	0.00	30.20	33	10,628	0.31%
2019/09/19	132	30.26	121	30.26	30.05	11	10,540	0.10%	大買/大賣/
2019/09/18	6	29.86	4	29.61	29.50	2	10,244	0.02%
2019/09/17	16	29.38	72	29.40	29.50	-56	10,125	-0.55%
2019/09/16	5	27.70	4	27.88	28.15	1	9,888	0.01%
2019/09/12	2	28.18	25	28.42	28.05	-23	9,886	-0.23%
2019/09/11	62	28.10	12	28.18	28.05	50	10,039	0.50%
2019/09/10	14	29.15	9	29.50	28.80	5	10,260	0.05%
2019/09/09	32	28.85	11	29.01	28.95	21	10,108	0.21%
2019/09/06	76	30.79	104	30.24	29.45	-28	9,927	-0.28%	大賣/
2019/09/05	28	28.97	27	29.62	29.60	1	9,312	0.01%
2019/09/04	0	0.00	30	28.68	28.95	-30	9,063	-0.33%
2019/09/03	21	28.34	19	28.30	28.05	2	8,788	0.02%
2019/09/02	17	27.64	20	28.05	28.35	-3	8,571	-0.03%
2019/08/30	35	27.31	10	27.31	26.55	25	8,235	0.30%
2019/08/29	44	27.21	86	27.13	27.00	-42	7,901	-0.53%
2019/08/28	2	25.65	61	25.76	26.45	-59	7,205	-0.82%
2019/08/27	31	24.06	129	24.13	24.05	-98	6,943	-1.41%	大賣/
2019/08/26	13	23.85	30	23.60	23.60	-17	6,879	-0.25%
2019/08/23	61	24.72	33	24.84	24.75	28	6,802	0.41%
2019/08/22	125	24.66	29	24.63	24.90	96	6,713	1.43%	大買/
2019/08/21	6	24.73	74	24.88	24.50	-68	6,537	-1.04%
2019/08/20	21	23.83	1	24.10	23.65	20	6,220	0.32%
2019/08/19	7	24.44	127	24.19	24.15	-120	6,102	-1.97%	大賣/鉅額交易
2019/08/16	13	21.32	14	21.84	23.30	-1	5,753	-0.02%
2019/08/15	45	21.12	6	21.27	21.20	39	5,617	0.69%
2019/08/14	15	22.05	15	22.73	21.90	0	5,573	0.00%
2019/08/12	1	22.15	0	0.00	22.00	1	5,453	0.02%
2019/08/07	11	22.35	0	0.00	22.30	11	5,328	0.21%
2019/08/06	20	21.95	10	21.65	22.90	10	5,269	0.19%
2019/08/05	16	23.06	2	22.78	22.60	14	5,168	0.27%
2019/08/02	5	23.50	0	0.00	23.50	5	5,096	0.10%
2019/08/01	2	23.80	0	0.00	23.80	2	5,016	0.04%
2019/07/31	6	23.72	8.4	24.25	24.45	-2.4	4,909	-0.05%
2019/07/30	103	23.53	7	23.81	23.15	96	4,722	2.03%	大買/
2019/07/29	58	24.78	5	25.05	24.35	53	4,488	1.18%
2019/07/26	34	24.44	26	24.15	24.70	8	4,170	0.19%
2019/07/25	25	22.99	51	23.56	24.00	-26	3,834	-0.68%
2019/07/24	240	22.47	238	22.18	22.60	2	3,320	0.06%	大買/大賣/
2019/07/23	0	0.00	1	20.35	20.55	-1	2,934	-0.03%
2019/07/22	0	0.00	3	20.13	20.00	-3	2,928	-0.10%
2019/07/17	1	20.75	0	0.00	20.50	1	2,941	0.03%
2019/07/16	4	21.33	0	0.00	20.95	4	2,954	0.14%
2019/07/15	4	21.34	2	21.50	21.20	2	2,933	0.07%
2019/07/12	0	0.00	22	21.22	21.65	-22	2,959	-0.74%
2019/07/11	11	21.34	38	21.34	21.25	-27	2,936	-0.92%
2019/07/10	2	20.05	6	20.23	20.50	-4	2,775	-0.14%
2019/07/08	16	20.20	5	20.21	20.15	11	2,747	0.40%
2019/07/05	1	20.05	1	20.15	20.20	0	2,741	0.00%
2019/07/04	6	20.08	4	20.03	19.90	2	2,739	0.07%
2019/07/03	4	19.95	2	19.90	19.90	2	2,750	0.07%
2019/07/02	3	20.05	0	0.00	20.30	3	2,741	0.11%
2019/06/28	0.1	19.85	3	20.00	19.95	-2.9	2,714	-0.11%
2019/06/26	1	19.85	0	0.00	19.60	1	2,681	0.04%
2019/06/25	1	20.60	3	20.20	20.10	-2	2,652	-0.08%
2019/06/24	0	0.00	1	20.40	20.50	-1	2,582	-0.04%
2019/06/21	31	20.18	14	20.37	19.90	17	2,483	0.68%
2019/06/20	7	19.78	7	19.67	19.90	0	2,370	0.00%
2019/06/19	14	19.33	10	19.05	19.60	4	2,235	0.18%
2019/06/18	23	18.64	34	19.00	19.40	-11	1,976	-0.56%
2019/06/17	0	0.00	2	17.80	17.85	-2	1,536	-0.13%
2019/06/14	3	16.32	0	0.00	16.25	3	1,508	0.20%
2019/06/12	0	0.00	1	16.50	16.65	-1	1,563	-0.06%
2019/06/10	0	0.00	25	15.84	15.80	-25	1,576	-1.59%
2019/05/30	1	16.25	0	0.00	16.10	1	1,721	0.06%
2019/05/29	0	0.00	2	15.70	16.00	-2	1,742	-0.11%
2019/05/22	0	0.00	1	16.15	16.25	-1	1,926	-0.05%
2019/05/21	3	15.85	1	15.65	15.95	2	2,102	0.10%
2019/05/17	3	16.53	2	16.85	16.40	1	2,215	0.05%
2019/05/16	0	0.00	1	17.20	16.85	-1	2,258	-0.04%
2019/05/10	1	18.00	0	0.00	17.55	1	3,010	0.03%
2019/05/09	3	18.05	0	0.00	17.60	3	3,017	0.10%
2019/05/08	1	18.60	0	0.00	18.55	1	2,989	0.03%
2019/05/07	1	19.05	0	0.00	19.10	1	3,054	0.03%
2019/05/02	10	19.60	0	0.00	19.60	10	3,139	0.32%
2019/04/29	2	19.20	1	19.35	19.25	1	3,310	0.03%
2019/04/26	0	0.00	3	20.25	20.25	-3	3,277	-0.09%
2019/04/25	3	20.88	0	0.00	20.75	3	3,270	0.09%
2019/04/24	0	0.00	1	21.35	21.25	-1	3,269	-0.03%
2019/04/23	1	21.00	0	0.00	21.40	1	3,282	0.03%
2019/04/22	0	0.00	5	21.95	21.25	-5	3,282	-0.15%
2019/04/19	0	0.00	2	20.88	21.35	-2	3,256	-0.06%
2019/04/17	5	21.35	0	0.00	21.45	5	3,227	0.15%
2019/04/16	5	21.42	4	21.45	21.60	1	3,211	0.03%
2019/04/10	0	0.00	1	21.30	21.30	-1	3,240	-0.03%
2019/04/09	1	22.10	50	22.00	21.75	-49	3,241	-1.51%
2019/04/02	1	21.30	4	21.45	21.35	-3	3,254	-0.09%
2019/04/01	0	0.00	2	21.03	21.35	-2	3,261	-0.06%
2019/03/28	0	0.00	3	20.50	20.50	-3	3,297	-0.09%
2019/03/27	12	20.49	8	20.20	20.20	4	3,380	0.12%
2019/03/26	4	21.00	0	0.00	20.65	4	3,402	0.12%
2019/03/14	2	21.00	0	0.00	20.85	2	4,097	0.05%
2019/03/13	2	21.50	0	0.00	21.40	2	4,328	0.05%
2019/03/08	0	0.00	5	21.25	21.25	-5	5,379	-0.09%
2019/03/07	10	22.40	20	21.70	21.60	-10	5,422	-0.18%
2019/03/05	7	22.39	0	0.00	22.20	7	5,688	0.12%
2019/03/04	14	22.50	0	0.00	22.50	14	5,975	0.23%
2019/02/25	1	22.75	0	0.00	22.75	1	6,677	0.01%
2019/02/22	2	23.05	0	0.00	23.00	2	6,778	0.03%
2019/02/21	1	23.15	4	23.28	23.30	-3	6,803	-0.04%
2019/02/20	10	24.15	0	0.00	23.50	10	6,788	0.15%
2019/02/19	0	0.00	2	22.45	23.00	-2	6,648	-0.03%
2019/02/18	6	23.10	0	0.00	22.80	6	6,605	0.09%
2019/02/15	10	22.73	10	22.60	22.65	0	6,562	0.00%
2019/02/14	17	23.84	6	23.45	23.10	11	6,546	0.17%
2019/02/13	0	0.00	11	22.87	23.45	-11	6,366	-0.17%
2019/02/12	5	21.87	13	21.72	21.90	-8	6,143	-0.13%
2019/02/11	10	21.40	2	21.20	21.40	8	6,069	0.13%
2019/01/30	5	20.60	5	20.45	20.30	0	6,027	0.00%
2019/01/29	10	20.40	0	0.00	20.25	10	6,036	0.17%
2019/01/28	2	20.63	4	20.65	20.70	-2	6,058	-0.03%
2019/01/25	5	20.74	0	0.00	20.50	5	6,080	0.08%
2019/01/21	1	20.40	1	20.60	20.85	0	6,329	0.00%
2019/01/18	0	0.00	4	19.63	19.80	-4	6,246	-0.06%
2019/01/17	0	0.00	4	19.64	19.45	-4	6,309	-0.06%
2019/01/15	2	19.25	0	0.00	19.65	2	6,317	0.03%
2019/01/10	2	19.88	0	0.00	19.55	2	6,345	0.03%
2019/01/09	0	0.00	3	19.62	19.70	-3	6,369	-0.05%
2019/01/07	0	0.00	1	19.25	19.20	-1	6,480	-0.02%
2019/01/04	6	18.66	0	0.00	18.80	6	6,548	0.09%
2018/12/22	2	20.35	2	20.53	20.40	0	6,849	0.00%
2018/12/19	0	0.00	10	20.85	20.75	-10	6,866	-0.15%
2018/12/18	25	20.95	5	20.82	20.85	20	6,933	0.29%
2018/12/14	0	0.00	24	21.40	21.60	-24	7,092	-0.34%
2018/12/12	0	0.00	4	22.80	22.85	-4	7,105	-0.06%
2018/12/10	0	0.00	3	22.20	22.05	-3	7,070	-0.04%
2018/12/06	92	23.05	94	23.34	22.20	-2	7,191	-0.03%
2018/12/05	45	23.92	13	24.34	24.00	32	7,061	0.45%
2018/12/04	65	24.07	51	24.18	24.50	14	6,721	0.21%
2018/12/03	0	0.00	8	22.60	22.50	-8	6,286	-0.13%
2018/11/30	1	21.75	0	0.00	22.00	1	6,189	0.02%
2018/11/29	12	22.36	6	22.43	21.90	6	6,162	0.10%
2018/11/28	4	22.48	3	22.80	22.25	1	6,052	0.02%
2018/11/27	8	22.24	3	22.20	22.25	5	5,919	0.08%
2018/11/26	0	0.00	1	21.70	21.60	-1	5,645	-0.02%
2018/11/23	8	21.83	9	22.10	21.70	-1	5,570	-0.02%
2018/11/22	3	20.83	3	21.20	21.15	0	5,292	0.00%
2018/11/16	5	18.60	0	0.00	18.15	5	4,942	0.10%
2018/11/14	0	0.00	30	18.10	18.25	-30	5,017	-0.60%
2018/11/13	30	18.40	1	18.50	18.60	29	5,141	0.56%
2018/11/08	1	18.00	0	0.00	18.00	1	5,248	0.02%
2018/11/07	8	18.50	9	18.66	18.60	-1	5,226	-0.02%
2018/11/05	1	18.25	0	0.00	18.20	1	5,307	0.02%
2018/11/01	5	18.55	15	18.40	17.70	-10	5,296	-0.19%
2018/10/31	0	0.00	1	17.50	17.50	-1	5,205	-0.02%
2018/10/25	0	0.00	2	16.15	16.15	-2	5,225	-0.04%
2018/10/24	10	17.90	0	0.00	17.90	10	5,183	0.19%
2018/10/16	0	0.00	6	20.35	19.50	-6	5,573	-0.11%
2018/10/12	0	0.00	1	18.75	19.30	-1	5,774	-0.02%
2018/10/11	1	18.00	1	18.15	18.00	0	5,828	0.00%
2018/10/09	1	20.00	0	0.00	20.00	1	5,909	0.02%
2018/10/08	21	20.10	16	20.44	20.70	5	6,010	0.08%
2018/10/05	4	20.00	4	20.20	20.30	0	6,078	0.00%
2018/10/04	12	21.85	0	0.00	21.95	12	6,039	0.20%
2018/10/03	0	0.00	20	22.75	22.30	-20	6,180	-0.32%
2018/10/02	11	23.54	0	0.00	23.40	11	6,413	0.17%
2018/10/01	10	23.55	0	0.00	23.85	10	6,568	0.15%
2018/09/26	1	23.70	0	0.00	24.00	1	7,020	0.01%
2018/09/25	9	24.08	9	23.88	23.65	0	7,080	0.00%
2018/09/21	13	24.43	11	24.40	23.95	2	7,036	0.03%
2018/09/20	0	0.00	11	23.31	23.15	-11	6,984	-0.16%
2018/09/19	13	23.77	22	24.42	23.10	-9	7,126	-0.13%
2018/09/18	3	23.17	2	23.40	23.00	1	7,137	0.01%
2018/09/17	22	23.66	13	24.30	24.20	9	7,271	0.12%
2018/09/14	1	21.60	0	0.00	23.25	1	7,240	0.01%
2018/09/13	0	0.00	1	21.30	21.15	-1	7,349	-0.01%
2018/09/12	1	20.70	1	20.20	20.10	0	7,544	0.00%
2018/09/11	1	22.05	14	22.25	22.10	-13	7,600	-0.17%
2018/09/10	20	22.96	3	22.95	22.45	17	7,871	0.22%
2018/09/07	5	25.75	0	0.00	24.90	5	7,830	0.06%
2018/09/06	1	26.90	0	0.00	26.65	1	7,859	0.01%
2018/09/05	1	26.80	1	27.10	26.80	0	8,060	0.00%
2018/09/03	7	27.26	4	27.75	26.85	3	8,584	0.03%
2018/08/31	1	27.60	0	0.00	28.40	1	8,642	0.01%
2018/08/30	0	0.00	18	28.95	28.10	-18	8,737	-0.21%
2018/08/29	0	0.00	1	28.45	28.45	-1	8,808	-0.01%
2018/08/28	1	28.05	0	0.00	28.05	1	8,965	0.01%
2018/08/27	17	28.55	11	28.44	28.55	6	9,101	0.07%
2018/08/24	2	26.98	5	27.25	27.25	-3	9,575	-0.03%
2018/08/21	1	27.35	0	0.00	27.25	1	13,147	0.01%
2018/08/20	2	27.63	0	0.00	27.40	2	13,469	0.01%
2018/08/17	1	29.55	1	29.30	28.90	0	14,306	0.00%
2018/08/16	2	28.30	0	0.00	29.25	2	14,575	0.01%
2018/08/15	25	29.38	0	0.00	28.95	25	14,843	0.17%
2018/08/14	4	29.85	15	30.48	30.75	-11	14,865	-0.07%
2018/08/13	10	28.55	40	29.59	29.90	-30	14,941	-0.20%
2018/08/10	0	0.00	4	31.58	31.00	-4	14,913	-0.03%
2018/08/09	2	30.65	5	30.85	30.60	-3	14,955	-0.02%
2018/08/08	23	31.08	7	31.38	31.00	16	15,330	0.10%
2018/08/07	0	0.00	1	32.10	31.45	-1	15,401	-0.01%
2018/08/06	2	31.58	6	32.06	31.45	-4	15,710	-0.03%
2018/08/03	0	0.00	11	31.78	32.35	-11	15,863	-0.07%
2018/08/02	49	31.73	19	32.11	31.35	30	15,852	0.19%
2018/08/01	21	33.38	14	33.18	33.20	7	15,913	0.04%
2018/07/31	0	0.00	8	33.96	33.65	-8	16,055	-0.05%
2018/07/30	0	0.00	3	34.70	33.65	-3	16,049	-0.02%
2018/07/27	2	34.90	1	34.90	35.00	1	16,001	0.01%
2018/07/26	3	35.20	22	34.95	35.40	-19	15,934	-0.12%
2018/07/25	10	34.23	12	34.33	33.90	-2	15,759	-0.01%
2018/07/24	2	34.10	6	34.46	34.10	-4	15,688	-0.03%
2018/07/23	5	32.84	9	33.14	33.80	-4	15,617	-0.03%
2018/07/20	33	33.10	43	33.48	33.55	-10	15,562	-0.06%
2018/07/19	2	32.70	10	33.45	34.15	-8	15,410	-0.05%
2018/07/18	16	33.74	35	32.72	32.50	-19	15,296	-0.12%
2018/07/17	13	34.78	1	35.60	34.05	12	15,193	0.08%
2018/07/16	11	36.35	8	36.09	35.70	3	15,078	0.02%
2018/07/13	21	35.55	4	35.16	34.55	17	15,044	0.11%
2018/07/12	10	34.57	22	34.45	34.45	-12	14,942	-0.08%
2018/07/11	3	34.10	7	34.23	34.55	-4	14,897	-0.03%
2018/07/10	33	33.26	7	33.88	34.30	26	14,731	0.18%
2018/07/09	3	32.50	0	0.00	32.55	3	14,561	0.02%
2018/07/06	10	31.99	20	31.95	33.80	-10	14,382	-0.07%
2018/07/05	14	30.96	2	31.65	30.75	12	14,183	0.08%
2018/07/04	60	31.67	13	31.07	30.70	47	14,034	0.33%
2018/07/03	97	34.65	14	34.68	33.20	83	13,822	0.60%
2018/07/02	13	34.81	73	34.66	34.20	-60	13,741	-0.44%
2018/06/28	18	36.54	20	36.52	34.50	-2	13,546	-0.01%
2018/06/27	7	37.50	9	37.25	36.50	-2	13,363	-0.01%
2018/06/26	8	37.47	14	37.29	36.90	-6	13,272	-0.05%
2018/06/25	3	36.90	13	37.61	36.80	-10	13,101	-0.08%
2018/06/22	6	39.30	9	39.99	38.65	-3	12,955	-0.02%
2018/06/21	15	40.29	16	39.72	41.00	-1	12,800	-0.01%
2018/06/20	1	38.10	3	40.05	37.75	-2	12,560	-0.02%
2018/06/19	1	40.70	13	42.02	39.80	-12	12,439	-0.10%
2018/06/15	0	0.00	2	40.20	39.90	-2	12,155	-0.02%
2018/06/14	0	0.00	2	39.03	39.60	-2	12,239	-0.02%
2018/06/13	12	39.02	4	38.30	39.00	8	12,350	0.06%
2018/06/12	20	42.52	42	43.80	42.45	-22	12,426	-0.18%
2018/06/11	30	40.93	18	40.51	41.00	12	12,131	0.10%
2018/06/08	3	37.33	1	36.00	37.30	2	11,994	0.02%
2018/06/07	12	36.87	4	35.99	37.00	8	11,951	0.07%
2018/06/06	1	36.10	6	36.16	35.90	-5	11,989	-0.04%
2018/06/05	6	35.63	1	37.50	34.60	5	12,093	0.04%
2018/06/04	0	0.00	15.5	36.45	37.20	-15.5	12,044	-0.13%
2018/06/01	43	37.58	44	37.68	37.00	-1	11,883	-0.01%
2018/05/31	64	39.36	66	39.68	38.20	-2	11,358	-0.02%
2018/05/30	67	36.30	85	36.59	37.60	-18	10,218	-0.18%
2018/05/29	22	33.94	51	34.28	34.20	-29	9,074	-0.32%
2018/05/28	39	31.04	11	32.05	32.05	28	7,610	0.37%
2018/05/25	131	29.14	132	29.08	29.15	-1	7,234	-0.01%	大買/大賣/
2018/05/24	30	26.69	14	26.82	26.50	16	6,262	0.26%
2018/05/23	22	26.15	5	26.01	25.90	17	5,976	0.28%
2018/05/21	2	25.15	12	25.41	26.05	-10	5,538	-0.18%
2018/05/17	0	0.00	21	24.74	24.40	-21	5,346	-0.39%
2018/05/16	43	25.72	24	26.10	25.20	19	5,258	0.36%
2018/05/15	7	25.46	6	24.86	24.90	1	4,897	0.02%
2018/05/14	12	25.76	1	25.40	25.80	11	4,846	0.23%
2018/05/11	14	24.40	14	25.00	24.40	0	4,517	0.00%
2018/05/10	0	0.00	0.5	24.75	24.75	-0.5	4,342	-0.01%
2018/05/09	40	24.23	30	24.67	24.15	10	4,292	0.23%
2018/05/08	10	23.73	43	24.32	24.05	-33	4,146	-0.80%
2018/05/03	0	0.00	1	22.40	22.40	-1	4,024	-0.02%
2018/05/02	20	22.00	0	0.00	22.05	20	4,147	0.48%
2018/04/24	0	0.00	2	22.70	22.80	-2	5,170	-0.04%
2018/04/18	0	0.00	3	23.40	23.40	-3	4,982	-0.06%
2018/04/16	16	24.60	16	24.60	24.60	0	4,971	0.00%
2018/04/13	5	24.37	5	24.80	24.95	0	4,975	0.00%
2018/04/11	0	0.00	3	24.45	24.00	-3	5,092	-0.06%
2018/04/02	1	24.55	0	0.00	23.80	1	5,216	0.02%
2018/03/29	0	0.00	5	24.20	24.20	-5	5,298	-0.09%
2018/03/28	0	0.00	10	23.95	24.00	-10	5,322	-0.19%
2018/03/27	3	24.50	12	24.34	24.20	-9	5,302	-0.17%
2018/03/23	8	23.89	0	0.00	23.95	8	5,309	0.15%
2018/03/22	10	26.00	0	0.00	24.85	10	5,264	0.19%
2018/03/21	2	25.80	3	27.00	25.85	-1	5,189	-0.02%
2018/03/20	1	26.90	23	26.65	26.35	-22	5,112	-0.43%
2018/03/19	7	26.24	1	26.45	26.50	6	4,988	0.12%
2018/03/16	4	25.89	4	26.28	25.55	0	4,795	0.00%
2018/03/13	3	25.15	0	0.00	25.10	3	4,568	0.07%
2018/03/12	2	24.80	1	24.95	24.70	1	4,578	0.02%
2018/03/08	1	23.35	1	23.10	23.35	0	4,559	0.00%
2018/03/06	0	0.00	1	21.50	21.10	-1	4,677	-0.02%
2018/02/07	0	0.00	6	21.10	20.70	-6	7,549	-0.08%
2018/02/06	1	20.65	0	0.00	20.45	1	7,600	0.01%
2018/02/05	1	22.70	3	22.65	22.70	-2	7,704	-0.03%
2018/02/02	3	24.15	3	23.95	23.70	0	7,809	0.00%
2018/01/31	20	24.45	4	24.28	24.30	16	8,037	0.20%
2018/01/30	20	24.85	0	0.00	24.50	20	8,190	0.24%
2018/01/26	0	0.00	1	25.65	25.40	-1	8,546	-0.01%
2018/01/25	0	0.00	1	25.25	25.20	-1	8,703	-0.01%
2018/01/24	2	26.55	7	27.06	26.40	-5	8,804	-0.06%
2018/01/23	7	26.67	4	25.83	26.45	3	8,872	0.03%
2018/01/22	13	26.89	7	27.04	27.15	6	8,922	0.07%
2018/01/19	5	25.49	11	25.14	25.40	-6	9,219	-0.07%
2018/01/18	8	24.85	0	0.00	24.85	8	9,485	0.08%
2018/01/12	0	0.00	0.5	23.90	24.05	-0.5	10,878	0.00%
2018/01/10	2	24.10	2	24.30	23.70	0	11,155	0.00%
2018/01/09	3	24.73	2	24.65	24.35	1	11,346	0.01%
2018/01/08	2	25.50	0	0.00	24.65	2	11,708	0.02%
2018/01/05	0	0.00	10	25.10	25.50	-10	11,693	-0.09%
2018/01/04	15	24.27	5	24.30	24.30	10	11,734	0.09%
2018/01/03	6	24.33	2	24.33	24.05	4	11,867	0.03%
2018/01/02	2	22.85	2	23.13	23.40	0	11,971	0.00%