漢磊 (3707)-永豐金-內湖券商分點個股進出

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
65.9
漲跌
▲1.9
漲幅
+2.97%
成交量
1,690張
產業
上櫃半導體類股
1277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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	5	65.90	0	0.00	65.90	5	5,146	0.10%
2024/05/09	0.1	65.00	0	0.00	64.00	0.1	5,140	0.00%
2024/05/08	1	65.80	0.1	65.80	65.50	0.9	5,128	0.02%
2024/05/06	1	67.00	0	0.00	66.10	1	5,109	0.02%
2024/05/03	4	67.60	2	69.20	67.10	2	5,076	0.04%
2024/05/02	0	0.00	1	69.90	70.50	-1	5,029	-0.02%
2024/04/30	3	70.73	4	70.23	70.10	-1	5,010	-0.02%
2024/04/29	37.1	69.96	37.4	69.56	70.10	-0.3	4,960	-0.01%
2024/04/26	44	69.12	44	70.36	69.10	0	4,925	0.00%
2024/04/25	17	70.66	6.8	69.29	70.60	10.2	4,867	0.21%
2024/04/24	0.1	68.50	0	0.00	67.80	0.1	4,766	0.00%
2024/04/23	1	68.10	16	68.40	68.50	-15	4,740	-0.32%
2024/04/22	65	67.35	65	67.24	67.00	0	4,706	0.00%
2024/04/19	14.2	68.24	15	68.40	67.10	-0.8	4,625	-0.02%
2024/04/18	63.6	75.96	31	76.33	72.00	32.6	4,470	0.73%
2024/04/17	0	0.00	9.4	73.16	73.80	-9.4	3,962	-0.24%
2024/04/16	1	66.90	0.1	67.00	67.10	0.9	3,925	0.02%
2024/04/15	1.1	70.74	5	70.38	70.50	-3.9	3,825	-0.10%
2024/04/12	6.2	72.29	11.1	72.76	71.60	-4.9	3,741	-0.13%
2024/04/11	4.1	71.25	1.5	72.27	70.50	2.6	3,656	0.07%
2024/04/10	5	69.38	8	70.48	71.50	-3	3,535	-0.08%
2024/04/09	1	66.00	29	66.28	65.70	-28	3,357	-0.83%
2024/04/08	2	66.70	6.2	67.24	67.20	-4.2	3,322	-0.12%
2024/04/03	15	68.29	0.9	67.71	68.60	14.1	3,261	0.43%
2024/04/02	83.2	66.45	50	66.65	68.20	33.2	3,173	1.05%
2024/04/01	37	67.41	17.7	67.35	67.70	19.3	2,978	0.65%
2024/03/29	2	61.40	27	60.38	61.90	-25	2,693	-0.93%
2024/03/28	22	61.18	5	61.66	60.70	17	2,625	0.65%
2024/03/25	5	59.20	0	0.00	59.00	5	2,485	0.20%
2024/03/22	6	60.00	0	0.00	59.30	6	2,479	0.24%
2024/03/21	0	0.00	1	57.20	57.20	-1	2,439	-0.04%
2024/03/20	4.2	58.50	8	57.00	57.00	-3.8	2,517	-0.15%
2024/03/19	3	58.63	2	58.60	58.60	1	2,508	0.04%
2024/03/18	0.2	58.30	0	0.00	58.10	0.2	2,491	0.01%
2024/03/15	0.1	61.10	1	59.80	59.50	-0.9	2,472	-0.04%
2024/03/14	28	61.14	32	61.06	61.20	-4	2,445	-0.16%
2024/03/13	11	62.44	5	62.60	61.70	6	2,402	0.25%
2024/03/12	2.6	62.08	4	62.08	61.80	-1.4	2,320	-0.06%
2024/03/11	23	65.83	21	64.85	64.20	2	2,207	0.09%
2024/03/08	9.1	59.17	6	60.05	61.00	3.1	1,567	0.20%
2024/03/07	1	55.80	2	55.70	55.50	-1	1,432	-0.07%
2024/03/06	2	56.40	0.1	56.68	56.10	1.9	1,416	0.13%
2024/03/05	2	58.50	21	58.96	58.00	-19	1,411	-1.35%
2024/03/04	1	59.50	0	0.00	59.70	1	1,384	0.07%
2024/02/29	1	60.20	0	0.00	60.30	1	1,363	0.07%
2024/02/27	4	62.10	2	61.15	61.50	2	1,350	0.15%
2024/02/26	22.1	61.43	2	61.00	62.60	20.1	1,326	1.52%
2024/02/20	4.1	62.15	0	0.00	62.00	4.1	1,316	0.31%
2024/02/19	0	0.00	1	63.30	63.30	-1	1,316	-0.08%
2024/02/16	1.2	61.86	0.1	62.00	62.80	1.1	1,319	0.08%
2024/02/15	7.1	62.25	0	0.00	62.40	7.1	1,311	0.54%
2024/02/05	0.1	60.90	0.1	60.90	60.90	0	1,300	0.00%
2024/02/02	2	61.80	13	62.01	61.90	-11	1,279	-0.86%
2024/01/30	2.1	64.19	0	0.00	63.50	2.1	1,263	0.17%
2024/01/29	0.1	64.63	0	0.00	64.40	0.1	1,263	0.01%
2024/01/25	0.1	65.00	0	0.00	64.30	0.1	1,283	0.01%
2024/01/23	1.1	64.85	1	66.00	65.20	0.1	1,321	0.01%
2024/01/22	0.1	64.93	0	0.00	65.50	0.1	1,324	0.01%
2024/01/18	1	63.80	0	0.00	62.90	1	1,311	0.08%
2024/01/17	1.1	64.03	0	0.00	64.10	1.1	1,304	0.08%
2024/01/16	13	65.31	4	65.00	65.40	9	1,291	0.70%
2024/01/12	1.1	65.91	1	66.70	65.80	0.1	1,298	0.01%
2024/01/11	2	66.60	0	0.00	66.60	2	1,300	0.15%
2024/01/10	1	65.50	13	67.02	65.50	-12	1,314	-0.91%
2024/01/09	2	67.85	1	67.80	67.80	1	1,287	0.08%
2024/01/08	1	68.70	0	0.00	68.50	1	1,277	0.08%
2024/01/05	4	68.88	0	0.00	69.10	4	1,275	0.31%
2024/01/04	0	0.00	15	69.40	69.40	-15	1,263	-1.19%
2024/01/03	1	70.40	0	0.00	70.40	1	1,259	0.08%
2024/01/02	2	71.40	0	0.00	71.40	2	1,245	0.16%
2023/12/28	1	72.71	1	73.00	72.70	0	1,242	0.00%
2023/12/27	1	72.99	0	0.00	73.00	1	1,240	0.08%
2023/12/26	2	72.35	1	72.30	72.40	1	1,246	0.08%
2023/12/25	2	71.35	0	0.00	71.40	2	1,247	0.16%
2023/12/22	6	71.88	0	0.00	71.80	6	1,268	0.47%
2023/12/21	1	71.80	3	72.07	71.80	-2	1,315	-0.15%
2023/12/20	11	72.54	10	72.84	72.50	1	1,324	0.08%
2023/12/19	1	72.90	0	0.00	72.90	1	1,374	0.07%
2023/12/18	2	72.60	0	0.00	72.30	2	1,446	0.14%
2023/12/15	3	74.30	1	73.60	73.60	2	1,504	0.13%
2023/12/14	6	71.25	0	0.00	71.50	6	1,432	0.42%
2023/12/13	1	71.10	1	71.60	71.10	0	1,428	0.00%
2023/12/12	5	71.44	0.1	71.80	71.20	5	1,436	0.34%
2023/12/11	1	71.20	10	71.17	71.20	-9	1,445	-0.62%
2023/12/08	1	71.10	0	0.00	71.10	1	1,449	0.07%
2023/12/07	4	71.33	0	0.00	71.10	4	1,448	0.28%
2023/12/06	2	72.45	0	0.00	72.40	2	1,441	0.14%
2023/12/05	1	73.00	0	0.00	73.00	1	1,447	0.07%
2023/12/04	6	74.07	2	74.20	73.80	4	1,454	0.27%
2023/11/30	3	76.73	3	74.37	76.40	0	1,432	0.00%
2023/11/28	1	72.30	0	0.00	72.50	1	1,368	0.07%
2023/11/27	6	72.60	0	0.00	72.00	6	1,368	0.44%
2023/11/24	0	0.00	2	74.70	73.60	-2	1,379	-0.14%
2023/11/22	0	0.00	10	72.58	73.20	-10	1,364	-0.73%
2023/11/21	29	74.12	10.1	73.01	73.00	18.9	1,370	1.38%
2023/11/20	4.1	73.20	0	0.00	73.50	4.1	1,372	0.30%
2023/11/17	1.1	71.30	1	71.70	71.80	0.1	1,356	0.01%
2023/11/16	0.2	71.00	0	0.00	71.00	0.2	1,357	0.01%
2023/11/14	11	69.70	0	0.00	69.70	11	1,355	0.81%
2023/11/13	1	68.80	11.1	68.88	69.00	-10.1	1,364	-0.74%
2023/11/10	2	69.40	2	68.80	69.20	0	1,372	0.00%
2023/11/03	0	0.00	1	70.80	70.70	-1	1,458	-0.07%
2023/11/02	2	70.05	0	0.00	70.00	2	1,465	0.14%
2023/11/01	1	70.80	1	70.60	70.00	0	1,467	0.00%
2023/10/24	0	0.00	2	69.80	70.30	-2	1,512	-0.13%
2023/10/18	1	69.20	0	0.00	69.00	1	1,651	0.06%
2023/10/16	1	71.40	0	0.00	71.40	1	1,655	0.06%
2023/09/26	1.1	72.85	0	0.00	72.10	1.1	2,996	0.04%
2023/09/22	26	75.11	24	73.93	75.60	2	2,981	0.07%
2023/09/21	3	79.17	3	76.33	76.20	0	2,932	0.00%
2023/09/20	4	81.00	2	81.90	78.60	2	2,855	0.07%
2023/09/15	16	78.99	0.1	79.50	79.00	15.9	2,869	0.55%
2023/09/14	2.1	80.30	0.1	80.10	79.80	1.9	2,922	0.07%
2023/09/13	0	0.00	0.7	78.81	79.50	-0.7	2,937	-0.02%
2023/09/12	0	0.00	0.3	77.51	77.60	-0.3	3,034	-0.01%
2023/09/11	1	76.50	0	0.00	76.60	1	3,187	0.03%
2023/09/08	0.1	78.15	0	0.00	77.30	0.1	3,371	0.00%
2023/09/07	0.2	79.68	1	80.00	78.90	-0.8	3,536	-0.02%
2023/09/06	0.1	79.90	0	0.00	80.20	0.1	3,622	0.00%
2023/09/05	0.1	79.58	0	0.00	79.60	0.1	3,637	0.00%
2023/09/01	1	79.50	1	79.70	78.70	0	3,729	0.00%
2023/08/31	0	79.00	0	0.00	79.10	0	3,800	0.00%
2023/08/30	0.1	79.23	0	0.00	78.70	0.1	3,975	0.00%
2023/08/29	0.3	77.49	0	0.00	78.30	0.3	4,038	0.01%
2023/08/28	1	77.40	0.2	77.11	76.50	0.8	4,033	0.02%
2023/08/25	0.2	77.12	0	0.00	76.90	0.2	4,037	0.00%
2023/08/22	0.1	75.55	0	0.00	74.50	0.1	4,041	0.00%
2023/08/18	0.1	75.31	0	0.00	75.10	0.1	4,085	0.00%
2023/08/17	0.2	74.20	0	0.00	75.40	0.2	4,081	0.00%
2023/08/16	1	73.50	0	0.00	74.00	1	4,078	0.02%
2023/08/15	6	72.98	0	0.00	73.20	6	4,084	0.15%
2023/08/11	0	0.00	3	75.00	75.00	-3	4,059	-0.07%
2023/08/10	0	76.30	8	77.26	75.80	-8	4,061	-0.20%
2023/08/04	15	78.45	15	77.40	78.30	0	4,104	0.00%
2023/08/01	1	79.70	1	79.70	79.70	0	4,102	0.00%
2023/07/31	0	0.00	6	79.67	79.30	-6	4,107	-0.15%
2023/07/28	0	0.00	6	80.48	80.80	-6	4,095	-0.15%
2023/07/27	0	0.00	0.1	80.20	79.90	-0.1	4,088	0.00%
2023/07/26	2.1	79.72	3.2	79.56	78.80	-1.1	4,093	-0.03%
2023/07/25	13	79.38	9	80.39	80.80	4	4,105	0.10%
2023/07/24	23.2	78.62	19.4	79.11	78.30	3.9	4,093	0.09%
2023/07/21	0.4	82.79	0.1	82.70	82.20	0.3	4,065	0.01%
2023/07/20	0	0.00	1	84.10	83.90	-1	4,107	-0.02%
2023/07/19	0	0.00	5	83.30	83.10	-5	4,145	-0.12%
2023/07/18	0	0.00	10	84.00	84.00	-10	4,258	-0.23%
2023/07/17	0	0.00	6	87.12	86.80	-6	4,285	-0.14%
2023/07/14	2.2	87.66	5	86.80	87.70	-2.9	4,293	-0.07%
2023/07/13	5	87.90	3	87.50	86.60	2	4,279	0.05%
2023/07/12	6	89.50	1	88.70	88.40	5	4,230	0.12%
2023/07/11	20.1	92.81	13	93.12	90.50	7.1	4,143	0.17%
2023/07/10	55	90.73	41	90.64	90.40	14	3,887	0.36%
2023/07/07	1	88.40	1	86.90	86.70	0	3,557	0.00%
2023/07/06	20	87.24	20.3	88.09	88.00	-0.3	3,479	-0.01%
2023/07/04	1	84.20	10	83.50	84.20	-9	3,256	-0.28%
2023/07/03	0.1	83.70	14	82.85	83.10	-13.9	3,271	-0.43%
2023/06/28	0.1	83.80	0	0.00	82.90	0.1	3,313	0.00%
2023/06/27	0.1	84.00	7	84.21	83.20	-6.9	3,418	-0.20%
2023/06/26	0	0.00	16.1	85.35	84.50	-16.1	3,399	-0.47%
2023/06/21	1	86.70	0	0.00	86.70	1	3,392	0.03%
2023/06/20	16	88.09	15	87.56	88.00	1	3,370	0.03%
2023/06/19	0	0.00	15.3	85.67	86.10	-15.3	3,333	-0.46%
2023/06/16	14.5	87.31	4	86.98	86.10	10.5	3,331	0.32%
2023/06/15	4.3	89.15	4	89.18	88.60	0.3	3,330	0.01%
2023/06/14	12	88.79	8.2	89.38	90.20	3.8	3,207	0.12%
2023/06/13	57.4	88.45	36.5	88.04	86.50	20.9	3,047	0.69%
2023/06/12	6	84.83	14	85.19	85.40	-8	2,895	-0.28%
2023/06/09	3	82.67	0	0.00	82.80	3	2,852	0.11%
2023/06/08	5.5	82.84	4	82.88	82.70	1.5	2,862	0.05%
2023/06/07	6	82.48	1	85.50	84.70	5	2,898	0.17%
2023/06/06	9	82.79	2	81.90	82.00	7	2,862	0.24%
2023/06/05	53	87.09	53	86.23	85.20	0	2,812	0.00%
2023/06/02	3	81.23	3	82.33	82.20	0	2,698	0.00%
2023/06/01	3	79.30	3	79.70	79.50	0	2,686	0.00%
2023/05/31	1	79.70	1	79.80	79.70	0	2,906	0.00%
2023/05/30	2.3	78.84	0	0.00	79.10	2.3	2,948	0.08%
2023/05/29	1.1	78.91	1	79.20	80.60	0.1	2,940	0.00%
2023/05/26	2	77.60	2	78.30	77.00	0	2,935	0.00%
2023/05/24	4	78.75	0	0.00	79.10	4	2,992	0.13%
2023/05/22	1	77.60	0	0.00	77.60	1	3,004	0.03%
2023/05/19	1	78.20	2	78.00	78.00	-1	3,019	-0.03%
2023/05/18	1	77.30	1	77.40	77.40	0	3,035	0.00%
2023/05/16	1	76.70	0	0.00	76.60	1	3,082	0.03%
2023/05/15	16	74.43	2	73.95	74.50	14	3,081	0.45%
2023/05/12	17	75.41	17	74.69	75.50	0	3,123	0.00%
2023/05/10	0	0.00	21	76.40	77.40	-21	3,148	-0.67%
2023/04/27	0	0.00	2	76.75	76.30	-2	3,616	-0.06%
2023/04/26	0	0.00	1.5	75.72	76.70	-1.5	3,627	-0.04%
2023/04/25	0.1	77.50	0	0.00	77.00	0.1	3,610	0.00%
2023/04/24	1	79.80	3	80.00	80.00	-2	3,603	-0.06%
2023/04/21	11.1	81.44	11	79.65	79.10	0.1	3,573	0.00%
2023/04/20	1.1	85.23	0	0.00	83.50	1.1	3,464	0.03%
2023/04/19	1.2	86.33	0	0.00	86.50	1.2	3,429	0.03%
2023/04/17	0	0.00	0	89.00	88.70	0	3,425	0.00%
2023/04/13	0	0.00	1.1	90.07	88.20	-1.1	3,425	-0.03%
2023/04/10	0.6	91.95	0	0.00	90.50	0.6	3,427	0.02%
2023/04/07	0	0.00	0.2	91.70	92.30	-0.2	3,421	-0.01%
2023/04/06	8	91.85	7	91.27	91.30	1	3,404	0.03%
2023/03/31	5	90.90	0	0.00	90.70	5	3,404	0.15%
2023/03/30	0	0.00	1	90.90	90.50	-1	3,449	-0.03%
2023/03/29	1	89.90	0	0.00	89.80	1	3,455	0.03%
2023/03/28	1	92.10	16.1	91.67	91.70	-15.1	3,436	-0.44%
2023/03/24	0	0.00	3.6	90.87	90.80	-3.6	3,391	-0.11%
2023/03/23	3	90.80	4	90.20	90.20	-1	3,374	-0.03%
2023/03/22	4.3	90.49	2	90.65	90.70	2.3	3,380	0.07%
2023/03/21	6	90.45	3	89.70	89.70	3	3,382	0.09%
2023/03/20	39.1	90.45	31	90.53	89.90	8.1	3,390	0.24%
2023/03/17	0	0.00	2	87.90	88.50	-2	3,318	-0.06%
2023/03/16	1	87.70	1	86.80	86.80	0	3,310	0.00%
2023/03/15	1	88.10	7	87.24	86.80	-6	3,365	-0.18%
2023/03/14	0.1	87.00	5	87.00	86.10	-4.9	3,395	-0.14%
2023/03/13	0.3	87.83	0	88.60	88.40	0.2	3,426	0.01%
2023/03/10	6	89.62	2	88.85	88.90	4	3,468	0.12%
2023/03/09	12	92.86	3	92.23	92.00	9	3,536	0.25%
2023/03/08	1	91.80	1	92.00	92.30	0	3,547	0.00%
2023/03/07	7	91.41	6	92.28	92.50	1	3,544	0.03%
2023/03/06	5	89.94	9	89.93	90.70	-4	3,527	-0.11%
2023/03/03	118.2	88.82	110	88.28	89.20	8.2	3,536	0.23%	大買/大賣/
2023/03/02	3	91.20	3	91.20	90.80	0	3,372	0.00%
2023/03/01	1	93.20	2	92.65	93.00	-1	3,378	-0.03%
2023/02/23	1	93.90	0	0.00	93.90	1	3,423	0.03%
2023/02/22	1	93.30	2	93.20	93.20	-1	3,543	-0.03%
2023/02/21	0.4	97.30	0	0.00	97.10	0.4	3,626	0.01%
2023/02/20	0	0.00	1	97.50	97.50	-1	3,771	-0.03%
2023/02/17	2	97.10	5	96.40	96.50	-3	4,007	-0.07%
2023/02/16	1	97.30	11	97.42	97.90	-10	4,067	-0.25%
2023/02/15	3	97.63	1	95.90	95.90	2	4,178	0.05%
2023/02/13	1	95.40	1	95.90	96.10	0	4,328	0.00%
2023/02/10	11	98.65	0	0.00	95.20	11	4,382	0.25%
2023/02/09	0	0.00	1	98.70	98.30	-1	4,372	-0.02%
2023/02/08	2	99.00	0	0.00	98.90	2	4,401	0.05%
2023/02/07	2	97.60	6	97.42	97.60	-4	4,395	-0.09%
2023/02/06	3	98.03	4	97.58	96.90	-1	4,427	-0.02%
2023/02/03	4	100.80	8	99.55	98.20	-4	4,387	-0.09%
2023/02/02	76	99.71	12	98.32	100.00	64	4,351	1.47%
2023/02/01	2	97.20	1	96.90	96.70	1	4,263	0.02%
2023/01/31	11	94.96	7	96.09	96.30	4	4,303	0.09%
2023/01/30	1	94.50	2	92.25	94.80	-1	4,295	-0.02%
2023/01/17	0	0.00	4	89.58	89.50	-4	4,271	-0.09%
2023/01/16	0	0.00	2	89.60	90.00	-2	4,315	-0.05%
2023/01/13	4	89.48	4	89.43	87.70	0	4,344	0.00%
2023/01/12	9	90.97	1	89.20	89.20	8	4,404	0.18%
2023/01/11	2	90.75	3	90.47	90.40	-1	4,408	-0.02%
2023/01/10	2	89.70	2	90.25	89.80	0	4,472	0.00%
2023/01/09	2	90.65	5.4	90.19	90.50	-3.4	4,547	-0.07%
2023/01/06	5	87.50	8	88.33	88.80	-3	4,610	-0.07%
2023/01/05	1	87.30	1	86.30	85.90	0	4,723	0.00%
2023/01/04	1	86.40	1	85.90	85.90	0	4,801	0.00%
2022/12/29	0.1	85.00	1.3	84.88	85.10	-1.2	5,112	-0.02%
2022/12/28	1	88.17	3	86.13	86.00	-2	5,227	-0.04%
2022/12/27	2.1	89.12	1	88.80	88.80	1.1	5,318	0.02%
2022/12/26	1.3	86.51	1	87.10	88.30	0.3	5,391	0.00%
2022/12/23	1	86.50	1	85.60	86.90	0	5,515	0.00%
2022/12/22	3.1	88.26	0	0.00	86.90	3.1	5,581	0.06%
2022/12/21	1	89.50	1	88.60	87.60	0	5,715	0.00%
2022/12/20	8	91.70	2	90.20	88.50	6	5,847	0.10%
2022/12/19	1.1	89.64	1	91.00	90.90	0.1	6,017	0.00%
2022/12/16	1	92.30	5	92.90	93.20	-4	6,155	-0.06%
2022/12/15	1	95.20	1	95.60	95.40	0	6,214	0.00%
2022/12/14	0	0.00	2	94.80	95.90	-2	6,247	-0.03%
2022/12/13	1	95.90	1	93.80	93.80	0	6,275	0.00%
2022/12/09	4	97.60	1	96.10	96.10	3	6,319	0.05%
2022/12/08	1	96.60	1	97.10	97.10	0	6,371	0.00%
2022/12/07	3	98.10	3	99.00	96.20	0	6,462	0.00%
2022/12/06	2	101.00	1	101.00	99.80	1	6,454	0.02%
2022/12/05	4	104.63	1	104.00	103.00	3	6,541	0.05%
2022/12/02	1	101.50	2	102.75	102.50	-1	6,546	-0.02%
2022/12/01	1	102.50	10	101.95	102.00	-9	6,589	-0.14%
2022/11/30	7	98.91	1	98.60	98.10	6	6,601	0.09%
2022/11/29	24	98.21	25	97.17	98.30	-1	6,693	-0.01%
2022/11/28	4	97.23	13	97.29	97.80	-9	6,786	-0.13%
2022/11/25	4	99.40	2	96.20	96.00	2	6,967	0.03%
2022/11/24	8	98.98	3	98.60	98.80	5	6,996	0.07%
2022/11/23	0	0.00	2	99.40	98.30	-2	7,077	-0.03%
2022/11/22	1	100.00	2	98.50	98.30	-1	7,184	-0.01%
2022/11/21	0	0.00	1	100.50	100.00	-1	7,322	-0.01%
2022/11/18	17	103.50	13	102.69	99.60	4	7,455	0.05%
2022/11/17	3	98.53	8	100.00	102.00	-5	7,553	-0.07%
2022/11/16	9	99.70	10	99.91	98.30	-1	7,672	-0.01%
2022/11/15	2	99.85	5	98.32	101.00	-3	7,668	-0.04%
2022/11/14	6	94.90	0	0.00	95.30	6	8,013	0.07%
2022/11/11	8	94.88	1	95.70	93.60	7	8,238	0.08%
2022/11/10	1	93.80	6	93.50	93.00	-5	8,202	-0.06%
2022/11/09	19	93.96	19.4	94.09	94.30	-0.4	8,285	0.00%
2022/11/08	6	92.42	3	91.83	90.40	3	8,385	0.04%
2022/11/07	3	91.43	3	92.20	91.10	0	8,445	0.00%
2022/11/04	1	89.50	2	90.75	91.10	-1	8,609	-0.01%
2022/11/03	9	88.59	9	89.42	89.90	0	8,677	0.00%
2022/11/02	7	89.11	4.1	89.44	89.40	2.9	8,945	0.03%
2022/11/01	0.1	87.60	0	0.00	87.70	0.1	8,968	0.00%
2022/10/31	5	87.08	5	86.90	87.00	0	9,084	0.00%
2022/10/28	2	84.25	4	84.48	83.90	-2	9,165	-0.02%
2022/10/27	63	85.46	8	84.04	85.90	55	9,348	0.59%
2022/10/26	1	82.00	55	83.00	81.90	-54	9,542	-0.57%
2022/10/25	5	83.20	1	82.60	82.50	4	9,588	0.04%
2022/10/24	5	86.34	2	86.05	85.00	3	9,723	0.03%
2022/10/21	2	85.80	2	86.40	84.00	0	9,912	0.00%
2022/10/20	11	85.10	12	86.53	86.20	-1	10,050	-0.01%
2022/10/19	4	88.25	3	86.27	85.80	1	10,335	0.01%
2022/10/18	4	87.28	4	88.15	87.90	0	10,432	0.00%
2022/10/17	30	84.55	31	85.18	86.80	-1	10,554	-0.01%
2022/10/14	1	86.80	2	87.30	89.10	-1	10,742	-0.01%
2022/10/13	1.2	88.28	7	88.49	83.00	-5.8	11,153	-0.05%
2022/10/12	2	90.00	0	0.00	90.00	2	11,255	0.02%
2022/10/11	26.2	91.00	27	92.42	90.80	-0.8	11,414	-0.01%
2022/10/07	15	98.25	12	99.00	97.50	3	11,748	0.03%
2022/10/06	2	102.00	1	101.52	101.50	1	11,787	0.01%
2022/10/05	3	102.17	4	100.40	99.80	-1	11,825	-0.01%
2022/10/04	1	98.70	16.3	98.31	101.00	-15.3	11,829	-0.13%
2022/10/03	2	95.00	6	94.20	94.80	-4	12,009	-0.03%
2022/09/30	6	90.90	5	91.42	95.00	1	12,487	0.01%
2022/09/29	74	93.64	77	93.37	91.10	-3	12,909	-0.02%
2022/09/28	85.3	91.59	90	97.44	90.70	-4.7	13,222	-0.04%
2022/09/27	11	98.45	5	97.38	99.60	6	13,774	0.04%
2022/09/26	4	101.00	3	102.03	98.50	1	14,054	0.01%
2022/09/23	33	107.67	7	112.21	107.00	26	14,215	0.18%
2022/09/22	2	111.75	10	112.50	114.00	-8	14,252	-0.06%
2022/09/21	14	110.72	41	110.88	110.00	-27	14,266	-0.19%
2022/09/20	5	110.40	5	112.30	113.00	0	14,345	0.00%
2022/09/19	22	109.23	25	109.50	109.50	-3	14,511	-0.02%
2022/09/16	3	110.33	0	0.00	109.50	3	14,612	0.02%
2022/09/15	75	111.55	107	112.99	111.50	-32	14,736	-0.22%	大賣/
2022/09/14	19	109.08	4	110.88	114.00	15	14,959	0.10%
2022/09/13	15	112.33	0	0.00	111.50	15	15,080	0.10%
2022/09/12	12	112.58	12	113.08	112.50	0	15,194	0.00%
2022/09/08	2	107.25	2	108.50	110.00	0	15,217	0.00%
2022/09/07	11	104.73	7	106.29	105.00	4	15,282	0.03%
2022/09/06	10	109.50	15	109.47	107.00	-5	15,312	-0.03%
2022/09/05	4	111.88	5	112.00	110.50	-1	15,354	-0.01%
2022/09/02	4	113.38	5	114.90	115.00	-1	15,372	-0.01%
2022/09/01	112	112.92	6	113.83	113.00	106	15,352	0.69%	大買/鉅額交易
2022/08/31	4	115.13	2	115.50	115.50	2	15,307	0.01%
2022/08/30	110	116.87	162	116.44	117.00	-52	15,517	-0.34%	大買/大賣/
2022/08/29	3	111.83	0	0.00	116.00	3	15,566	0.02%
2022/08/26	26	118.71	55	117.10	115.50	-29	15,485	-0.19%
2022/08/25	6	116.00	12	116.58	117.00	-6	15,471	-0.04%
2022/08/24	121	114.03	169	116.92	113.00	-48	15,425	-0.31%	大買/大賣/
2022/08/23	4	112.50	5	113.60	115.50	-1	15,405	-0.01%
2022/08/22	10	113.10	19	112.82	111.50	-9	15,309	-0.06%
2022/08/19	132	112.87	93	114.07	113.00	39	15,226	0.26%	大買/
2022/08/18	11	107.32	25	107.04	109.00	-14	14,800	-0.09%
2022/08/17	0	103.00	0	0.00	102.50	0	14,631	0.00%
2022/08/16	1	105.00	3	104.50	104.50	-2	14,638	-0.01%
2022/08/15	11	104.32	10	105.54	105.50	1	14,659	0.01%
2022/08/12	7	101.21	3.3	101.70	101.50	3.7	14,467	0.03%
2022/08/11	6.1	102.07	12.1	102.33	99.60	-6	14,453	-0.04%
2022/08/10	6	99.28	4	99.68	98.50	2	14,537	0.01%
2022/08/09	8	101.08	18	101.11	101.00	-10	14,513	-0.07%
2022/08/08	18	99.32	1	99.00	99.50	17	14,328	0.12%
2022/08/05	93	98.42	110	96.34	98.80	-17	14,409	-0.12%	大賣/
2022/08/04	6	93.50	18	93.23	95.00	-12	14,382	-0.08%
2022/08/03	9.1	94.17	11	93.25	93.20	-1.9	14,364	-0.01%
2022/08/02	21.2	96.81	11	96.20	96.20	10.2	14,293	0.07%
2022/08/01	24	100.98	20	101.50	100.50	4	14,116	0.03%
2022/07/29	2	101.50	16.6	101.43	102.50	-14.6	14,118	-0.10%
2022/07/28	10	100.02	14	100.21	98.50	-4	14,034	-0.03%
2022/07/27	162	99.45	307	97.84	99.50	-145	13,908	-1.04%	大買/大賣/鉅額交易
2022/07/26	44	101.32	29	100.59	97.40	15	13,776	0.11%
2022/07/25	24	99.61	13	100.08	100.50	11	13,539	0.08%
2022/07/22	155	99.41	159	100.92	99.10	-4	13,580	-0.03%	大買/大賣/
2022/07/21	40	101.47	37	100.48	101.50	3	13,675	0.02%
2022/07/20	160	99.39	158	98.44	99.30	2	13,520	0.01%	大買/大賣/
2022/07/19	98	94.50	100	92.04	94.30	-2	13,162	-0.02%
2022/07/18	14	93.66	6	94.57	93.00	8	13,027	0.06%
2022/07/15	34	92.21	47	92.16	93.00	-13	12,806	-0.10%
2022/07/14	3	86.47	8	88.06	88.00	-5	12,375	-0.04%
2022/07/13	1	85.50	1	83.50	83.50	0	12,311	0.00%
2022/07/12	6.1	84.93	5	84.94	82.00	1.1	12,306	0.01%
2022/07/11	196	87.70	195	87.85	87.90	1	12,314	0.01%	大買/大賣/
2022/07/08	49	88.52	43	88.92	88.50	6	12,130	0.05%
2022/07/07	29	84.77	21	84.62	85.00	8	11,708	0.07%
2022/07/06	16	86.84	6	86.12	83.50	10	11,235	0.09%
2022/07/05	32	88.16	46.5	86.15	90.10	-14.5	10,979	-0.13%
2022/07/04	21.3	94.71	14	95.20	90.90	7.3	10,346	0.07%
2022/07/01	19.3	105.88	19	106.39	101.00	0.3	10,130	0.00%
2022/06/30	28.1	115.24	6	114.92	112.00	22.1	9,861	0.22%
2022/06/29	20	122.15	25.3	123.68	124.00	-5.3	9,795	-0.05%
2022/06/28	10	123.00	10	124.15	124.50	0	10,015	0.00%
2022/06/27	68	124.71	20	123.65	125.00	48	10,509	0.46%
2022/06/24	184	117.04	155	119.62	116.50	29	10,563	0.27%	大買/大賣/
2022/06/23	30	117.80	102	118.04	119.00	-72	10,810	-0.67%	大賣/
2022/06/22	12	118.21	16	119.09	119.50	-4	11,550	-0.03%
2022/06/21	8	114.44	32	114.34	118.00	-24	11,540	-0.21%
2022/06/20	172	114.36	164	114.52	108.50	8	11,618	0.07%	大買/大賣/
2022/06/17	14	118.32	12	118.67	118.50	2	11,816	0.02%
2022/06/16	15	125.73	13	127.54	120.50	2	12,158	0.02%
2022/06/15	18	128.00	22	128.72	126.50	-4	12,606	-0.03%
2022/06/14	54	133.17	41	131.30	131.00	13	13,160	0.10%
2022/06/13	8	130.31	16	131.06	133.50	-8	13,413	-0.06%
2022/06/10	26	132.96	25	133.52	132.50	1	13,626	0.01%
2022/06/09	28	134.68	25	134.04	134.50	3	13,963	0.02%
2022/06/08	8.1	133.40	16.2	133.63	133.50	-8.1	14,265	-0.06%
2022/06/07	96.1	130.10	94	128.03	130.00	2.1	14,193	0.01%
2022/06/06	33	126.77	3	127.50	127.00	30	14,134	0.21%
2022/06/02	11	127.68	3	129.17	127.50	8	14,263	0.06%
2022/06/01	15	126.67	20	126.45	126.00	-5	14,291	-0.03%
2022/05/31	42	126.01	41	126.39	126.50	1	14,344	0.01%
2022/05/30	19	123.00	39	123.88	125.00	-20	14,311	-0.14%
2022/05/27	4	121.50	3	120.50	119.00	1	14,305	0.01%
2022/05/26	44	122.22	39	121.86	119.50	5	14,337	0.03%
2022/05/25	0	0.00	40	117.66	120.50	-40	14,351	-0.28%
2022/05/24	13	117.85	74	117.58	115.50	-61	14,427	-0.42%
2022/05/23	107	121.53	8.2	122.12	121.00	98.8	14,403	0.69%	大買/
2022/05/20	4	119.63	2	119.75	119.00	2	14,368	0.01%
2022/05/19	3	118.00	8.1	118.31	120.00	-5.1	14,446	-0.03%
2022/05/18	808	120.16	809	119.25	121.00	-1	14,456	-0.01%	大買/大賣/
2022/05/17	9	115.50	19	116.24	117.00	-10	14,241	-0.07%
2022/05/16	13	114.58	8	115.19	113.00	5	14,299	0.03%
2022/05/13	21	114.24	29.1	113.86	113.50	-8.1	14,329	-0.06%
2022/05/12	22	111.48	4	112.00	108.50	18	14,376	0.13%
2022/05/11	4	113.86	6	113.92	112.00	-2	14,608	-0.01%
2022/05/10	16	106.28	21	111.07	113.50	-5	14,616	-0.03%
2022/05/09	17	111.94	6	112.58	108.50	11	14,710	0.07%
2022/05/06	73	113.51	21	110.29	116.00	52	14,893	0.35%
2022/05/05	12	114.13	65	115.42	113.00	-53	14,931	-0.35%
2022/05/04	11	110.73	14	111.54	112.00	-3	14,911	-0.02%
2022/05/03	3	107.00	25	106.30	108.00	-22	14,981	-0.15%
2022/04/29	4	105.63	21	106.98	105.00	-17	15,109	-0.11%
2022/04/28	266	102.57	248	103.17	102.50	18	15,062	0.12%	大買/大賣/
2022/04/27	323	104.96	320	101.13	106.00	3	14,925	0.02%	大買/大賣/
2022/04/26	2	109.00	3	109.83	110.00	-1	14,714	-0.01%
2022/04/25	13.3	108.68	14	109.36	110.00	-0.8	14,715	-0.01%
2022/04/22	16	118.13	16	117.13	115.00	0	14,672	0.00%
2022/04/21	2	123.00	1	122.50	123.00	1	14,735	0.01%
2022/04/20	86	122.05	86	124.00	122.50	0	14,857	0.00%
2022/04/19	5	124.40	13	123.08	121.00	-8	15,002	-0.05%
2022/04/18	7	120.07	2	122.00	119.50	5	15,138	0.03%
2022/04/15	6	124.83	14	127.25	123.00	-8	15,233	-0.05%
2022/04/14	29	132.62	21	131.71	130.50	8	15,425	0.05%
2022/04/13	4	129.75	5	130.60	130.50	-1	15,411	-0.01%
2022/04/12	0	0.00	1	126.50	124.50	-1	15,455	-0.01%
2022/04/11	12	126.75	1	129.50	128.50	11	15,497	0.07%
2022/04/08	3	126.50	9.1	127.39	128.00	-6.1	15,499	-0.04%
2022/04/07	4	127.88	79	126.30	124.50	-75	15,528	-0.48%
2022/04/06	3	130.33	0	0.00	130.50	3	15,634	0.02%
2022/04/01	10	130.75	2	131.50	133.50	8	15,910	0.05%
2022/03/31	115	133.38	77.2	133.49	133.00	37.8	16,040	0.24%	大買/
2022/03/30	341	136.50	358	137.69	137.50	-17	15,779	-0.11%	大買/大賣/
2022/03/29	48	133.49	98	136.09	131.00	-50	15,296	-0.33%
2022/03/28	135	135.92	41	135.41	136.50	94	15,114	0.62%	大買/
2022/03/25	144.5	137.66	175	138.53	134.00	-30.5	14,809	-0.21%	大買/大賣/
2022/03/24	11	132.41	11	131.91	134.50	0	14,028	0.00%
2022/03/23	52	131.38	109	132.79	130.50	-57	13,891	-0.41%	大賣/
2022/03/22	136	132.02	89	131.53	132.00	47	13,907	0.34%	大買/
2022/03/21	67.2	131.84	160	132.36	131.50	-92.8	13,712	-0.68%	大賣/
2022/03/18	158	128.65	157	126.63	129.50	1	13,415	0.01%	大買/大賣/
2022/03/17	200	124.44	171	122.09	127.00	29	13,097	0.22%	大買/大賣/
2022/03/16	28	115.34	28	118.54	115.50	0	12,561	0.00%
2022/03/15	66	120.01	50	118.97	116.00	16	12,323	0.13%
2022/03/14	9	119.50	8	120.56	120.50	1	12,224	0.01%
2022/03/11	21	116.14	29	116.71	117.50	-8	12,051	-0.07%
2022/03/10	4	114.50	60	115.41	118.00	-56	11,755	-0.48%
2022/03/09	8	107.00	9	109.83	107.50	-1	11,998	-0.01%
2022/03/08	35	106.43	32	109.64	106.00	3	12,521	0.02%
2022/03/07	54	110.58	9	111.06	108.00	45	12,436	0.36%
2022/03/04	16	116.84	26	117.46	117.00	-10	12,518	-0.08%
2022/03/03	124.3	114.87	113	118.03	114.50	11.3	12,739	0.09%	大買/大賣/
2022/03/02	9	114.94	34	113.35	115.50	-25	12,940	-0.19%
2022/03/01	4	109.63	21	109.14	111.00	-17	13,007	-0.13%
2022/02/25	6	103.75	33	105.53	107.50	-27	13,312	-0.20%
2022/02/24	29	102.64	17	101.15	101.00	12	13,622	0.09%
2022/02/23	6	107.17	2	107.00	107.00	4	13,708	0.03%
2022/02/22	24.1	108.95	1	109.00	107.00	23.1	14,312	0.16%
2022/02/21	22	112.95	2.3	113.00	113.00	19.7	14,773	0.13%
2022/02/18	8.3	114.97	9	117.61	117.50	-0.7	15,619	0.00%
2022/02/17	2	117.25	2	117.25	116.00	0	16,741	0.00%
2022/02/16	7	115.57	11	119.00	116.00	-4	17,296	-0.02%
2022/02/15	11	115.36	10	117.40	115.00	1	17,696	0.01%
2022/02/14	156.6	114.85	122	116.52	114.50	34.6	18,179	0.19%	大買/大賣/
2022/02/11	13	119.54	83	117.42	120.50	-70	18,412	-0.38%
2022/02/10	14	113.14	5	113.20	113.50	9	18,570	0.05%
2022/02/09	10	114.25	37	114.19	115.50	-27	18,977	-0.14%
2022/02/08	14	109.61	14	110.64	109.00	0	19,452	0.00%
2022/02/07	22	104.23	17	104.91	106.50	5	19,958	0.03%
2022/01/26	1	107.00	3	104.67	106.00	-2	20,938	-0.01%
2022/01/25	71	105.54	65	108.82	105.00	6	22,199	0.03%
2022/01/24	14	106.93	37	107.47	112.00	-23	23,333	-0.10%
2022/01/21	7	109.93	6	109.08	107.50	1	24,393	0.00%
2022/01/20	1	113.50	0	0.00	113.00	1	24,821	0.00%
2022/01/19	18	113.11	9	113.83	113.00	9	25,702	0.04%
2022/01/18	10.1	118.34	2	118.00	116.00	8.1	27,585	0.03%
2022/01/17	10.1	115.85	3	116.33	118.50	7.1	27,949	0.03%
2022/01/14	8	112.06	19	112.76	115.50	-11	28,705	-0.04%
2022/01/13	42	114.74	36	114.36	114.50	6	29,333	0.02%
2022/01/12	8	118.13	17	117.03	116.50	-9	30,283	-0.03%
2022/01/11	29.1	118.92	21	120.38	117.50	8.1	31,864	0.03%
2022/01/10	26	123.90	24	121.52	125.50	2	32,869	0.01%
2022/01/07	65.2	127.94	48.1	128.16	123.50	17.1	33,851	0.05%
2022/01/06	34	133.34	70	133.35	134.00	-36	34,726	-0.10%
2022/01/05	77.1	136.76	72	136.13	135.00	5.1	35,729	0.01%
2022/01/04	28.1	142.53	19	142.53	141.00	9.1	36,751	0.02%
2022/01/03	37	145.77	38	145.50	144.50	-1	38,902	0.00%
2021/12/30	39.1	145.11	34	143.29	143.00	5.1	39,815	0.01%
2021/12/29	81.1	147.85	71	147.54	146.00	10.1	40,713	0.02%
2021/12/28	351	145.31	389	147.00	145.50	-38	41,252	-0.09%	大買/大賣/
2021/12/27	14.1	140.95	27	142.81	144.50	-12.9	41,547	-0.03%
2021/12/24	4	137.50	1	136.50	136.00	3	41,792	0.01%
2021/12/23	22	138.98	33	139.65	138.00	-11	42,607	-0.03%
2021/12/22	20	136.50	21	138.17	136.00	-1	43,380	0.00%
2021/12/21	5	134.90	3	136.33	136.00	2	44,216	0.00%
2021/12/20	33	133.45	25	133.42	134.50	8	45,849	0.02%
2021/12/17	60	138.16	93	139.60	136.50	-33	47,177	-0.07%
2021/12/16	11	142.55	19	140.95	143.00	-8	48,924	-0.02%
2021/12/15	53	136.49	58	133.09	137.00	-5	49,234	-0.01%
2021/12/14	8	134.19	11	134.59	133.50	-3	49,407	-0.01%
2021/12/13	42	134.18	33	134.89	134.00	9	49,442	0.02%
2021/12/10	7	139.14	2	137.75	137.50	5	49,568	0.01%
2021/12/09	28.5	140.67	20	140.45	141.50	8.5	49,819	0.02%
2021/12/08	97	143.39	20	144.45	143.00	77	50,199	0.15%
2021/12/07	236	144.46	230.2	145.61	143.00	5.8	50,938	0.01%	大買/大賣/
2021/12/06	428.1	149.55	387.1	150.79	149.50	40.9	51,266	0.08%	大買/大賣/
2021/12/03	137	155.59	125.3	157.20	155.00	11.8	51,575	0.02%	大買/大賣/
2021/12/02	60.4	154.85	146.1	153.72	156.00	-85.7	51,503	-0.17%	大賣/
2021/12/01	71	148.16	75.1	148.15	148.00	-4.1	51,169	-0.01%
2021/11/30	459	148.81	481.1	151.77	150.00	-22.1	51,467	-0.04%	大買/大賣/
2021/11/29	165	146.93	220	143.22	148.50	-55	51,759	-0.11%	大買/大賣/
2021/11/26	45.1	140.69	57.4	141.73	148.50	-12.3	51,975	-0.02%
2021/11/25	19	145.61	18	145.61	145.50	1	51,787	0.00%
2021/11/24	40	145.85	41	147.11	145.00	-1	51,859	0.00%
2021/11/23	102	152.71	105.2	151.30	147.00	-3.2	51,866	-0.01%	大買/大賣/
2021/11/22	28.7	154.97	38	155.32	153.00	-9.3	51,979	-0.02%
2021/11/19	137.1	160.90	70.1	161.79	156.00	67	52,766	0.13%	大買/
2021/11/18	86	161.31	35.4	160.62	157.00	50.7	52,749	0.10%
2021/11/17	62.1	164.53	61	165.48	165.50	1.1	52,962	0.00%
2021/11/16	1,146.1	166.31	1,079	164.61	159.50	67.1	52,558	0.13%	大買/大賣/
2021/11/15	24	155.08	33	155.38	159.00	-9	51,648	-0.02%
2021/11/12	83	150.35	79.2	150.83	149.00	3.8	51,393	0.01%
2021/11/11	44	150.41	35	146.30	151.50	9	51,178	0.02%
2021/11/10	36	143.44	48.2	142.19	145.00	-12.2	50,801	-0.02%
2021/11/09	15.1	145.68	9	144.78	142.00	6.1	50,612	0.01%
2021/11/08	146.2	144.71	142	141.65	146.50	4.2	50,327	0.01%	大買/大賣/
2021/11/05	152	149.75	152	148.68	147.50	0	50,121	0.00%	大買/大賣/
2021/11/04	128.1	156.99	122.1	158.07	150.00	6	49,748	0.01%	大買/大賣/
2021/11/03	104.1	154.87	103	156.97	160.50	1.1	49,363	0.00%	大買/大賣/
2021/11/02	1,090.1	163.43	1,163	169.08	154.00	-72.9	48,518	-0.15%	大買/大賣/
2021/11/01	247.4	162.79	267	166.44	165.50	-19.6	47,371	-0.04%	大買/大賣/
2021/10/29	56	151.14	63.1	151.49	152.50	-7.1	46,367	-0.02%
2021/10/28	6	143.50	49.1	143.96	142.50	-43.1	45,320	-0.10%
2021/10/27	45	142.91	418	142.47	141.50	-373	45,025	-0.83%	大賣/鉅額交易
2021/10/26	295.2	142.20	310	140.98	140.00	-14.8	44,406	-0.03%	大買/大賣/
2021/10/25	33.1	135.50	46	133.96	135.00	-12.9	42,768	-0.03%
2021/10/22	37.2	132.52	39	133.90	135.50	-1.8	42,815	0.00%
2021/10/21	65	134.44	63	136.33	132.50	2	42,435	0.00%
2021/10/20	105.2	131.05	89	131.32	135.50	16.2	42,141	0.04%	大買/
2021/10/19	75	133.99	70	133.44	129.50	5	41,482	0.01%
2021/10/18	367.1	128.07	360	127.66	132.00	7.1	40,515	0.02%	大買/大賣/
2021/10/15	512	125.04	529.2	124.70	128.50	-17.2	40,101	-0.04%	大買/大賣/
2021/10/14	594.4	116.53	580.2	115.00	117.00	14.2	39,579	0.04%	大買/大賣/
2021/10/13	263.4	127.27	244	128.62	122.00	19.4	39,274	0.05%	大買/大賣/
2021/10/12	62	124.79	60	125.93	128.50	2	39,148	0.01%
2021/10/08	1,026.6	128.03	1,011	127.01	124.00	15.6	39,173	0.04%	大買/大賣/
2021/10/07	434.1	120.95	454	122.19	124.50	-19.9	37,710	-0.05%	大買/大賣/
2021/10/06	135	115.38	128	115.67	113.50	7	37,871	0.02%	大買/大賣/
2021/10/05	47	110.59	44	111.02	113.50	3	37,204	0.01%
2021/10/04	73	110.69	71	108.49	106.00	2	36,571	0.01%
2021/10/01	119	112.45	100	115.07	112.00	19	36,165	0.05%	大買/
2021/09/30	50.1	115.24	55.1	116.50	118.00	-5	36,074	-0.01%
2021/09/29	93	116.30	37	115.18	112.00	56	35,335	0.16%
2021/09/28	15	123.57	17.1	123.17	122.00	-2.1	34,671	-0.01%
2021/09/27	1,123.8	125.41	1,162	126.55	123.00	-38.2	33,883	-0.11%	大買/大賣/
2021/09/24	93	120.69	43.1	121.60	119.50	49.9	32,349	0.15%
2021/09/23	400	116.63	487	117.97	121.00	-87	31,055	-0.28%	大買/大賣/
2021/09/22	63	107.76	63.1	109.69	110.50	-0.1	29,473	0.00%
2021/09/17	55	105.64	60	106.18	107.50	-5	29,084	-0.02%
2021/09/16	18	101.14	16	101.97	101.50	2	28,932	0.01%
2021/09/15	26	101.19	23	100.96	100.50	3	28,857	0.01%
2021/09/14	57	107.18	60	106.77	106.00	-3	28,654	-0.01%
2021/09/13	115	106.95	112.3	109.00	106.50	2.7	28,806	0.01%	大買/大賣/
2021/09/10	133.1	104.32	138.4	105.47	108.00	-5.4	28,763	-0.02%	大買/大賣/
2021/09/09	34.5	102.54	30	98.87	101.50	4.5	28,549	0.02%
2021/09/08	16	96.33	36	97.26	94.60	-20	28,436	-0.07%
2021/09/07	21	99.87	9	99.36	98.60	12	28,804	0.04%
2021/09/06	67	105.02	33	104.05	103.50	34	29,578	0.11%
2021/09/03	15	104.23	21	104.93	103.00	-6	29,580	-0.02%
2021/09/02	88	107.88	74	111.64	106.00	14	29,540	0.05%
2021/09/01	91	110.59	90.5	109.50	114.00	0.5	29,120	0.00%
2021/08/31	2	106.50	2	107.75	109.00	0	28,646	0.00%
2021/08/30	6	106.83	11	106.18	106.00	-5	28,721	-0.02%
2021/08/27	64.1	105.58	58	108.97	104.50	6.1	28,782	0.02%
2021/08/26	91.5	110.33	106	109.03	111.50	-14.5	29,032	-0.05%	大賣/
2021/08/25	959	107.55	953	111.12	106.50	6	28,704	0.02%	大買/大賣/
2021/08/24	20	106.70	12.7	105.28	105.00	7.3	27,801	0.03%
2021/08/23	12	99.74	14	102.57	104.00	-2	27,303	-0.01%
2021/08/20	58	91.74	70	92.16	94.60	-12	26,844	-0.04%
2021/08/19	9	87.29	29	89.10	86.00	-20	26,642	-0.08%
2021/08/18	47.1	83.25	61	85.57	89.80	-13.9	26,569	-0.05%
2021/08/17	114	86.50	107	87.61	84.50	7	26,688	0.03%	大買/大賣/
2021/08/16	4	89.25	6.1	91.46	92.00	-2.1	26,509	-0.01%
2021/08/13	31	92.21	4	93.55	90.30	27	26,453	0.10%
2021/08/12	5.3	96.07	7.7	96.12	95.60	-2.5	26,366	-0.01%
2021/08/11	38.4	94.94	55	93.77	93.30	-16.6	26,380	-0.06%
2021/08/10	18.2	95.10	24.1	94.77	96.50	-5.9	26,198	-0.02%
2021/08/09	125.9	98.96	146.1	99.82	95.40	-20.2	26,051	-0.08%	大買/大賣/
2021/08/06	529.2	105.94	527	107.69	106.00	2.2	25,867	0.01%	大買/大賣/
2021/08/05	33	109.00	41	109.13	112.50	-8	25,914	-0.03%
2021/08/04	39.1	108.70	30	107.13	107.00	9.1	26,200	0.03%
2021/08/03	9	108.44	2	108.50	108.50	7	26,113	0.03%
2021/08/02	1	103.01	15	103.80	106.50	-14	26,038	-0.05%
2021/07/30	24	106.73	10	105.55	102.50	14	25,949	0.05%
2021/07/29	9	106.88	9	105.72	108.00	0	25,755	0.00%
2021/07/28	267	101.66	273.1	106.39	104.50	-6.1	25,598	-0.02%	大買/大賣/
2021/07/27	62	116.58	66	118.48	112.00	-3.9	25,361	-0.02%
2021/07/26	124	119.96	157.1	119.22	118.00	-33.1	25,132	-0.13%	大買/大賣/
2021/07/23	32.8	115.51	52.1	116.66	114.00	-19.3	24,749	-0.08%
2021/07/22	248.2	121.72	248	117.61	121.50	0.2	24,472	0.00%	大買/大賣/
2021/07/21	7	111.57	73	113.11	117.00	-66	23,826	-0.28%
2021/07/20	37.2	111.70	50	108.29	106.50	-12.8	23,256	-0.06%
2021/07/19	306.1	117.47	260	116.49	112.50	46.1	22,976	0.20%	大買/大賣/
2021/07/16	94	108.83	173	109.45	111.00	-79	22,765	-0.35%	大賣/
2021/07/15	227.1	98.54	194	97.54	107.00	33.1	22,479	0.15%	大買/大賣/
2021/07/14	39.2	95.91	47	98.21	99.60	-7.8	21,925	-0.04%
2021/07/13	115	95.05	112	93.89	90.60	3	21,341	0.01%	大買/大賣/
2021/07/12	9	87.20	36	90.73	92.70	-27	20,269	-0.13%
2021/07/09	4	85.18	37	84.58	84.30	-33	20,067	-0.16%
2021/07/08	20	85.26	90	83.39	83.70	-70	20,187	-0.35%
2021/07/07	45	84.60	34	83.77	84.30	11	20,213	0.05%
2021/07/06	20	80.11	4	80.25	79.70	16	20,418	0.08%
2021/07/05	80	79.38	13	80.45	80.60	67	20,953	0.32%
2021/07/02	23	78.13	8	77.84	79.20	15	21,542	0.07%
2021/07/01	6	76.65	30.2	75.92	76.10	-24.2	22,398	-0.11%
2021/06/30	3	78.63	5.1	78.03	78.30	-2.1	23,111	-0.01%
2021/06/29	13	78.78	4	78.35	77.70	9	23,415	0.04%
2021/06/28	4	82.28	7	83.81	81.50	-3	23,399	-0.01%
2021/06/25	9	86.27	8	84.98	85.00	1	24,037	0.00%
2021/06/24	3	84.10	2	83.30	83.10	1	24,507	0.00%
2021/06/23	0	0.00	1	81.40	82.90	-1	24,570	0.00%
2021/06/22	43	85.09	29	84.23	81.00	14	24,919	0.06%
2021/06/21	21	87.33	38	87.09	85.20	-17	25,138	-0.07%
2021/06/18	50	84.76	69	85.85	87.50	-19	25,777	-0.07%
2021/06/17	18	80.36	17	79.76	81.10	1	25,476	0.00%
2021/06/16	83	79.72	82	79.72	78.40	1	25,378	0.00%
2021/06/15	55	76.09	42	76.18	79.90	13	24,755	0.05%
2021/06/11	19	72.65	41	72.12	72.70	-22	23,827	-0.09%
2021/06/10	15	72.17	14	71.47	70.10	1	23,921	0.00%
2021/06/09	115	70.12	16	69.83	70.40	99	23,846	0.42%	大買/
2021/06/08	9	70.53	2	70.35	69.40	7	23,948	0.03%
2021/06/07	8	69.94	10	70.24	70.80	-2	23,914	-0.01%
2021/06/04	30	70.60	10.6	69.70	68.50	19.4	23,699	0.08%
2021/06/03	103.6	71.37	145	71.76	72.70	-41.4	23,504	-0.18%	大買/大賣/
2021/06/02	1	69.80	11	69.62	68.80	-10	22,927	-0.04%
2021/06/01	9	68.20	1	68.00	69.00	8	22,715	0.04%
2021/05/31	7	67.83	15.1	67.31	67.30	-8.1	22,613	-0.04%
2021/05/28	21	68.28	21	68.31	67.70	0	22,504	0.00%
2021/05/27	16	65.45	24	65.75	66.60	-8	22,262	-0.04%
2021/05/26	4	64.35	4	63.85	63.60	0	22,025	0.00%
2021/05/25	6	61.64	30	63.75	63.30	-24	21,986	-0.11%
2021/05/24	2	58.30	7	57.86	59.90	-5	21,802	-0.02%
2021/05/21	28	56.34	30	56.23	56.00	-2	22,535	-0.01%
2021/05/20	6	55.60	26	55.62	55.60	-20	22,687	-0.09%
2021/05/19	19	54.79	6	53.88	54.90	13	22,627	0.06%
2021/05/18	93	52.38	89	53.05	54.00	4	22,512	0.02%
2021/05/17	4	49.19	10	48.12	49.15	-6	22,514	-0.03%
2021/05/14	21	53.44	3	50.93	51.80	18	22,385	0.08%
2021/05/13	27	55.50	7	55.51	54.80	20	22,250	0.09%
2021/05/12	14.1	55.40	137	53.64	56.00	-122.9	22,119	-0.56%	大賣/鉅額交易
2021/05/11	52	54.44	27	56.02	53.60	25	21,817	0.11%
2021/05/10	6	59.87	5	59.58	58.80	1	21,807	0.00%
2021/05/07	7	60.93	20	59.75	61.90	-13	21,825	-0.06%
2021/05/06	31	57.79	9	58.07	58.50	22	21,845	0.10%
2021/05/05	4	60.43	4	59.25	58.00	0	21,940	0.00%
2021/05/04	44	59.37	63	60.56	60.80	-19	21,922	-0.09%
2021/05/03	17	62.02	23	61.99	61.60	-6	21,814	-0.03%
2021/04/29	13	65.50	7	66.49	65.10	6	21,797	0.03%
2021/04/28	2.1	66.35	4	67.08	67.30	-2	22,200	-0.01%
2021/04/27	5	66.76	33	67.01	66.20	-28	22,450	-0.12%
2021/04/26	6	68.33	17	69.35	68.20	-11	22,748	-0.05%
2021/04/23	45	67.77	120	66.31	68.70	-75	23,292	-0.32%	大賣/
2021/04/22	41	71.08	126	71.25	67.10	-85	23,909	-0.36%	大賣/
2021/04/21	55	76.65	75	75.70	74.50	-20	24,734	-0.08%
2021/04/20	53	74.02	56	74.69	74.90	-3	24,436	-0.01%
2021/04/19	7	69.76	15	69.61	70.70	-8	24,647	-0.03%
2021/04/16	7	69.44	24	69.84	68.60	-17	24,760	-0.07%
2021/04/15	26	70.45	21	68.94	68.80	5	24,734	0.02%
2021/04/14	23	68.18	48	67.20	68.70	-25	24,716	-0.10%
2021/04/13	34	70.20	54	69.40	68.00	-20	24,676	-0.08%
2021/04/12	58	69.84	42	72.17	68.00	16	24,583	0.07%
2021/04/09	79	75.11	47	74.61	75.00	32	24,329	0.13%
2021/04/08	47	72.80	38	70.59	74.50	9	23,755	0.04%
2021/04/07	268	68.41	250	68.33	69.00	18	23,064	0.08%	大買/大賣/
2021/04/06	33	64.78	52	63.98	65.80	-19	22,461	-0.08%
2021/04/01	42	59.98	21	61.73	59.90	21	21,918	0.10%
2021/03/31	64	60.58	3	59.30	59.50	61	21,803	0.28%
2021/03/30	92	60.86	84	61.11	60.90	8	21,724	0.04%
2021/03/29	79	58.03	35	58.80	59.50	44	21,067	0.21%
2021/03/26	21	55.26	39	55.75	55.80	-18	20,571	-0.09%
2021/03/25	30	55.75	20	55.07	55.40	10	20,466	0.05%
2021/03/24	33	54.87	40	55.32	55.00	-7	20,076	-0.03%
2021/03/23	159	55.39	51	55.38	52.00	108	19,449	0.56%	大買/鉅額交易
2021/03/22	14	53.01	24	52.83	56.70	-10	18,413	-0.05%
2021/03/19	63	52.00	22	51.89	51.60	41	18,192	0.23%
2021/03/18	6	51.83	15	52.27	51.80	-9	18,173	-0.05%
2021/03/17	38	51.42	2	51.35	50.80	36	18,553	0.19%
2021/03/16	109	52.05	76	51.34	50.40	33	19,764	0.17%	大買/
2021/03/15	2	49.90	4	49.98	49.95	-2	20,109	-0.01%
2021/03/12	55	47.96	4	47.50	48.90	51	20,161	0.25%
2021/03/11	26	46.86	6	46.23	46.90	20	20,259	0.10%
2021/03/10	13	45.33	2	45.25	44.70	11	20,376	0.05%
2021/03/09	9	44.61	6	44.63	45.00	3	21,015	0.01%
2021/03/08	9	46.53	2	45.50	44.25	7	20,995	0.03%
2021/03/05	1	46.55	9	46.01	45.95	-8	21,053	-0.04%
2021/03/04	14	47.18	7	46.99	46.80	7	21,449	0.03%
2021/03/03	38	47.71	15	47.40	47.90	23	21,642	0.11%
2021/03/02	6	48.02	11	47.32	47.30	-5	21,725	-0.02%
2021/02/26	73	47.34	4	47.40	47.60	69	22,034	0.31%
2021/02/25	17	49.07	65	48.74	48.60	-48	22,532	-0.21%
2021/02/24	15	50.41	27	50.41	49.40	-12	22,516	-0.05%
2021/02/23	36	52.68	13	52.81	51.80	23	22,425	0.10%
2021/02/22	2	49.03	11	49.62	50.80	-9	21,548	-0.04%
2021/02/19	62	46.02	4	46.06	46.20	58	21,195	0.27%
2021/02/18	27	46.24	8	46.31	46.60	19	21,117	0.09%
2021/02/17	6	47.67	24	46.82	46.25	-18	21,022	-0.09%
2021/02/04	0	0.00	2	46.28	46.10	-2	20,786	-0.01%
2021/02/03	2	47.95	8	47.74	47.25	-6	20,700	-0.03%
2021/02/02	16	46.56	34	46.65	48.00	-18	20,514	-0.09%
2021/02/01	0	45.57	4	43.71	45.85	-4	20,331	-0.02%
2021/01/29	5	46.23	2	47.00	44.80	3	20,125	0.01%
2021/01/28	3	47.35	1	47.45	47.10	2	19,980	0.01%
2021/01/27	1	48.30	4	47.38	49.10	-3	19,843	-0.02%
2021/01/26	1	50.10	12	49.15	48.00	-11	19,622	-0.06%
2021/01/25	31	48.67	9.1	48.48	49.30	21.9	19,481	0.11%
2021/01/22	2	49.33	5	49.07	49.70	-3	19,292	-0.02%
2021/01/21	25	50.77	22	49.48	48.65	3	19,067	0.02%
2021/01/20	16	49.58	86	50.18	49.40	-70	18,548	-0.38%
2021/01/19	84	50.25	12.2	51.38	50.00	71.8	18,146	0.40%
2021/01/18	36	52.18	40	52.70	52.50	-4	17,692	-0.02%
2021/01/15	83.1	51.57	70.1	51.84	51.00	13.1	16,927	0.08%
2021/01/14	204.1	48.60	119	48.93	50.10	85.1	16,128	0.53%	大買/大賣/
2021/01/13	0	0.00	22	45.25	46.85	-22	14,645	-0.15%
2021/01/12	96	42.60	67	42.82	42.60	29	14,261	0.20%
2021/01/11	22	40.78	25	40.51	41.70	-3	13,388	-0.02%
2021/01/08	29	39.44	10	39.15	38.85	19	13,094	0.15%
2021/01/07	9	40.04	1	40.00	39.30	8	13,116	0.06%
2021/01/06	163	41.43	4	40.51	39.80	159	13,007	1.22%	大買/鉅額交易
2021/01/05	309	41.57	12	41.44	41.15	297	12,715	2.34%	大買/鉅額交易
2021/01/04	13	41.71	3	42.75	42.60	10	12,539	0.08%
2020/12/31	5	40.30	0	0.00	40.60	5	12,196	0.04%
2020/12/30	3	40.43	5	40.70	40.10	-2	12,164	-0.02%
2020/12/29	29	42.12	9	41.28	41.00	20	12,057	0.17%
2020/12/28	13	41.28	5.1	41.35	41.65	7.9	11,676	0.07%
2020/12/25	18	39.94	15	40.58	39.85	3	11,341	0.03%
2020/12/24	17	39.71	0	0.00	39.40	17	11,015	0.15%
2020/12/23	0	0.00	11	38.96	39.20	-11	10,851	-0.10%
2020/12/22	0	0.00	16	37.09	37.20	-16	10,783	-0.15%
2020/12/21	1	37.70	0	0.00	37.50	1	10,875	0.01%
2020/12/18	0	0.00	3	38.42	38.85	-3	10,875	-0.03%
2020/12/17	0	0.00	2	37.78	38.85	-2	10,782	-0.02%
2020/12/16	16	38.61	1	38.35	38.25	15	10,654	0.14%
2020/12/15	10	38.76	4	38.63	37.70	6	10,552	0.06%
2020/12/14	11	40.33	4	40.80	40.15	7	10,345	0.07%
2020/12/11	7	40.31	30	39.02	38.80	-23	10,064	-0.23%
2020/12/10	203.1	41.54	226	41.42	41.10	-22.9	9,491	-0.24%	大買/大賣/
2020/12/09	9	37.93	51	38.12	39.60	-42	8,064	-0.52%
2020/12/08	23	35.60	14	36.43	36.00	9	7,328	0.12%
2020/12/07	9	34.93	25	35.11	35.20	-16	7,011	-0.23%
2020/12/04	11	33.74	24	33.94	34.00	-13	6,711	-0.19%
2020/12/03	36	34.03	35	34.29	33.45	1	6,581	0.02%
2020/12/02	16	32.65	18	32.77	32.65	-2	6,209	-0.03%
2020/12/01	34	32.51	14	32.66	32.30	20	6,100	0.33%
2020/11/30	6	33.28	68	33.17	32.85	-62	5,978	-1.04%
2020/11/27	25	32.50	7	32.43	32.30	18	5,578	0.32%
2020/11/26	4	32.13	8	32.09	31.95	-4	5,317	-0.08%
2020/11/25	1	32.30	69	32.36	32.05	-68	5,187	-1.31%
2020/11/24	17	31.85	42	31.66	31.70	-25	4,817	-0.52%
2020/11/23	14	29.74	17	29.89	29.80	-3	4,219	-0.07%
2020/11/20	13	29.29	20	29.38	29.65	-7	4,054	-0.17%
2020/11/19	3	28.55	0	0.00	28.50	3	3,864	0.08%
2020/11/13	0	0.00	1	27.95	27.95	-1	4,468	-0.02%
2020/11/12	0	0.00	8	27.80	27.65	-8	4,634	-0.17%
2020/11/03	1	27.50	0	0.00	27.35	1	5,208	0.02%
2020/10/27	7	28.13	0	0.00	28.10	7	6,067	0.12%
2020/10/23	6	28.82	0	0.00	28.95	6	6,547	0.09%
2020/10/22	13	29.50	14	29.63	29.00	-1	7,735	-0.01%
2020/10/21	8	29.18	0	0.00	29.15	8	8,049	0.10%
2020/10/20	2	28.95	1	29.05	29.05	1	8,533	0.01%
2020/10/19	3	28.75	23	28.77	29.15	-20	9,397	-0.21%
2020/10/16	2	29.10	0	0.00	28.55	2	10,259	0.02%
2020/10/15	2	28.85	4	29.35	29.30	-2	10,442	-0.02%
2020/10/14	2	28.10	2	28.65	28.60	0	10,382	0.00%
2020/10/12	12	28.20	0	0.00	27.95	12	11,226	0.11%
2020/10/08	11	28.74	0	0.00	28.55	11	11,454	0.10%
2020/10/06	0	0.00	6	28.25	28.15	-6	13,119	-0.05%
2020/09/28	2	27.50	0	0.00	28.30	2	13,463	0.01%
2020/09/25	28	28.37	35	28.66	27.50	-7	13,617	-0.05%
2020/09/24	34	29.98	22	30.18	29.35	12	13,724	0.09%
2020/09/23	5	29.70	2	30.00	30.00	3	13,469	0.02%
2020/09/22	1	29.55	0	0.00	29.35	1	13,378	0.01%
2020/09/21	4	29.65	0	0.00	29.00	4	13,338	0.03%
2020/09/18	0	0.00	5	29.65	29.35	-5	13,345	-0.04%
2020/09/17	0	0.00	1	29.55	29.60	-1	13,329	-0.01%
2020/09/16	4	29.33	2	29.70	29.10	2	13,299	0.02%
2020/09/15	40	29.15	40	29.00	29.00	0	13,255	0.00%
2020/09/14	3	29.10	2	28.98	28.90	1	13,345	0.01%
2020/09/10	3	29.05	0	0.00	28.55	3	13,336	0.02%
2020/09/09	2	28.75	2	29.00	28.90	0	13,371	0.00%
2020/09/08	28	29.04	0	0.00	28.90	28	13,385	0.21%
2020/09/07	8	29.13	5	29.04	29.35	3	13,385	0.02%
2020/09/03	0	0.00	1	27.65	27.25	-1	13,300	-0.01%
2020/09/02	10	27.38	0	0.00	27.30	10	13,432	0.07%
2020/08/31	1	26.80	0	0.00	26.85	1	13,585	0.01%
2020/08/26	5	26.75	5	27.00	27.10	0	14,087	0.00%
2020/08/25	1	26.85	1	26.85	26.75	0	14,112	0.00%
2020/08/21	4	27.05	2	27.28	27.05	2	14,326	0.01%
2020/08/20	24	27.43	97	28.55	27.00	-73	14,302	-0.51%
2020/08/19	10	29.83	7	29.81	30.00	3	14,482	0.02%
2020/08/18	30	30.61	0	0.00	30.40	30	15,022	0.20%
2020/08/17	19	30.01	3	30.47	30.40	16	15,120	0.11%
2020/08/14	2	29.55	2	29.80	29.80	0	15,224	0.00%
2020/08/12	18	28.84	0	0.00	29.00	18	15,414	0.12%
2020/08/11	0	0.00	1	29.40	29.05	-1	15,467	-0.01%
2020/08/10	3	29.93	0	0.00	29.45	3	15,465	0.02%
2020/08/07	7	30.50	0	0.00	30.60	7	15,450	0.05%
2020/08/06	11	30.70	5	30.70	30.45	6	15,867	0.04%
2020/08/05	30	31.51	1	31.35	31.10	29	15,774	0.18%
2020/08/04	12	31.76	11	31.76	31.60	1	15,797	0.01%
2020/08/03	7	31.23	11	31.45	31.55	-4	15,611	-0.03%
2020/07/31	4	32.13	7	32.13	31.65	-3	15,508	-0.02%
2020/07/30	23	31.62	5	31.53	31.80	18	15,356	0.12%
2020/07/29	4	31.16	11	31.43	31.95	-7	15,201	-0.05%
2020/07/28	116	33.81	103	34.50	30.50	13	14,897	0.09%	大買/大賣/
2020/07/27	9	31.82	23	31.84	32.80	-14	13,771	-0.10%
2020/07/24	19	30.89	18	31.67	31.25	1	13,310	0.01%
2020/07/23	29	31.80	84	32.15	32.40	-55	12,818	-0.43%
2020/07/22	72	30.75	78	31.22	30.85	-6	11,977	-0.05%
2020/07/21	3	29.02	3	29.28	29.05	0	11,113	0.00%
2020/07/20	10	28.63	14	29.07	28.55	-4	10,922	-0.04%
2020/07/17	21	28.56	28	28.89	28.80	-7	10,895	-0.06%
2020/07/16	24	29.21	16	29.64	29.90	8	10,660	0.08%
2020/07/15	26	28.81	16	28.83	28.15	10	10,122	0.10%
2020/07/14	77	30.02	62	29.99	29.20	15	10,025	0.15%
2020/07/13	14	29.52	57	29.66	29.85	-43	9,341	-0.46%
2020/07/09	7	27.86	10	28.00	27.15	-3	8,759	-0.03%
2020/07/08	1	27.00	1	27.15	27.45	0	8,708	0.00%
2020/07/07	7	27.97	3	27.38	26.95	4	8,664	0.05%
2020/07/06	32	27.65	23	27.61	27.90	9	8,586	0.10%
2020/07/03	21	27.18	6	27.39	27.50	15	8,474	0.18%
2020/07/02	0	0.00	2.2	25.97	25.95	-2.2	8,284	-0.03%
2020/07/01	0	0.00	1	26.00	25.90	-1	8,284	-0.01%
2020/06/30	3	25.67	0	0.00	25.65	3	8,290	0.04%
2020/06/29	2	26.00	10	25.60	25.60	-8	8,311	-0.10%
2020/06/24	0	0.00	1	26.45	26.45	-1	8,315	-0.01%
2020/06/23	2	26.25	0	0.00	26.30	2	8,407	0.02%
2020/06/22	1	26.20	0	0.00	26.15	1	8,457	0.01%
2020/06/19	0	0.00	2	27.08	26.55	-2	8,517	-0.02%
2020/06/17	1	26.25	0	0.00	26.25	1	8,502	0.01%
2020/06/16	11	26.55	3	26.48	26.60	8	8,646	0.09%
2020/06/15	4	26.14	0	0.00	26.10	4	8,852	0.05%
2020/06/12	0	0.00	1	26.00	26.65	-1	8,997	-0.01%
2020/06/11	9	27.53	1	27.30	26.80	8	9,112	0.09%
2020/06/10	11	27.94	0	0.00	27.85	11	9,212	0.12%
2020/06/09	6	28.96	0	0.00	28.55	6	9,325	0.06%
2020/06/08	0	0.00	1	28.90	28.80	-1	9,473	-0.01%
2020/06/05	7.2	28.56	0	0.00	28.50	7.2	9,803	0.07%
2020/06/04	16	28.96	13	29.33	28.65	3	9,915	0.03%
2020/06/03	1	28.35	1	28.40	28.30	0	9,533	0.00%
2020/06/02	22	28.18	20	28.20	27.90	2	9,514	0.02%
2020/06/01	5	28.23	2	28.00	28.00	3	9,526	0.03%
2020/05/28	10	28.60	3	28.55	28.20	7	9,543	0.07%
2020/05/26	15	29.40	71	29.58	28.25	-56	9,586	-0.58%
2020/05/25	14	29.15	12	28.70	29.65	2	9,149	0.02%
2020/05/22	57	27.94	0	0.00	27.15	57	8,577	0.66%
2020/05/21	3	27.00	16	27.06	27.05	-13	8,375	-0.16%
2020/05/20	0	0.00	15	26.65	26.60	-15	8,425	-0.18%
2020/05/18	5	26.55	8	26.30	25.90	-3	8,212	-0.04%
2020/05/15	3	25.50	0	0.00	26.20	3	8,136	0.04%
2020/05/14	23	26.00	13	26.21	25.55	10	8,251	0.12%
2020/05/13	41	26.79	20	26.75	26.70	21	8,194	0.26%
2020/05/12	2	26.08	5	26.15	25.70	-3	7,714	-0.04%
2020/05/11	11	26.17	6	26.17	26.10	5	7,665	0.07%
2020/05/08	3	24.90	1	25.40	24.85	2	7,479	0.03%
2020/05/05	1	24.85	0	0.00	24.75	1	7,380	0.01%
2020/04/30	5	25.25	3	24.93	25.10	2	7,414	0.03%
2020/04/29	5	24.79	1	25.15	24.75	4	7,372	0.05%
2020/04/28	2	24.83	2	24.90	24.80	0	7,370	0.00%
2020/04/27	1	24.65	0	0.00	24.65	1	7,409	0.01%
2020/04/24	1	24.45	0	0.00	24.50	1	7,376	0.01%
2020/04/23	0	0.00	5	24.83	24.65	-5	7,363	-0.07%
2020/04/22	0	0.00	3	24.48	24.55	-3	7,331	-0.04%
2020/04/21	16	25.42	1	25.75	24.85	15	7,295	0.21%
2020/04/20	1	25.45	7	25.96	25.60	-6	7,285	-0.08%
2020/04/17	4	25.80	7	26.58	25.70	-3	7,299	-0.04%
2020/04/16	1	26.90	9	26.74	26.40	-8	7,188	-0.11%
2020/04/15	102	26.79	99	26.32	26.40	3	7,028	0.04%	大買/
2020/04/14	9	25.10	0	0.00	24.80	9	6,732	0.13%
2020/04/13	0	0.00	2	25.30	24.90	-2	6,673	-0.03%
2020/04/10	1	25.00	2	25.05	25.00	-1	6,653	-0.02%
2020/04/09	5	25.60	1	25.30	25.20	4	6,754	0.06%
2020/04/08	13	25.86	6	25.83	25.95	7	6,764	0.10%
2020/04/07	8	25.00	7	25.23	25.00	1	6,686	0.01%
2020/04/01	1	24.40	0	0.00	24.55	1	6,830	0.01%
2020/03/31	7	24.63	0	0.00	24.25	7	6,830	0.10%
2020/03/30	1	23.40	4	23.81	24.70	-3	6,886	-0.04%
2020/03/27	3	24.87	2	24.70	24.10	1	6,853	0.01%
2020/03/26	3	23.50	6	24.03	24.30	-3	6,756	-0.04%
2020/03/25	7	23.66	4	23.89	23.70	3	6,701	0.04%
2020/03/24	6	23.09	0	0.00	23.00	6	6,644	0.09%
2020/03/23	4	22.73	4	22.95	22.15	0	6,714	0.00%
2020/03/20	3	23.87	4	23.96	23.85	-1	6,729	-0.01%
2020/03/19	22	23.20	29	22.94	22.50	-7	6,636	-0.11%
2020/03/18	10	26.09	7	25.77	25.00	3	6,424	0.05%
2020/03/17	16	26.00	26	26.14	25.55	-10	6,298	-0.16%
2020/03/16	8	26.21	19	26.16	25.40	-11	6,120	-0.18%
2020/03/13	10	24.36	17	25.25	26.80	-7	5,965	-0.12%
2020/03/12	39	26.36	23	26.58	26.05	16	5,737	0.28%
2020/03/11	22	28.17	11	28.27	27.40	11	5,446	0.20%
2020/03/10	1	27.50	11	27.57	27.50	-10	5,079	-0.20%
2020/03/09	1	26.75	2	27.20	26.30	-1	4,915	-0.02%
2020/03/06	1	27.50	0	0.00	27.15	1	4,854	0.02%
2020/03/05	10	27.93	6	27.93	27.60	4	4,858	0.08%
2020/03/04	2	27.33	1	27.45	27.75	1	4,793	0.02%
2020/03/03	5	27.57	4	28.04	27.25	1	4,726	0.02%
2020/03/02	7	26.03	10	26.80	27.60	-3	4,655	-0.06%
2020/02/27	6	26.38	4	26.19	25.95	2	4,440	0.05%
2020/02/26	11	27.77	16	27.33	27.05	-5	4,356	-0.11%
2020/02/25	3	26.92	7	27.16	27.00	-4	4,275	-0.09%
2020/02/24	5	27.61	6	27.40	27.35	-1	4,233	-0.02%
2020/02/21	23	27.87	20	27.60	27.75	3	4,182	0.07%
2020/02/19	3	26.00	11	26.12	26.10	-8	3,856	-0.21%
2020/02/18	2	25.75	0	0.00	25.80	2	3,845	0.05%
2020/02/17	5	25.88	1	25.45	26.05	4	3,836	0.10%
2020/02/14	1	24.50	2	25.20	25.25	-1	3,664	-0.03%
2020/02/12	1	24.45	3	24.70	24.85	-2	3,787	-0.05%
2020/02/11	2	24.40	2	24.28	24.30	0	3,790	0.00%
2020/02/10	1	23.70	0	0.00	24.00	1	3,879	0.03%
2020/02/07	0	0.00	2	24.35	24.35	-2	3,919	-0.05%
2020/02/06	0	0.00	30	25.10	25.10	-30	3,979	-0.75%
2020/02/04	0	0.00	1	24.85	24.70	-1	4,072	-0.02%
2020/02/03	2	23.75	9	23.83	24.35	-7	4,150	-0.17%
2020/01/31	3	24.73	3	24.85	24.95	0	4,194	0.00%
2020/01/30	2	24.48	0	0.00	24.15	2	4,397	0.05%
2020/01/17	0	0.00	3	27.03	26.80	-3	4,868	-0.06%
2020/01/16	2	27.25	0	0.00	27.10	2	5,072	0.04%
2020/01/15	9	27.24	0	0.00	27.30	9	5,279	0.17%
2020/01/14	2	27.30	2	27.15	27.05	0	5,538	0.00%
2020/01/13	1	26.25	2	26.95	27.25	-1	5,853	-0.02%
2020/01/09	1	26.65	1	27.10	26.60	0	5,912	0.00%
2020/01/08	11	26.44	4	26.64	26.15	7	5,949	0.12%
2020/01/07	6	27.12	0	0.00	27.00	6	6,131	0.10%
2020/01/06	10	27.30	0	0.00	27.20	10	6,277	0.16%
2020/01/03	2	28.08	0	0.00	27.85	2	6,359	0.03%
2020/01/02	1	28.60	0	0.00	28.65	1	6,279	0.02%
2019/12/30	1	28.35	0	0.00	28.30	1	6,298	0.02%
2019/12/27	50	28.10	31	28.46	28.80	19	6,322	0.30%
2019/12/18	5	28.20	2	28.05	27.80	3	6,963	0.04%
2019/12/17	2	27.75	1	27.40	27.70	1	6,939	0.01%
2019/12/12	0	0.00	1	27.30	27.25	-1	7,686	-0.01%
2019/12/11	5	27.00	5	27.05	27.00	0	7,745	0.00%
2019/12/10	6	27.35	9	27.39	27.40	-3	7,820	-0.04%
2019/12/09	1	26.65	0	0.00	26.35	1	7,942	0.01%
2019/12/05	1	26.40	0	0.00	26.40	1	8,265	0.01%
2019/12/04	7	25.51	3	26.32	26.30	4	8,824	0.05%
2019/12/02	2	25.80	0	0.00	25.70	2	9,269	0.02%
2019/11/29	5	26.50	0	0.00	26.30	5	9,437	0.05%
2019/11/27	1	27.60	1	27.60	27.20	0	10,046	0.00%
2019/11/26	1	26.95	1	27.15	27.10	0	10,669	0.00%
2019/11/20	1	26.50	0	0.00	26.35	1	11,020	0.01%
2019/11/19	10	26.85	0	0.00	26.50	10	11,171	0.09%
2019/11/15	1	26.90	1	26.75	26.70	0	11,564	0.00%
2019/11/13	3	26.90	1	26.90	27.00	2	11,987	0.02%
2019/11/12	1	26.45	0	0.00	26.80	1	12,009	0.01%
2019/11/11	4	26.18	0	0.00	26.10	4	12,030	0.03%
2019/11/07	3	27.75	2	27.75	27.85	1	11,988	0.01%
2019/11/06	0	0.00	2	28.70	28.60	-2	11,956	-0.02%
2019/11/05	1	29.10	0	0.00	28.90	1	11,967	0.01%
2019/11/01	1	28.25	2	29.10	29.10	-1	12,021	-0.01%
2019/10/31	6	28.46	14	28.73	28.45	-8	12,027	-0.07%
2019/10/30	5	29.15	0	0.00	29.35	5	12,036	0.04%
2019/10/29	2	29.68	0	0.00	29.05	2	12,127	0.02%
2019/10/28	39	30.01	35	30.49	30.50	4	12,117	0.03%
2019/10/25	2	30.15	1	30.00	29.50	1	12,124	0.01%
2019/10/24	19	29.97	10	29.75	30.10	9	12,211	0.07%
2019/10/23	0	0.00	3	29.50	29.30	-3	12,519	-0.02%
2019/10/22	0	0.00	1	29.40	29.35	-1	12,728	-0.01%
2019/10/21	4	28.45	31	29.15	29.90	-27	12,456	-0.22%
2019/10/16	6	27.68	7	27.75	27.65	-1	11,950	-0.01%
2019/10/15	1	28.60	0	0.00	28.05	1	11,894	0.01%
2019/10/14	2	27.60	7	27.69	27.50	-5	11,716	-0.04%
2019/10/09	3	26.27	0	0.00	26.55	3	11,566	0.03%
2019/10/04	50	27.65	1	27.95	27.20	49	11,606	0.42%
2019/10/03	2	27.13	0	0.00	27.70	2	11,556	0.02%
2019/10/01	2	27.65	2	28.00	28.00	0	11,450	0.00%
2019/09/27	5	28.08	2	27.95	27.80	3	11,387	0.03%
2019/09/26	21	28.15	4	28.38	27.50	17	11,208	0.15%
2019/09/25	2	29.08	0	0.00	28.35	2	10,953	0.02%
2019/09/24	6	30.45	7	30.12	29.85	-1	10,798	-0.01%
2019/09/23	10	30.10	0	0.00	30.00	10	10,717	0.09%
2019/09/20	3	30.07	1	30.05	30.20	2	10,628	0.02%
2019/09/19	2	30.50	11	30.45	30.05	-9	10,540	-0.09%
2019/09/18	8	29.71	1	29.60	29.50	7	10,244	0.07%
2019/09/17	4	29.24	48	29.32	29.50	-44	10,125	-0.43%
2019/09/16	43	28.26	2	28.00	28.15	41	9,888	0.41%
2019/09/12	1	28.20	4	28.15	28.05	-3	9,886	-0.03%
2019/09/11	7	28.19	7	27.97	28.05	0	10,039	0.00%
2019/09/10	3	29.75	0	0.00	28.80	3	10,260	0.03%
2019/09/09	2	28.75	4	28.95	28.95	-2	10,108	-0.02%
2019/09/06	19	30.43	14	29.86	29.45	5	9,927	0.05%
2019/09/05	24	29.28	14	29.35	29.60	10	9,312	0.11%
2019/09/04	1	28.30	9	28.96	28.95	-8	9,063	-0.09%
2019/09/03	5	28.21	5	28.27	28.05	0	8,788	0.00%
2019/09/02	37	27.44	8	28.09	28.35	29	8,571	0.34%
2019/08/30	9	27.64	16.3	27.16	26.55	-7.3	8,235	-0.09%
2019/08/29	34	27.79	14	27.05	27.00	20	7,901	0.25%
2019/08/28	2	25.65	2	26.45	26.45	0	7,205	0.00%
2019/08/27	0	0.00	2	24.10	24.05	-2	6,943	-0.03%
2019/08/26	7	23.73	9	23.82	23.60	-2	6,879	-0.03%
2019/08/22	0	0.00	10	24.55	24.90	-10	6,713	-0.15%
2019/08/21	4	24.43	3	24.68	24.50	1	6,537	0.02%
2019/08/19	36	24.06	16	23.93	24.15	20	6,102	0.33%
2019/08/16	4	23.25	9	21.74	23.30	-5	5,753	-0.09%
2019/08/15	3	21.17	8	21.22	21.20	-5	5,617	-0.09%
2019/08/14	1	22.65	0	0.00	21.90	1	5,573	0.02%
2019/08/12	1	22.15	0	0.00	22.00	1	5,453	0.02%
2019/08/08	8	22.75	0	0.00	22.65	8	5,387	0.15%
2019/08/07	7	22.80	0	0.00	22.30	7	5,328	0.13%
2019/08/06	6	22.46	1	22.90	22.90	5	5,269	0.09%
2019/08/05	3	22.65	3	23.00	22.60	0	5,168	0.00%
2019/08/02	0	0.00	1	23.35	23.50	-1	5,096	-0.02%
2019/08/01	0	0.00	10	23.80	23.80	-10	5,016	-0.20%
2019/07/31	2	23.65	4	24.44	24.45	-2	4,909	-0.04%
2019/07/30	6	23.71	4	23.61	23.15	2	4,722	0.04%
2019/07/29	8	24.78	8	24.75	24.35	0	4,488	0.00%
2019/07/26	8	24.20	12	24.33	24.70	-4	4,170	-0.10%
2019/07/25	8	23.52	5	23.41	24.00	3	3,834	0.08%
2019/07/24	4	22.16	9	22.11	22.60	-5	3,320	-0.15%
2019/07/23	5	20.55	0	0.00	20.55	5	2,934	0.17%
2019/07/22	1	20.15	5	20.13	20.00	-4	2,928	-0.14%
2019/07/19	5	20.00	0	0.00	19.90	5	2,939	0.17%
2019/07/12	0	0.00	4	21.10	21.65	-4	2,959	-0.14%
2019/07/11	6	21.48	6	21.39	21.25	0	2,936	0.00%
2019/07/08	0	0.00	10	20.10	20.15	-10	2,747	-0.36%
2019/07/04	1	20.10	0	0.00	19.90	1	2,739	0.04%
2019/07/03	0	0.00	1	19.80	19.90	-1	2,750	-0.04%
2019/06/27	2	19.80	2	19.65	19.75	0	2,712	0.00%
2019/06/26	11	19.61	1	19.80	19.60	10	2,681	0.37%
2019/06/25	0	0.00	11	20.12	20.10	-11	2,652	-0.41%
2019/06/21	0	0.00	1	20.10	19.90	-1	2,483	-0.04%
2019/06/19	10	19.60	1	19.40	19.60	9	2,235	0.40%
2019/06/18	26	18.64	28	19.19	19.40	-2	1,976	-0.10%
2019/06/17	0	0.00	1	17.40	17.85	-1	1,536	-0.07%
2019/06/12	2	16.45	2	16.45	16.65	0	1,563	0.00%
2019/06/05	2	16.00	0	0.00	15.85	2	1,619	0.12%
2019/05/31	0	0.00	1	16.30	16.40	-1	1,709	-0.06%
2019/05/30	1	16.20	0	0.00	16.10	1	1,721	0.06%
2019/05/22	1	16.15	1	16.35	16.25	0	1,926	0.00%
2019/05/21	1	15.90	0	0.00	15.95	1	2,102	0.05%
2019/05/14	5	16.74	0	0.00	17.35	5	2,712	0.18%
2019/05/10	0	0.00	1	17.50	17.55	-1	3,010	-0.03%
2019/05/08	1	18.50	0	0.00	18.55	1	2,989	0.03%
2019/04/30	10	19.15	10	19.20	19.45	0	3,185	0.00%
2019/04/29	11	19.27	10	19.60	19.25	1	3,310	0.03%
2019/04/23	7	21.15	7	21.25	21.40	0	3,282	0.00%
2019/04/22	0	0.00	5	21.55	21.25	-5	3,282	-0.15%
2019/04/18	0	0.00	1	21.65	20.75	-1	3,262	-0.03%
2019/04/16	2	21.38	0	0.00	21.60	2	3,211	0.06%
2019/04/12	1	20.50	0	0.00	20.50	1	3,240	0.03%
2019/04/10	0	0.00	6	21.67	21.30	-6	3,240	-0.19%
2019/04/09	1	22.10	0	0.00	21.75	1	3,241	0.03%
2019/04/08	10	22.05	0	0.00	21.65	10	3,257	0.31%
2019/04/01	1	21.30	0	0.00	21.35	1	3,261	0.03%
2019/03/27	0	0.00	11	20.20	20.20	-11	3,380	-0.33%
2019/03/22	0	0.00	1	21.65	21.40	-1	3,485	-0.03%
2019/03/20	11	21.55	0	0.00	21.30	11	3,649	0.30%
2019/03/08	0	0.00	38	21.31	21.25	-38	5,379	-0.71%
2019/03/07	0	0.00	2	21.98	21.60	-2	5,422	-0.04%
2019/03/06	16	22.40	0	0.00	22.30	16	5,524	0.29%
2019/02/27	0	0.00	5	22.35	22.40	-5	6,090	-0.08%
2019/02/26	35	23.10	10	23.15	22.75	25	6,373	0.39%
2019/02/25	1	22.85	0	0.00	22.75	1	6,677	0.01%
2019/02/22	1	23.10	0	0.00	23.00	1	6,778	0.01%
2019/02/20	1	23.60	4	23.80	23.50	-3	6,788	-0.04%
2019/02/19	0	0.00	2	22.80	23.00	-2	6,648	-0.03%
2019/02/18	17	22.99	12	23.50	22.80	5	6,605	0.08%
2019/02/15	11.3	22.64	12	22.97	22.65	-0.7	6,562	-0.01%
2019/02/14	6	23.56	25	23.52	23.10	-19	6,546	-0.29%
2019/02/13	4	23.03	5	22.76	23.45	-1	6,366	-0.02%
2019/02/12	20	22.15	5	22.17	21.90	15	6,143	0.24%
2019/02/11	2	21.30	1	21.15	21.40	1	6,069	0.02%
2019/01/29	0	0.00	1	20.35	20.25	-1	6,036	-0.02%
2019/01/25	1	21.10	13	20.72	20.50	-12	6,080	-0.20%
2019/01/24	0	0.00	5	20.25	20.25	-5	6,156	-0.08%
2019/01/22	13	20.50	0	0.00	20.20	13	6,300	0.21%
2019/01/21	4	20.56	6	20.60	20.85	-2	6,329	-0.03%
2019/01/18	2	19.55	2	19.95	19.80	0	6,246	0.00%
2019/01/17	1	20.00	0	0.00	19.45	1	6,309	0.02%
2019/01/16	2	19.85	2	19.78	19.90	0	6,329	0.00%
2019/01/15	10	19.40	6	19.47	19.65	4	6,317	0.06%
2019/01/14	0	0.00	5	19.10	19.10	-5	6,313	-0.08%
2019/01/08	2	19.45	4	19.20	19.35	-2	6,461	-0.03%
2019/01/07	1	19.30	1	19.20	19.20	0	6,480	0.00%
2019/01/04	0	0.00	2	18.65	18.80	-2	6,548	-0.03%
2018/12/28	0	0.00	16	20.24	20.15	-16	6,672	-0.24%
2018/12/27	0	0.00	1	20.45	20.25	-1	6,771	-0.01%
2018/12/26	1	20.35	0	0.00	19.85	1	6,784	0.01%
2018/12/25	2	19.93	0	0.00	20.00	2	6,833	0.03%
2018/12/24	0	0.00	0.2	20.60	20.50	-0.2	6,844	0.00%
2018/12/21	18	20.17	0	0.00	20.75	18	6,891	0.26%
2018/12/20	1	20.40	0	0.00	20.00	1	6,910	0.01%
2018/12/18	14	20.94	0	0.00	20.85	14	6,933	0.20%
2018/12/17	4	21.65	0	0.00	21.40	4	7,063	0.06%
2018/12/14	0	0.00	29	21.45	21.60	-29	7,092	-0.41%
2018/12/13	0	0.00	2	22.40	22.10	-2	7,128	-0.03%
2018/12/12	5	22.81	0	0.00	22.85	5	7,105	0.07%
2018/12/10	2	22.20	1	22.40	22.05	1	7,070	0.01%
2018/12/07	10	22.65	6	22.88	22.60	4	7,085	0.06%
2018/12/06	5	23.28	6	23.06	22.20	-1	7,191	-0.01%
2018/12/05	9	24.01	6	24.07	24.00	3	7,061	0.04%
2018/12/04	4	23.45	1	22.75	24.50	3	6,721	0.04%
2018/12/03	20	22.63	104	22.64	22.50	-84	6,286	-1.34%	大賣/
2018/11/30	20	21.97	20	21.77	22.00	0	6,189	0.00%
2018/11/29	98	22.24	28	22.48	21.90	70	6,162	1.14%
2018/11/28	2	22.55	15	22.53	22.25	-13	6,052	-0.21%
2018/11/27	7	22.49	3	22.47	22.25	4	5,919	0.07%
2018/11/26	2	21.73	0	0.00	21.60	2	5,645	0.04%
2018/11/23	38	21.89	8	21.82	21.70	30	5,570	0.54%
2018/11/22	8	20.77	7	20.47	21.15	1	5,292	0.02%
2018/11/21	1	20.50	1	20.55	20.55	0	4,970	0.00%
2018/11/20	4	19.03	1	18.75	18.70	3	4,900	0.06%
2018/11/19	0	0.00	1	18.45	18.85	-1	4,902	-0.02%
2018/11/15	0	0.00	5	18.20	18.40	-5	4,978	-0.10%
2018/11/13	1	17.65	0	0.00	18.60	1	5,141	0.02%
2018/11/08	1	18.00	0	0.00	18.00	1	5,248	0.02%
2018/11/07	2	18.30	3	18.17	18.60	-1	5,226	-0.02%
2018/11/05	0	0.00	10	18.35	18.20	-10	5,307	-0.19%
2018/11/02	18	17.93	4	18.34	18.35	14	5,323	0.26%
2018/11/01	7	17.64	4	18.53	17.70	3	5,296	0.06%
2018/10/31	2	17.40	25	17.30	17.50	-23	5,205	-0.44%
2018/10/29	14	16.39	1	16.70	16.10	13	5,175	0.25%
2018/10/25	1	16.25	1	16.60	16.15	0	5,225	0.00%
2018/10/19	2	18.55	1	18.50	18.60	1	5,440	0.02%
2018/10/18	1	19.35	0	0.00	19.45	1	5,478	0.02%
2018/10/17	0	0.00	1	20.20	19.45	-1	5,542	-0.02%
2018/10/16	2	20.35	3	19.92	19.50	-1	5,573	-0.02%
2018/10/12	1	18.95	4	19.35	19.30	-3	5,774	-0.05%
2018/10/11	1	18.00	1	18.00	18.00	0	5,828	0.00%
2018/10/09	2	20.43	1	20.05	20.00	1	5,909	0.02%
2018/10/08	0	0.00	1	20.55	20.70	-1	6,010	-0.02%
2018/10/05	6	20.73	3	20.52	20.30	3	6,078	0.05%
2018/10/04	0	0.00	2	22.50	21.95	-2	6,039	-0.03%
2018/10/03	11	22.23	10	22.50	22.30	1	6,180	0.02%
2018/10/02	1	23.65	1	24.05	23.40	0	6,413	0.00%
2018/10/01	3	23.47	1	23.55	23.85	2	6,568	0.03%
2018/09/27	5	23.82	2	23.30	23.30	3	6,877	0.04%
2018/09/25	7	24.34	4	23.99	23.65	3	7,080	0.04%
2018/09/21	6	24.07	9	24.21	23.95	-3	7,036	-0.04%
2018/09/20	1	23.35	3	23.35	23.15	-2	6,984	-0.03%
2018/09/19	3	24.37	0	0.00	23.10	3	7,126	0.04%
2018/09/18	0	0.00	2	23.30	23.00	-2	7,137	-0.03%
2018/09/17	3	24.07	2	24.15	24.20	1	7,271	0.01%
2018/09/14	1	22.45	2	22.33	23.25	-1	7,240	-0.01%
2018/09/13	8	21.33	8	21.29	21.15	0	7,349	0.00%
2018/09/12	0	0.00	4	20.03	20.10	-4	7,544	-0.05%
2018/09/07	7	26.28	1	25.05	24.90	6	7,830	0.08%
2018/09/05	4	26.80	0	0.00	26.80	4	8,060	0.05%
2018/09/04	0	0.00	4	27.54	27.50	-4	8,353	-0.05%
2018/09/03	1	26.85	5	26.90	26.85	-4	8,584	-0.05%
2018/08/31	0	0.00	2	27.60	28.40	-2	8,642	-0.02%
2018/08/30	0	0.00	2	28.85	28.10	-2	8,737	-0.02%
2018/08/29	0	0.00	1	28.70	28.45	-1	8,808	-0.01%
2018/08/28	11	28.45	0	0.00	28.05	11	8,965	0.12%
2018/08/27	0	0.00	5	28.55	28.55	-5	9,101	-0.05%
2018/08/21	0	0.00	1	28.00	27.25	-1	13,147	-0.01%
2018/08/20	8	27.44	3	28.05	27.40	5	13,469	0.04%
2018/08/17	5	28.65	5	28.90	28.90	0	14,306	0.00%
2018/08/16	1	28.60	0	0.00	29.25	1	14,575	0.01%
2018/08/15	6	29.38	2	29.45	28.95	4	14,843	0.03%
2018/08/14	2	30.75	0	0.00	30.75	2	14,865	0.01%
2018/08/13	0	0.00	2	28.45	29.90	-2	14,941	-0.01%
2018/08/09	1	30.75	0	0.00	30.60	1	14,955	0.01%
2018/08/08	0	0.00	3	31.10	31.00	-3	15,330	-0.02%
2018/08/06	0	0.00	1	31.70	31.45	-1	15,710	-0.01%
2018/08/03	1	32.00	1	32.45	32.35	0	15,863	0.00%
2018/08/02	11	31.43	11	31.27	31.35	0	15,852	0.00%
2018/07/31	1	34.10	0	0.00	33.65	1	16,055	0.01%
2018/07/30	0	0.00	1	33.75	33.65	-1	16,049	-0.01%
2018/07/27	10	34.93	4	34.93	35.00	6	16,001	0.04%
2018/07/26	3	34.75	6	35.32	35.40	-3	15,934	-0.02%
2018/07/25	2	33.85	7	34.26	33.90	-5	15,759	-0.03%
2018/07/24	4	34.50	5	34.14	34.10	-1	15,688	-0.01%
2018/07/23	3	32.25	3	32.70	33.80	0	15,617	0.00%
2018/07/20	7	34.31	13	33.94	33.55	-6	15,562	-0.04%
2018/07/19	2	33.23	5	33.52	34.15	-3	15,410	-0.02%
2018/07/18	2	32.70	1	32.45	32.50	1	15,296	0.01%
2018/07/17	2	35.63	3	35.80	34.05	-1	15,193	-0.01%
2018/07/16	3	35.30	5	35.70	35.70	-2	15,078	-0.01%
2018/07/13	6	35.44	13	35.49	34.55	-7	15,044	-0.05%
2018/07/12	12	34.79	21	34.59	34.45	-9	14,942	-0.06%
2018/07/11	20	34.72	27	34.32	34.55	-7	14,897	-0.05%
2018/07/10	21	34.04	7	33.96	34.30	14	14,731	0.10%
2018/07/09	23	32.71	28	32.71	32.55	-5	14,561	-0.03%
2018/07/06	18	32.42	15	32.84	33.80	3	14,382	0.02%
2018/07/05	1	31.85	1	30.65	30.75	0	14,183	0.00%
2018/07/04	1	31.20	0	0.00	30.70	1	14,034	0.01%
2018/07/03	5	34.60	5	34.00	33.20	0	13,822	0.00%
2018/07/02	0	0.00	1	35.60	34.20	-1	13,741	-0.01%
2018/06/29	13	35.00	5.5	34.67	35.20	7.5	13,686	0.05%
2018/06/28	16	36.32	9	36.21	34.50	7	13,546	0.05%
2018/06/27	9	37.38	12	36.90	36.50	-3	13,363	-0.02%
2018/06/26	11	37.20	4	37.04	36.90	7	13,272	0.05%
2018/06/25	5	37.00	8	37.05	36.80	-3	13,101	-0.02%
2018/06/22	14	39.40	17	39.39	38.65	-3	12,955	-0.02%
2018/06/21	11	39.55	26.5	39.95	41.00	-15.5	12,800	-0.12%
2018/06/20	14	39.04	11	38.46	37.75	3	12,560	0.02%
2018/06/19	13	41.83	6	40.94	39.80	7	12,439	0.06%
2018/06/15	3	40.05	0	0.00	39.90	3	12,155	0.02%
2018/06/14	4	39.23	8	40.08	39.60	-4	12,239	-0.03%
2018/06/13	3	39.40	32	38.43	39.00	-29	12,350	-0.23%
2018/06/12	16	43.19	16	42.89	42.45	0	12,426	0.00%
2018/06/11	38	38.44	10	39.98	41.00	28	12,131	0.23%
2018/06/08	1	37.80	0	0.00	37.30	1	11,994	0.01%
2018/06/07	4	36.43	6	35.95	37.00	-2	11,951	-0.02%
2018/06/06	2	36.15	0	0.00	35.90	2	11,989	0.02%
2018/06/05	0	0.00	4	34.94	34.60	-4	12,093	-0.03%
2018/06/04	5	37.06	1	38.10	37.20	4	12,044	0.03%
2018/06/01	49	37.83	40	37.79	37.00	9	11,883	0.08%
2018/05/31	62	39.49	29	39.73	38.20	33	11,358	0.29%
2018/05/30	20	35.45	54	36.28	37.60	-34	10,218	-0.33%
2018/05/29	113	34.07	82	34.61	34.20	31	9,074	0.34%	大買/
2018/05/28	17	31.27	18	31.56	32.05	-1	7,610	-0.01%
2018/05/25	34	28.69	41	28.96	29.15	-7	7,234	-0.10%
2018/05/24	2	26.30	7	26.49	26.50	-5	6,262	-0.08%
2018/05/23	11	26.00	44	25.97	25.90	-33	5,976	-0.55%
2018/05/22	4	25.23	0	0.00	25.10	4	5,631	0.07%
2018/05/21	0	0.00	20	25.59	26.05	-20	5,538	-0.36%
2018/05/18	22	25.04	5	25.06	25.05	17	5,420	0.31%
2018/05/17	3	24.43	0	0.00	24.40	3	5,346	0.06%
2018/05/16	43	26.10	15	25.81	25.20	28	5,258	0.53%
2018/05/15	2	25.00	20	25.04	24.90	-18	4,897	-0.37%
2018/05/14	10	25.72	7	25.95	25.80	3	4,846	0.06%
2018/05/11	12	25.22	1	25.40	24.40	11	4,517	0.24%
2018/05/10	10	24.95	0	0.00	24.75	10	4,342	0.23%
2018/05/09	99	24.52	87	24.82	24.15	12	4,292	0.28%
2018/05/08	12	24.43	1	23.40	24.05	11	4,146	0.27%
2018/05/04	0	0.00	10	21.80	21.70	-10	3,991	-0.25%
2018/04/30	9	21.80	10	21.84	21.90	-1	4,353	-0.02%
2018/04/25	10	22.50	0	0.00	22.25	10	5,087	0.20%
2018/04/20	0	0.00	10	24.00	23.80	-10	5,127	-0.20%
2018/04/19	33	24.41	38	24.73	24.40	-5	5,110	-0.10%
2018/04/18	10	23.55	2	23.73	23.40	8	4,982	0.16%
2018/04/16	2	24.95	1	24.85	24.60	1	4,971	0.02%
2018/04/13	2	24.45	2	25.00	24.95	0	4,975	0.00%
2018/04/12	0	0.00	10	23.75	23.80	-10	4,955	-0.20%
2018/04/11	0	0.00	1	24.00	24.00	-1	5,092	-0.02%
2018/04/10	0	0.00	2	23.25	23.05	-2	5,090	-0.04%
2018/04/09	1	23.00	0	0.00	22.90	1	5,194	0.02%
2018/03/31	0	0.00	1	24.20	24.25	-1	5,222	-0.02%
2018/03/28	0	0.00	1	24.35	24.00	-1	5,322	-0.02%
2018/03/27	0	0.00	1	24.55	24.20	-1	5,302	-0.02%
2018/03/23	2	23.00	0	0.00	23.95	2	5,309	0.04%
2018/03/22	1	26.10	5	25.24	24.85	-4	5,264	-0.08%
2018/03/21	3	26.35	3	26.82	25.85	0	5,189	0.00%
2018/03/20	1	26.10	2	26.80	26.35	-1	5,112	-0.02%
2018/03/19	58	26.45	62	26.31	26.50	-4	4,988	-0.08%
2018/03/16	20	26.00	15	26.07	25.55	5	4,795	0.10%
2018/03/15	1	24.75	0	0.00	24.80	1	4,566	0.02%
2018/03/13	0	0.00	3	24.87	25.10	-3	4,568	-0.07%
2018/03/12	5	25.55	7	24.90	24.70	-2	4,578	-0.04%
2018/03/09	32	23.94	27	24.09	24.40	5	4,563	0.11%
2018/03/02	1	21.00	1	21.10	21.20	0	5,315	0.00%
2018/02/27	0	0.00	1	21.65	21.25	-1	5,528	-0.02%
2018/02/26	1	21.70	0	0.00	21.85	1	5,586	0.02%
2018/02/22	0	0.00	2	21.10	21.05	-2	5,991	-0.03%
2018/02/21	0	0.00	1	21.15	21.15	-1	6,514	-0.02%
2018/02/12	10	21.13	2	20.73	20.10	8	6,991	0.11%
2018/02/09	1	19.50	9	18.35	20.50	-8	7,411	-0.11%
2018/02/08	1	19.80	144	19.93	20.00	-143	7,508	-1.90%	大賣/鉅額交易
2018/02/07	12	21.05	0	0.00	20.70	12	7,549	0.16%
2018/02/06	2	20.73	363	20.62	20.45	-361	7,600	-4.75%	大賣/鉅額交易
2018/02/05	0	0.00	6	22.58	22.70	-6	7,704	-0.08%
2018/02/02	0	0.00	25	23.88	23.70	-25	7,809	-0.32%
2018/01/31	2	24.38	10.1	24.31	24.30	-8.1	8,037	-0.10%
2018/01/30	0	0.00	1	24.55	24.50	-1	8,190	-0.01%
2018/01/29	1	24.90	1.1	25.36	24.85	-0.1	8,303	0.00%
2018/01/26	0	0.00	1	25.45	25.40	-1	8,546	-0.01%
2018/01/25	2	25.55	2	25.30	25.20	0	8,703	0.00%
2018/01/24	6	27.06	19	27.17	26.40	-13	8,804	-0.15%
2018/01/23	15	26.84	12	26.99	26.45	3	8,872	0.03%
2018/01/22	7	27.03	44	26.33	27.15	-37	8,922	-0.41%
2018/01/19	54	25.30	13	25.26	25.40	41	9,219	0.44%
2018/01/18	0	0.00	15	25.13	24.85	-15	9,485	-0.16%
2018/01/17	3.1	24.29	0	0.00	23.90	3.1	9,672	0.03%
2018/01/16	7	24.42	0	0.00	24.20	7	10,268	0.07%
2018/01/15	0	0.00	3	24.50	24.00	-3	10,700	-0.03%
2018/01/10	1	24.10	0	0.00	23.70	1	11,155	0.01%
2018/01/09	0	0.00	26	24.33	24.35	-26	11,346	-0.23%
2018/01/08	8	25.49	23	25.66	24.65	-15	11,708	-0.13%
2018/01/05	54	25.02	28	25.05	25.50	26	11,693	0.22%
2018/01/04	3	24.43	0	0.00	24.30	3	11,734	0.03%
2018/01/03	13	24.00	6	24.30	24.05	7	11,867	0.06%
2018/01/02	0	0.00	6	23.00	23.40	-6	11,971	-0.05%