漢磊 (3707)-統一-台中券商分點個股進出

台股 » 個股 » 漢磊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

漢磊

(3707)

可現股當沖

股價
70.5
漲跌
▲0.4
漲幅
+0.57%
成交量
1,660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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/02	0	0.00	4.1	70.20	70.50	-4.1	5,029	-0.08%
2024/04/30	2	71.10	0	0.00	70.10	2	5,010	0.04%
2024/04/29	0	68.90	1	68.80	70.10	-1	4,960	-0.02%
2024/04/26	2	70.05	1	70.10	69.10	1	4,925	0.02%
2024/04/25	3	70.43	4.1	70.73	70.60	-1.1	4,867	-0.02%
2024/04/24	1	68.90	1	69.50	67.80	0	4,766	0.00%
2024/04/23	2	68.00	1	68.60	68.50	1	4,740	0.02%
2024/04/22	2	69.40	0	0.00	67.00	2	4,706	0.04%
2024/04/19	13.6	68.14	27	67.94	67.10	-13.4	4,625	-0.29%
2024/04/18	42	75.04	13	75.35	72.00	29	4,470	0.65%
2024/04/17	0	0.00	22.2	73.64	73.80	-22.2	3,962	-0.56%
2024/04/16	1	66.80	0	0.00	67.10	1	3,925	0.03%
2024/04/15	3.2	71.66	1	70.00	70.50	2.2	3,825	0.06%
2024/04/11	14	71.54	0	0.00	70.50	14	3,656	0.38%
2024/04/10	1	71.40	18	71.39	71.50	-17	3,535	-0.48%
2024/04/09	1	65.90	2	66.00	65.70	-1	3,357	-0.03%
2024/04/08	2	66.50	0	0.00	67.20	2	3,322	0.06%
2024/04/03	10	67.70	2	67.60	68.60	8	3,261	0.25%
2024/04/02	10	67.29	7	66.53	68.20	3	3,173	0.09%
2024/04/01	10	66.14	31	67.61	67.70	-21	2,978	-0.71%
2024/03/29	5	60.26	19	61.49	61.90	-14	2,693	-0.52%
2024/03/28	2	60.90	3.4	60.98	60.70	-1.4	2,625	-0.05%
2024/03/27	2	57.30	0	0.00	57.40	2	2,487	0.08%
2024/03/26	1	59.20	0	0.00	57.30	1	2,487	0.04%
2024/03/25	2	59.60	0	0.00	59.00	2	2,485	0.08%
2024/03/22	10	59.80	9	59.51	59.30	1	2,479	0.04%
2024/03/20	0.2	57.00	5	58.06	57.00	-4.8	2,517	-0.19%
2024/03/19	21	58.66	0	0.00	58.60	21	2,508	0.84%
2024/03/18	0.2	58.30	15	58.31	58.10	-14.8	2,491	-0.60%
2024/03/15	7	61.03	1	60.30	59.50	6	2,472	0.24%
2024/03/14	0	0.00	7	60.51	61.20	-7	2,445	-0.29%
2024/03/13	7	62.32	6	62.70	61.70	1	2,402	0.04%
2024/03/12	14	62.13	2	62.50	61.80	12	2,320	0.52%
2024/03/11	38	64.18	29.1	66.30	64.20	9	2,207	0.41%
2024/03/08	0	0.00	8.5	60.04	61.00	-8.5	1,567	-0.54%
2024/03/07	3	55.63	0	0.00	55.50	3	1,432	0.21%
2024/03/06	2	56.90	5	56.60	56.10	-3	1,416	-0.21%
2024/03/05	9.7	58.67	5	58.54	58.00	4.7	1,411	0.33%
2024/03/04	1	59.10	0	0.00	59.70	1	1,384	0.07%
2024/03/01	1.3	59.98	0	0.00	59.50	1.3	1,371	0.09%
2024/02/29	1	60.00	28	60.21	60.30	-27	1,363	-1.98%
2024/02/27	2	62.90	0	0.00	61.50	2	1,350	0.15%
2024/02/26	7.8	61.49	0	0.00	62.60	7.8	1,326	0.59%
2024/02/23	0.5	61.00	1	61.10	60.70	-0.6	1,268	-0.04%
2024/02/22	1.2	61.45	0	0.00	61.10	1.2	1,299	0.09%
2024/02/21	2	61.95	0	0.00	61.80	2	1,315	0.15%
2024/02/20	1.1	63.01	0	0.00	62.00	1.1	1,316	0.09%
2024/02/19	1	62.80	0	0.00	63.30	1	1,316	0.08%
2024/02/16	2	62.70	0	0.00	62.80	2	1,319	0.15%
2024/02/15	0	0.00	1.3	61.36	62.40	-1.3	1,311	-0.10%
2024/02/05	2.1	60.76	3	60.80	60.90	-0.9	1,300	-0.07%
2024/02/02	0	0.00	7	61.97	61.90	-7	1,279	-0.55%
2024/02/01	1	62.70	0	0.00	62.20	1	1,278	0.08%
2024/01/30	0	0.00	1	65.10	63.50	-1	1,263	-0.08%
2024/01/26	0	0.00	5	64.56	64.40	-5	1,271	-0.39%
2024/01/25	1	65.30	2	64.40	64.30	-1	1,283	-0.08%
2024/01/24	0	0.00	5	65.78	65.80	-5	1,301	-0.38%
2024/01/23	1	64.90	0	0.00	65.20	1	1,321	0.08%
2024/01/18	0	0.00	1	63.30	62.90	-1	1,311	-0.08%
2024/01/16	1	65.10	2	65.10	65.40	-1	1,291	-0.08%
2024/01/12	1	66.00	0	0.00	65.80	1	1,298	0.08%
2024/01/10	3	66.37	5	66.30	65.50	-2	1,314	-0.15%
2024/01/09	2	68.15	3	68.10	67.80	-1	1,287	-0.08%
2024/01/08	1	68.60	0	0.00	68.50	1	1,277	0.08%
2024/01/04	2	69.55	0	0.00	69.40	2	1,263	0.16%
2023/12/29	3	72.20	0	0.00	72.10	3	1,240	0.24%
2023/12/28	0	0.00	7	72.97	72.70	-7	1,242	-0.56%
2023/12/27	0	0.00	1	73.20	73.00	-1	1,240	-0.08%
2023/12/26	0	0.00	1	72.90	72.40	-1	1,246	-0.08%
2023/12/21	0	0.00	3	72.00	71.80	-3	1,315	-0.23%
2023/12/19	0	0.00	5	72.70	72.90	-5	1,374	-0.36%
2023/12/18	0	0.00	5	72.40	72.30	-5	1,446	-0.35%
2023/12/15	17	74.44	4	74.58	73.60	13	1,504	0.86%
2023/12/14	0	0.00	1	71.10	71.50	-1	1,432	-0.07%
2023/12/13	1	71.00	10	71.16	71.10	-9	1,428	-0.63%
2023/12/12	11	71.60	0	0.00	71.20	11	1,436	0.77%
2023/12/11	0	0.00	2	71.10	71.20	-2	1,445	-0.14%
2023/12/08	0	0.00	10	71.53	71.10	-10	1,449	-0.69%
2023/12/07	2	71.80	1	71.20	71.10	1	1,448	0.07%
2023/12/05	1	73.10	0	0.00	73.00	1	1,447	0.07%
2023/12/04	1	74.60	1.1	74.79	73.80	-0.1	1,454	-0.01%
2023/12/01	1	75.80	0	0.00	75.10	1	1,451	0.07%
2023/11/30	1.1	76.11	2	75.25	76.40	-0.9	1,432	-0.06%
2023/11/29	1	73.70	6.1	73.94	73.50	-5.1	1,376	-0.37%
2023/11/28	1	72.60	0	0.00	72.50	1	1,368	0.07%
2023/11/27	1	73.70	0	0.00	72.00	1	1,368	0.07%
2023/11/22	1	73.20	0	0.00	73.20	1	1,364	0.07%
2023/11/21	2	74.00	1	74.10	73.00	1	1,370	0.07%
2023/11/20	0	0.00	1	72.20	73.50	-1	1,372	-0.07%
2023/11/15	1	70.50	0	0.00	70.90	1	1,353	0.07%
2023/11/13	1	68.80	0	0.00	69.00	1	1,364	0.07%
2023/11/10	1	69.30	0	0.00	69.20	1	1,372	0.07%
2023/11/09	1	69.80	0	0.00	69.10	1	1,384	0.07%
2023/11/01	0	0.00	2	70.65	70.00	-2	1,467	-0.14%
2023/10/31	1	68.60	5	70.08	68.40	-4	1,451	-0.28%
2023/10/30	0	0.00	1	72.00	71.20	-1	1,464	-0.07%
2023/10/26	2	71.35	0	0.00	70.80	2	1,490	0.13%
2023/10/24	1	69.80	1	70.10	70.30	0	1,512	0.00%
2023/10/20	2	70.80	0	0.00	70.90	2	1,568	0.13%
2023/10/19	2	68.85	1	69.30	69.00	1	1,628	0.06%
2023/10/18	1	69.10	9	69.86	69.00	-8	1,651	-0.48%
2023/10/17	1	72.20	0	0.00	71.30	1	1,638	0.06%
2023/10/16	1	71.60	1	71.50	71.40	0	1,655	0.00%
2023/10/13	1	72.40	0	0.00	73.00	1	1,712	0.06%
2023/10/11	0	72.00	0	0.00	71.90	0	1,791	0.00%
2023/10/06	1	73.00	2	73.10	73.00	-1	1,857	-0.05%
2023/10/04	1	72.90	2	71.80	73.40	-1	2,255	-0.04%
2023/10/02	2	73.55	0.1	73.20	74.00	1.9	2,715	0.07%
2023/09/28	1	72.00	2.1	71.81	72.20	-1.1	2,973	-0.04%
2023/09/27	1	71.20	5.1	71.42	71.40	-4.1	2,993	-0.14%
2023/09/26	3	73.80	0	0.00	72.10	3	2,996	0.10%
2023/09/25	1	75.80	1.1	75.03	75.00	-0.1	2,978	0.00%
2023/09/22	2	74.10	1.2	75.17	75.60	0.9	2,981	0.03%
2023/09/21	1	78.00	3.1	78.95	76.20	-2	2,932	-0.07%
2023/09/20	0	0.00	1	81.20	78.60	-1	2,855	-0.04%
2023/09/15	1	79.40	1.1	79.66	79.00	-0.1	2,869	0.00%
2023/09/14	4	80.28	1	80.50	79.80	3	2,922	0.10%
2023/09/13	1.1	78.65	0	0.00	79.50	1.1	2,937	0.04%
2023/09/12	1	77.50	0	0.00	77.60	1	3,034	0.03%
2023/09/11	0	0.00	1	76.70	76.60	-1	3,187	-0.03%
2023/09/07	1	80.20	1	78.90	78.90	0	3,536	0.00%
2023/09/05	2	79.50	1	79.70	79.60	1	3,637	0.03%
2023/09/04	0	0.00	1	79.10	79.20	-1	3,667	-0.03%
2023/08/31	0	0.00	1	79.00	79.10	-1	3,800	-0.03%
2023/08/30	0	0.00	2	78.80	78.70	-2	3,975	-0.05%
2023/08/29	1	78.30	0	0.00	78.30	1	4,038	0.02%
2023/08/24	2	77.45	0.1	76.70	77.30	1.9	4,045	0.05%
2023/08/23	1	73.60	3.1	74.07	75.00	-2.1	4,042	-0.05%
2023/08/22	0.1	74.90	0	0.00	74.50	0.1	4,041	0.00%
2023/08/18	0	75.60	2	75.50	75.10	-2	4,085	-0.05%
2023/08/17	1	73.00	1	75.00	75.40	0	4,081	0.00%
2023/08/16	2	72.89	1	73.50	74.00	1	4,078	0.03%
2023/08/15	0	0.00	8	73.00	73.20	-8	4,084	-0.20%
2023/08/14	4.1	72.50	5	72.50	72.20	-0.9	4,086	-0.02%
2023/08/11	2	74.70	7.3	74.92	75.00	-5.3	4,059	-0.13%
2023/08/10	7	76.50	1	76.00	75.80	6	4,061	0.15%
2023/08/09	1	78.40	0	0.00	77.50	1	4,064	0.02%
2023/08/08	4	78.38	0	0.00	78.00	4	4,089	0.10%
2023/08/07	1	79.20	0	0.00	79.60	1	4,103	0.02%
2023/08/02	2	78.25	0	0.00	77.70	2	4,126	0.05%
2023/08/01	0	0.00	6	79.30	79.70	-6	4,102	-0.15%
2023/07/31	0.1	79.72	0	0.00	79.30	0.1	4,107	0.00%
2023/07/28	0	81.00	0	0.00	80.80	0	4,095	0.00%
2023/07/26	0	79.30	0	0.00	78.80	0	4,093	0.00%
2023/07/25	0	0.00	1	80.30	80.80	-1	4,105	-0.02%
2023/07/24	2.3	79.46	1	81.00	78.30	1.3	4,093	0.03%
2023/07/21	2.1	81.97	0	0.00	82.20	2.1	4,065	0.05%
2023/07/19	1	84.09	1	84.60	83.10	0	4,145	0.00%
2023/07/18	4	86.57	1	84.60	84.00	3	4,258	0.07%
2023/07/17	1	87.00	0	0.00	86.80	1	4,285	0.02%
2023/07/14	1	86.91	3	87.20	87.70	-2	4,293	-0.05%
2023/07/13	8	88.21	3	86.77	86.60	5	4,279	0.12%
2023/07/12	2	88.90	1.1	88.92	88.40	0.9	4,230	0.02%
2023/07/11	3	92.27	2	92.50	90.50	1	4,143	0.02%
2023/07/10	8	91.35	8	90.28	90.40	0	3,887	0.00%
2023/07/07	5	87.32	1	86.70	86.70	4	3,557	0.11%
2023/07/06	6	87.67	4	87.85	88.00	2	3,479	0.06%
2023/07/05	1	84.31	7	84.90	83.90	-6	3,244	-0.18%
2023/07/04	1	84.20	0	0.00	84.20	1	3,256	0.03%
2023/07/03	0	83.60	0	0.00	83.10	0	3,271	0.00%
2023/06/30	2	83.30	2	84.05	83.80	0	3,256	0.00%
2023/06/28	3.4	83.14	1	84.10	82.90	2.4	3,313	0.07%
2023/06/27	3	84.00	0	0.00	83.20	3	3,418	0.09%
2023/06/26	4.1	85.05	0	0.00	84.50	4.1	3,399	0.12%
2023/06/21	1	86.90	0	0.00	86.70	1	3,392	0.03%
2023/06/20	3	87.93	0	0.00	88.00	3	3,370	0.09%
2023/06/16	7	87.34	0	0.00	86.10	7	3,331	0.21%
2023/06/15	6	89.73	1	88.60	88.60	5	3,330	0.15%
2023/06/14	0	0.00	4	88.20	90.20	-4	3,207	-0.12%
2023/06/13	4	86.60	4	87.98	86.50	0	3,047	0.00%
2023/06/12	2	84.52	1	86.00	85.40	1	2,895	0.04%
2023/06/09	1	82.70	0	0.00	82.80	1	2,852	0.04%
2023/06/08	0	82.98	0	0.00	82.70	0	2,862	0.00%
2023/06/07	0.6	85.10	4	84.20	84.70	-3.4	2,898	-0.12%
2023/06/06	2.1	82.20	0	0.00	82.00	2.1	2,862	0.07%
2023/06/05	1	85.30	10.3	88.76	85.20	-9.3	2,812	-0.33%
2023/06/02	1	82.20	6.3	82.44	82.20	-5.3	2,698	-0.20%
2023/06/01	0	0.00	1	79.50	79.50	-1	2,686	-0.04%
2023/05/31	0	0.00	1	79.40	79.70	-1	2,906	-0.03%
2023/05/30	1	79.80	0	0.00	79.10	1	2,948	0.03%
2023/05/29	1	78.70	3	79.07	80.60	-2	2,940	-0.07%
2023/05/26	3	77.57	1	78.70	77.00	2	2,935	0.07%
2023/05/25	4.5	77.89	1	77.60	77.30	3.5	2,952	0.12%
2023/05/24	4	78.70	0	0.00	79.10	4	2,992	0.13%
2023/05/23	0	0.00	0.2	77.60	77.60	-0.2	2,997	-0.01%
2023/05/22	0	0.00	15	78.20	77.60	-15	3,004	-0.50%
2023/05/19	0.5	77.80	0	0.00	78.00	0.5	3,019	0.02%
2023/05/17	8	76.86	12	76.67	76.50	-4	3,063	-0.13%
2023/05/12	0	0.00	100	74.38	75.50	-100	3,123	-3.20%
2023/05/11	0	75.70	0	0.00	75.20	0	3,118	0.00%
2023/05/10	1	77.20	0	0.00	77.40	1	3,148	0.03%
2023/05/09	2	76.50	0	0.00	76.50	2	3,168	0.06%
2023/05/04	2	78.90	0	0.00	78.30	2	3,464	0.06%
2023/04/28	2	77.35	0	0.00	77.90	2	3,645	0.05%
2023/04/27	0	0.00	1	76.00	76.30	-1	3,616	-0.03%
2023/04/26	1	76.30	1	75.00	76.70	0	3,627	0.00%
2023/04/25	2.1	78.41	1	78.30	77.00	1.1	3,610	0.03%
2023/04/24	3.1	79.81	0	0.00	80.00	3.1	3,603	0.09%
2023/04/21	20.2	79.69	1	79.70	79.10	19.2	3,573	0.54%
2023/04/20	9	84.11	2	85.00	83.50	7	3,464	0.20%
2023/04/19	5	86.72	6	86.75	86.50	-1	3,429	-0.03%
2023/04/18	4	88.65	0	0.00	87.60	4	3,431	0.12%
2023/04/17	0	88.30	0	0.00	88.70	0	3,425	0.00%
2023/04/13	2	88.41	0	0.00	88.20	2	3,425	0.06%
2023/04/12	1	90.40	2	88.55	90.40	-1	3,410	-0.03%
2023/04/11	2	90.00	1	90.00	90.00	1	3,405	0.03%
2023/04/10	1	91.10	2	92.40	90.50	-1	3,427	-0.03%
2023/04/07	0	0.00	2	92.20	92.30	-2	3,421	-0.06%
2023/04/06	0	0.00	1	92.00	91.30	-1	3,404	-0.03%
2023/03/31	0	0.00	3	90.70	90.70	-3	3,404	-0.09%
2023/03/30	1	90.70	0	0.00	90.50	1	3,449	0.03%
2023/03/29	1	91.99	2	90.05	89.80	-1	3,455	-0.03%
2023/03/28	0	91.00	1	92.00	91.70	-1	3,436	-0.03%
2023/03/27	2	90.80	0	0.00	90.00	2	3,372	0.06%
2023/03/24	2	90.60	1	91.00	90.80	1	3,391	0.03%
2023/03/23	1	90.20	1	90.90	90.20	0	3,374	0.00%
2023/03/22	3	90.40	7	90.60	90.70	-4	3,380	-0.12%
2023/03/21	1	90.20	2	89.70	89.70	-1	3,382	-0.03%
2023/03/20	6	90.77	2	91.35	89.90	4	3,390	0.12%
2023/03/17	2	87.70	2	87.95	88.50	0	3,318	0.00%
2023/03/16	1	86.52	0	0.00	86.80	1	3,310	0.03%
2023/03/15	1	87.10	0	0.00	86.80	1	3,365	0.03%
2023/03/14	3	86.87	0	0.00	86.10	3	3,395	0.09%
2023/03/13	1	87.00	1	88.30	88.40	0	3,426	0.00%
2023/03/10	5.1	89.27	0	0.00	88.90	5.1	3,468	0.15%
2023/03/09	1	92.20	3	92.83	92.00	-2	3,536	-0.06%
2023/03/07	1.2	91.52	6	91.65	92.50	-4.8	3,544	-0.14%
2023/03/06	6	90.00	0	0.00	90.70	6	3,527	0.17%
2023/03/03	5	88.48	0	0.00	89.20	5	3,536	0.14%
2023/03/02	2	91.45	0	0.00	90.80	2	3,372	0.06%
2023/03/01	1	93.00	0	0.00	93.00	1	3,378	0.03%
2023/02/24	2	93.40	0	0.00	93.10	2	3,413	0.06%
2023/02/23	0	0.00	5	94.00	93.90	-5	3,423	-0.15%
2023/02/22	6	93.25	5	94.26	93.20	1	3,543	0.03%
2023/02/21	1	98.30	1	97.20	97.10	0	3,626	0.00%
2023/02/20	1	97.20	0	0.00	97.50	1	3,771	0.03%
2023/02/17	1	96.80	0	0.00	96.50	1	4,007	0.02%
2023/02/16	3	96.60	3	97.20	97.90	0	4,067	0.00%
2023/02/15	1	97.70	5	97.10	95.90	-4	4,178	-0.10%
2023/02/14	5	97.74	6	97.17	97.00	-1	4,192	-0.02%
2023/02/13	6	95.83	3	95.47	96.10	3	4,328	0.07%
2023/02/10	10	96.06	1	97.30	95.20	9	4,382	0.21%
2023/02/09	2	99.45	13	98.62	98.30	-11	4,372	-0.25%
2023/02/08	12	99.63	2	99.25	98.90	10	4,401	0.23%
2023/02/07	1	97.59	1	97.00	97.60	0	4,395	0.00%
2023/02/06	2	97.45	3	97.70	96.90	-1	4,427	-0.02%
2023/02/03	7	99.81	8	100.78	98.20	-1	4,387	-0.02%
2023/02/02	8	99.83	5	99.82	100.00	3	4,351	0.07%
2023/02/01	2	97.10	9	96.60	96.70	-7	4,263	-0.16%
2023/01/31	10	96.27	8	95.49	96.30	2	4,303	0.05%
2023/01/30	8	94.48	12.1	92.98	94.80	-4.1	4,295	-0.09%
2023/01/17	7	89.73	6	89.85	89.50	1	4,271	0.02%
2023/01/16	3	89.90	7	89.67	90.00	-4	4,315	-0.09%
2023/01/13	7	87.96	6	88.93	87.70	1	4,344	0.02%
2023/01/12	12	90.82	11	91.68	89.20	1	4,404	0.02%
2023/01/11	6	90.47	6	90.27	90.40	0	4,408	0.00%
2023/01/10	6	89.90	6	90.50	89.80	0	4,472	0.00%
2023/01/09	6.1	90.07	8	90.46	90.50	-2	4,547	-0.04%
2023/01/06	6	88.45	8	88.38	88.80	-2	4,610	-0.04%
2023/01/05	5	86.40	5	86.90	85.90	0	4,723	0.00%
2023/01/03	4	86.12	0	0.00	86.20	4	4,956	0.08%
2022/12/30	3	85.40	3	85.90	84.60	0	5,051	0.00%
2022/12/29	10	85.12	14	85.16	85.10	-4	5,112	-0.08%
2022/12/28	6	87.00	7	87.58	86.00	-1	5,227	-0.02%
2022/12/27	15	89.63	7	89.36	88.80	8	5,318	0.15%
2022/12/26	6	87.70	5	86.20	88.30	1	5,391	0.02%
2022/12/23	2	85.50	3	85.97	86.90	-1	5,515	-0.02%
2022/12/22	5	86.64	3	87.07	86.90	2	5,581	0.04%
2022/12/21	7	88.71	9	88.31	87.60	-2	5,715	-0.03%
2022/12/20	2	89.10	0	0.00	88.50	2	5,847	0.03%
2022/12/19	2	91.30	2	91.00	90.90	0	6,017	0.00%
2022/12/16	3	93.03	5	92.90	93.20	-2	6,155	-0.03%
2022/12/15	1	95.90	1	95.70	95.40	0	6,214	0.00%
2022/12/14	0	0.00	2	94.90	95.90	-2	6,247	-0.03%
2022/12/13	0.6	94.50	0	0.00	93.80	0.6	6,275	0.01%
2022/12/12	1	94.60	5	94.64	95.00	-4	6,289	-0.06%
2022/12/09	2	96.10	5	96.50	96.10	-3	6,319	-0.05%
2022/12/08	1	96.50	1	97.00	97.10	0	6,371	0.00%
2022/12/07	2	97.90	1	99.90	96.20	1	6,462	0.02%
2022/12/06	1	99.90	1	100.00	99.80	0	6,454	0.00%
2022/12/05	5	103.80	1	104.00	103.00	4	6,541	0.06%
2022/12/02	2	102.25	2	102.50	102.50	0	6,546	0.00%
2022/12/01	1	101.50	3.1	101.17	102.00	-2.1	6,589	-0.03%
2022/11/30	1	98.70	0	0.00	98.10	1	6,601	0.02%
2022/11/29	2	96.80	4	98.10	98.30	-2	6,693	-0.03%
2022/11/28	0	0.00	1	97.60	97.80	-1	6,786	-0.01%
2022/11/25	4	96.63	51	98.52	96.00	-47	6,967	-0.67%
2022/11/24	3	98.60	0	0.00	98.80	3	6,996	0.04%
2022/11/22	0	0.00	0	99.00	98.30	0	7,184	0.00%
2022/11/21	4	100.00	12	100.58	100.00	-8	7,322	-0.11%
2022/11/18	3	102.67	5	101.64	99.60	-2	7,455	-0.03%
2022/11/17	1	102.00	3	99.80	102.00	-2	7,553	-0.03%
2022/11/16	10	98.89	7	99.80	98.30	3	7,672	0.04%
2022/11/15	7	99.47	5.1	99.94	101.00	1.9	7,668	0.02%
2022/11/14	0	0.00	2	95.75	95.30	-2	8,013	-0.02%
2022/11/11	5	95.74	2	94.55	93.60	3	8,238	0.04%
2022/11/10	0	0.00	0	94.00	93.00	0	8,202	0.00%
2022/11/09	2	94.25	5	94.72	94.30	-3	8,285	-0.04%
2022/11/07	2	91.70	3.3	91.20	91.10	-1.3	8,445	-0.02%
2022/11/04	1	88.40	2	89.85	91.10	-1	8,609	-0.01%
2022/11/02	1	89.00	2	89.45	89.40	-1	8,945	-0.01%
2022/11/01	2	87.90	1	87.70	87.70	1	8,968	0.01%
2022/10/31	11	86.81	13	87.07	87.00	-2	9,084	-0.02%
2022/10/28	2	84.15	3	84.24	83.90	-1	9,165	-0.01%
2022/10/27	14	83.15	11	83.97	85.90	3	9,348	0.03%
2022/10/26	8	82.20	8	82.13	81.90	0	9,542	0.00%
2022/10/25	7.3	83.72	7	83.90	82.50	0.2	9,588	0.00%
2022/10/24	3	86.27	3	87.33	85.00	0	9,723	0.00%
2022/10/21	0	84.50	1	84.69	84.00	-1	9,912	-0.01%
2022/10/20	1	86.50	0	0.00	86.20	1	10,050	0.01%
2022/10/19	5.2	87.36	1	87.01	85.80	4.2	10,335	0.04%
2022/10/18	6	88.25	7	87.83	87.90	-1	10,432	-0.01%
2022/10/17	7	84.92	14	84.55	86.80	-7	10,554	-0.07%
2022/10/14	17	89.23	18	88.78	89.10	-1	10,742	-0.01%
2022/10/13	19.1	84.92	16	87.42	83.00	3.1	11,153	0.03%
2022/10/12	2	90.80	12	91.27	90.00	-10	11,255	-0.09%
2022/10/11	80.2	91.95	27	91.06	90.80	53.2	11,414	0.47%
2022/10/07	3	98.57	2	97.75	97.50	1	11,748	0.01%
2022/10/06	12	101.08	15	101.80	101.50	-3	11,787	-0.03%
2022/10/05	80	102.83	29	101.70	99.80	51	11,825	0.43%
2022/10/04	20	97.86	21	98.24	101.00	-1	11,829	-0.01%
2022/10/03	19	94.49	21	95.09	94.80	-2	12,009	-0.02%
2022/09/30	13	92.71	11	93.80	95.00	2	12,487	0.02%
2022/09/29	11	92.01	6	91.03	91.10	5	12,909	0.04%
2022/09/28	20	94.80	19	92.57	90.70	1	13,222	0.01%
2022/09/27	10.1	97.99	16	98.65	99.60	-5.9	13,774	-0.04%
2022/09/26	43.1	101.05	10	103.80	98.50	33.1	14,054	0.24%
2022/09/23	4	109.88	6	108.33	107.00	-2	14,215	-0.01%
2022/09/22	0	0.00	2	109.50	114.00	-2	14,252	-0.01%
2022/09/21	5	111.50	6	110.92	110.00	-1	14,266	-0.01%
2022/09/20	7	110.79	7	111.21	113.00	0	14,345	0.00%
2022/09/19	3	109.83	4	109.50	109.50	-1	14,511	-0.01%
2022/09/16	10	110.75	7	110.29	109.50	3	14,612	0.02%
2022/09/15	13	112.54	22	111.75	111.50	-9	14,736	-0.06%
2022/09/14	15	110.50	16	107.59	114.00	-1	14,959	-0.01%
2022/09/13	13	112.42	17.1	112.23	111.50	-4.1	15,080	-0.03%
2022/09/12	11	113.45	16	113.25	112.50	-5	15,194	-0.03%
2022/09/08	9	108.61	4	107.75	110.00	5	15,217	0.03%
2022/09/07	4	106.88	5	105.70	105.00	-1	15,282	-0.01%
2022/09/06	23	108.96	18	108.94	107.00	5	15,312	0.03%
2022/09/05	18.4	112.52	12	113.92	110.50	6.4	15,354	0.04%
2022/09/02	7	113.79	6	113.75	115.00	1	15,372	0.01%
2022/09/01	21.4	113.42	21	113.45	113.00	0.4	15,352	0.00%
2022/08/31	8	115.38	5	115.50	115.50	3	15,307	0.02%
2022/08/30	63	116.15	11	116.59	117.00	52	15,517	0.34%
2022/08/29	5	111.50	7	113.93	116.00	-2	15,566	-0.01%
2022/08/26	21.4	117.64	10	118.55	115.50	11.4	15,485	0.07%
2022/08/25	12.1	116.54	117	116.63	117.00	-105	15,471	-0.68%	大賣/鉅額交易
2022/08/24	63.1	114.75	7	116.00	113.00	56.1	15,425	0.36%
2022/08/23	62	111.94	9	114.72	115.50	53	15,405	0.34%
2022/08/22	14.3	113.51	12	112.63	111.50	2.3	15,309	0.01%
2022/08/19	56	114.29	103	114.38	113.00	-47	15,226	-0.31%	大賣/
2022/08/18	15	106.97	74.2	107.71	109.00	-59.2	14,800	-0.40%
2022/08/17	5	103.80	4.3	103.65	102.50	0.7	14,631	0.00%
2022/08/16	20	105.93	13.5	105.83	104.50	6.5	14,638	0.04%
2022/08/15	5	105.10	64.3	105.49	105.50	-59.3	14,659	-0.40%
2022/08/12	11	101.50	2.2	101.32	101.50	8.8	14,467	0.06%
2022/08/11	0	0.00	3	101.67	99.60	-3	14,453	-0.02%
2022/08/10	3	99.33	3	99.30	98.50	0	14,537	0.00%
2022/08/09	53	100.95	3	101.00	101.00	50	14,513	0.34%
2022/08/08	1	98.50	0	0.00	99.50	1	14,328	0.01%
2022/08/05	7	96.79	2	97.35	98.80	5	14,409	0.03%
2022/08/04	6	92.90	5	93.90	95.00	1	14,382	0.01%
2022/08/03	3.1	93.67	3	93.00	93.20	0.1	14,364	0.00%
2022/08/02	6.4	95.88	3	96.22	96.20	3.4	14,293	0.02%
2022/08/01	3	100.83	1	101.50	100.50	2	14,116	0.01%
2022/07/29	7	101.64	8	101.75	102.50	-1	14,118	-0.01%
2022/07/28	9	99.83	7	99.13	98.50	2	14,034	0.01%
2022/07/27	1	97.90	3	98.10	99.50	-2	13,908	-0.01%
2022/07/26	3	101.17	12	99.94	97.40	-9	13,776	-0.07%
2022/07/25	102	99.90	0	0.00	100.50	102	13,539	0.75%	大買/鉅額交易
2022/07/22	16	101.19	15	99.59	99.10	1	13,580	0.01%
2022/07/21	5	100.42	10	101.20	101.50	-5	13,675	-0.04%
2022/07/20	4	100.05	10	99.28	99.30	-6	13,520	-0.04%
2022/07/19	22	93.49	12	93.71	94.30	10	13,162	0.08%
2022/07/18	11	94.27	2	93.12	93.00	9	13,027	0.07%
2022/07/15	4	92.43	0	0.00	93.00	4	12,806	0.03%
2022/07/14	1	85.03	4	85.48	88.00	-3	12,375	-0.02%
2022/07/13	2	84.70	9	85.90	83.50	-7	12,311	-0.06%
2022/07/12	16	84.41	12.1	83.54	82.00	4	12,306	0.03%
2022/07/11	10	86.21	10	86.90	87.90	0	12,314	0.00%
2022/07/08	9	88.03	7	89.63	88.50	2	12,130	0.02%
2022/07/07	5.1	82.20	7	83.99	85.00	-1.9	11,708	-0.02%
2022/07/06	10.1	85.34	13.1	86.53	83.50	-3	11,235	-0.03%
2022/07/05	23	87.84	16	88.86	90.10	7	10,979	0.06%
2022/07/04	27.1	95.76	19.1	95.19	90.90	8	10,346	0.08%
2022/07/01	20.1	106.05	24.1	105.87	101.00	-4	10,130	-0.04%
2022/06/30	11	116.59	5	117.78	112.00	6	9,861	0.06%
2022/06/29	16	122.69	28	122.71	124.00	-12	9,795	-0.12%
2022/06/28	18	124.56	14	122.71	124.50	4	10,015	0.04%
2022/06/27	1	120.00	3	124.50	125.00	-2	10,509	-0.02%
2022/06/24	11	118.00	1	116.50	116.50	10	10,563	0.09%
2022/06/23	15	116.60	14	117.11	119.00	1	10,810	0.01%
2022/06/22	14	118.18	7	118.00	119.50	7	11,550	0.06%
2022/06/21	12	112.67	10	114.10	118.00	2	11,540	0.02%
2022/06/20	8.2	112.12	12.1	114.56	108.50	-3.9	11,618	-0.03%
2022/06/17	8	118.25	2	118.75	118.50	6	11,816	0.05%
2022/06/16	4.1	125.92	12.1	124.16	120.50	-8	12,158	-0.07%
2022/06/15	9	128.61	2.2	128.80	126.50	6.8	12,606	0.05%
2022/06/14	19	131.26	13	132.42	131.00	6	13,160	0.05%
2022/06/13	7	132.86	10	132.65	133.50	-3	13,413	-0.02%
2022/06/10	0.6	133.00	7	132.50	132.50	-6.4	13,626	-0.05%
2022/06/09	4.1	133.89	2	134.00	134.50	2.1	13,963	0.02%
2022/06/08	12.1	133.56	19.1	133.63	133.50	-7	14,265	-0.05%
2022/06/07	8	130.44	4	130.00	130.00	4	14,193	0.03%
2022/06/06	15	127.50	12	126.88	127.00	3	14,134	0.02%
2022/06/02	3	128.17	7	128.71	127.50	-4	14,263	-0.03%
2022/06/01	3	127.33	4	127.88	126.00	-1	14,291	-0.01%
2022/05/31	18	125.92	21	126.67	126.50	-3	14,344	-0.02%
2022/05/30	6	124.17	9	124.11	125.00	-3	14,311	-0.02%
2022/05/27	14	121.60	12	120.50	119.00	2	14,305	0.01%
2022/05/26	2	120.50	5	122.40	119.50	-3	14,337	-0.02%
2022/05/25	0	0.00	6	119.92	120.50	-6	14,351	-0.04%
2022/05/24	1	116.00	0	114.50	115.50	1	14,427	0.01%
2022/05/23	15	120.83	14	122.57	121.00	1	14,403	0.01%
2022/05/19	7	118.36	5	118.10	120.00	2	14,446	0.01%
2022/05/18	15	119.47	18	120.08	121.00	-3	14,456	-0.02%
2022/05/17	2	117.00	4	116.75	117.00	-2	14,241	-0.01%
2022/05/16	9	116.28	4	114.50	113.00	5	14,299	0.03%
2022/05/13	1	112.01	3	113.67	113.50	-2	14,329	-0.01%
2022/05/12	3	110.67	2	109.00	108.50	1	14,376	0.01%
2022/05/11	2	112.25	2	114.50	112.00	0	14,608	0.00%
2022/05/10	5	111.20	6	110.00	113.50	-1	14,616	-0.01%
2022/05/09	17	112.47	13	110.77	108.50	4	14,710	0.03%
2022/05/06	1	107.08	3	113.00	116.00	-2	14,893	-0.01%
2022/05/05	13	114.69	12	115.75	113.00	1	14,931	0.01%
2022/05/04	0	0.00	3.2	111.11	112.00	-3.2	14,911	-0.02%
2022/05/03	2	105.50	4	106.25	108.00	-2	14,981	-0.01%
2022/04/29	5	105.40	5	105.90	105.00	0	15,109	0.00%
2022/04/28	19	103.03	13	103.31	102.50	6	15,062	0.04%
2022/04/27	7	102.86	6	102.67	106.00	1	14,925	0.01%
2022/04/26	4	110.25	3	110.50	110.00	1	14,714	0.01%
2022/04/25	4.1	109.41	17	109.68	110.00	-12.9	14,715	-0.09%
2022/04/22	6	118.08	3	116.00	115.00	3	14,672	0.02%
2022/04/21	16	123.03	13	123.69	123.00	3	14,735	0.02%
2022/04/20	1	121.00	4	122.00	122.50	-3	14,857	-0.02%
2022/04/19	8	124.31	7	122.43	121.00	1	15,002	0.01%
2022/04/18	15	123.23	16	122.03	119.50	-1	15,138	-0.01%
2022/04/15	10.2	126.08	1.2	128.22	123.00	9	15,233	0.06%
2022/04/14	3	132.50	5	132.30	130.50	-2	15,425	-0.01%
2022/04/13	8	129.38	11	128.95	130.50	-3	15,411	-0.02%
2022/04/12	8	126.13	3	126.83	124.50	5	15,455	0.03%
2022/04/11	10	127.40	9	128.06	128.50	1	15,497	0.01%
2022/04/08	22	126.64	26	127.46	128.00	-4	15,499	-0.03%
2022/04/07	19	127.47	19	124.47	124.50	0	15,528	0.00%
2022/04/06	5	129.30	4.1	130.73	130.50	0.9	15,634	0.01%
2022/04/01	5	130.70	5	130.70	133.50	0	15,910	0.00%
2022/03/31	19.1	133.42	25	133.50	133.00	-6	16,040	-0.04%
2022/03/30	38	137.43	51	135.79	137.50	-13	15,779	-0.08%
2022/03/29	34	135.68	20	135.55	131.00	14	15,296	0.09%
2022/03/28	50	134.39	61	134.93	136.50	-11	15,114	-0.07%
2022/03/25	130	139.12	97	139.05	134.00	33	14,809	0.22%	大買/
2022/03/24	28	130.96	25.2	131.18	134.50	2.9	14,028	0.02%
2022/03/23	31	132.42	27	133.22	130.50	4	13,891	0.03%
2022/03/22	25	130.94	31	132.11	132.00	-6	13,907	-0.04%
2022/03/21	16.1	131.22	15	131.73	131.50	1.1	13,712	0.01%
2022/03/18	36	129.29	63	127.83	129.50	-27	13,415	-0.20%
2022/03/17	48	124.76	28	123.86	127.00	20	13,097	0.15%
2022/03/16	20	116.70	14	119.50	115.50	6	12,561	0.05%
2022/03/15	48	119.41	52.2	118.82	116.00	-4.2	12,323	-0.03%
2022/03/14	52	119.33	54	119.94	120.50	-2	12,224	-0.02%
2022/03/11	29	116.65	33	116.32	117.50	-4	12,051	-0.03%
2022/03/10	5	115.00	15.1	116.04	118.00	-10.1	11,755	-0.09%
2022/03/09	3	107.34	3	108.83	107.50	0	11,998	0.00%
2022/03/08	4	107.75	5	109.80	106.00	-1	12,521	-0.01%
2022/03/07	12	109.46	2.1	110.02	108.00	9.9	12,436	0.08%
2022/03/04	3	116.16	11	116.64	117.00	-8	12,518	-0.06%
2022/03/03	21.1	115.52	14	115.86	114.50	7.1	12,739	0.06%
2022/03/02	7.1	111.64	8.6	113.52	115.50	-1.6	12,940	-0.01%
2022/03/01	9.2	108.87	12	109.25	111.00	-2.9	13,007	-0.02%
2022/02/25	3	105.33	4	104.13	107.50	-1	13,312	-0.01%
2022/02/24	7.6	101.64	1	102.50	101.00	6.6	13,622	0.05%
2022/02/23	7	107.29	5	107.00	107.00	2	13,708	0.01%
2022/02/22	6.5	108.66	6	108.25	107.00	0.5	14,312	0.00%
2022/02/21	8.1	113.00	1.3	113.00	113.00	6.8	14,773	0.05%
2022/02/18	2	117.00	12	117.21	117.50	-10	15,619	-0.06%
2022/02/17	4	116.75	4	116.75	116.00	0	16,741	0.00%
2022/02/16	7	116.50	8	117.44	116.00	-1	17,296	-0.01%
2022/02/15	4.4	116.99	4	117.00	115.00	0.4	17,696	0.00%
2022/02/14	10	115.45	8	115.81	114.50	2	18,179	0.01%
2022/02/11	16.1	119.27	15	120.03	120.50	1.1	18,412	0.01%
2022/02/10	5	113.50	1	113.50	113.50	4	18,570	0.02%
2022/02/09	5	114.80	17.1	113.53	115.50	-12.1	18,977	-0.06%
2022/02/08	14	108.72	12	110.13	109.00	2	19,452	0.01%
2022/02/07	5	103.50	9	103.67	106.50	-4	19,958	-0.02%
2022/01/26	2	105.00	3	106.17	106.00	-1	20,938	0.00%
2022/01/25	18	107.56	8	109.19	105.00	10	22,199	0.05%
2022/01/24	1.1	107.51	9	109.28	112.00	-7.9	23,333	-0.03%
2022/01/21	3.3	108.95	6	109.08	107.50	-2.7	24,393	-0.01%
2022/01/20	4	112.00	3	112.83	113.00	1	24,821	0.00%
2022/01/19	6	113.42	6	112.50	113.00	0	25,702	0.00%
2022/01/18	7	117.43	4	119.50	116.00	3	27,585	0.01%
2022/01/17	10	115.10	15	116.17	118.50	-5	27,949	-0.02%
2022/01/14	4	113.00	1	112.00	115.50	3	28,705	0.01%
2022/01/13	18	114.50	3	114.50	114.50	15	29,333	0.05%
2022/01/12	2	117.24	3	118.00	116.50	-1	30,283	0.00%
2022/01/11	15	120.83	1	117.50	117.50	14	31,864	0.04%
2022/01/10	7	124.00	3	125.00	125.50	4	32,869	0.01%
2022/01/07	22.7	125.67	7	124.79	123.50	15.7	33,851	0.05%
2022/01/06	7.5	133.48	4	134.50	134.00	3.5	34,726	0.01%
2022/01/05	16.2	136.49	4	137.25	135.00	12.2	35,729	0.03%
2022/01/04	10.2	143.32	9	144.44	141.00	1.2	36,751	0.00%
2022/01/03	7	146.07	10	146.55	144.50	-3	38,902	-0.01%
2021/12/30	6.1	143.87	8.1	147.47	143.00	-2	39,815	0.00%
2021/12/29	21	148.02	39	147.73	146.00	-18	40,713	-0.04%
2021/12/28	23	145.98	97	145.48	145.50	-74	41,252	-0.18%
2021/12/27	10	143.65	33	142.26	144.50	-23	41,547	-0.06%
2021/12/24	10.2	136.48	0	0.00	136.00	10.2	41,792	0.02%
2021/12/23	11	139.86	24	138.98	138.00	-13	42,607	-0.03%
2021/12/22	6	137.00	4	138.88	136.00	2	43,380	0.00%
2021/12/21	1	136.50	1	135.50	136.00	0	44,216	0.00%
2021/12/20	17.1	132.95	16	135.31	134.50	1.1	45,849	0.00%
2021/12/17	6	137.50	5	139.20	136.50	1	47,177	0.00%
2021/12/16	24	143.85	38	142.00	143.00	-14	48,924	-0.03%
2021/12/15	7	135.57	28	136.05	137.00	-21	49,234	-0.04%
2021/12/14	4.5	133.94	6	134.42	133.50	-1.5	49,407	0.00%
2021/12/13	8	134.38	7	134.14	134.00	1	49,442	0.00%
2021/12/10	9.5	137.87	15	137.60	137.50	-5.5	49,568	-0.01%
2021/12/09	8.2	140.15	11	140.68	141.50	-2.8	49,819	-0.01%
2021/12/08	20.3	144.20	133	144.37	143.00	-112.7	50,199	-0.22%	大賣/鉅額交易
2021/12/07	13.8	144.51	35	146.54	143.00	-21.2	50,938	-0.04%
2021/12/06	10	150.50	6	150.08	149.50	4	51,266	0.01%
2021/12/03	27.1	156.59	23	157.11	155.00	4.1	51,575	0.01%
2021/12/02	36	154.58	45	153.39	156.00	-9	51,503	-0.02%
2021/12/01	8	148.00	3	148.50	148.00	5	51,169	0.01%
2021/11/30	12	149.46	10	151.50	150.00	2	51,467	0.00%
2021/11/29	14.5	146.10	8.4	146.97	148.50	6.1	51,759	0.01%
2021/11/26	9.3	141.70	10	144.70	148.50	-0.7	51,975	0.00%
2021/11/25	4	145.50	18	146.33	145.50	-14	51,787	-0.03%
2021/11/24	22	145.82	21	146.07	145.00	1	51,859	0.00%
2021/11/23	45.4	152.74	129	153.83	147.00	-83.6	51,866	-0.16%	大賣/
2021/11/22	98	153.47	5.1	157.49	153.00	92.9	51,979	0.18%
2021/11/19	26	161.10	39	159.76	156.00	-13	52,766	-0.02%
2021/11/18	28	161.05	22	163.09	157.00	6	52,749	0.01%
2021/11/17	32	163.98	41.7	164.78	165.50	-9.7	52,962	-0.02%
2021/11/16	77.2	170.13	145	167.94	159.50	-67.8	52,558	-0.13%	大賣/
2021/11/15	8	156.56	42	155.71	159.00	-34	51,648	-0.07%
2021/11/12	11.9	151.79	33	154.36	149.00	-21.1	51,393	-0.04%
2021/11/11	24	148.03	83.5	147.05	151.50	-59.5	51,178	-0.12%
2021/11/10	14	143.04	55	143.25	145.00	-41	50,801	-0.08%
2021/11/09	18	144.11	22	148.18	142.00	-4	50,612	-0.01%
2021/11/08	20.4	144.42	32.1	145.04	146.50	-11.7	50,327	-0.02%
2021/11/05	22.5	147.76	64	149.66	147.50	-41.6	50,121	-0.08%
2021/11/04	43.3	158.35	37	159.15	150.00	6.3	49,748	0.01%
2021/11/03	66.1	154.79	110	156.19	160.50	-43.9	49,363	-0.09%	大賣/
2021/11/02	53.3	161.90	64	163.35	154.00	-10.8	48,518	-0.02%
2021/11/01	71	162.35	50	162.85	165.50	21	47,371	0.04%
2021/10/29	89	150.83	53	150.02	152.50	36	46,367	0.08%
2021/10/28	5	143.10	17	143.56	142.50	-12	45,320	-0.03%
2021/10/27	49	142.58	38	141.42	141.50	11	45,025	0.02%
2021/10/26	100	142.05	190	143.77	140.00	-90	44,406	-0.20%	大賣/
2021/10/25	67	133.93	36	134.29	135.00	31	42,768	0.07%
2021/10/22	60	133.28	29.5	132.32	135.50	30.5	42,815	0.07%
2021/10/21	18.4	136.39	9	134.72	132.50	9.4	42,435	0.02%
2021/10/20	154	132.77	114	133.61	135.50	40	42,141	0.09%	大買/大賣/
2021/10/19	74	133.99	127.1	135.27	129.50	-53.1	41,482	-0.13%	大賣/
2021/10/18	39.6	129.25	49	129.43	132.00	-9.4	40,515	-0.02%
2021/10/15	65	124.47	89	125.58	128.50	-24	40,101	-0.06%
2021/10/14	54.6	117.60	17.1	118.28	117.00	37.5	39,579	0.09%
2021/10/13	51	124.17	31.5	124.73	122.00	19.5	39,274	0.05%
2021/10/12	104	127.19	58.1	127.04	128.50	45.9	39,148	0.12%	大買/
2021/10/08	58	128.16	109.6	128.31	124.00	-51.6	39,173	-0.13%	大賣/
2021/10/07	17.1	122.21	35.7	122.06	124.50	-18.7	37,710	-0.05%
2021/10/06	60	115.91	56	116.63	113.50	4	37,871	0.01%
2021/10/05	47	109.53	57	109.36	113.50	-10	37,204	-0.03%
2021/10/04	25.2	107.68	24	109.17	106.00	1.2	36,571	0.00%
2021/10/01	48	113.59	35.2	114.03	112.00	12.8	36,165	0.04%
2021/09/30	66	115.58	93	115.88	118.00	-27	36,074	-0.07%
2021/09/29	46.9	115.04	27	115.65	112.00	19.9	35,335	0.06%
2021/09/28	96.5	122.42	47	122.86	122.00	49.5	34,671	0.14%
2021/09/27	76.2	126.12	72.3	126.95	123.00	3.9	33,883	0.01%
2021/09/24	49	120.85	46	121.14	119.50	3	32,349	0.01%
2021/09/23	87	117.66	145.5	118.89	121.00	-58.5	31,055	-0.19%	大賣/
2021/09/22	9.2	108.20	25	106.96	110.50	-15.8	29,473	-0.05%
2021/09/17	18	106.08	15	105.93	107.50	3	29,084	0.01%
2021/09/16	4	101.75	6	102.33	101.50	-2	28,932	-0.01%
2021/09/15	26	101.52	10	101.70	100.50	16	28,857	0.06%
2021/09/14	51.5	107.48	36	107.18	106.00	15.5	28,654	0.05%
2021/09/13	7	107.36	14	109.18	106.50	-7	28,806	-0.02%
2021/09/10	24	105.88	30.1	106.40	108.00	-6.1	28,763	-0.02%
2021/09/09	23	102.46	27	100.86	101.50	-4	28,549	-0.01%
2021/09/08	17	97.89	13	95.02	94.60	4	28,436	0.01%
2021/09/07	24.3	99.68	44	100.15	98.60	-19.7	28,804	-0.07%
2021/09/06	8	103.75	13	103.62	103.50	-5	29,578	-0.02%
2021/09/03	20.1	102.65	6.1	102.67	103.00	14	29,580	0.05%
2021/09/02	36	109.92	41	112.00	106.00	-5	29,540	-0.02%
2021/09/01	33.1	110.31	33	109.83	114.00	0.1	29,120	0.00%
2021/08/31	2	105.75	1	109.00	109.00	1	28,646	0.00%
2021/08/30	7	105.57	11	106.91	106.00	-4	28,721	-0.01%
2021/08/27	19.2	106.42	8.1	104.88	104.50	11.2	28,782	0.04%
2021/08/26	20	108.28	38.1	109.06	111.50	-18.1	29,032	-0.06%
2021/08/25	36.5	110.40	23	109.24	106.50	13.5	28,704	0.05%
2021/08/24	49	106.44	52.1	106.04	105.00	-3.1	27,801	-0.01%
2021/08/23	48	98.97	31	101.82	104.00	17	27,303	0.06%
2021/08/20	12	91.55	14	94.13	94.60	-2	26,844	-0.01%
2021/08/19	5	88.90	6	88.42	86.00	-1	26,642	0.00%
2021/08/18	9	84.96	8	83.90	89.80	1	26,569	0.00%
2021/08/17	8.1	86.81	3	86.43	84.50	5.1	26,688	0.02%
2021/08/16	5	90.60	3	89.17	92.00	2	26,509	0.01%
2021/08/13	3.1	91.35	2	91.30	90.30	1.1	26,453	0.00%
2021/08/12	4	95.33	9	94.78	95.60	-5	26,366	-0.02%
2021/08/11	13	93.86	3	91.67	93.30	10	26,380	0.04%
2021/08/10	14	95.84	12	96.16	96.50	2	26,198	0.01%
2021/08/09	22	98.95	20	97.60	95.40	2	26,051	0.01%
2021/08/06	8	106.31	10	107.45	106.00	-2	25,867	-0.01%
2021/08/05	11	108.36	9	108.22	112.50	2	25,914	0.01%
2021/08/04	3	110.00	12	109.17	107.00	-9	26,200	-0.03%
2021/08/03	12	108.17	14	107.25	108.50	-2	26,113	-0.01%
2021/08/02	49	104.04	36	105.63	106.50	13	26,038	0.05%
2021/07/30	10	105.15	13	107.12	102.50	-3	25,949	-0.01%
2021/07/29	8	105.50	2.2	106.41	108.00	5.8	25,755	0.02%
2021/07/28	13	102.77	12.2	104.17	104.50	0.8	25,598	0.00%
2021/07/27	12	117.54	29	119.21	112.00	-17	25,361	-0.07%
2021/07/26	26.1	118.22	23	118.33	118.00	3.1	25,132	0.01%
2021/07/23	18	115.33	21	117.29	114.00	-3	24,749	-0.01%
2021/07/22	50.2	119.29	24	121.02	121.50	26.2	24,472	0.11%
2021/07/21	34	111.09	15	113.87	117.00	19	23,826	0.08%
2021/07/20	27.2	108.83	9	108.78	106.50	18.2	23,256	0.08%
2021/07/19	23	115.04	14	115.36	112.50	9	22,976	0.04%
2021/07/16	28	108.88	45	109.96	111.00	-17	22,765	-0.07%
2021/07/15	70	100.17	84.3	99.61	107.00	-14.3	22,479	-0.06%
2021/07/14	34	99.01	29	98.54	99.60	5	21,925	0.02%
2021/07/13	79	98.74	40	99.60	90.60	39	21,341	0.18%
2021/07/12	1	87.50	14	92.09	92.70	-13	20,269	-0.06%
2021/07/09	0	0.00	16	85.21	84.30	-16	20,067	-0.08%
2021/07/08	17	84.51	25	84.75	83.70	-8	20,187	-0.04%
2021/07/07	31	84.21	27	83.50	84.30	4	20,213	0.02%
2021/07/06	11	80.41	1	79.50	79.70	10	20,418	0.05%
2021/07/05	14	79.95	11	80.75	80.60	3	20,953	0.01%
2021/07/02	3	77.93	4	77.23	79.20	-1	21,542	0.00%
2021/07/01	10.1	77.37	12	75.89	76.10	-2	22,398	-0.01%
2021/06/30	8.2	78.57	2	78.75	78.30	6.2	23,111	0.03%
2021/06/29	19	78.71	3	79.13	77.70	16	23,415	0.07%
2021/06/28	8	82.26	23	85.91	81.50	-15	23,399	-0.06%
2021/06/25	28	86.00	5.2	86.37	85.00	22.8	24,037	0.09%
2021/06/24	1	85.20	9	84.01	83.10	-8	24,507	-0.03%
2021/06/23	13	82.29	11	81.99	82.90	2	24,570	0.01%
2021/06/22	8	83.66	9	84.24	81.00	-1	24,919	0.00%
2021/06/21	30	87.22	36	86.96	85.20	-6	25,138	-0.02%
2021/06/18	53	86.45	42	86.48	87.50	11	25,777	0.04%
2021/06/17	14	80.41	14	81.31	81.10	0	25,476	0.00%
2021/06/16	22.2	79.46	18.7	80.64	78.40	3.5	25,378	0.01%
2021/06/15	199	79.26	243.2	78.21	79.90	-44.2	24,755	-0.18%	大買/大賣/
2021/06/11	79	72.29	53	71.78	72.70	26	23,827	0.11%
2021/06/10	8	71.65	4	72.63	70.10	4	23,921	0.02%
2021/06/09	4	70.45	4	70.10	70.40	0	23,846	0.00%
2021/06/08	4	69.90	26	71.13	69.40	-22	23,948	-0.09%
2021/06/07	29	70.89	11	70.42	70.80	18	23,914	0.08%
2021/06/04	14	69.38	40	71.38	68.50	-26	23,699	-0.11%
2021/06/03	68	73.35	54	73.40	72.70	14	23,504	0.06%
2021/06/02	19	69.31	18	69.99	68.80	1	22,927	0.00%
2021/06/01	1	68.10	15	68.29	69.00	-14	22,715	-0.06%
2021/05/31	5	66.50	5	67.60	67.30	0	22,613	0.00%
2021/05/28	6	68.62	13	67.87	67.70	-7	22,504	-0.03%
2021/05/27	1	65.00	23	65.08	66.60	-22	22,262	-0.10%
2021/05/26	14	63.80	4	64.13	63.60	10	22,025	0.05%
2021/05/25	15	61.26	18	63.62	63.30	-3	21,986	-0.01%
2021/05/24	1	56.10	3	56.80	59.90	-2	21,802	-0.01%
2021/05/21	5	55.90	1	57.70	56.00	4	22,535	0.02%
2021/05/20	1	55.90	3	56.20	55.60	-2	22,687	-0.01%
2021/05/19	3	54.43	19	54.34	54.90	-16	22,627	-0.07%
2021/05/18	35	53.16	23	52.90	54.00	12	22,512	0.05%
2021/05/17	9	49.81	23	49.87	49.15	-14	22,514	-0.06%
2021/05/14	17	52.72	6	51.47	51.80	11	22,385	0.05%
2021/05/13	12	55.38	6	55.77	54.80	6	22,250	0.03%
2021/05/12	14	54.04	14	53.11	56.00	0	22,119	0.00%
2021/05/11	6	55.15	11	55.06	53.60	-5	21,817	-0.02%
2021/05/10	8	60.03	3	58.80	58.80	5	21,807	0.02%
2021/05/07	2	60.95	6	60.90	61.90	-4	21,825	-0.02%
2021/05/06	17	58.22	4	58.60	58.50	13	21,845	0.06%
2021/05/05	14	60.30	5	59.94	58.00	9	21,940	0.04%
2021/05/04	15	58.81	20	60.07	60.80	-5	21,922	-0.02%
2021/05/03	17	61.62	9	61.98	61.60	8	21,814	0.04%
2021/04/29	5	66.14	5.7	66.65	65.10	-0.7	21,797	0.00%
2021/04/28	7	66.66	12	66.79	67.30	-5	22,200	-0.02%
2021/04/27	14	66.66	5	67.22	66.20	9	22,450	0.04%
2021/04/26	25	69.49	56	69.51	68.20	-31	22,748	-0.14%
2021/04/23	47	68.22	11	68.12	68.70	36	23,292	0.15%
2021/04/22	46	70.12	46	70.52	67.10	0	23,909	0.00%
2021/04/21	59	76.03	45	76.35	74.50	14	24,734	0.06%
2021/04/20	58	74.56	53	73.38	74.90	5	24,436	0.02%
2021/04/19	23	70.45	3	69.77	70.70	20	24,647	0.08%
2021/04/16	2	70.05	0	0.00	68.60	2	24,760	0.01%
2021/04/15	6	69.32	1	70.00	68.80	5	24,734	0.02%
2021/04/14	1	66.50	7	65.71	68.70	-6	24,716	-0.02%
2021/04/13	18	71.52	27	71.36	68.00	-9	24,676	-0.04%
2021/04/12	32	69.74	5	70.28	68.00	27	24,583	0.11%
2021/04/09	16	76.74	24	76.09	75.00	-8	24,329	-0.03%
2021/04/08	47	73.23	54	73.36	74.50	-7	23,755	-0.03%
2021/04/07	85	68.64	63	68.51	69.00	22	23,064	0.10%
2021/04/06	35	64.75	62	64.85	65.80	-27	22,461	-0.12%
2021/04/01	33	61.26	20	61.86	59.90	13	21,918	0.06%
2021/03/31	3	59.63	3	60.13	59.50	0	21,803	0.00%
2021/03/30	22	61.06	25	61.57	60.90	-3	21,724	-0.01%
2021/03/29	15	58.50	30	58.76	59.50	-15	21,067	-0.07%
2021/03/26	3	55.43	5	55.50	55.80	-2	20,571	-0.01%
2021/03/25	42	55.57	26	54.22	55.40	16	20,466	0.08%
2021/03/24	36	54.23	50	55.66	55.00	-14	20,076	-0.07%
2021/03/23	73	56.31	69	57.26	52.00	4	19,449	0.02%
2021/03/22	6	52.78	15	54.44	56.70	-9	18,413	-0.05%
2021/03/19	2	52.15	14	52.28	51.60	-12	18,192	-0.07%
2021/03/18	4	51.80	7	52.39	51.80	-3	18,173	-0.02%
2021/03/17	4	51.30	15	51.55	50.80	-11	18,553	-0.06%
2021/03/16	30	51.54	32	51.59	50.40	-2	19,764	-0.01%
2021/03/15	3	50.02	15	50.09	49.95	-12	20,109	-0.06%
2021/03/12	1	48.20	27	48.74	48.90	-26	20,161	-0.13%
2021/03/11	0	0.00	5	46.62	46.90	-5	20,259	-0.02%
2021/03/10	0	0.00	4	45.35	44.70	-4	20,376	-0.02%
2021/03/09	15	44.58	11	44.38	45.00	4	21,015	0.02%
2021/03/08	9	46.04	1	46.50	44.25	8	20,995	0.04%
2021/03/05	9	46.04	17	46.37	45.95	-8	21,053	-0.04%
2021/03/04	5	47.10	2	46.80	46.80	3	21,449	0.01%
2021/03/03	2	47.20	9	46.38	47.90	-7	21,642	-0.03%
2021/02/26	18	47.25	7	47.36	47.60	11	22,034	0.05%
2021/02/25	25	48.82	65	50.07	48.60	-40	22,532	-0.18%
2021/02/24	37	50.15	47	50.49	49.40	-10	22,516	-0.04%
2021/02/23	100	51.99	106	52.31	51.80	-6	22,425	-0.03%	大賣/
2021/02/22	87	49.95	75	49.38	50.80	12	21,548	0.06%
2021/02/19	15	46.18	11	45.99	46.20	4	21,195	0.02%
2021/02/18	104	45.58	107	45.68	46.60	-3	21,117	-0.01%	大買/大賣/
2021/02/17	42	46.66	14	47.52	46.25	28	21,022	0.13%
2021/02/05	10	46.15	20	45.55	45.65	-10	20,861	-0.05%
2021/02/04	12	46.18	6	46.30	46.10	6	20,786	0.03%
2021/02/03	24	47.61	19	47.99	47.25	5	20,700	0.02%
2021/02/02	33	47.35	22	47.34	48.00	11	20,514	0.05%
2021/02/01	48	43.64	68	44.08	45.85	-20	20,331	-0.10%
2021/01/29	18	46.10	36	46.32	44.80	-18	20,125	-0.09%
2021/01/28	41	47.29	30	47.61	47.10	11	19,980	0.06%
2021/01/27	4	48.05	4	48.23	49.10	0	19,843	0.00%
2021/01/26	9	48.69	12	49.21	48.00	-3	19,622	-0.02%
2021/01/25	21	48.41	19	48.62	49.30	2	19,481	0.01%
2021/01/22	13	49.03	13	49.66	49.70	0	19,292	0.00%
2021/01/21	32	50.31	15	51.17	48.65	17	19,067	0.09%
2021/01/20	30	48.61	35	49.38	49.40	-5	18,548	-0.03%
2021/01/19	53	52.00	99	52.23	50.00	-46	18,146	-0.25%
2021/01/18	81	52.49	40	52.47	52.50	41	17,692	0.23%
2021/01/15	59	51.23	88	51.62	51.00	-29	16,927	-0.17%
2021/01/14	142	49.70	96	49.04	50.10	46	16,128	0.29%	大買/
2021/01/13	8	46.21	46	46.73	46.85	-38	14,645	-0.26%
2021/01/12	55.6	42.83	38	42.85	42.60	17.6	14,261	0.12%
2021/01/11	22	40.98	42	40.84	41.70	-20	13,388	-0.15%
2021/01/08	8	39.03	1	38.85	38.85	7	13,094	0.05%
2021/01/07	10	39.98	3	39.47	39.30	7	13,116	0.05%
2021/01/06	27	40.07	32	39.49	39.80	-5	13,007	-0.04%
2021/01/05	14	41.34	47	41.16	41.15	-33	12,715	-0.26%
2021/01/04	57	42.23	54	42.27	42.60	3	12,539	0.02%
2020/12/31	3	40.52	4	40.51	40.60	-1	12,196	-0.01%
2020/12/30	21	40.25	20	40.98	40.10	1	12,164	0.01%
2020/12/29	54	41.47	46	41.81	41.00	8	12,057	0.07%
2020/12/28	52	41.34	31	41.52	41.65	21	11,676	0.18%
2020/12/25	15	40.32	36	40.18	39.85	-21	11,341	-0.19%
2020/12/24	27	39.36	23	38.97	39.40	4	11,015	0.04%
2020/12/23	9	38.59	14	38.34	39.20	-5	10,851	-0.05%
2020/12/22	12	38.57	48	38.61	37.20	-36	10,783	-0.33%
2020/12/21	26	38.02	2	38.03	37.50	24	10,875	0.22%
2020/12/18	31	38.26	3	38.40	38.85	28	10,875	0.26%
2020/12/17	6.5	37.83	4.5	38.33	38.85	2	10,782	0.02%
2020/12/16	12	38.53	2	38.50	38.25	10	10,654	0.09%
2020/12/15	19	38.17	62	38.08	37.70	-43	10,552	-0.41%
2020/12/14	17	40.29	20	40.50	40.15	-3	10,345	-0.03%
2020/12/11	172	40.81	179	41.11	38.80	-7	10,064	-0.07%	大買/大賣/
2020/12/10	56.5	40.86	92	41.25	41.10	-35.5	9,491	-0.37%
2020/12/09	38	37.83	121	37.76	39.60	-83	8,064	-1.03%	大賣/
2020/12/08	71	35.97	62	35.81	36.00	9	7,328	0.12%
2020/12/07	19	35.02	29	34.99	35.20	-10	7,011	-0.14%
2020/12/04	13	33.82	21	33.95	34.00	-8	6,711	-0.12%
2020/12/03	53	33.75	65	34.34	33.45	-12	6,581	-0.18%
2020/12/02	20	32.87	10.5	32.75	32.65	9.5	6,209	0.15%
2020/12/01	0	0.00	2	32.55	32.30	-2	6,100	-0.03%
2020/11/30	23	33.60	41	33.25	32.85	-18	5,978	-0.30%
2020/11/27	16	32.49	13	32.43	32.30	3	5,578	0.05%
2020/11/26	10	32.10	17	31.94	31.95	-7	5,317	-0.13%
2020/11/25	68	32.16	70	32.34	32.05	-2	5,187	-0.04%
2020/11/24	80.7	31.52	372	31.38	31.70	-291.3	4,817	-6.05%	大賣/鉅額交易
2020/11/23	27	29.89	12.5	29.95	29.80	14.5	4,219	0.34%
2020/11/20	12	29.33	10	29.26	29.65	2	4,054	0.05%
2020/11/19	0	0.00	14	28.49	28.50	-14	3,864	-0.36%
2020/11/18	0	0.00	1	28.25	28.15	-1	3,900	-0.03%
2020/11/17	0	0.00	4	28.63	28.20	-4	4,074	-0.10%
2020/11/16	3	28.05	5	28.34	28.35	-2	4,401	-0.05%
2020/11/13	2	27.90	2	27.80	27.95	0	4,468	0.00%
2020/11/12	0	0.00	1	28.05	27.65	-1	4,634	-0.02%
2020/11/11	1	27.80	1	27.85	27.80	0	4,737	0.00%
2020/11/09	1	27.85	2	27.85	27.85	-1	4,878	-0.02%
2020/11/06	2	27.70	0	0.00	27.40	2	4,928	0.04%
2020/11/05	2	27.50	0	0.00	27.50	2	5,017	0.04%
2020/11/03	1	27.50	4	27.35	27.35	-3	5,208	-0.06%
2020/11/02	1	26.95	0	0.00	27.00	1	5,375	0.02%
2020/10/30	3	27.13	6	27.22	27.10	-3	5,527	-0.05%
2020/10/29	7	27.39	1	27.35	27.55	6	5,763	0.10%
2020/10/28	2	28.00	6.1	27.95	27.65	-4.1	5,909	-0.07%
2020/10/27	9	28.13	0	0.00	28.10	9	6,067	0.15%
2020/10/26	0	0.00	3	28.60	28.55	-3	6,239	-0.05%
2020/10/23	11	28.75	4	28.91	28.95	7	6,547	0.11%
2020/10/22	19	29.58	13	29.32	29.00	6	7,735	0.08%
2020/10/21	3	29.00	5	29.13	29.15	-2	8,049	-0.02%
2020/10/19	3	29.10	0	0.00	29.15	3	9,397	0.03%
2020/10/15	1	28.75	16	29.16	29.30	-15	10,442	-0.14%
2020/10/14	0	0.00	2	28.40	28.60	-2	10,382	-0.02%
2020/10/13	1	27.75	0	0.00	27.75	1	10,652	0.01%
2020/10/12	4	28.18	0	0.00	27.95	4	11,226	0.04%
2020/10/08	1	28.55	12	28.68	28.55	-11	11,454	-0.10%
2020/10/07	9	28.63	0	0.00	29.00	9	12,293	0.07%
2020/10/06	0	0.00	7	28.18	28.15	-7	13,119	-0.05%
2020/10/05	0	0.00	1	27.85	27.85	-1	13,193	-0.01%
2020/09/30	0	0.00	2	27.68	27.85	-2	13,282	-0.02%
2020/09/29	5	27.82	2	27.93	27.70	3	13,344	0.02%
2020/09/28	1	27.85	0	0.00	28.30	1	13,463	0.01%
2020/09/25	15	27.88	10	28.22	27.50	5	13,617	0.04%
2020/09/24	38	30.27	30	29.94	29.35	8	13,724	0.06%
2020/09/23	21	29.75	12	29.70	30.00	9	13,469	0.07%
2020/09/22	4	29.26	3	29.32	29.35	1	13,378	0.01%
2020/09/21	22	29.29	3	29.18	29.00	19	13,338	0.14%
2020/09/18	0	0.00	2	29.65	29.35	-2	13,345	-0.01%
2020/09/17	2	29.43	6	29.63	29.60	-4	13,329	-0.03%
2020/09/16	5	29.48	5	29.40	29.10	0	13,299	0.00%
2020/09/15	13	29.05	24	29.08	29.00	-11	13,255	-0.08%
2020/09/14	16	28.89	0	0.00	28.90	16	13,345	0.12%
2020/09/11	6	28.39	26	28.37	28.35	-20	13,328	-0.15%
2020/09/10	3	28.83	1	29.00	28.55	2	13,336	0.01%
2020/09/09	8	28.48	5	29.00	28.90	3	13,371	0.02%
2020/09/08	8	28.82	0	0.00	28.90	8	13,385	0.06%
2020/09/07	38	29.63	25	29.25	29.35	13	13,385	0.10%
2020/09/04	2	27.50	1	27.15	27.60	1	13,209	0.01%
2020/09/03	0	0.00	13	27.40	27.25	-13	13,300	-0.10%
2020/09/02	20	27.36	5	27.36	27.30	15	13,432	0.11%
2020/09/01	5	26.90	4	26.90	26.85	1	13,467	0.01%
2020/08/28	3	26.80	0	0.00	26.70	3	14,029	0.02%
2020/08/27	5	26.81	0	0.00	26.75	5	14,055	0.04%
2020/08/26	6.7	26.99	0	0.00	27.10	6.7	14,087	0.05%
2020/08/25	10	26.84	0	0.00	26.75	10	14,112	0.07%
2020/08/24	9	26.67	3	26.80	26.55	6	14,208	0.04%
2020/08/21	9	27.14	0	0.00	27.05	9	14,326	0.06%
2020/08/20	18	27.67	5	27.68	27.00	13	14,302	0.09%
2020/08/19	2	29.90	5	29.95	30.00	-3	14,482	-0.02%
2020/08/18	3	30.45	30	30.61	30.40	-27	15,022	-0.18%
2020/08/17	2	30.10	3	30.27	30.40	-1	15,120	-0.01%
2020/08/14	10	29.67	17	29.62	29.80	-7	15,224	-0.05%
2020/08/13	5	29.18	0	0.00	29.00	5	15,368	0.03%
2020/08/11	8	29.47	5	29.00	29.05	3	15,467	0.02%
2020/08/10	17	30.11	15	30.14	29.45	2	15,465	0.01%
2020/08/07	9	30.57	5	30.75	30.60	4	15,450	0.03%
2020/08/06	18	30.72	36	30.67	30.45	-18	15,867	-0.11%
2020/08/05	2	31.45	3	31.33	31.10	-1	15,774	-0.01%
2020/08/04	12	31.57	9	31.90	31.60	3	15,797	0.02%
2020/08/03	7	31.42	1	31.55	31.55	6	15,611	0.04%
2020/07/31	9	32.06	1	31.90	31.65	8	15,508	0.05%
2020/07/30	0	0.00	36	31.76	31.80	-36	15,356	-0.23%
2020/07/29	79	31.63	67	31.75	31.95	12	15,201	0.08%
2020/07/28	52.5	32.41	76	31.69	30.50	-23.5	14,897	-0.16%
2020/07/27	5	31.64	11.5	32.33	32.80	-6.5	13,771	-0.05%
2020/07/24	39	31.67	27	32.02	31.25	12	13,310	0.09%
2020/07/23	36	32.17	48	32.18	32.40	-12	12,818	-0.09%
2020/07/22	65	30.99	86	30.09	30.85	-21	11,977	-0.18%
2020/07/21	39	29.33	15	29.25	29.05	24	11,113	0.22%
2020/07/20	11	28.67	10	28.83	28.55	1	10,922	0.01%
2020/07/17	16	28.44	26	29.35	28.80	-10	10,895	-0.09%
2020/07/16	38	29.95	25	30.19	29.90	13	10,660	0.12%
2020/07/15	36	29.26	129	29.48	28.15	-93	10,122	-0.92%	大賣/
2020/07/14	14	29.35	19	29.71	29.20	-5	10,025	-0.05%
2020/07/13	68	29.43	178	29.40	29.85	-110	9,341	-1.18%	大賣/鉅額交易
2020/07/10	0	0.00	6	26.96	27.15	-6	8,774	-0.07%
2020/07/09	5	27.41	6	27.58	27.15	-1	8,759	-0.01%
2020/07/08	2	27.08	10	27.51	27.45	-8	8,708	-0.09%
2020/07/07	9	27.27	25	28.28	26.95	-16	8,664	-0.18%
2020/07/06	11.1	27.64	15	27.64	27.90	-3.9	8,586	-0.05%
2020/07/03	170.3	27.58	216	27.11	27.50	-45.7	8,474	-0.54%	大買/大賣/
2020/07/02	12	25.95	20	26.00	25.95	-8	8,284	-0.10%
2020/07/01	10	26.03	7	25.98	25.90	3	8,284	0.04%
2020/06/30	2	25.55	2	25.90	25.65	0	8,290	0.00%
2020/06/29	47	26.03	90	25.82	25.60	-43	8,311	-0.52%
2020/06/24	22	26.45	27	26.55	26.45	-5	8,315	-0.06%
2020/06/23	40	26.17	40	26.34	26.30	0	8,407	0.00%
2020/06/22	43	26.29	71	26.15	26.15	-28	8,457	-0.33%
2020/06/19	6	26.78	62	26.81	26.55	-56	8,517	-0.66%
2020/06/17	57	26.37	0	0.00	26.25	57	8,502	0.67%
2020/06/16	143	26.56	82	26.58	26.60	61	8,646	0.71%	大買/
2020/06/15	98	26.10	240	26.12	26.10	-142	8,852	-1.60%	大賣/鉅額交易
2020/06/12	185	26.59	329	26.10	26.65	-144	8,997	-1.60%	大買/大賣/鉅額交易
2020/06/11	342	27.34	327	27.39	26.80	15	9,112	0.16%	大買/大賣/
2020/06/10	293	28.12	299	28.18	27.85	-6	9,212	-0.07%	大買/大賣/
2020/06/09	181	28.97	148	29.16	28.55	33	9,325	0.35%	大買/大賣/
2020/06/08	84	28.60	88	28.96	28.80	-4	9,473	-0.04%
2020/06/05	136	28.53	138	28.74	28.50	-2	9,803	-0.02%	大買/大賣/
2020/06/04	126	29.06	149	29.11	28.65	-23	9,915	-0.23%	大買/大賣/
2020/06/03	131	28.35	105	28.13	28.30	26	9,533	0.27%	大買/大賣/
2020/06/02	92	28.15	85	28.32	27.90	7	9,514	0.07%
2020/06/01	45	28.09	41	28.05	28.00	4	9,526	0.04%
2020/05/29	286	28.12	268	28.01	27.80	18	9,546	0.19%	大買/大賣/
2020/05/28	171	28.40	135	28.59	28.20	36	9,543	0.38%	大買/大賣/
2020/05/27	130	28.28	122	28.59	28.20	8	9,648	0.08%	大買/大賣/
2020/05/26	282.3	29.14	67	29.78	28.25	215.3	9,586	2.25%	大買/鉅額交易
2020/05/25	140	28.07	298	28.31	29.65	-158	9,149	-1.73%	大買/大賣/鉅額交易
2020/05/22	200.1	27.24	186	27.50	27.15	14.1	8,577	0.16%	大買/大賣/
2020/05/21	29	26.91	39	27.08	27.05	-10	8,375	-0.12%
2020/05/20	59	26.25	70	26.43	26.60	-11	8,425	-0.13%
2020/05/19	135	25.97	134	26.08	25.80	1	8,255	0.01%	大買/大賣/
2020/05/18	74	26.34	70	26.06	25.90	4	8,212	0.05%
2020/05/15	212	25.60	203	25.53	26.20	9	8,136	0.11%	大買/大賣/
2020/05/14	83	26.09	71	26.15	25.55	12	8,251	0.15%
2020/05/13	474.2	26.76	427	26.72	26.70	47.2	8,194	0.58%	大買/大賣/
2020/05/12	80	25.94	13	26.17	25.70	67	7,714	0.87%
2020/05/11	104.2	26.02	163	26.00	26.10	-58.8	7,665	-0.77%	大買/大賣/
2020/05/08	70	25.20	5	24.85	24.85	65	7,479	0.87%
2020/05/07	237	25.22	170	24.99	25.10	67	7,444	0.90%	大買/大賣/
2020/05/06	80	24.70	80	25.00	24.60	0	7,393	0.00%
2020/05/05	112	24.79	112	25.05	24.75	0	7,380	0.00%	大買/大賣/
2020/05/04	115	24.65	111	24.80	24.65	4	7,405	0.05%	大買/大賣/
2020/04/30	251	25.12	245	25.32	25.10	6	7,414	0.08%	大買/大賣/
2020/04/29	104	24.87	155	25.06	24.75	-51	7,372	-0.69%	大買/大賣/
2020/04/28	58	24.76	56	24.93	24.80	2	7,370	0.03%
2020/04/27	52	24.71	0	0.00	24.65	52	7,409	0.70%
2020/04/24	134	24.46	122	24.61	24.50	12	7,376	0.16%	大買/大賣/
2020/04/23	63.2	24.77	68	24.97	24.65	-4.8	7,363	-0.07%
2020/04/22	77	24.47	72	24.47	24.55	5	7,331	0.07%
2020/04/21	140	25.15	144	25.39	24.85	-4	7,295	-0.05%	大買/大賣/
2020/04/20	60	25.65	62	25.65	25.60	-2	7,285	-0.03%
2020/04/17	61	26.21	53	26.42	25.70	8	7,299	0.11%
2020/04/16	79	26.48	72	26.57	26.40	7	7,188	0.10%
2020/04/15	102	26.65	106	25.57	26.40	-4	7,028	-0.06%	大買/大賣/
2020/04/14	95	24.93	79	25.14	24.80	16	6,732	0.24%
2020/04/13	80	24.93	80	25.09	24.90	0	6,673	0.00%
2020/04/10	37	24.98	30	25.22	25.00	7	6,653	0.11%
2020/04/09	51	25.49	63	25.41	25.20	-12	6,754	-0.18%
2020/04/08	12	25.83	18	25.78	25.95	-6	6,764	-0.09%
2020/04/07	49	25.06	24	25.19	25.00	25	6,686	0.37%
2020/04/06	12	24.52	9	24.67	24.60	3	6,670	0.04%
2020/04/01	100	24.41	106	24.37	24.55	-6	6,830	-0.09%	大賣/
2020/03/31	66	24.68	64	24.85	24.25	2	6,830	0.03%
2020/03/30	172	24.30	176	23.92	24.70	-4	6,886	-0.06%	大買/大賣/
2020/03/27	101	24.33	101	24.70	24.10	0	6,853	0.00%	大買/大賣/
2020/03/26	122	24.19	183	24.12	24.30	-61	6,756	-0.90%	大買/大賣/
2020/03/25	105	23.75	104	23.95	23.70	1	6,701	0.01%	大買/大賣/
2020/03/24	70	23.09	82	22.94	23.00	-12	6,644	-0.18%
2020/03/23	61	22.44	60	22.88	22.15	1	6,714	0.01%
2020/03/20	394	24.00	394	23.96	23.85	0	6,729	0.00%	大買/大賣/
2020/03/19	230	23.51	190	23.99	22.50	40	6,636	0.60%	大買/大賣/
2020/03/18	162	25.97	141	26.18	25.00	21	6,424	0.33%	大買/大賣/
2020/03/17	318	26.35	341	25.74	25.55	-23	6,298	-0.37%	大買/大賣/
2020/03/16	222	26.80	214	27.08	25.40	8	6,120	0.13%	大買/大賣/
2020/03/13	314	25.85	306	24.61	26.80	8	5,965	0.13%	大買/大賣/
2020/03/12	230	26.46	179	26.93	26.05	51	5,737	0.89%	大買/大賣/
2020/03/11	220	28.18	299	28.44	27.40	-79	5,446	-1.45%	大買/大賣/
2020/03/10	325	27.85	348	26.98	27.50	-23	5,079	-0.45%	大買/大賣/
2020/03/09	232	26.64	170	26.95	26.30	62	4,915	1.26%	大買/大賣/
2020/03/06	98	27.28	97	27.59	27.15	1	4,854	0.02%
2020/03/05	170	27.81	107	28.19	27.60	63	4,858	1.30%	大買/大賣/
2020/03/04	90	27.22	103	27.43	27.75	-13	4,793	-0.27%	大賣/
2020/03/03	79	27.58	76	27.86	27.25	3	4,726	0.06%
2020/03/02	351	27.37	355	26.48	27.60	-4	4,655	-0.09%	大買/大賣/
2020/02/27	162	26.55	156	26.47	25.95	6	4,440	0.14%	大買/大賣/
2020/02/26	111	27.21	118	27.46	27.05	-7	4,356	-0.16%	大買/大賣/
2020/02/25	75	27.03	53	27.05	27.00	22	4,275	0.51%
2020/02/24	61	27.39	63	27.50	27.35	-2	4,233	-0.05%
2020/02/21	66	27.54	66	27.71	27.75	0	4,182	0.00%
2020/02/20	71	26.57	71	26.85	26.60	0	3,930	0.00%
2020/02/19	47	26.10	49	26.13	26.10	-2	3,856	-0.05%
2020/02/18	41	25.80	41	26.06	25.80	0	3,845	0.00%
2020/02/17	183	26.38	180	25.84	26.05	3	3,836	0.08%	大買/大賣/
2020/02/14	281	25.22	283	24.77	25.25	-2	3,664	-0.05%	大買/大賣/
2020/02/13	58	24.59	50	24.95	24.40	8	3,664	0.22%
2020/02/12	182	24.85	182	24.67	24.85	0	3,787	0.00%	大買/大賣/
2020/02/11	67	24.26	64	24.33	24.30	3	3,790	0.08%
2020/02/10	253	23.99	251	23.95	24.00	2	3,879	0.05%	大買/大賣/
2020/02/07	102	24.40	100	24.78	24.35	2	3,919	0.05%	大買/
2020/02/06	95	25.09	95	25.01	25.10	0	3,979	0.00%
2020/02/05	123	24.88	131	25.08	24.80	-8	4,015	-0.20%	大買/大賣/
2020/02/04	93	24.68	83	24.68	24.70	10	4,072	0.25%
2020/02/03	101	24.32	100	23.97	24.35	1	4,150	0.02%	大買/
2020/01/31	181	24.94	183	24.57	24.95	-2	4,194	-0.05%	大買/大賣/
2020/01/30	185	24.18	190	24.62	24.15	-5	4,397	-0.11%	大買/大賣/
2020/01/20	42	26.80	41	26.86	26.80	1	4,625	0.02%
2020/01/17	40	26.85	40	27.28	26.80	0	4,868	0.00%
2020/01/16	70	27.10	70	27.26	27.10	0	5,072	0.00%
2020/01/15	110	27.23	113	27.23	27.30	-3	5,279	-0.06%	大買/大賣/
2020/01/14	54	27.07	60	27.28	27.05	-6	5,538	-0.11%
2020/01/13	160	27.06	171	26.56	27.25	-11	5,853	-0.19%	大買/大賣/
2020/01/10	123	26.05	100	26.57	26.05	23	5,896	0.39%	大買/
2020/01/09	203	26.66	203	26.81	26.60	0	5,912	0.00%	大買/大賣/
2020/01/08	82	26.59	80	26.76	26.15	2	5,949	0.03%
2020/01/07	109	26.93	110	27.17	27.00	-1	6,131	-0.02%	大買/大賣/
2020/01/06	101	27.22	108	27.39	27.20	-7	6,277	-0.11%	大買/大賣/
2020/01/03	161	28.03	161	28.35	27.85	0	6,359	0.00%	大買/大賣/
2020/01/02	140	28.66	140	28.33	28.65	0	6,279	0.00%	大買/大賣/
2019/12/31	41	27.96	40	28.30	27.90	1	6,263	0.02%
2019/12/30	55	28.30	51	28.57	28.30	4	6,298	0.06%
2019/12/27	92	28.45	90	28.31	28.80	2	6,322	0.03%
2019/12/26	50	27.75	55	27.55	27.75	-5	6,189	-0.08%
2019/12/25	130	27.72	152	27.62	27.60	-22	6,239	-0.35%	大買/大賣/
2019/12/24	53	27.11	33	27.16	27.05	20	6,344	0.32%
2019/12/23	53	27.24	41	27.50	27.20	12	6,613	0.18%
2019/12/20	91	27.38	73	27.45	27.40	18	6,783	0.27%
2019/12/19	54	27.36	50	27.69	27.35	4	6,885	0.06%
2019/12/18	44	27.97	41	28.21	27.80	3	6,963	0.04%
2019/12/17	111	27.51	100	27.68	27.70	11	6,939	0.16%	大買/
2019/12/16	103	27.59	107	27.34	27.65	-4	7,250	-0.06%	大買/大賣/
2019/12/13	50	27.09	30	27.31	26.90	20	7,393	0.27%
2019/12/12	66	27.33	63	27.53	27.25	3	7,686	0.04%
2019/12/11	54	27.06	50	27.08	27.00	4	7,745	0.05%
2019/12/10	123	27.40	161	26.81	27.40	-38	7,820	-0.49%	大買/大賣/
2019/12/09	52	26.49	52	26.70	26.35	0	7,942	0.00%
2019/12/06	31	26.53	32	26.69	26.55	-1	8,116	-0.01%
2019/12/05	50	26.52	55	26.78	26.40	-5	8,265	-0.06%
2019/12/04	103	26.21	105	26.11	26.30	-2	8,824	-0.02%	大買/大賣/
2019/12/03	75	25.63	70	25.57	25.60	5	9,015	0.06%
2019/12/02	149	25.99	94	25.69	25.70	55	9,269	0.59%	大買/
2019/11/29	71	26.39	70	26.60	26.30	1	9,437	0.01%
2019/11/28	31	26.84	21	27.06	26.80	10	9,738	0.10%
2019/11/27	64	27.25	74	27.39	27.20	-10	10,046	-0.10%
2019/11/26	110	27.05	130	27.01	27.10	-20	10,669	-0.19%	大買/大賣/
2019/11/25	40	26.58	20	26.80	26.25	20	10,858	0.18%
2019/11/22	20	26.70	20	26.70	26.70	0	10,902	0.00%
2019/11/21	90	26.58	90	26.30	26.60	0	10,956	0.00%
2019/11/20	23	26.28	18	26.46	26.35	5	11,020	0.05%
2019/11/19	65	26.72	60	26.55	26.50	5	11,171	0.04%
2019/11/18	50	26.91	50	26.94	26.85	0	11,469	0.00%
2019/11/15	50	26.77	50	26.88	26.70	0	11,564	0.00%
2019/11/14	60	26.45	61	26.59	26.40	-1	11,883	-0.01%
2019/11/13	140	26.97	140	26.79	27.00	0	11,987	0.00%	大買/大賣/
2019/11/12	166	26.78	164	26.53	26.80	2	12,009	0.02%	大買/大賣/
2019/11/11	116	26.28	110	26.52	26.10	6	12,030	0.05%	大買/大賣/
2019/11/08	72	27.80	80	27.85	27.80	-8	11,953	-0.07%
2019/11/07	105	27.93	111	28.02	27.85	-6	11,988	-0.05%	大買/大賣/
2019/11/06	67	28.72	69	29.13	28.60	-2	11,956	-0.02%
2019/11/05	92	28.93	94	29.20	28.90	-2	11,967	-0.02%
2019/11/04	42	28.86	40	29.08	28.80	2	11,992	0.02%
2019/11/01	185	29.08	214	28.79	29.10	-29	12,021	-0.24%	大買/大賣/
2019/10/31	189	28.90	170	28.52	28.45	19	12,027	0.16%	大買/大賣/
2019/10/30	171	29.19	174	29.23	29.35	-3	12,036	-0.02%	大買/大賣/
2019/10/29	280	29.43	210	29.44	29.05	70	12,127	0.58%	大買/大賣/
2019/10/28	158	30.38	232	30.07	30.50	-74	12,117	-0.61%	大買/大賣/
2019/10/25	150	29.91	152	30.52	29.50	-2	12,124	-0.02%	大買/大賣/
2019/10/24	130	29.82	138	29.89	30.10	-8	12,211	-0.07%	大買/大賣/
2019/10/23	194	29.46	188	29.79	29.30	6	12,519	0.05%	大買/大賣/
2019/10/22	109	29.41	100	29.57	29.35	9	12,728	0.07%	大買/
2019/10/21	95	29.30	80	28.80	29.90	15	12,456	0.12%
2019/10/18	21	28.09	37	28.21	27.80	-16	12,096	-0.13%
2019/10/17	17	27.50	17	27.89	27.70	0	11,995	0.00%
2019/10/16	70	27.86	61	27.55	27.65	9	11,950	0.08%
2019/10/15	31	28.04	39	28.35	28.05	-8	11,894	-0.07%
2019/10/14	73	27.50	96	27.66	27.50	-23	11,716	-0.20%
2019/10/09	65	26.37	50	26.68	26.55	15	11,566	0.13%
2019/10/08	95	27.54	116	27.17	27.15	-21	11,500	-0.18%	大賣/
2019/10/07	86	27.51	93	27.75	27.50	-7	11,646	-0.06%
2019/10/04	83	27.53	60	27.55	27.20	23	11,606	0.20%
2019/10/03	99	27.50	139	27.51	27.70	-40	11,556	-0.35%	大賣/
2019/10/02	25	27.57	7	27.67	27.60	18	11,484	0.16%
2019/10/01	42	27.86	45	28.14	28.00	-3	11,450	-0.03%
2019/09/27	45	27.65	31	28.00	27.80	14	11,387	0.12%
2019/09/26	175	28.09	136	27.92	27.50	39	11,208	0.35%	大買/大賣/
2019/09/25	63	29.11	63	28.64	28.35	0	10,953	0.00%
2019/09/24	1	30.55	0.8	29.90	29.85	0.2	10,798	0.00%
2019/09/23	21	30.29	1	30.45	30.00	20	10,717	0.19%
2019/09/20	61	30.10	50	30.00	30.20	11	10,628	0.10%
2019/09/19	133.1	30.11	252	30.23	30.05	-118.9	10,540	-1.13%	大買/大賣/鉅額交易
2019/09/18	138	29.55	121	29.89	29.50	17	10,244	0.17%	大買/大賣/
2019/09/17	152	29.43	129	28.95	29.50	23	10,125	0.23%	大買/大賣/
2019/09/16	61	27.74	62	28.13	28.15	-1	9,888	-0.01%
2019/09/12	51	28.18	51	28.31	28.05	0	9,886	0.00%
2019/09/11	66	28.17	63	28.53	28.05	3	10,039	0.03%
2019/09/10	72	29.11	144	29.45	28.80	-72	10,260	-0.70%	大賣/
2019/09/09	105	29.04	56.2	28.99	28.95	48.8	10,108	0.48%	大買/
2019/09/06	196	30.53	176	29.90	29.45	20	9,927	0.20%	大買/大賣/
2019/09/05	92	28.91	80	29.12	29.60	12	9,312	0.13%
2019/09/04	100	28.87	86	28.35	28.95	14	9,063	0.15%
2019/09/03	20	28.05	22	28.54	28.05	-2	8,788	-0.02%
2019/09/02	182	27.71	192	27.42	28.35	-10	8,571	-0.12%	大買/大賣/
2019/08/30	378	27.33	384	27.48	26.55	-6	8,235	-0.07%	大買/大賣/
2019/08/29	34	27.34	96	27.39	27.00	-62	7,901	-0.78%
2019/08/28	2	25.58	42	26.17	26.45	-40	7,205	-0.56%
2019/08/27	8	24.09	0	0.00	24.05	8	6,943	0.12%
2019/08/26	9	24.01	0	0.00	23.60	9	6,879	0.13%
2019/08/23	0	0.00	9	25.20	24.75	-9	6,802	-0.13%
2019/08/22	0	0.00	3	24.78	24.90	-3	6,713	-0.04%
2019/08/21	6	24.48	1	24.95	24.50	5	6,537	0.08%
2019/08/19	14	24.23	16	24.36	24.15	-2	6,102	-0.03%
2019/08/16	0	0.00	4	23.30	23.30	-4	5,753	-0.07%
2019/08/15	3	21.30	7	21.26	21.20	-4	5,617	-0.07%
2019/08/14	11	22.44	0	0.00	21.90	11	5,573	0.20%
2019/08/13	0	0.00	8	21.98	22.25	-8	5,500	-0.15%
2019/08/12	5	22.15	0	0.00	22.00	5	5,453	0.09%
2019/08/07	33	22.69	1	22.30	22.30	32	5,328	0.60%
2019/08/06	42	22.02	3	21.75	22.90	39	5,269	0.74%
2019/08/05	3	23.25	4.5	22.65	22.60	-1.5	5,168	-0.03%
2019/08/02	5	23.04	15	23.42	23.50	-10	5,096	-0.20%
2019/08/01	4	23.85	11	23.97	23.80	-7	5,016	-0.14%
2019/07/31	16	24.18	12	23.88	24.45	4	4,909	0.08%
2019/07/30	5	23.35	13.2	23.62	23.15	-8.2	4,722	-0.17%
2019/07/29	22	25.04	101	24.97	24.35	-79	4,488	-1.76%	大賣/
2019/07/26	11	24.15	18	24.04	24.70	-7	4,170	-0.17%
2019/07/25	41.7	23.28	10	23.25	24.00	31.7	3,834	0.83%
2019/07/24	4	22.15	12	22.24	22.60	-8	3,320	-0.24%
2019/07/23	11	20.32	0	0.00	20.55	11	2,934	0.37%
2019/07/18	0	0.00	1	20.05	20.00	-1	2,947	-0.03%
2019/07/17	1	20.50	11	20.78	20.50	-10	2,941	-0.34%
2019/07/16	1	20.95	6	21.26	20.95	-5	2,954	-0.17%
2019/07/15	4	21.46	0	0.00	21.20	4	2,933	0.14%
2019/07/12	60	21.23	5	21.20	21.65	55	2,959	1.86%
2019/07/11	8	21.55	1	21.60	21.25	7	2,936	0.24%
2019/07/10	1	20.30	0	0.00	20.50	1	2,775	0.04%
2019/07/05	0	0.00	10	20.04	20.20	-10	2,741	-0.36%
2019/07/03	8	20.26	36	19.94	19.90	-28	2,750	-1.02%
2019/07/02	25	20.23	0	0.00	20.30	25	2,741	0.91%
2019/06/28	337	20.04	336	20.13	19.95	1	2,714	0.04%	大買/大賣/
2019/06/25	2	20.00	0	0.00	20.10	2	2,652	0.08%
2019/06/24	1	20.35	1	20.25	20.50	0	2,582	0.00%
2019/06/21	1	20.15	11	20.08	19.90	-10	2,483	-0.40%
2019/06/20	23	19.63	1	19.90	19.90	22	2,370	0.93%
2019/06/19	81	19.25	72	19.53	19.60	9	2,235	0.40%
2019/06/18	5	18.66	4	18.54	19.40	1	1,976	0.05%
2019/06/13	2	16.40	0	0.00	16.40	2	1,535	0.13%
2019/06/12	1	16.65	3	16.65	16.65	-2	1,563	-0.13%
2019/06/06	0	0.00	4	15.80	15.65	-4	1,599	-0.25%
2019/06/03	0	0.00	2	16.13	16.10	-2	1,679	-0.12%
2019/05/27	1	15.50	0	0.00	15.50	1	1,834	0.05%
2019/05/24	2	15.60	0	0.00	15.60	2	1,872	0.11%
2019/05/23	0	0.00	5	15.65	15.65	-5	1,897	-0.26%
2019/05/21	3	15.87	10	15.87	15.95	-7	2,102	-0.33%
2019/05/20	0	0.00	5	15.90	16.05	-5	2,153	-0.23%
2019/05/17	0	0.00	7	16.40	16.40	-7	2,215	-0.32%
2019/05/10	1	17.60	0	0.00	17.55	1	3,010	0.03%
2019/05/09	0	0.00	2	17.80	17.60	-2	3,017	-0.07%
2019/05/07	1	19.10	0	0.00	19.10	1	3,054	0.03%
2019/04/29	0	0.00	13	19.29	19.25	-13	3,310	-0.39%
2019/04/24	1	21.35	1	21.20	21.25	0	3,269	0.00%
2019/04/23	0	0.00	2	21.30	21.40	-2	3,282	-0.06%
2019/04/22	5	21.50	10	21.37	21.25	-5	3,282	-0.15%
2019/04/19	2	21.15	1	20.90	21.35	1	3,256	0.03%
2019/04/18	13	21.80	6	20.86	20.75	7	3,262	0.21%
2019/04/17	3	21.43	2	21.55	21.45	1	3,227	0.03%
2019/04/16	15	21.50	0	0.00	21.60	15	3,211	0.47%
2019/04/15	0	0.00	8	20.80	20.80	-8	3,184	-0.25%
2019/04/12	2	20.70	0	0.00	20.50	2	3,240	0.06%
2019/04/11	5	21.37	6	21.03	21.00	-1	3,246	-0.03%
2019/04/09	0	0.00	1	21.75	21.75	-1	3,241	-0.03%
2019/04/08	54	21.70	0	0.00	21.65	54	3,257	1.66%
2019/04/03	4	21.45	0	0.00	21.60	4	3,245	0.12%
2019/04/02	5	21.45	5	21.35	21.35	0	3,254	0.00%
2019/04/01	10	21.40	5	21.35	21.35	5	3,261	0.15%
2019/03/29	1	20.65	4	20.65	20.65	-3	3,233	-0.09%
2019/03/27	4	20.33	1	20.55	20.20	3	3,380	0.09%
2019/03/26	2	20.85	0	0.00	20.65	2	3,402	0.06%
2019/03/25	2	20.85	0	0.00	20.80	2	3,459	0.06%
2019/03/22	5	21.50	0	0.00	21.40	5	3,485	0.14%
2019/03/20	2	21.35	5	21.55	21.30	-3	3,649	-0.08%
2019/03/19	0	0.00	1	21.30	21.30	-1	3,906	-0.03%
2019/03/18	0	0.00	1	21.55	21.55	-1	3,966	-0.03%
2019/03/15	1	20.95	0	0.00	20.90	1	4,040	0.02%
2019/03/14	0	0.00	1	20.85	20.85	-1	4,097	-0.02%
2019/03/13	1	21.40	0	0.00	21.40	1	4,328	0.02%
2019/03/12	0	0.00	1.2	21.94	21.90	-1.2	4,769	-0.03%
2019/03/08	1	21.30	1	21.20	21.25	0	5,379	0.00%
2019/03/07	2	22.05	0	0.00	21.60	2	5,422	0.04%
2019/03/06	0	0.00	1	22.55	22.30	-1	5,524	-0.02%
2019/03/04	1	22.55	5	22.45	22.50	-4	5,975	-0.07%
2019/02/27	2	22.55	0	0.00	22.40	2	6,090	0.03%
2019/02/26	1	23.05	1	23.10	22.75	0	6,373	0.00%
2019/02/25	13	22.72	0	0.00	22.75	13	6,677	0.19%
2019/02/22	20	23.34	0	0.00	23.00	20	6,778	0.30%
2019/02/20	7	23.73	44	23.63	23.50	-37	6,788	-0.55%
2019/02/18	10	23.00	7	22.94	22.80	3	6,605	0.05%
2019/02/14	3	23.25	12	23.72	23.10	-9	6,546	-0.14%
2019/02/13	36	23.22	9	22.46	23.45	27	6,366	0.42%
2019/02/12	35	22.06	27	22.29	21.90	8	6,143	0.13%
2019/02/11	34	21.55	504	21.00	21.40	-470	6,069	-7.74%	大賣/鉅額交易
2019/01/30	0	0.00	1	20.30	20.30	-1	6,027	-0.02%
2019/01/29	1	20.35	0	0.00	20.25	1	6,036	0.02%
2019/01/28	0	0.00	11	20.95	20.70	-11	6,058	-0.18%
2019/01/25	2	21.10	28	20.92	20.50	-26	6,080	-0.43%
2019/01/24	15	20.26	1	20.25	20.25	14	6,156	0.23%
2019/01/23	20	20.17	13	20.33	20.20	7	6,287	0.11%
2019/01/22	25	20.56	15	20.23	20.20	10	6,300	0.16%
2019/01/21	10	20.55	19	20.99	20.85	-9	6,329	-0.14%
2019/01/16	2	19.50	1	19.85	19.90	1	6,329	0.02%
2019/01/11	1	19.40	3	19.40	19.20	-2	6,338	-0.03%
2019/01/10	200	19.70	1	20.10	19.55	199	6,345	3.14%	大買/鉅額交易
2019/01/03	1	19.95	0	0.00	19.55	1	6,558	0.02%
2018/12/27	1	20.25	1	20.45	20.25	0	6,771	0.00%
2018/12/26	3	20.35	2	20.45	19.85	1	6,784	0.01%
2018/12/25	2	19.90	1	20.00	20.00	1	6,833	0.01%
2018/12/24	23	20.50	0	0.00	20.50	23	6,844	0.34%
2018/12/21	0	0.00	2	20.50	20.75	-2	6,891	-0.03%
2018/12/20	3	20.30	0.1	20.10	20.00	2.9	6,910	0.04%
2018/12/19	151	20.85	3	20.72	20.75	148	6,866	2.16%	大買/鉅額交易
2018/12/17	1	21.60	0	0.00	21.40	1	7,063	0.01%
2018/12/14	154	21.37	0	0.00	21.60	154	7,092	2.17%	大買/鉅額交易
2018/12/13	1	22.40	1	22.10	22.10	0	7,128	0.00%
2018/12/12	6	22.98	52	23.00	22.85	-46	7,105	-0.65%
2018/12/10	51	22.25	86	22.61	22.05	-35	7,070	-0.50%
2018/12/07	84	22.60	0	0.00	22.60	84	7,085	1.19%
2018/12/06	3	23.22	0	0.00	22.20	3	7,191	0.04%
2018/12/05	20	23.80	48	24.11	24.00	-28	7,061	-0.40%
2018/12/04	180	24.60	240	24.29	24.50	-60	6,721	-0.89%	大買/大賣/
2018/12/03	102	22.55	1	22.60	22.50	101	6,286	1.61%	大買/鉅額交易
2018/11/30	1	21.70	0	0.00	22.00	1	6,189	0.02%
2018/11/29	4	22.50	5	21.96	21.90	-1	6,162	-0.02%
2018/11/28	70	22.51	77	22.60	22.25	-7	6,052	-0.12%
2018/11/27	23	22.42	1	22.10	22.25	22	5,919	0.37%
2018/11/26	3	21.63	0	0.00	21.60	3	5,645	0.05%
2018/11/23	6	22.05	11	21.95	21.70	-5	5,570	-0.09%
2018/11/22	43	20.62	50	20.77	21.15	-7	5,292	-0.13%
2018/11/21	0	0.00	6	20.00	20.55	-6	4,970	-0.12%
2018/11/20	10	18.92	3	19.10	18.70	7	4,900	0.14%
2018/11/19	1	18.40	1	18.35	18.85	0	4,902	0.00%
2018/11/16	1	18.15	0	0.00	18.15	1	4,942	0.02%
2018/11/15	0	0.00	1	18.45	18.40	-1	4,978	-0.02%
2018/11/14	2	18.35	2	18.65	18.25	0	5,017	0.00%
2018/11/13	5	18.60	0	0.00	18.60	5	5,141	0.10%
2018/11/12	1	17.95	0	0.00	18.00	1	5,137	0.02%
2018/11/08	9	18.52	5	19.27	18.00	4	5,248	0.08%
2018/11/07	1	18.40	5	18.43	18.60	-4	5,226	-0.08%
2018/11/06	5	17.63	0	0.00	17.40	5	5,254	0.10%
2018/11/05	2	18.08	1	18.20	18.20	1	5,307	0.02%
2018/11/02	9	18.39	10	18.13	18.35	-1	5,323	-0.02%
2018/11/01	7	17.96	15	17.93	17.70	-8	5,296	-0.15%
2018/10/31	0	0.00	7	17.36	17.50	-7	5,205	-0.13%
2018/10/30	1	15.95	6	15.82	15.95	-5	5,117	-0.10%
2018/10/29	2	16.45	4	16.50	16.10	-2	5,175	-0.04%
2018/10/26	0	0.00	1	16.10	15.65	-1	5,221	-0.02%
2018/10/25	11	16.24	5	16.55	16.15	6	5,225	0.11%
2018/10/24	1	18.15	1	18.10	17.90	0	5,183	0.00%
2018/10/22	1	18.70	0	0.00	19.10	1	5,280	0.02%
2018/10/19	0	0.00	1	18.80	18.60	-1	5,440	-0.02%
2018/10/18	1	19.45	0	0.00	19.45	1	5,478	0.02%
2018/10/16	2	19.78	1	20.40	19.50	1	5,573	0.02%
2018/10/15	0	0.00	5	19.20	19.10	-5	5,654	-0.09%
2018/10/12	5	18.50	0	0.00	19.30	5	5,774	0.09%
2018/10/11	3	18.00	0	0.00	18.00	3	5,828	0.05%
2018/10/09	0	0.00	1	20.05	20.00	-1	5,909	-0.02%
2018/10/08	0	0.00	20	20.55	20.70	-20	6,010	-0.33%
2018/10/05	22	20.15	15	20.45	20.30	7	6,078	0.12%
2018/10/03	0	0.00	10	23.20	22.30	-10	6,180	-0.16%
2018/09/28	0	0.00	3	23.90	23.70	-3	6,784	-0.04%
2018/09/27	13	24.12	1	24.35	23.30	12	6,877	0.17%
2018/09/26	1	24.00	0	0.00	24.00	1	7,020	0.01%
2018/09/25	4	23.76	48	23.83	23.65	-44	7,080	-0.62%
2018/09/21	81	24.26	26	24.02	23.95	55	7,036	0.78%
2018/09/20	2	22.80	0	0.00	23.15	2	6,984	0.03%
2018/09/19	4	23.50	2	24.15	23.10	2	7,126	0.03%
2018/09/18	4	23.25	2	23.70	23.00	2	7,137	0.03%
2018/09/17	6	24.14	6	23.91	24.20	0	7,271	0.00%
2018/09/14	0	0.00	17	23.13	23.25	-17	7,240	-0.23%
2018/09/13	12	21.03	0	0.00	21.15	12	7,349	0.16%
2018/09/12	1	20.05	0	0.00	20.10	1	7,544	0.01%
2018/09/10	1	22.50	57	23.11	22.45	-56	7,871	-0.71%
2018/09/07	1	26.80	0	0.00	24.90	1	7,830	0.01%
2018/09/06	1	26.65	0	0.00	26.65	1	7,859	0.01%
2018/09/05	1	27.20	0	0.00	26.80	1	8,060	0.01%
2018/09/03	5	27.50	0	0.00	26.85	5	8,584	0.06%
2018/08/30	1	28.50	0	0.00	28.10	1	8,737	0.01%
2018/08/29	0	0.00	1	28.15	28.45	-1	8,808	-0.01%
2018/08/28	2	28.70	0	0.00	28.05	2	8,965	0.02%
2018/08/27	2	28.10	3	28.30	28.55	-1	9,101	-0.01%
2018/08/24	51	27.15	52	26.80	27.25	-1	9,575	-0.01%
2018/08/23	2	27.60	1	27.55	28.00	1	10,673	0.01%
2018/08/22	0	0.00	2	27.45	27.15	-2	11,758	-0.02%
2018/08/21	3	27.32	0	0.00	27.25	3	13,147	0.02%
2018/08/20	1	26.70	4	28.60	27.40	-3	13,469	-0.02%
2018/08/16	3	28.50	3	29.05	29.25	0	14,575	0.00%
2018/08/15	11	29.82	10	28.90	28.95	1	14,843	0.01%
2018/08/14	3	30.08	2	30.75	30.75	1	14,865	0.01%
2018/08/13	38	29.52	38	29.75	29.90	0	14,941	0.00%
2018/08/10	0	0.00	2	31.45	31.00	-2	14,913	-0.01%
2018/08/09	1	30.60	0	0.00	30.60	1	14,955	0.01%
2018/08/08	10	31.50	28	30.89	31.00	-18	15,330	-0.12%
2018/08/07	7	31.91	6	31.77	31.45	1	15,401	0.01%
2018/08/06	17	32.09	17	31.45	31.45	0	15,710	0.00%
2018/08/03	9	31.74	6	32.03	32.35	3	15,863	0.02%
2018/08/02	4	31.35	23	31.57	31.35	-19	15,852	-0.12%
2018/08/01	41	33.62	0	0.00	33.20	41	15,913	0.26%
2018/07/31	0	0.00	8	33.65	33.65	-8	16,055	-0.05%
2018/07/30	1	34.00	13	33.59	33.65	-12	16,049	-0.07%
2018/07/27	12	35.10	7	35.25	35.00	5	16,001	0.03%
2018/07/26	20	34.98	24	35.05	35.40	-4	15,934	-0.03%
2018/07/25	8	34.08	27	34.30	33.90	-19	15,759	-0.12%
2018/07/24	66	34.25	18	34.06	34.10	48	15,688	0.31%
2018/07/20	2	34.48	5	34.25	33.55	-3	15,562	-0.02%
2018/07/19	3	33.20	3	33.87	34.15	0	15,410	0.00%
2018/07/18	24	33.41	48	32.12	32.50	-24	15,296	-0.16%
2018/07/17	35	34.93	21	34.03	34.05	14	15,193	0.09%
2018/07/16	24	35.54	10	35.59	35.70	14	15,078	0.09%
2018/07/13	3	35.28	15	34.87	34.55	-12	15,044	-0.08%
2018/07/12	3	34.52	6	34.53	34.45	-3	14,942	-0.02%
2018/07/11	17	34.08	2	34.28	34.55	15	14,897	0.10%
2018/07/10	14	32.98	44	33.48	34.30	-30	14,731	-0.20%
2018/07/09	39	32.37	4	32.44	32.55	35	14,561	0.24%
2018/07/06	12	31.85	11	32.41	33.80	1	14,382	0.01%
2018/07/05	1	30.70	4	31.80	30.75	-3	14,183	-0.02%
2018/07/04	11	32.25	0	0.00	30.70	11	14,034	0.08%
2018/07/03	32	34.79	35	33.77	33.20	-3	13,822	-0.02%
2018/07/02	3	34.70	1	34.65	34.20	2	13,741	0.01%
2018/06/29	5	33.70	13	35.05	35.20	-8	13,686	-0.06%
2018/06/28	42	35.65	36	35.56	34.50	6	13,546	0.04%
2018/06/27	8	36.75	2	37.05	36.50	6	13,363	0.04%
2018/06/26	10	37.40	11	37.09	36.90	-1	13,272	-0.01%
2018/06/25	4	37.45	4	37.40	36.80	0	13,101	0.00%
2018/06/22	19	39.30	91	40.22	38.65	-72	12,955	-0.56%
2018/06/21	119	39.92	20	40.10	41.00	99	12,800	0.77%	大買/
2018/06/20	15	37.99	61	37.32	37.75	-46	12,560	-0.37%
2018/06/19	44	42.25	62	41.28	39.80	-18	12,439	-0.14%
2018/06/15	15	39.94	2	40.10	39.90	13	12,155	0.11%
2018/06/14	2	39.48	21	38.32	39.60	-19	12,239	-0.16%
2018/06/13	10	40.93	9	40.06	39.00	1	12,350	0.01%
2018/06/12	52	42.81	65	42.10	42.45	-13	12,426	-0.10%
2018/06/11	42	39.58	13	39.13	41.00	29	12,131	0.24%
2018/06/08	10	37.23	1	37.50	37.30	9	11,994	0.08%
2018/06/07	3	36.13	0	0.00	37.00	3	11,951	0.03%
2018/06/06	3	35.00	3	36.07	35.90	0	11,989	0.00%
2018/06/05	5	34.80	15	33.90	34.60	-10	12,093	-0.08%
2018/06/04	18	36.78	5	36.60	37.20	13	12,044	0.11%
2018/06/01	13	38.15	55	38.92	37.00	-42	11,883	-0.35%
2018/05/31	110	39.60	229.9	39.70	38.20	-119.9	11,358	-1.06%	大買/大賣/鉅額交易
2018/05/30	361	37.32	155	37.25	37.60	206	10,218	2.02%	大買/大賣/鉅額交易
2018/05/29	32	33.90	86	34.01	34.20	-54	9,074	-0.60%
2018/05/28	75	31.95	86	30.72	32.05	-11	7,610	-0.14%
2018/05/25	200	28.89	137.7	29.07	29.15	62.3	7,234	0.86%	大買/大賣/
2018/05/24	9	26.08	24	26.42	26.50	-15	6,262	-0.24%
2018/05/23	18	26.24	25	26.29	25.90	-7	5,976	-0.12%
2018/05/22	16	25.53	3	25.22	25.10	13	5,631	0.23%
2018/05/21	6	25.70	22	25.85	26.05	-16	5,538	-0.29%
2018/05/18	21	25.03	1	25.00	25.05	20	5,420	0.37%
2018/05/17	134	25.12	111	25.35	24.40	23	5,346	0.43%	大買/大賣/
2018/05/16	11	26.36	1	26.10	25.20	10	5,258	0.19%
2018/05/15	0	0.00	5	24.85	24.90	-5	4,897	-0.10%
2018/05/14	7	26.03	2	24.95	25.80	5	4,846	0.10%
2018/05/11	17	25.35	21	24.70	24.40	-4	4,517	-0.09%
2018/05/10	21	24.74	0	0.00	24.75	21	4,342	0.48%
2018/05/09	2	24.40	34	24.63	24.15	-32	4,292	-0.75%
2018/05/08	33	24.68	8	24.55	24.05	25	4,146	0.60%
2018/05/02	2	22.40	0	0.00	22.05	2	4,147	0.05%
2018/04/30	0	0.00	5	21.85	21.90	-5	4,353	-0.11%
2018/04/24	0	0.00	6	22.93	22.80	-6	5,170	-0.12%
2018/04/23	1	24.05	0	0.00	23.70	1	5,145	0.02%
2018/04/20	3	24.25	3	23.75	23.80	0	5,127	0.00%
2018/04/19	5	24.80	0	0.00	24.40	5	5,110	0.10%
2018/04/16	2	24.70	2	24.65	24.60	0	4,971	0.00%
2018/04/13	0	0.00	10	24.45	24.95	-10	4,975	-0.20%
2018/04/11	4	23.44	0	0.00	24.00	4	5,092	0.08%
2018/04/10	1	23.45	0	0.00	23.05	1	5,090	0.02%
2018/04/09	1	23.10	0	0.00	22.90	1	5,194	0.02%
2018/04/02	0	0.00	4	24.10	23.80	-4	5,216	-0.08%
2018/03/31	0	0.00	1	24.05	24.25	-1	5,222	-0.02%
2018/03/28	10	24.80	10	24.00	24.00	0	5,322	0.00%
2018/03/27	0	0.00	1	24.20	24.20	-1	5,302	-0.02%
2018/03/26	6	24.28	0	0.00	24.10	6	5,307	0.11%
2018/03/23	3	23.58	1	23.90	23.95	2	5,309	0.04%
2018/03/22	12	25.75	1	24.95	24.85	11	5,264	0.21%
2018/03/21	0	0.00	2	27.00	25.85	-2	5,189	-0.04%
2018/03/20	2	26.85	26	26.11	26.35	-24	5,112	-0.47%
2018/03/19	26	26.48	12	26.45	26.50	14	4,988	0.28%
2018/03/16	24	25.96	29	26.07	25.55	-5	4,795	-0.10%
2018/03/14	0	0.00	3	25.15	24.80	-3	4,605	-0.07%
2018/03/13	4	24.41	8	25.11	25.10	-4	4,568	-0.09%
2018/03/12	80	24.91	86	25.22	24.70	-6	4,578	-0.13%
2018/03/09	21	24.15	21	24.23	24.40	0	4,563	0.00%
2018/03/08	0	0.00	4	21.40	23.35	-4	4,559	-0.09%
2018/02/27	2	21.20	0	0.00	21.25	2	5,528	0.04%
2018/02/23	0	0.00	5	21.50	21.40	-5	5,735	-0.09%
2018/02/22	0	0.00	12	21.18	21.05	-12	5,991	-0.20%
2018/02/21	14	21.15	3	21.40	21.15	11	6,514	0.17%
2018/02/09	5	18.80	5	19.40	20.50	0	7,411	0.00%
2018/02/08	14	19.90	18	20.03	20.00	-4	7,508	-0.05%
2018/02/07	0	0.00	6	20.95	20.70	-6	7,549	-0.08%
2018/02/06	9	20.56	0	0.00	20.45	9	7,600	0.12%
2018/02/05	5	22.45	0	0.00	22.70	5	7,704	0.06%
2018/02/02	1	23.80	0	0.00	23.70	1	7,809	0.01%
2018/02/01	1	24.00	0	0.00	24.00	1	7,942	0.01%
2018/01/31	4	24.20	2	24.30	24.30	2	8,037	0.02%
2018/01/25	3	25.55	3	25.45	25.20	0	8,703	0.00%
2018/01/24	39	26.84	29	26.89	26.40	10	8,804	0.11%
2018/01/23	7	26.43	22	27.22	26.45	-15	8,872	-0.17%
2018/01/22	30	26.68	47	26.50	27.15	-17	8,922	-0.19%
2018/01/19	4	25.11	12	25.24	25.40	-8	9,219	-0.09%
2018/01/18	4	24.93	19	24.99	24.85	-15	9,485	-0.16%
2018/01/16	5	24.42	5	24.27	24.20	0	10,268	0.00%
2018/01/15	7	24.07	0	0.00	24.00	7	10,700	0.07%
2018/01/12	1	23.90	0	0.00	24.05	1	10,878	0.01%
2018/01/10	1	24.05	0	0.00	23.70	1	11,155	0.01%
2018/01/09	3	24.68	1	24.30	24.35	2	11,346	0.02%
2018/01/08	26	25.88	11	25.11	24.65	15	11,708	0.13%
2018/01/05	25	25.09	31	25.21	25.50	-6	11,693	-0.05%
2018/01/04	0	0.00	1	24.25	24.30	-1	11,734	-0.01%
2018/01/03	2	24.15	15	24.37	24.05	-13	11,867	-0.11%