漢磊 (3707)-兆豐-忠孝券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
70.6
漲跌
▲2.8
漲幅
+4.13%
成交量
7,699張
產業
上櫃半導體類股▼2.59%
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－兆豐-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	69.86	1	70.30	70.60	1	4,867	0.02%
2024/04/24	7	68.01	1	69.00	67.80	6	4,766	0.13%
2024/04/23	6	68.42	18	68.04	68.50	-12	4,740	-0.25%
2024/04/22	14	68.11	6	69.85	67.00	8	4,706	0.17%
2024/04/19	20	67.87	17	67.99	67.10	3	4,625	0.06%
2024/04/18	61	75.49	52	75.86	72.00	9	4,470	0.20%
2024/04/17	1	73.40	16	73.68	73.80	-15	3,962	-0.38%
2024/04/16	9	67.02	11	66.40	67.10	-2	3,925	-0.05%
2024/04/15	1	70.50	6	71.22	70.50	-5	3,825	-0.13%
2024/04/12	13	72.03	18	72.27	71.60	-5	3,741	-0.13%
2024/04/11	5	71.88	94	71.61	70.50	-89	3,656	-2.43%
2024/04/10	106	71.43	23	70.82	71.50	83	3,535	2.35%	大買/
2024/04/09	1	65.70	5	66.10	65.70	-4	3,357	-0.12%
2024/04/08	3	66.40	9	67.50	67.20	-6	3,322	-0.18%
2024/04/03	17	68.13	10	68.56	68.60	7	3,261	0.21%
2024/04/02	27	67.85	36	66.30	68.20	-9	3,173	-0.28%
2024/04/01	16	66.72	3	67.07	67.70	13	2,978	0.44%
2024/03/29	7	61.67	1	61.80	61.90	6	2,693	0.22%
2024/03/28	7	60.70	5	61.00	60.70	2	2,625	0.08%
2024/03/27	6	57.45	3	57.33	57.40	3	2,487	0.12%
2024/03/26	4	57.40	2	58.20	57.30	2	2,487	0.08%
2024/03/25	10	59.38	0	0.00	59.00	10	2,485	0.40%
2024/03/22	5	59.98	3	60.13	59.30	2	2,479	0.08%
2024/03/21	2	57.20	0	0.00	57.20	2	2,439	0.08%
2024/03/19	1	58.50	0	0.00	58.60	1	2,508	0.04%
2024/03/18	0	0.00	2	59.20	58.10	-2	2,491	-0.08%
2024/03/15	3	59.50	1	61.80	59.50	2	2,472	0.08%
2024/03/14	1	60.80	1	61.00	61.20	0	2,445	0.00%
2024/03/13	0	0.00	1	62.40	61.70	-1	2,402	-0.04%
2024/03/12	21	62.48	2	63.15	61.80	19	2,320	0.82%
2024/03/11	6	65.00	42	64.27	64.20	-36	2,207	-1.63%
2024/03/08	4	58.40	6	59.08	61.00	-2	1,567	-0.13%
2024/03/07	5	55.86	0	0.00	55.50	5	1,432	0.35%
2024/03/06	12	57.57	0	0.00	56.10	12	1,416	0.85%
2024/03/05	7	58.14	5	59.00	58.00	2	1,411	0.14%
2024/03/04	7	59.77	7	59.44	59.70	0	1,384	0.00%
2024/03/01	0	0.00	5	59.90	59.50	-5	1,371	-0.36%
2024/02/29	5	60.10	7	60.10	60.30	-2	1,363	-0.15%
2024/02/27	8	61.66	2	61.75	61.50	6	1,350	0.44%
2024/02/26	23.1	61.92	6	61.60	62.60	17.1	1,326	1.29%
2024/02/23	0	0.00	1	61.20	60.70	-1	1,268	-0.08%
2024/02/22	5	61.22	2	61.20	61.10	3	1,299	0.23%
2024/02/21	1	62.10	0	0.00	61.80	1	1,315	0.08%
2024/02/16	1	61.70	0	0.00	62.80	1	1,319	0.08%
2024/02/01	1	62.10	0	0.00	62.20	1	1,278	0.08%
2024/01/30	0	0.00	7	64.60	63.50	-7	1,263	-0.55%
2024/01/29	0	0.00	1	64.90	64.40	-1	1,263	-0.08%
2024/01/26	0	0.00	1	64.50	64.40	-1	1,271	-0.08%
2024/01/25	1	65.10	0	0.00	64.30	1	1,283	0.08%
2024/01/23	2	64.85	0	0.00	65.20	2	1,321	0.15%
2024/01/22	5	65.50	0	0.00	65.50	5	1,324	0.38%
2024/01/19	3	63.60	0	0.00	63.80	3	1,314	0.23%
2024/01/18	1	62.90	0	0.00	62.90	1	1,311	0.08%
2024/01/16	1	65.10	2	65.50	65.40	-1	1,291	-0.08%
2024/01/15	1	65.90	0	0.00	65.90	1	1,287	0.08%
2024/01/12	0.6	66.60	0	0.00	65.80	0.6	1,298	0.04%
2024/01/11	1	66.60	0	0.00	66.60	1	1,300	0.08%
2024/01/10	4	66.55	0	0.00	65.50	4	1,314	0.30%
2024/01/09	4	67.80	0	0.00	67.80	4	1,287	0.31%
2024/01/04	2	69.30	1	69.50	69.40	1	1,263	0.08%
2024/01/03	3	70.17	5	70.10	70.40	-2	1,259	-0.16%
2024/01/02	0	0.00	1	72.20	71.40	-1	1,245	-0.08%
2023/12/29	3	72.07	0	0.00	72.10	3	1,240	0.24%
2023/12/26	6	72.65	0	0.00	72.40	6	1,246	0.48%
2023/12/21	0	0.00	1	71.90	71.80	-1	1,315	-0.08%
2023/12/19	1	72.90	1	72.90	72.90	0	1,374	0.00%
2023/12/18	1	73.40	1	73.30	72.30	0	1,446	0.00%
2023/12/15	4	73.93	6	73.45	73.60	-2	1,504	-0.13%
2023/12/14	1	71.50	1	71.10	71.50	0	1,432	0.00%
2023/12/13	3	71.17	1	71.50	71.10	2	1,428	0.14%
2023/12/12	4	71.43	1	71.50	71.20	3	1,436	0.21%
2023/12/06	1	72.60	1	72.60	72.40	0	1,441	0.00%
2023/12/05	1	73.00	0	0.00	73.00	1	1,447	0.07%
2023/12/04	1	74.00	0	0.00	73.80	1	1,454	0.07%
2023/12/01	0	0.00	1	75.50	75.10	-1	1,451	-0.07%
2023/11/30	0	0.00	4	75.48	76.40	-4	1,432	-0.28%
2023/11/29	1	73.50	2	74.40	73.50	-1	1,376	-0.07%
2023/11/28	1	72.60	0	0.00	72.50	1	1,368	0.07%
2023/11/27	3	72.63	4	72.73	72.00	-1	1,368	-0.07%
2023/11/24	2	74.20	0	0.00	73.60	2	1,379	0.14%
2023/11/22	0	0.00	1	73.00	73.20	-1	1,364	-0.07%
2023/11/21	13	73.03	2	75.00	73.00	11	1,370	0.80%
2023/11/16	2	70.85	20	71.20	71.00	-18	1,357	-1.33%
2023/11/15	11	70.59	11	70.85	70.90	0	1,353	0.00%
2023/11/10	2	69.20	2	69.10	69.20	0	1,372	0.00%
2023/11/09	1	69.30	0	0.00	69.10	1	1,384	0.07%
2023/11/08	3	70.43	2	70.80	70.40	1	1,410	0.07%
2023/11/07	1	71.50	1	71.50	71.50	0	1,424	0.00%
2023/11/02	11	70.18	2	71.00	70.00	9	1,465	0.61%
2023/11/01	3	70.80	12	70.33	70.00	-9	1,467	-0.61%
2023/10/31	0.1	70.00	0	0.00	68.40	0.1	1,451	0.01%
2023/10/30	2	71.10	0	0.00	71.20	2	1,464	0.14%
2023/10/26	1	71.10	1	70.60	70.80	0	1,490	0.00%
2023/10/24	1	70.30	5	70.30	70.30	-4	1,512	-0.26%
2023/10/20	5	71.00	2	70.15	70.90	3	1,568	0.19%
2023/10/19	0	0.00	3	68.87	69.00	-3	1,628	-0.18%
2023/10/18	0.2	71.30	2	69.00	69.00	-1.9	1,651	-0.11%
2023/10/17	1	71.90	0	0.00	71.30	1	1,638	0.06%
2023/10/16	3	71.33	1	71.70	71.40	2	1,655	0.12%
2023/10/12	0.1	72.60	0	0.00	72.40	0.1	1,748	0.00%
2023/10/06	0	0.00	0.6	73.30	73.00	-0.6	1,857	-0.03%
2023/10/05	1	73.30	0	0.00	73.30	1	1,959	0.05%
2023/10/04	2	72.85	0	0.00	73.40	2	2,255	0.09%
2023/10/03	1	72.70	10	72.81	72.80	-9	2,623	-0.34%
2023/10/02	6	73.57	3	73.53	74.00	3	2,715	0.11%
2023/09/28	8	71.95	1	72.20	72.20	7	2,973	0.24%
2023/09/27	2	71.35	0	0.00	71.40	2	2,993	0.07%
2023/09/26	2	73.15	0	0.00	72.10	2	2,996	0.07%
2023/09/22	2	73.50	0	0.00	75.60	2	2,981	0.07%
2023/09/21	7.1	79.53	7	79.31	76.20	0.1	2,932	0.00%
2023/09/20	2	78.60	0	0.00	78.60	2	2,855	0.07%
2023/09/19	1	78.20	4	78.20	80.00	-3	2,814	-0.11%
2023/09/18	2	79.90	1	79.80	79.20	1	2,834	0.04%
2023/09/15	5	79.06	4	79.55	79.00	1	2,869	0.03%
2023/09/14	0	0.00	7	79.90	79.80	-7	2,922	-0.24%
2023/09/11	4	77.05	5	76.96	76.60	-1	3,187	-0.03%
2023/09/08	4	78.25	4	78.30	77.30	0	3,371	0.00%
2023/09/07	5	79.20	7	79.59	78.90	-2	3,536	-0.06%
2023/09/05	3	79.60	0	0.00	79.60	3	3,637	0.08%
2023/09/04	3	78.30	6	78.20	79.20	-3	3,667	-0.08%
2023/09/01	1	78.70	0	0.00	78.70	1	3,729	0.03%
2023/08/31	8	78.80	5	78.30	79.10	3	3,800	0.08%
2023/08/30	1	79.00	1	79.10	78.70	0	3,975	0.00%
2023/08/29	0	0.00	2	77.50	78.30	-2	4,038	-0.05%
2023/08/28	1	76.50	0	0.00	76.50	1	4,033	0.02%
2023/08/25	1	76.90	3	78.00	76.90	-2	4,037	-0.05%
2023/08/24	0	0.00	11	76.90	77.30	-11	4,045	-0.27%
2023/08/23	1	73.40	0	0.00	75.00	1	4,042	0.02%
2023/08/17	0	0.00	0.5	75.60	75.40	-0.5	4,081	-0.01%
2023/08/16	45.4	72.55	0	0.00	74.00	45.4	4,078	1.11%
2023/08/15	0	0.00	1	73.60	73.20	-1	4,084	-0.02%
2023/08/14	1.1	71.91	46	71.53	72.20	-44.9	4,086	-1.10%
2023/08/11	0.7	75.05	0	0.00	75.00	0.7	4,059	0.02%
2023/08/10	3	75.70	2	76.70	75.80	1	4,061	0.02%
2023/08/09	1	77.60	0	0.00	77.50	1	4,064	0.02%
2023/08/08	2	78.30	0	0.00	78.00	2	4,089	0.05%
2023/08/07	1	79.50	0.5	79.70	79.60	0.5	4,103	0.01%
2023/08/04	1	78.50	4	78.05	78.30	-3	4,104	-0.07%
2023/08/02	2.6	78.37	2	78.45	77.70	0.6	4,126	0.01%
2023/08/01	1	79.70	0	0.00	79.70	1	4,102	0.02%
2023/07/31	5	80.80	5	80.20	79.30	0	4,107	0.00%
2023/07/28	1	80.70	5	79.94	80.80	-4	4,095	-0.10%
2023/07/27	10	79.90	2	80.10	79.90	8	4,088	0.20%
2023/07/26	5	78.90	2	80.50	78.80	3	4,093	0.07%
2023/07/25	3	80.50	2	80.60	80.80	1	4,105	0.02%
2023/07/24	4	78.78	1	78.60	78.30	3	4,093	0.07%
2023/07/21	2	82.20	2	82.25	82.20	0	4,065	0.00%
2023/07/20	0.7	83.90	0	0.00	83.90	0.7	4,107	0.02%
2023/07/19	2	84.00	0	0.00	83.10	2	4,145	0.05%
2023/07/18	6	85.18	0.5	85.00	84.00	5.5	4,258	0.13%
2023/07/17	9	87.24	7	87.14	86.80	2	4,285	0.05%
2023/07/14	3	88.13	6	87.28	87.70	-3	4,293	-0.07%
2023/07/13	27.1	88.68	26.3	87.13	86.60	0.8	4,279	0.02%
2023/07/12	57.3	90.18	43	88.80	88.40	14.3	4,230	0.34%
2023/07/11	114	93.26	92	90.77	90.50	22	4,143	0.53%	大買/
2023/07/10	39.3	90.28	36	90.75	90.40	3.3	3,887	0.08%
2023/07/07	26	87.59	23	86.69	86.70	3	3,557	0.08%
2023/07/06	70	88.44	98	87.41	88.00	-28	3,479	-0.80%
2023/07/04	2	84.10	0.1	83.60	84.20	1.9	3,256	0.06%
2023/07/03	11	83.09	0	0.00	83.10	11	3,271	0.34%
2023/06/30	2	83.90	1	84.00	83.80	1	3,256	0.03%
2023/06/29	0	0.00	7	84.20	83.30	-7	3,262	-0.21%
2023/06/28	3	83.70	0	0.00	82.90	3	3,313	0.09%
2023/06/27	1	84.20	0	0.00	83.20	1	3,418	0.03%
2023/06/26	1	84.70	0	0.00	84.50	1	3,399	0.03%
2023/06/21	1	86.80	5	87.10	86.70	-4	3,392	-0.12%
2023/06/20	11	87.87	12	87.79	88.00	-1	3,370	-0.03%
2023/06/19	1	85.80	0	0.00	86.10	1	3,333	0.03%
2023/06/16	3	86.47	15	87.17	86.10	-12	3,331	-0.36%
2023/06/15	6.2	89.39	3.6	89.35	88.60	2.6	3,330	0.08%
2023/06/14	1	89.00	15	88.53	90.20	-14	3,207	-0.44%
2023/06/13	21.3	87.17	17	87.14	86.50	4.3	3,047	0.14%
2023/06/12	1	86.00	0	0.00	85.40	1	2,895	0.03%
2023/06/09	2	82.90	0	0.00	82.80	2	2,852	0.07%
2023/06/08	0	0.00	0.3	82.70	82.70	-0.3	2,862	-0.01%
2023/06/06	15	84.57	1	86.20	82.00	14	2,862	0.49%
2023/06/05	19	86.31	10	86.10	85.20	9	2,812	0.32%
2023/06/02	7	82.70	11	80.58	82.20	-4	2,698	-0.15%
2023/05/31	1	79.70	11	79.50	79.70	-10	2,906	-0.34%
2023/05/30	0.2	79.00	1	79.30	79.10	-0.8	2,948	-0.03%
2023/05/29	2	78.60	4	79.05	80.60	-2	2,940	-0.07%
2023/05/26	0	0.00	3	77.57	77.00	-3	2,935	-0.10%
2023/05/25	8	77.99	2	77.70	77.30	6	2,952	0.20%
2023/05/24	0	0.00	2	78.80	79.10	-2	2,992	-0.07%
2023/05/23	5	78.30	8	78.06	77.60	-3	2,997	-0.10%
2023/05/19	14	77.99	0	0.00	78.00	14	3,019	0.46%
2023/05/18	3	77.30	5	77.64	77.40	-2	3,035	-0.07%
2023/05/16	10	76.48	11	75.80	76.60	-1	3,082	-0.03%
2023/05/15	0	0.00	1	74.30	74.50	-1	3,081	-0.03%
2023/05/12	1	74.10	4	74.60	75.50	-3	3,123	-0.10%
2023/05/11	2	75.65	0	0.00	75.20	2	3,118	0.06%
2023/05/10	2	77.40	7	76.80	77.40	-5	3,148	-0.16%
2023/05/09	2	76.20	2	76.30	76.50	0	3,168	0.00%
2023/05/08	1	78.50	1	78.70	78.30	0	3,218	0.00%
2023/05/02	0	0.00	1	78.20	79.00	-1	3,566	-0.03%
2023/04/28	4	77.33	5	77.00	77.90	-1	3,645	-0.03%
2023/04/26	4	76.33	1	76.70	76.70	3	3,627	0.08%
2023/04/25	1	78.20	1	77.00	77.00	0	3,610	0.00%
2023/04/21	3.2	80.00	1	80.00	79.10	2.2	3,573	0.06%
2023/04/20	1	83.40	3	84.30	83.50	-2	3,464	-0.06%
2023/04/19	3	86.47	34	87.21	86.50	-31	3,429	-0.90%
2023/04/18	4	87.95	10	88.80	87.60	-6	3,431	-0.17%
2023/04/17	0	0.00	1	88.70	88.70	-1	3,425	-0.03%
2023/04/14	3	88.83	2	88.65	88.40	1	3,408	0.03%
2023/04/13	0	0.00	2	89.20	88.20	-2	3,425	-0.06%
2023/04/12	1	88.20	1	88.90	90.40	0	3,410	0.00%
2023/04/10	3	90.73	16	90.82	90.50	-13	3,427	-0.38%
2023/04/07	1	92.30	3	92.30	92.30	-2	3,421	-0.06%
2023/04/06	6	91.72	0	0.00	91.30	6	3,404	0.18%
2023/03/30	1	90.50	3	90.80	90.50	-2	3,449	-0.06%
2023/03/29	0	0.00	3	92.30	89.80	-3	3,455	-0.09%
2023/03/28	18	91.84	1	91.40	91.70	17	3,436	0.49%
2023/03/23	1	90.20	3	90.27	90.20	-2	3,374	-0.06%
2023/03/22	0	0.00	6	90.65	90.70	-6	3,380	-0.18%
2023/03/21	11	89.80	3	90.23	89.70	8	3,382	0.24%
2023/03/20	7	90.53	4	90.83	89.90	3	3,390	0.09%
2023/03/17	1	88.50	0	0.00	88.50	1	3,318	0.03%
2023/03/16	2	86.10	12	87.00	86.80	-10	3,310	-0.30%
2023/03/15	0	0.00	15	87.07	86.80	-15	3,365	-0.45%
2023/03/14	2	87.20	0	0.00	86.10	2	3,395	0.06%
2023/03/13	1	88.40	5	87.50	88.40	-4	3,426	-0.12%
2023/03/10	1	90.20	0	0.00	88.90	1	3,468	0.03%
2023/03/09	3	92.60	0	0.00	92.00	3	3,536	0.08%
2023/03/08	7	92.23	3.1	91.88	92.30	3.9	3,547	0.11%
2023/03/07	5	91.66	7.2	92.43	92.50	-2.2	3,544	-0.06%
2023/03/06	6	89.90	0	0.00	90.70	6	3,527	0.17%
2023/03/03	19.3	88.21	5.5	88.31	89.20	13.9	3,536	0.39%
2023/03/02	9	91.23	3	91.10	90.80	6	3,372	0.18%
2023/03/01	1	93.30	0	0.00	93.00	1	3,378	0.03%
2023/02/24	0	0.00	3	95.07	93.10	-3	3,413	-0.09%
2023/02/23	0	94.10	2	94.10	93.90	-2	3,423	-0.06%
2023/02/22	18	94.23	2	92.80	93.20	16	3,543	0.45%
2023/02/21	4	97.50	0	0.00	97.10	4	3,626	0.11%
2023/02/20	15	97.14	2	97.50	97.50	13	3,771	0.34%
2023/02/17	6	96.57	3	96.10	96.50	3	4,007	0.07%
2023/02/16	3	97.90	0	0.00	97.90	3	4,067	0.07%
2023/02/15	2	97.45	2	96.50	95.90	0	4,178	0.00%
2023/02/10	2	96.25	0	0.00	95.20	2	4,382	0.05%
2023/02/09	2	98.65	1	99.60	98.30	1	4,372	0.02%
2023/02/08	0	0.00	6	99.40	98.90	-6	4,401	-0.14%
2023/02/07	6	97.33	0	0.00	97.60	6	4,395	0.14%
2023/02/06	18	97.39	6	97.70	96.90	12	4,427	0.27%
2023/02/03	6	100.48	8	100.93	98.20	-2	4,387	-0.05%
2023/02/02	9	99.60	6	99.77	100.00	3	4,351	0.07%
2023/02/01	1	96.70	8	96.76	96.70	-7	4,263	-0.16%
2023/01/31	4	95.75	7	95.70	96.30	-3	4,303	-0.07%
2023/01/30	0	0.00	5	91.84	94.80	-5	4,295	-0.12%
2023/01/17	0	0.00	1.7	89.65	89.50	-1.7	4,271	-0.04%
2023/01/16	0	0.00	10	88.80	90.00	-10	4,315	-0.23%
2023/01/13	1	88.20	0	0.00	87.70	1	4,344	0.02%
2023/01/12	6	91.37	7	90.73	89.20	-1	4,404	-0.02%
2023/01/11	1	90.70	0	0.00	90.40	1	4,408	0.02%
2023/01/10	6	90.40	4	89.95	89.80	2	4,472	0.04%
2023/01/09	6	90.10	0	0.00	90.50	6	4,547	0.13%
2023/01/06	2	88.90	0	0.00	88.80	2	4,610	0.04%
2023/01/05	2	86.70	0	0.00	85.90	2	4,723	0.04%
2023/01/04	2	85.80	2	85.80	85.90	0	4,801	0.00%
2023/01/03	0.2	86.20	3	85.17	86.20	-2.8	4,956	-0.06%
2022/12/28	0	0.00	1	86.10	86.00	-1	5,227	-0.02%
2022/12/27	0	0.00	0	89.90	88.80	0	5,318	0.00%
2022/12/26	0	0.00	1	87.70	88.30	-1	5,391	-0.02%
2022/12/23	1	86.00	0	0.00	86.90	1	5,515	0.02%
2022/12/21	1.2	87.87	0	0.00	87.60	1.2	5,715	0.02%
2022/12/20	14.2	90.26	9	88.80	88.50	5.2	5,847	0.09%
2022/12/19	2	90.50	0	0.00	90.90	2	6,017	0.03%
2022/12/16	0	0.00	5	93.46	93.20	-5	6,155	-0.08%
2022/12/15	2	95.40	0	0.00	95.40	2	6,214	0.03%
2022/12/14	2	94.85	5	95.42	95.90	-3	6,247	-0.05%
2022/12/13	4.1	94.57	2	94.05	93.80	2.1	6,275	0.03%
2022/12/12	14	94.86	6	94.50	95.00	8	6,289	0.13%
2022/12/09	9	96.41	1	96.10	96.10	8	6,319	0.13%
2022/12/08	5	96.58	9	96.68	97.10	-4	6,371	-0.06%
2022/12/07	2	96.90	2	99.40	96.20	0	6,462	0.00%
2022/12/06	2	101.00	0	0.00	99.80	2	6,454	0.03%
2022/12/05	13	105.00	2	105.50	103.00	11	6,541	0.17%
2022/12/02	3	102.33	8	102.75	102.50	-5	6,546	-0.08%
2022/12/01	8	101.69	7	101.93	102.00	1	6,589	0.02%
2022/11/30	3	98.53	5	98.64	98.10	-2	6,601	-0.03%
2022/11/29	1	96.70	2	97.00	98.30	-1	6,693	-0.01%
2022/11/28	1	97.60	1	97.40	97.80	0	6,786	0.00%
2022/11/24	0	0.00	3	98.70	98.80	-3	6,996	-0.04%
2022/11/23	1	100.00	0	0.00	98.30	1	7,077	0.01%
2022/11/22	2	99.35	0	0.00	98.30	2	7,184	0.03%
2022/11/21	1	100.50	1	100.50	100.00	0	7,322	0.00%
2022/11/18	6	101.73	10	102.08	99.60	-4	7,455	-0.05%
2022/11/17	2	99.65	3.1	100.24	102.00	-1.1	7,553	-0.01%
2022/11/16	6	99.37	5	99.36	98.30	1	7,672	0.01%
2022/11/15	19	98.78	16	98.53	101.00	3	7,668	0.04%
2022/11/14	2	95.45	2	94.95	95.30	0	8,013	0.00%
2022/11/11	13	95.81	16	95.26	93.60	-3	8,238	-0.04%
2022/11/10	1	93.70	1	93.60	93.00	0	8,202	0.00%
2022/11/09	11	94.06	11	94.10	94.30	0	8,285	0.00%
2022/11/08	1	92.40	1	93.10	90.40	0	8,385	0.00%
2022/11/07	2	91.90	2	91.30	91.10	0	8,445	0.00%
2022/11/04	3	88.53	3	89.60	91.10	0	8,609	0.00%
2022/11/03	4	89.53	2	89.50	89.90	2	8,677	0.02%
2022/11/02	1	89.60	2	89.00	89.40	-1	8,945	-0.01%
2022/11/01	2	87.40	3	87.33	87.70	-1	8,968	-0.01%
2022/10/31	4	86.70	4	86.45	87.00	0	9,084	0.00%
2022/10/28	0	0.00	2	83.90	83.90	-2	9,165	-0.02%
2022/10/27	10	84.50	11	82.09	85.90	-1	9,348	-0.01%
2022/10/26	1	82.00	0	0.00	81.90	1	9,542	0.01%
2022/10/25	0	0.00	6	84.50	82.50	-6	9,588	-0.06%
2022/10/24	0	0.00	1	87.40	85.00	-1	9,723	-0.01%
2022/10/21	2	86.25	5	85.58	84.00	-3	9,912	-0.03%
2022/10/20	5	86.18	1	86.60	86.20	4	10,050	0.04%
2022/10/19	1	86.70	0	0.00	85.80	1	10,335	0.01%
2022/10/18	6	86.83	20	88.48	87.90	-14	10,432	-0.13%
2022/10/17	8	85.19	7	84.70	86.80	1	10,554	0.01%
2022/10/14	2	89.00	2	89.50	89.10	0	10,742	0.00%
2022/10/13	13.1	87.46	3	83.87	83.00	10.1	11,153	0.09%
2022/10/12	10	90.60	10	91.70	90.00	0	11,255	0.00%
2022/10/11	6	91.25	11	93.62	90.80	-5	11,414	-0.04%
2022/10/07	0	0.00	4	99.23	97.50	-4	11,748	-0.03%
2022/10/06	2	101.25	21	101.00	101.50	-19	11,787	-0.16%
2022/10/05	13	102.07	46.1	100.18	99.80	-33	11,825	-0.28%
2022/10/04	2	99.11	12	97.55	101.00	-10	11,829	-0.08%
2022/09/30	1	90.50	1	88.10	95.00	0	12,487	0.00%
2022/09/29	4	91.45	10	90.88	91.10	-6	12,909	-0.05%
2022/09/28	2	95.00	5	92.96	90.70	-3	13,222	-0.02%
2022/09/27	13	98.11	12	98.89	99.60	1	13,774	0.01%
2022/09/26	6	103.42	10.1	103.17	98.50	-4.1	14,054	-0.03%
2022/09/23	10	109.30	3	110.00	107.00	7	14,215	0.05%
2022/09/22	1	113.50	7	110.79	114.00	-6	14,252	-0.04%
2022/09/21	11	111.36	10	110.00	110.00	1	14,266	0.01%
2022/09/16	1	110.00	2	110.00	109.50	-1	14,612	-0.01%
2022/09/15	1	114.00	1	112.00	111.50	0	14,736	0.00%
2022/09/14	10	109.35	5	109.20	114.00	5	14,959	0.03%
2022/09/13	1	112.00	1	114.00	111.50	0	15,080	0.00%
2022/09/12	3	112.67	9	113.67	112.50	-6	15,194	-0.04%
2022/09/08	20	107.88	22.6	108.16	110.00	-2.6	15,217	-0.02%
2022/09/07	13	105.04	15	105.87	105.00	-2	15,282	-0.01%
2022/09/06	25	108.76	12	109.46	107.00	13	15,312	0.08%
2022/09/05	15.2	111.47	10	111.05	110.50	5.2	15,354	0.03%
2022/09/02	8	113.69	2.3	115.43	115.00	5.7	15,372	0.04%
2022/09/01	6.2	113.65	9	112.83	113.00	-2.8	15,352	-0.02%
2022/08/31	6.5	115.29	0.2	116.02	115.50	6.3	15,307	0.04%
2022/08/30	6	116.50	3	116.67	117.00	3	15,517	0.02%
2022/08/29	8	111.25	7	111.64	116.00	1	15,566	0.01%
2022/08/26	13.2	116.16	6	119.33	115.50	7.2	15,485	0.05%
2022/08/25	78.1	116.73	10.2	116.55	117.00	67.9	15,471	0.44%
2022/08/24	24.2	114.58	28.2	117.26	113.00	-4	15,425	-0.03%
2022/08/23	11	113.64	8	113.69	115.50	3	15,405	0.02%
2022/08/22	38	113.09	4	111.88	111.50	34	15,309	0.22%
2022/08/19	36.4	114.15	30	113.63	113.00	6.4	15,226	0.04%
2022/08/18	16	107.16	11	108.23	109.00	5	14,800	0.03%
2022/08/17	5	102.90	5	103.30	102.50	0	14,631	0.00%
2022/08/16	8	105.69	8	105.25	104.50	0	14,638	0.00%
2022/08/15	6	105.33	13	104.42	105.50	-7	14,659	-0.05%
2022/08/12	5	101.50	22	101.77	101.50	-17	14,467	-0.12%
2022/08/11	19	100.93	13	101.77	99.60	6	14,453	0.04%
2022/08/10	4	99.15	7	99.56	98.50	-3	14,537	-0.02%
2022/08/09	11	101.15	6	101.67	101.00	5	14,513	0.03%
2022/08/08	8	98.60	2	98.81	99.50	6	14,328	0.04%
2022/08/05	0	0.00	2	96.80	98.80	-2	14,409	-0.01%
2022/08/04	15	93.40	34	94.28	95.00	-19	14,382	-0.13%
2022/08/03	40	93.68	23	95.63	93.20	17	14,364	0.12%
2022/08/02	24	96.68	16	96.49	96.20	8	14,293	0.06%
2022/07/29	24	100.88	26	102.06	102.50	-2	14,118	-0.01%
2022/07/28	14	100.60	4	100.78	98.50	10	14,034	0.07%
2022/07/27	14	98.96	17	98.60	99.50	-3	13,908	-0.02%
2022/07/26	13	100.11	7	101.56	97.40	6	13,776	0.04%
2022/07/25	8	100.05	7	99.40	100.50	1	13,539	0.01%
2022/07/22	7	99.71	28	99.93	99.10	-21	13,580	-0.15%
2022/07/21	22	100.77	12	101.04	101.50	10	13,675	0.07%
2022/07/20	27	99.16	23	99.96	99.30	4	13,520	0.03%
2022/07/19	27.1	92.00	13	93.05	94.30	14.1	13,162	0.11%
2022/07/18	6	94.33	4.5	95.05	93.00	1.6	13,027	0.01%
2022/07/15	26.2	91.44	39	90.78	93.00	-12.8	12,806	-0.10%
2022/07/14	15	87.13	14	86.85	88.00	1	12,375	0.01%
2022/07/13	22.3	85.69	22.1	85.55	83.50	0.2	12,311	0.00%
2022/07/12	14	84.66	9	82.31	82.00	5	12,306	0.04%
2022/07/11	14	86.85	18	87.67	87.90	-4	12,314	-0.03%
2022/07/08	54	88.37	17	88.71	88.50	37	12,130	0.31%
2022/07/07	32	84.83	32	84.98	85.00	0	11,708	0.00%
2022/07/06	42.1	86.75	29	87.92	83.50	13.1	11,235	0.12%
2022/07/05	27.1	88.03	25	88.22	90.10	2.1	10,979	0.02%
2022/07/04	13	96.48	5	94.34	90.90	8	10,346	0.08%
2022/07/01	16	104.03	26	106.44	101.00	-10	10,130	-0.10%
2022/06/30	21.1	114.81	29	116.38	112.00	-7.9	9,861	-0.08%
2022/06/29	8	121.94	10	121.55	124.00	-2	9,795	-0.02%
2022/06/28	2	124.00	1	123.00	124.50	1	10,015	0.01%
2022/06/27	17	124.82	22	122.41	125.00	-5	10,509	-0.05%
2022/06/24	35	117.19	37	116.64	116.50	-2	10,563	-0.02%
2022/06/23	13	116.85	7	118.36	119.00	6	10,810	0.06%
2022/06/22	14	117.07	44	117.49	119.50	-30	11,550	-0.26%
2022/06/21	22	117.66	6	115.67	118.00	16	11,540	0.14%
2022/06/20	7.5	113.67	6	113.83	108.50	1.5	11,618	0.01%
2022/06/17	4	116.50	10	118.15	118.50	-6	11,816	-0.05%
2022/06/16	4.5	124.89	2	121.50	120.50	2.5	12,158	0.02%
2022/06/15	4	129.38	6	128.75	126.50	-2	12,606	-0.02%
2022/06/14	9	132.11	1	135.00	131.00	8	13,160	0.06%
2022/06/13	1	132.00	9	129.78	133.50	-8	13,413	-0.06%
2022/06/10	2	133.50	23	132.43	132.50	-21	13,626	-0.15%
2022/06/09	5	133.40	20	134.03	134.50	-15	13,963	-0.11%
2022/06/08	11	131.95	14	133.39	133.50	-3	14,265	-0.02%
2022/06/07	26	130.37	3	130.00	130.00	23	14,193	0.16%
2022/06/06	3	127.50	0	0.00	127.00	3	14,134	0.02%
2022/06/02	13	127.96	10	128.95	127.50	3	14,263	0.02%
2022/06/01	9	126.00	4	126.88	126.00	5	14,291	0.04%
2022/05/31	51	126.96	15.1	126.10	126.50	35.9	14,344	0.25%
2022/05/30	200.1	124.00	214	124.57	125.00	-13.9	14,311	-0.10%	大買/大賣/
2022/05/27	1	119.00	5	121.50	119.00	-4	14,305	-0.03%
2022/05/26	16	122.00	5.2	122.51	119.50	10.8	14,337	0.08%
2022/05/25	1	120.00	4	120.50	120.50	-3	14,351	-0.02%
2022/05/24	7	120.57	22	119.89	115.50	-15	14,427	-0.10%
2022/05/23	26	122.21	13	121.88	121.00	13	14,403	0.09%
2022/05/20	5	120.20	6	119.33	119.00	-1	14,368	-0.01%
2022/05/19	2	118.00	4	118.00	120.00	-2	14,446	-0.01%
2022/05/18	5	120.90	47	121.04	121.00	-42	14,456	-0.29%
2022/05/17	1	117.00	12	115.79	117.00	-11	14,241	-0.08%
2022/05/16	5	115.70	17	115.74	113.00	-12	14,299	-0.08%
2022/05/13	6	112.58	5	114.40	113.50	1	14,329	0.01%
2022/05/12	1.5	110.67	1.5	109.67	108.50	0	14,376	0.00%
2022/05/11	3	112.17	3	111.52	112.00	0	14,608	0.00%
2022/05/10	5	109.31	7	111.21	113.50	-2	14,616	-0.01%
2022/05/09	6	111.17	31	109.50	108.50	-25	14,710	-0.17%
2022/05/06	3	107.00	7	111.43	116.00	-4	14,893	-0.03%
2022/05/05	8	113.13	13	114.23	113.00	-5	14,931	-0.03%
2022/05/04	1.5	110.83	8	110.94	112.00	-6.5	14,911	-0.04%
2022/04/29	5	106.40	4	106.62	105.00	1	15,109	0.01%
2022/04/28	27	102.94	26	103.42	102.50	1	15,062	0.01%
2022/04/27	26.3	102.52	15	105.00	106.00	11.3	14,925	0.08%
2022/04/26	0	0.00	2	110.00	110.00	-2	14,714	-0.01%
2022/04/25	3.1	109.08	11	108.86	110.00	-7.9	14,715	-0.05%
2022/04/22	5.5	117.64	9.4	118.10	115.00	-3.9	14,672	-0.03%
2022/04/21	5	122.90	0	0.00	123.00	5	14,735	0.03%
2022/04/20	3	122.33	2	123.50	122.50	1	14,857	0.01%
2022/04/19	11	122.73	1.3	123.38	121.00	9.7	15,002	0.06%
2022/04/18	5	122.60	5.1	120.11	119.50	-0.1	15,138	0.00%
2022/04/15	8	127.13	19.2	124.65	123.00	-11.2	15,233	-0.07%
2022/04/14	6	131.42	13	132.50	130.50	-7	15,425	-0.05%
2022/04/13	31	129.76	20	129.45	130.50	11	15,411	0.07%
2022/04/12	8	127.63	7	126.14	124.50	1	15,455	0.01%
2022/04/11	4	128.00	6	127.92	128.50	-2	15,497	-0.01%
2022/04/08	11	127.14	7	126.43	128.00	4	15,499	0.03%
2022/04/07	14	127.46	20	126.20	124.50	-6	15,528	-0.04%
2022/04/06	13	130.00	8	131.00	130.50	5	15,634	0.03%
2022/04/01	10	130.60	29	130.69	133.50	-19	15,910	-0.12%
2022/03/31	45	133.40	33	134.58	133.00	12	16,040	0.07%
2022/03/30	78	137.46	88	137.83	137.50	-10	15,779	-0.06%
2022/03/29	9	133.94	11	134.18	131.00	-2	15,296	-0.01%
2022/03/28	54.5	135.16	47	135.93	136.50	7.5	15,114	0.05%
2022/03/25	45	139.64	53	138.61	134.00	-8	14,809	-0.05%
2022/03/24	48	133.71	4	130.88	134.50	44	14,028	0.31%
2022/03/23	8	133.13	16.5	132.33	130.50	-8.5	13,891	-0.06%
2022/03/22	12	131.92	13	132.04	132.00	-1	13,907	-0.01%
2022/03/21	40	131.66	24	130.79	131.50	16	13,712	0.12%
2022/03/18	63	128.46	51	128.41	129.50	12	13,415	0.09%
2022/03/17	79	125.16	104.5	125.57	127.00	-25.5	13,097	-0.19%	大賣/
2022/03/16	49	117.90	48	117.29	115.50	1	12,561	0.01%
2022/03/15	65	120.03	69.2	119.98	116.00	-4.2	12,323	-0.03%
2022/03/14	35	119.79	26	120.08	120.50	9	12,224	0.07%
2022/03/11	44	116.53	33	117.32	117.50	11	12,051	0.09%
2022/03/10	27	114.93	38	116.54	118.00	-11	11,755	-0.09%
2022/03/09	4	108.63	1	109.00	107.50	3	11,998	0.03%
2022/03/08	9	107.34	13	108.31	106.00	-4	12,521	-0.03%
2022/03/07	11.1	110.85	15	110.27	108.00	-3.9	12,436	-0.03%
2022/03/04	3	117.33	9	117.44	117.00	-6	12,518	-0.05%
2022/03/03	6.1	115.92	5	114.50	114.50	1.1	12,739	0.01%
2022/03/02	4	112.75	6	111.83	115.50	-2	12,940	-0.02%
2022/03/01	50	108.50	8	109.75	111.00	42	13,007	0.32%
2022/02/25	3	104.50	6	106.75	107.50	-3	13,312	-0.02%
2022/02/24	10	100.78	67	101.59	101.00	-57	13,622	-0.42%
2022/02/23	10	106.50	5	106.60	107.00	5	13,708	0.04%
2022/02/22	2	108.50	13	109.92	107.00	-11	14,312	-0.08%
2022/02/21	10	112.20	2	112.25	113.00	8	14,773	0.05%
2022/02/18	41	116.68	43.1	117.34	117.50	-2.1	15,619	-0.01%
2022/02/17	40	118.25	49	116.06	116.00	-9	16,741	-0.05%
2022/02/16	64	117.45	50	116.33	116.00	14	17,296	0.08%
2022/02/15	37	117.27	29	116.52	115.00	8	17,696	0.05%
2022/02/14	17	115.24	10	115.80	114.50	7	18,179	0.04%
2022/02/11	22	118.32	27	118.67	120.50	-5	18,412	-0.03%
2022/02/10	3.2	114.16	4	113.88	113.50	-0.8	18,570	0.00%
2022/02/09	14	114.68	9	114.17	115.50	5	18,977	0.03%
2022/02/08	20	109.47	11	108.59	109.00	9	19,452	0.05%
2022/02/07	8	104.07	6	104.67	106.50	2	19,958	0.01%
2022/01/26	3	105.67	5	105.90	106.00	-2	20,938	-0.01%
2022/01/25	9	106.94	5	107.20	105.00	4	22,199	0.02%
2022/01/24	6	108.17	12	107.67	112.00	-6	23,333	-0.03%
2022/01/21	6.6	109.07	7	109.21	107.50	-0.4	24,393	0.00%
2022/01/20	2	112.25	2	112.25	113.00	0	24,821	0.00%
2022/01/19	7	113.14	3	113.33	113.00	4	25,702	0.02%
2022/01/18	5	117.50	2	116.00	116.00	3	27,585	0.01%
2022/01/17	8	116.13	9.5	116.37	118.50	-1.5	27,949	-0.01%
2022/01/14	12	113.88	4	113.00	115.50	8	28,705	0.03%
2022/01/13	14.5	115.24	18	114.22	114.50	-3.5	29,333	-0.01%
2022/01/12	8	117.50	9	116.61	116.50	-1	30,283	0.00%
2022/01/11	5	118.00	6	120.17	117.50	-1	31,864	0.00%
2022/01/10	11	122.09	9	122.78	125.50	2	32,869	0.01%
2022/01/07	20.1	124.72	15	126.50	123.50	5.1	33,851	0.02%
2022/01/06	6	133.33	9	133.22	134.00	-3	34,726	-0.01%
2022/01/05	20	135.65	3	138.00	135.00	17	35,729	0.05%
2022/01/04	19	144.52	5	143.10	141.00	14	36,751	0.04%
2022/01/03	6	145.92	10	146.35	144.50	-4	38,902	-0.01%
2021/12/30	6	144.67	4	145.75	143.00	2	39,815	0.01%
2021/12/29	33	148.33	37	148.22	146.00	-4	40,713	-0.01%
2021/12/28	78	147.56	83	146.26	145.50	-5	41,252	-0.01%
2021/12/27	14	141.11	17	142.26	144.50	-3	41,547	-0.01%
2021/12/24	2	137.00	2	137.00	136.00	0	41,792	0.00%
2021/12/23	32	139.94	36	139.19	138.00	-4	42,607	-0.01%
2021/12/22	9	138.94	7	136.43	136.00	2	43,380	0.00%
2021/12/21	13	135.15	13	135.85	136.00	0	44,216	0.00%
2021/12/20	10	133.30	5	134.10	134.50	5	45,849	0.01%
2021/12/17	8.3	138.00	6	138.92	136.50	2.3	47,177	0.00%
2021/12/16	15	141.43	17	144.15	143.00	-2	48,924	0.00%
2021/12/15	104	135.47	104	136.29	137.00	0	49,234	0.00%	大買/大賣/
2021/12/14	16	133.84	25	134.68	133.50	-9	49,407	-0.02%
2021/12/13	8	134.63	4	134.25	134.00	4	49,442	0.01%
2021/12/10	29	138.88	11.5	137.13	137.50	17.5	49,568	0.04%
2021/12/09	22	141.41	24	141.29	141.50	-2	49,819	0.00%
2021/12/08	21	144.31	2	143.25	143.00	19	50,199	0.04%
2021/12/07	22	144.11	10	144.20	143.00	12	50,938	0.02%
2021/12/06	4	149.50	4	151.38	149.50	0	51,266	0.00%
2021/12/03	44	156.39	24	156.65	155.00	20	51,575	0.04%
2021/12/02	28	154.04	28	153.91	156.00	0	51,503	0.00%
2021/12/01	8	148.06	8	147.88	148.00	0	51,169	0.00%
2021/11/30	9	150.00	6.6	149.62	150.00	2.4	51,467	0.00%
2021/11/29	12	147.17	13	148.85	148.50	-1	51,759	0.00%
2021/11/26	16	142.69	15	141.60	148.50	1	51,975	0.00%
2021/11/25	5	146.30	5	146.00	145.50	0	51,787	0.00%
2021/11/24	12.2	146.21	10	146.00	145.00	2.2	51,859	0.00%
2021/11/23	8.1	150.22	6	150.67	147.00	2.1	51,866	0.00%
2021/11/22	12	155.17	12	155.08	153.00	0	51,979	0.00%
2021/11/19	28.1	160.42	38	161.21	156.00	-9.9	52,766	-0.02%
2021/11/18	33	160.11	27	160.09	157.00	6	52,749	0.01%
2021/11/17	66	166.46	82	166.71	165.50	-16	52,962	-0.03%
2021/11/16	75	165.09	65.1	164.03	159.50	9.9	52,558	0.02%
2021/11/15	53	155.47	57	155.17	159.00	-4	51,648	-0.01%
2021/11/12	7	152.50	10	151.95	149.00	-3	51,393	-0.01%
2021/11/11	94	149.82	89	149.56	151.50	5	51,178	0.01%
2021/11/10	89	143.67	91.2	144.32	145.00	-2.2	50,801	0.00%
2021/11/09	29.6	145.32	15.2	145.01	142.00	14.4	50,612	0.03%
2021/11/08	51	145.75	54	146.05	146.50	-3	50,327	-0.01%
2021/11/05	11	148.50	6	148.08	147.50	5	50,121	0.01%
2021/11/04	34	158.07	33	160.09	150.00	1	49,748	0.00%
2021/11/03	200	156.68	192.2	156.12	160.50	7.8	49,363	0.02%	大買/大賣/
2021/11/02	52.4	160.68	56	162.67	154.00	-3.6	48,518	-0.01%
2021/11/01	129.2	161.76	130.2	161.80	165.50	-1	47,371	0.00%	大買/大賣/
2021/10/29	62.2	151.17	68.2	151.00	152.50	-6	46,367	-0.01%
2021/10/28	18.2	143.93	20	143.50	142.50	-1.8	45,320	0.00%
2021/10/27	209	143.06	168	142.75	141.50	41	45,025	0.09%	大買/大賣/
2021/10/26	368.3	142.09	442.2	141.64	140.00	-73.9	44,406	-0.17%	大買/大賣/
2021/10/25	21	134.24	27	134.98	135.00	-6	42,768	-0.01%
2021/10/22	52	131.59	45	133.88	135.50	7	42,815	0.02%
2021/10/21	25.5	135.82	82	133.45	132.50	-56.5	42,435	-0.13%
2021/10/20	73	133.28	83	133.50	135.50	-10	42,141	-0.02%
2021/10/19	153	135.42	121.2	134.02	129.50	31.8	41,482	0.08%	大買/大賣/
2021/10/18	36	128.08	24	127.85	132.00	12	40,515	0.03%
2021/10/15	36	125.17	64	126.18	128.50	-28	40,101	-0.07%
2021/10/14	92	117.64	71	117.25	117.00	21	39,579	0.05%
2021/10/13	36	126.15	139	124.64	122.00	-103	39,274	-0.26%	大賣/鉅額交易
2021/10/12	204	127.11	219	126.44	128.50	-15	39,148	-0.04%	大買/大賣/
2021/10/08	227	128.55	110	125.70	124.00	117	39,173	0.30%	大買/大賣/鉅額交易
2021/10/07	228	122.53	148	122.46	124.50	80	37,710	0.21%	大買/大賣/
2021/10/06	33	115.77	35	116.29	113.50	-2	37,871	-0.01%
2021/10/05	65	108.98	69	110.06	113.50	-4	37,204	-0.01%
2021/10/04	45	109.16	77	109.71	106.00	-32	36,571	-0.09%
2021/10/01	18	113.67	30	111.92	112.00	-12	36,165	-0.03%
2021/09/30	73	115.08	69	115.44	118.00	4	36,074	0.01%
2021/09/29	36.1	115.96	361	114.87	112.00	-324.9	35,335	-0.92%	大賣/鉅額交易
2021/09/28	222	122.77	216	121.95	122.00	6	34,671	0.02%	大買/大賣/
2021/09/27	99	125.41	100.3	125.65	123.00	-1.3	33,883	0.00%
2021/09/24	129.1	120.44	51	121.32	119.50	78.1	32,349	0.24%	大買/
2021/09/23	382	118.22	129	117.99	121.00	253	31,055	0.81%	大買/大賣/鉅額交易
2021/09/22	639	108.02	140	108.39	110.50	499	29,473	1.69%	大買/大賣/鉅額交易
2021/09/17	10	104.95	35.5	105.18	107.50	-25.5	29,084	-0.09%
2021/09/16	16	101.44	12	102.50	101.50	4	28,932	0.01%
2021/09/15	68	101.80	33	101.48	100.50	35	28,857	0.12%
2021/09/14	34.2	107.56	242	105.83	106.00	-207.8	28,654	-0.73%	大賣/鉅額交易
2021/09/13	31.3	107.64	695	106.88	106.50	-663.7	28,806	-2.30%	大賣/鉅額交易
2021/09/10	389	106.11	35	105.84	108.00	354	28,763	1.23%	大買/鉅額交易
2021/09/09	426	100.82	146	99.83	101.50	280	28,549	0.98%	大買/大賣/鉅額交易
2021/09/08	240	99.28	115	93.79	94.60	125	28,436	0.44%	大買/大賣/鉅額交易
2021/09/07	143	103.05	238	98.20	98.60	-95	28,804	-0.33%	大買/大賣/
2021/09/06	206	106.44	27	104.44	103.50	179	29,578	0.61%	大買/鉅額交易
2021/09/03	35	103.66	10	103.35	103.00	25	29,580	0.08%
2021/09/02	36	110.93	336	109.19	106.00	-300	29,540	-1.02%	大賣/鉅額交易
2021/09/01	331	113.21	345	109.09	114.00	-14	29,120	-0.05%	大買/大賣/
2021/08/31	324	107.14	9	107.17	109.00	315	28,646	1.10%	大買/鉅額交易
2021/08/30	9	105.33	7	106.71	106.00	2	28,721	0.01%
2021/08/27	37	107.08	1,238	108.24	104.50	-1,201	28,782	-4.17%	大賣/鉅額交易
2021/08/26	28	109.27	40	109.69	111.50	-12	29,032	-0.04%
2021/08/25	416	110.16	244	108.56	106.50	172	28,704	0.60%	大買/大賣/鉅額交易
2021/08/24	43	105.12	46	105.59	105.00	-3	27,801	-0.01%
2021/08/23	584	103.30	14	101.53	104.00	570	27,303	2.09%	大買/鉅額交易
2021/08/20	534	93.63	47	91.13	94.60	487	26,844	1.81%	大買/鉅額交易
2021/08/19	15	88.43	23	87.80	86.00	-8	26,642	-0.03%
2021/08/18	42	86.41	30	87.04	89.80	12	26,569	0.05%
2021/08/17	8	87.95	18	87.06	84.50	-10	26,688	-0.04%
2021/08/16	12	90.83	38	89.58	92.00	-26	26,509	-0.10%
2021/08/13	104	95.21	592	91.89	90.30	-488	26,453	-1.84%	大買/大賣/鉅額交易
2021/08/12	574	96.22	80	95.49	95.60	494	26,366	1.87%	大買/鉅額交易
2021/08/11	9	91.63	455	92.63	93.30	-446	26,380	-1.69%	大賣/鉅額交易
2021/08/10	436	96.53	6	94.62	96.50	430	26,198	1.64%	大買/鉅額交易
2021/08/09	22	98.87	57	98.33	95.40	-35	26,051	-0.13%
2021/08/06	26	106.94	20	106.58	106.00	6	25,867	0.02%
2021/08/05	40	111.01	18	110.14	112.50	22	25,914	0.08%
2021/08/04	17	109.50	11	109.64	107.00	6	26,200	0.02%
2021/08/03	19	108.00	8	108.31	108.50	11	26,113	0.04%
2021/08/02	5	105.10	8	106.19	106.50	-3	26,038	-0.01%
2021/07/30	18	106.47	17	107.76	102.50	1	25,949	0.00%
2021/07/29	37.2	105.94	15	104.37	108.00	22.2	25,755	0.09%
2021/07/28	38	103.00	97	102.35	104.50	-59	25,598	-0.23%
2021/07/27	70	118.43	1,721.7	113.71	112.00	-1,651.7	25,361	-6.51%	大賣/鉅額交易
2021/07/26	312	119.01	155.1	118.04	118.00	156.9	25,132	0.62%	大買/大賣/鉅額交易
2021/07/23	53	116.04	262	115.77	114.00	-209	24,749	-0.84%	大賣/鉅額交易
2021/07/22	137	120.85	99	119.82	121.50	38	24,472	0.16%	大買/
2021/07/21	333	112.39	319	111.28	117.00	14	23,826	0.06%	大買/大賣/
2021/07/20	55	109.62	165	110.12	106.50	-110	23,256	-0.47%	大賣/鉅額交易
2021/07/19	34	115.04	120	113.85	112.50	-86	22,976	-0.37%	大賣/
2021/07/16	472	108.19	120	107.37	111.00	352	22,765	1.55%	大買/大賣/鉅額交易
2021/07/15	1,439	100.53	258	99.67	107.00	1,181	22,479	5.25%	大買/大賣/鉅額交易
2021/07/14	278	96.81	179	97.66	99.60	99	21,925	0.45%	大買/大賣/
2021/07/13	283	98.87	77	94.55	90.60	206	21,341	0.97%	大買/鉅額交易
2021/07/12	16	86.76	27	90.82	92.70	-11	20,269	-0.05%
2021/07/09	12	83.46	25	85.04	84.30	-13	20,067	-0.06%
2021/07/08	17	84.62	13	83.89	83.70	4	20,187	0.02%
2021/07/07	244	85.73	271	84.83	84.30	-27	20,213	-0.13%	大買/大賣/
2021/07/06	13	79.70	1	81.40	79.70	12	20,418	0.06%
2021/07/05	36	81.24	48	81.32	80.60	-12	20,953	-0.06%
2021/07/02	4	77.78	2	78.40	79.20	2	21,542	0.01%
2021/07/01	14	77.02	3	76.27	76.10	11	22,398	0.05%
2021/06/30	11	78.66	6	78.10	78.30	5	23,111	0.02%
2021/06/29	17	78.65	29	79.10	77.70	-12	23,415	-0.05%
2021/06/28	19	82.43	18	82.57	81.50	1	23,399	0.00%
2021/06/25	5	85.04	12	86.08	85.00	-7	24,037	-0.03%
2021/06/24	3	83.63	25	83.26	83.10	-22	24,507	-0.09%
2021/06/23	33	82.41	15	82.55	82.90	18	24,570	0.07%
2021/06/22	77	84.97	67	84.28	81.00	10	24,919	0.04%
2021/06/21	46	87.45	1,315	88.01	85.20	-1,269	25,138	-5.05%	大賣/鉅額交易
2021/06/18	34	85.73	86	85.58	87.50	-52	25,777	-0.20%
2021/06/17	182	79.67	179	79.05	81.10	3	25,476	0.01%	大買/大賣/
2021/06/16	320	78.88	319	79.28	78.40	1	25,378	0.00%	大買/大賣/
2021/06/15	1,212	76.25	277	76.85	79.90	935	24,755	3.78%	大買/大賣/鉅額交易
2021/06/11	446	72.87	38	72.39	72.70	408	23,827	1.71%	大買/鉅額交易
2021/06/10	5	72.22	7	71.30	70.10	-2	23,921	-0.01%
2021/06/08	2	71.00	3	69.97	69.40	-1	23,948	0.00%
2021/06/07	4	70.55	19	69.44	70.80	-15	23,914	-0.06%
2021/06/04	13	70.27	15	71.67	68.50	-2	23,699	-0.01%
2021/06/03	35	72.63	17	71.85	72.70	18	23,504	0.08%
2021/06/02	3	69.33	4	69.53	68.80	-1	22,927	0.00%
2021/06/01	1	68.90	1	69.00	69.00	0	22,715	0.00%
2021/05/31	2	68.00	6	67.78	67.30	-4	22,613	-0.02%
2021/05/28	6	68.63	5	69.22	67.70	1	22,504	0.00%
2021/05/27	14	65.83	14	65.54	66.60	0	22,262	0.00%
2021/05/26	25	64.47	29	63.53	63.60	-4	22,025	-0.02%
2021/05/25	70	61.95	44	62.82	63.30	26	21,986	0.12%
2021/05/24	2	56.80	4	57.95	59.90	-2	21,802	-0.01%
2021/05/21	13	57.03	12	56.54	56.00	1	22,535	0.00%
2021/05/19	12	54.73	10	54.39	54.90	2	22,627	0.01%
2021/05/18	7	52.06	3	52.53	54.00	4	22,512	0.02%
2021/05/17	5	48.89	28	48.93	49.15	-23	22,514	-0.10%
2021/05/14	1	53.20	2	53.80	51.80	-1	22,385	0.00%
2021/05/13	18	55.56	5	55.52	54.80	13	22,250	0.06%
2021/05/12	32	54.63	43.4	55.12	56.00	-11.4	22,119	-0.05%
2021/05/11	7	54.69	11	55.39	53.60	-4	21,817	-0.02%
2021/05/10	3	59.93	1	59.60	58.80	2	21,807	0.01%
2021/05/07	7	60.63	52	60.14	61.90	-45	21,825	-0.21%
2021/05/06	12	59.11	11	58.65	58.50	1	21,845	0.00%
2021/05/05	1	58.20	0	0.00	58.00	1	21,940	0.00%
2021/05/04	8.1	60.23	6.5	60.10	60.80	1.6	21,922	0.01%
2021/05/03	2	62.70	12	61.64	61.60	-10	21,814	-0.05%
2021/04/29	3.2	65.62	2	65.85	65.10	1.2	21,797	0.01%
2021/04/28	8	67.43	2	68.10	67.30	6	22,200	0.03%
2021/04/27	0.2	66.98	6	66.45	66.20	-5.8	22,450	-0.03%
2021/04/26	6.1	68.34	31	68.18	68.20	-24.9	22,748	-0.11%
2021/04/23	10	65.85	17	67.42	68.70	-7	23,292	-0.03%
2021/04/22	42.2	70.22	34	70.25	67.10	8.2	23,909	0.03%
2021/04/21	15	76.45	18	76.16	74.50	-3	24,734	-0.01%
2021/04/20	97	74.53	81	74.67	74.90	16	24,436	0.07%
2021/04/19	36	70.09	46	70.53	70.70	-10	24,647	-0.04%
2021/04/16	11	69.65	11	69.95	68.60	0	24,760	0.00%
2021/04/15	5	69.40	5	69.98	68.80	0	24,734	0.00%
2021/04/14	9	68.02	15	67.63	68.70	-6	24,716	-0.02%
2021/04/13	41.3	69.97	43	70.59	68.00	-1.7	24,676	-0.01%
2021/04/12	68.4	69.58	87	69.22	68.00	-18.6	24,583	-0.08%
2021/04/09	56.5	75.23	17	77.01	75.00	39.5	24,329	0.16%
2021/04/08	29.5	73.10	32	72.63	74.50	-2.5	23,755	-0.01%
2021/04/07	55	68.10	24	68.55	69.00	31	23,064	0.13%
2021/04/06	24	64.45	35	64.74	65.80	-11	22,461	-0.05%
2021/04/01	51	60.85	162	61.45	59.90	-111	21,918	-0.51%	大賣/鉅額交易
2021/03/31	15	58.98	10	59.40	59.50	5	21,803	0.02%
2021/03/30	53	61.12	49	61.28	60.90	4	21,724	0.02%
2021/03/29	36	57.87	38	58.79	59.50	-2	21,067	-0.01%
2021/03/26	5	55.20	18	55.44	55.80	-13	20,571	-0.06%
2021/03/25	35	55.04	48	55.01	55.40	-13	20,466	-0.06%
2021/03/24	17	55.70	13	54.41	55.00	4	20,076	0.02%
2021/03/23	142	57.83	20	54.04	52.00	122	19,449	0.63%	大買/鉅額交易
2021/03/22	9	53.84	19	54.23	56.70	-10	18,413	-0.05%
2021/03/19	6	51.63	20	51.92	51.60	-14	18,192	-0.08%
2021/03/18	6	51.90	12	51.99	51.80	-6	18,173	-0.03%
2021/03/17	7	51.23	17	51.51	50.80	-10	18,553	-0.05%
2021/03/16	25	51.17	43	51.82	50.40	-18	19,764	-0.09%
2021/03/15	53	50.10	40	50.34	49.95	13	20,109	0.06%
2021/03/12	34	48.79	26	48.90	48.90	8	20,161	0.04%
2021/03/11	7	46.90	10	46.18	46.90	-3	20,259	-0.01%
2021/03/10	4	44.91	0	0.00	44.70	4	20,376	0.02%
2021/03/09	6	44.53	1	44.45	45.00	5	21,015	0.02%
2021/03/04	10	47.10	1	47.05	46.80	9	21,449	0.04%
2021/03/03	1	47.80	0	0.00	47.90	1	21,642	0.00%
2021/02/26	7	47.95	34	47.20	47.60	-27	22,034	-0.12%
2021/02/25	35	48.66	35	49.02	48.60	0	22,532	0.00%
2021/02/24	4	50.50	1	49.85	49.40	3	22,516	0.01%
2021/02/23	104	52.48	66	52.38	51.80	38	22,425	0.17%	大買/
2021/02/22	5	49.85	27	48.96	50.80	-22	21,548	-0.10%
2021/02/19	3	45.83	9	46.24	46.20	-6	21,195	-0.03%
2021/02/18	40	45.69	41	45.51	46.60	-1	21,117	0.00%
2021/02/17	37	46.35	1	47.10	46.25	36	21,022	0.17%
2021/02/05	1	45.55	6	45.67	45.65	-5	20,861	-0.02%
2021/02/04	19	46.18	9	46.54	46.10	10	20,786	0.05%
2021/02/03	5	48.65	8	47.93	47.25	-3	20,700	-0.01%
2021/02/02	4	46.23	8	47.42	48.00	-4	20,514	-0.02%
2021/02/01	2	44.48	2	45.20	45.85	0	20,331	0.00%
2021/01/29	23.5	45.91	11	46.13	44.80	12.5	20,125	0.06%
2021/01/28	14	47.32	15	47.10	47.10	-1	19,980	-0.01%
2021/01/27	2	48.90	8	48.33	49.10	-6	19,843	-0.03%
2021/01/26	9	49.77	9	48.72	48.00	0	19,622	0.00%
2021/01/25	19	48.69	28	48.54	49.30	-9	19,481	-0.05%
2021/01/22	12	48.83	8.5	49.20	49.70	3.5	19,292	0.02%
2021/01/21	28.5	50.75	41	49.96	48.65	-12.5	19,067	-0.07%
2021/01/20	103	48.66	3	48.55	49.40	100	18,548	0.54%	大買/
2021/01/19	14	50.25	12	51.22	50.00	2	18,146	0.01%
2021/01/18	24	52.35	26	52.31	52.50	-2	17,692	-0.01%
2021/01/15	52	52.03	47	51.93	51.00	5	16,927	0.03%
2021/01/14	41	48.60	39	49.53	50.10	2	16,128	0.01%
2021/01/13	3	46.60	33	46.18	46.85	-30	14,645	-0.20%
2021/01/12	45	42.99	61	43.29	42.60	-16	14,261	-0.11%
2021/01/11	21	40.75	5	41.40	41.70	16	13,388	0.12%
2021/01/08	16	38.85	9	38.92	38.85	7	13,094	0.05%
2021/01/07	0	0.00	1	39.25	39.30	-1	13,116	-0.01%
2021/01/06	13	39.39	21	40.04	39.80	-8	13,007	-0.06%
2021/01/05	16	41.49	17	41.42	41.15	-1	12,715	-0.01%
2021/01/04	22	42.32	17	41.94	42.60	5	12,539	0.04%
2020/12/31	7	40.54	15	40.38	40.60	-8	12,196	-0.07%
2020/12/30	0	0.00	5	41.00	40.10	-5	12,164	-0.04%
2020/12/29	23	41.58	17	42.64	41.00	6	12,057	0.05%
2020/12/28	11	41.40	30	41.38	41.65	-19	11,676	-0.16%
2020/12/25	5	40.45	42	40.39	39.85	-37	11,341	-0.33%
2020/12/24	10	39.28	0	0.00	39.40	10	11,015	0.09%
2020/12/23	15	38.55	11	38.64	39.20	4	10,851	0.04%
2020/12/22	7	38.49	27	38.61	37.20	-20	10,783	-0.19%
2020/12/21	2	38.35	0	0.00	37.50	2	10,875	0.02%
2020/12/18	5	38.48	0	0.00	38.85	5	10,875	0.05%
2020/12/17	7	37.87	5	37.49	38.85	2	10,782	0.02%
2020/12/16	2	38.40	2	38.40	38.25	0	10,654	0.00%
2020/12/15	10	38.78	15	38.77	37.70	-5	10,552	-0.05%
2020/12/14	41	40.22	33	40.07	40.15	8	10,345	0.08%
2020/12/11	32	40.30	33	40.73	38.80	-1	10,064	-0.01%
2020/12/10	60	40.91	46	41.49	41.10	14	9,491	0.15%
2020/12/09	58	38.18	52	38.66	39.60	6	8,064	0.07%
2020/12/08	39	35.97	56	35.85	36.00	-17	7,328	-0.23%
2020/12/07	35	35.15	19	35.40	35.20	16	7,011	0.23%
2020/12/04	20	33.80	37.1	33.76	34.00	-17.1	6,711	-0.25%
2020/12/03	79	34.07	151	33.92	33.45	-72	6,581	-1.09%	大賣/
2020/12/02	19	32.82	62	32.79	32.65	-43	6,209	-0.69%
2020/12/01	9	32.49	10	32.22	32.30	-1	6,100	-0.02%
2020/11/30	32	33.28	38	33.61	32.85	-6	5,978	-0.10%
2020/11/27	15	32.32	131	32.31	32.30	-116	5,578	-2.08%	大賣/鉅額交易
2020/11/26	45	32.34	32	32.08	31.95	13	5,317	0.24%
2020/11/25	9	32.08	31	32.04	32.05	-22	5,187	-0.42%
2020/11/24	285	31.75	16	31.96	31.70	269	4,817	5.58%	大買/鉅額交易
2020/11/23	7	30.03	7	30.09	29.80	0	4,219	0.00%
2020/11/20	11	29.48	5	29.27	29.65	6	4,054	0.15%
2020/11/16	0	0.00	8	28.33	28.35	-8	4,401	-0.18%
2020/11/13	0	0.00	3	27.95	27.95	-3	4,468	-0.07%
2020/11/12	1	28.05	0	0.00	27.65	1	4,634	0.02%
2020/11/11	6	27.78	0	0.00	27.80	6	4,737	0.13%
2020/11/10	5	27.81	0	0.00	27.65	5	4,847	0.10%
2020/11/09	1	27.80	2	27.73	27.85	-1	4,878	-0.02%
2020/11/06	1	27.50	0	0.00	27.40	1	4,928	0.02%
2020/11/04	0	0.00	2	27.55	27.50	-2	5,145	-0.04%
2020/10/29	0	0.00	20	27.03	27.55	-20	5,763	-0.35%
2020/10/22	28	29.76	32	29.60	29.00	-4	7,735	-0.05%
2020/10/21	7	29.09	1	29.30	29.15	6	8,049	0.07%
2020/10/20	1	28.75	0	0.00	29.05	1	8,533	0.01%
2020/10/19	6	29.08	3	28.85	29.15	3	9,397	0.03%
2020/10/16	1	29.25	0	0.00	28.55	1	10,259	0.01%
2020/10/15	0	0.00	4	29.23	29.30	-4	10,442	-0.04%
2020/10/14	0	0.00	1	27.95	28.60	-1	10,382	-0.01%
2020/10/12	0	0.00	1	28.35	27.95	-1	11,226	-0.01%
2020/10/07	3	29.00	1	28.50	29.00	2	12,293	0.02%
2020/10/06	3	28.23	3	28.30	28.15	0	13,119	0.00%
2020/09/29	1	27.80	0	0.00	27.70	1	13,344	0.01%
2020/09/28	27	27.72	27	28.20	28.30	0	13,463	0.00%
2020/09/25	6	27.92	0	0.00	27.50	6	13,617	0.04%
2020/09/24	161	29.90	170	29.95	29.35	-9	13,724	-0.07%	大買/大賣/
2020/09/22	0	0.00	15	29.43	29.35	-15	13,378	-0.11%
2020/09/21	0	0.00	2	29.00	29.00	-2	13,338	-0.01%
2020/09/18	1	29.60	20	29.45	29.35	-19	13,345	-0.14%
2020/09/17	8	29.37	1	29.35	29.60	7	13,329	0.05%
2020/09/16	0	0.00	31	29.36	29.10	-31	13,299	-0.23%
2020/09/15	0	0.00	2	29.33	29.00	-2	13,255	-0.02%
2020/09/10	7	28.66	0	0.00	28.55	7	13,336	0.05%
2020/09/09	1	28.20	0	0.00	28.90	1	13,371	0.01%
2020/09/08	30	28.94	3	29.30	28.90	27	13,385	0.20%
2020/09/07	41	29.04	45	29.31	29.35	-4	13,385	-0.03%
2020/09/04	10	27.60	2	26.80	27.60	8	13,209	0.06%
2020/09/03	0	0.00	1	27.30	27.25	-1	13,300	-0.01%
2020/09/02	1	27.35	11	27.45	27.30	-10	13,432	-0.07%
2020/08/31	5	26.80	12	26.89	26.85	-7	13,585	-0.05%
2020/08/26	0	0.00	3	27.05	27.10	-3	14,087	-0.02%
2020/08/25	10	26.75	10	26.92	26.75	0	14,112	0.00%
2020/08/24	2	26.50	3	26.87	26.55	-1	14,208	-0.01%
2020/08/21	9	26.83	2	27.20	27.05	7	14,326	0.05%
2020/08/20	26	28.18	1	27.00	27.00	25	14,302	0.17%
2020/08/19	13	29.82	12	29.99	30.00	1	14,482	0.01%
2020/08/18	18	30.63	13	30.78	30.40	5	15,022	0.03%
2020/08/17	2	30.15	9.5	30.15	30.40	-7.5	15,120	-0.05%
2020/08/14	8	29.70	3	29.73	29.80	5	15,224	0.03%
2020/08/13	1	29.20	5	29.10	29.00	-4	15,368	-0.03%
2020/08/12	4	28.81	95	28.96	29.00	-91	15,414	-0.59%
2020/08/11	41	29.08	7	29.36	29.05	34	15,467	0.22%
2020/08/10	45	29.59	1	29.50	29.45	44	15,465	0.28%
2020/08/07	0	0.00	22	30.68	30.60	-22	15,450	-0.14%
2020/08/06	15	30.75	0	0.00	30.45	15	15,867	0.09%
2020/08/05	26	31.18	9	31.22	31.10	17	15,774	0.11%
2020/08/04	24	31.40	25	31.66	31.60	-1	15,797	-0.01%
2020/08/03	4	31.25	6	31.26	31.55	-2	15,611	-0.01%
2020/07/31	12	32.12	0	0.00	31.65	12	15,508	0.08%
2020/07/30	2	31.70	3	31.75	31.80	-1	15,356	-0.01%
2020/07/29	4	31.09	5	31.56	31.95	-1	15,201	-0.01%
2020/07/28	72	33.41	27	34.00	30.50	45	14,897	0.30%
2020/07/27	9	32.48	3	32.02	32.80	6	13,771	0.04%
2020/07/24	17	32.02	22	31.68	31.25	-5	13,310	-0.04%
2020/07/23	117	32.11	224	32.03	32.40	-107	12,818	-0.83%	大買/大賣/鉅額交易
2020/07/22	207	31.42	63	31.28	30.85	144	11,977	1.20%	大買/鉅額交易
2020/07/21	6	29.28	10	29.12	29.05	-4	11,113	-0.04%
2020/07/20	2	28.75	0	0.00	28.55	2	10,922	0.02%
2020/07/17	15	28.70	21	29.19	28.80	-6	10,895	-0.06%
2020/07/16	42	29.61	39	29.51	29.90	3	10,660	0.03%
2020/07/15	9	28.56	22	28.90	28.15	-13	10,122	-0.13%
2020/07/14	30	30.13	32	29.96	29.20	-2	10,025	-0.02%
2020/07/13	10	29.42	102.3	29.13	29.85	-92.3	9,341	-0.99%	大賣/
2020/07/10	3	26.98	15	27.05	27.15	-12	8,774	-0.14%
2020/07/09	7	27.61	1	27.35	27.15	6	8,759	0.07%
2020/07/08	8	27.26	0	0.00	27.45	8	8,708	0.09%
2020/07/07	14	27.29	1	27.70	26.95	13	8,664	0.15%
2020/07/06	32	27.70	28	27.83	27.90	4	8,586	0.05%
2020/07/03	26	27.39	38	26.64	27.50	-12	8,474	-0.14%
2020/07/02	4	25.95	0	0.00	25.95	4	8,284	0.05%
2020/07/01	6	25.90	0	0.00	25.90	6	8,284	0.07%
2020/06/30	22	25.79	0	0.00	25.65	22	8,290	0.27%
2020/06/24	1	26.45	1	26.55	26.45	0	8,315	0.00%
2020/06/23	0	0.00	1	26.30	26.30	-1	8,407	-0.01%
2020/06/22	5	26.25	1	26.15	26.15	4	8,457	0.05%
2020/06/19	6	27.08	38	27.24	26.55	-32	8,517	-0.38%
2020/06/18	5	26.36	1	26.45	26.40	4	8,458	0.05%
2020/06/17	11	26.51	0	0.00	26.25	11	8,502	0.13%
2020/06/16	7	26.78	6	26.55	26.60	1	8,646	0.01%
2020/06/15	2	26.10	0	0.00	26.10	2	8,852	0.02%
2020/06/12	19	26.21	0	0.00	26.65	19	8,997	0.21%
2020/06/11	6	27.98	10	27.10	26.80	-4	9,112	-0.04%
2020/06/10	16	28.26	13	27.88	27.85	3	9,212	0.03%
2020/06/09	4	29.25	6	29.30	28.55	-2	9,325	-0.02%
2020/06/08	3	28.70	3	28.83	28.80	0	9,473	0.00%
2020/06/05	8	28.58	8	28.85	28.50	0	9,803	0.00%
2020/06/04	12	29.07	17	29.37	28.65	-5	9,915	-0.05%
2020/06/03	0	0.00	11	28.30	28.30	-11	9,533	-0.12%
2020/06/02	7	28.21	87	27.94	27.90	-80	9,514	-0.84%
2020/06/01	8	28.21	9	28.15	28.00	-1	9,526	-0.01%
2020/05/29	5	27.77	85	28.43	27.80	-80	9,546	-0.84%
2020/05/28	183	28.57	32	28.68	28.20	151	9,543	1.58%	大買/鉅額交易
2020/05/27	15	28.35	30	28.40	28.20	-15	9,648	-0.16%
2020/05/26	37	29.06	44	29.26	28.25	-7	9,586	-0.07%
2020/05/25	98	28.80	72	28.83	29.65	26	9,149	0.28%
2020/05/22	6	27.62	3	27.88	27.15	3	8,577	0.03%
2020/05/21	5	27.02	8	27.02	27.05	-3	8,375	-0.04%
2020/05/20	36	26.53	42	26.78	26.60	-6	8,425	-0.07%
2020/05/19	9	25.90	130	25.89	25.80	-121	8,255	-1.47%	大賣/鉅額交易
2020/05/18	4	26.70	110	26.15	25.90	-106	8,212	-1.29%	大賣/鉅額交易
2020/05/15	221	25.90	5	25.35	26.20	216	8,136	2.65%	大買/鉅額交易
2020/05/14	4	26.16	14	26.08	25.55	-10	8,251	-0.12%
2020/05/13	29	26.98	3	27.08	26.70	26	8,194	0.32%
2020/05/12	3	26.10	6	26.28	25.70	-3	7,714	-0.04%
2020/05/11	8	26.31	9	26.15	26.10	-1	7,665	-0.01%
2020/05/08	0	0.00	2	25.45	24.85	-2	7,479	-0.03%
2020/05/07	3	25.13	31	25.19	25.10	-28	7,444	-0.38%
2020/05/06	9	24.87	0	0.00	24.60	9	7,393	0.12%
2020/04/30	2	25.20	2	25.20	25.10	0	7,414	0.00%
2020/04/29	2	25.00	0	0.00	24.75	2	7,372	0.03%
2020/04/28	1	24.85	4	24.81	24.80	-3	7,370	-0.04%
2020/04/27	5	24.75	3	24.75	24.65	2	7,409	0.03%
2020/04/24	6	24.47	1	24.55	24.50	5	7,376	0.07%
2020/04/23	6	24.80	15	24.75	24.65	-9	7,363	-0.12%
2020/04/22	21	24.31	2	24.45	24.55	19	7,331	0.26%
2020/04/21	3	25.17	7	25.50	24.85	-4	7,295	-0.05%
2020/04/20	3	25.67	8	25.64	25.60	-5	7,285	-0.07%
2020/04/17	8	25.95	117	26.55	25.70	-109	7,299	-1.49%	大賣/鉅額交易
2020/04/16	18	26.57	165	26.65	26.40	-147	7,188	-2.04%	大賣/鉅額交易
2020/04/15	241	26.42	65	25.71	26.40	176	7,028	2.50%	大買/鉅額交易
2020/04/14	19	25.02	0	0.00	24.80	19	6,732	0.28%
2020/04/13	16	24.88	5	24.80	24.90	11	6,673	0.16%
2020/04/10	19	25.12	0	0.00	25.00	19	6,653	0.29%
2020/04/09	15	25.71	0	0.00	25.20	15	6,754	0.22%
2020/04/08	16	25.76	5	25.75	25.95	11	6,764	0.16%
2020/04/07	5	24.90	32	24.94	25.00	-27	6,686	-0.40%
2020/04/06	15	24.55	0	0.00	24.60	15	6,670	0.22%
2020/04/01	6	24.38	3	24.30	24.55	3	6,830	0.04%
2020/03/30	6	24.00	11	24.12	24.70	-5	6,886	-0.07%
2020/03/27	6	24.50	0	0.00	24.10	6	6,853	0.09%
2020/03/26	16	24.07	16	23.80	24.30	0	6,756	0.00%
2020/03/25	10	24.15	0	0.00	23.70	10	6,701	0.15%
2020/03/24	5	23.20	5	23.10	23.00	0	6,644	0.00%
2020/03/23	15	22.93	15	22.77	22.15	0	6,714	0.00%
2020/03/20	27	23.63	1	24.10	23.85	26	6,729	0.39%
2020/03/19	11	22.60	22	23.80	22.50	-11	6,636	-0.17%
2020/03/18	7	26.00	5	26.31	25.00	2	6,424	0.03%
2020/03/17	16	25.88	10	26.31	25.55	6	6,298	0.10%
2020/03/16	13	26.44	10	26.42	25.40	3	6,120	0.05%
2020/03/13	8	25.04	0	0.00	26.80	8	5,965	0.13%
2020/03/12	10	26.35	3	27.18	26.05	7	5,737	0.12%
2020/03/11	21	28.35	28	28.38	27.40	-7	5,446	-0.13%
2020/03/10	31	27.24	33	27.29	27.50	-2	5,079	-0.04%
2020/03/09	15	26.62	12	26.53	26.30	3	4,915	0.06%
2020/03/06	2	27.20	1	27.55	27.15	1	4,854	0.02%
2020/03/05	5	27.70	20	28.01	27.60	-15	4,858	-0.31%
2020/03/04	8	27.47	2	27.75	27.75	6	4,793	0.13%
2020/03/03	11	28.12	20	27.63	27.25	-9	4,726	-0.19%
2020/03/02	19	27.47	23	27.17	27.60	-4	4,655	-0.09%
2020/02/27	28	26.76	32	26.05	25.95	-4	4,440	-0.09%
2020/02/26	2	27.70	25	26.75	27.05	-23	4,356	-0.53%
2020/02/25	15	27.03	0	0.00	27.00	15	4,275	0.35%
2020/02/24	1	27.55	0	0.00	27.35	1	4,233	0.02%
2020/02/21	38	27.81	36	27.73	27.75	2	4,182	0.05%
2020/02/20	0	0.00	6	26.74	26.60	-6	3,930	-0.15%
2020/02/19	0	0.00	70	26.13	26.10	-70	3,856	-1.81%
2020/02/18	69	26.12	6	26.00	25.80	63	3,845	1.64%
2020/02/17	8	26.01	12	26.25	26.05	-4	3,836	-0.10%
2020/02/14	15	24.93	3	24.92	25.25	12	3,664	0.33%
2020/02/13	10	24.70	0	0.00	24.40	10	3,664	0.27%
2020/02/12	5	24.95	0	0.00	24.85	5	3,787	0.13%
2020/02/10	1	23.60	1	23.90	24.00	0	3,879	0.00%
2020/02/06	5	25.06	0	0.00	25.10	5	3,979	0.13%
2020/02/03	3	24.00	3	24.35	24.35	0	4,150	0.00%
2020/01/31	5	24.65	6	24.92	24.95	-1	4,194	-0.02%
2020/01/30	3	24.32	11	24.66	24.15	-8	4,397	-0.18%
2020/01/20	0	0.00	1	26.75	26.80	-1	4,625	-0.02%
2020/01/17	2	26.93	0	0.00	26.80	2	4,868	0.04%
2020/01/16	3	27.15	0	0.00	27.10	3	5,072	0.06%
2020/01/14	18	27.31	17	27.10	27.05	1	5,538	0.02%
2020/01/13	11	26.39	14	26.77	27.25	-3	5,853	-0.05%
2020/01/10	5	26.25	0	0.00	26.05	5	5,896	0.08%
2020/01/09	0	0.00	1	26.70	26.60	-1	5,912	-0.02%
2020/01/08	31	26.70	15	26.63	26.15	16	5,949	0.27%
2020/01/06	0	0.00	3	27.32	27.20	-3	6,277	-0.05%
2020/01/03	12	28.59	1	28.35	27.85	11	6,359	0.17%
2020/01/02	5	28.39	1	28.35	28.65	4	6,279	0.06%
2019/12/30	5	28.40	0	0.00	28.30	5	6,298	0.08%
2019/12/27	4	27.85	4	28.33	28.80	0	6,322	0.00%
2019/12/26	0	27.75	9	27.51	27.75	-9	6,189	-0.15%
2019/12/25	1	27.65	3	27.88	27.60	-2	6,239	-0.03%
2019/12/24	0	0.00	6	27.18	27.05	-6	6,344	-0.09%
2019/12/19	0	0.00	3	27.70	27.35	-3	6,885	-0.04%
2019/12/18	21	28.02	13	28.22	27.80	8	6,963	0.11%
2019/12/17	6	27.52	1	27.55	27.70	5	6,939	0.07%
2019/12/16	0	0.00	50	27.50	27.65	-50	7,250	-0.69%
2019/12/13	0	0.00	10	27.38	26.90	-10	7,393	-0.14%
2019/12/12	6	27.53	3	27.65	27.25	3	7,686	0.04%
2019/12/11	6	27.15	8	27.09	27.00	-2	7,745	-0.03%
2019/12/10	14	27.41	0	0.00	27.40	14	7,820	0.18%
2019/12/09	1	26.55	1	26.40	26.35	0	7,942	0.00%
2019/12/06	5	26.68	6	26.61	26.55	-1	8,116	-0.01%
2019/12/05	4	26.58	10	26.51	26.40	-6	8,265	-0.07%
2019/12/04	15	26.20	14	26.25	26.30	1	8,824	0.01%
2019/11/29	15	26.20	1	26.35	26.30	14	9,437	0.15%
2019/11/28	19	26.83	4	26.86	26.80	15	9,738	0.15%
2019/11/27	33	27.27	13	27.22	27.20	20	10,046	0.20%
2019/11/26	23	26.74	20	27.07	27.10	3	10,669	0.03%
2019/11/25	38	26.72	29	26.25	26.25	9	10,858	0.08%
2019/11/22	2	26.90	0	0.00	26.70	2	10,902	0.02%
2019/11/21	5	26.18	4	26.55	26.60	1	10,956	0.01%
2019/11/20	38	26.41	37	26.35	26.35	1	11,020	0.01%
2019/11/19	3	26.60	0	0.00	26.50	3	11,171	0.03%
2019/11/18	18	26.95	18	26.89	26.85	0	11,469	0.00%
2019/11/15	27	26.80	27	26.73	26.70	0	11,564	0.00%
2019/11/14	37	26.81	38	26.40	26.40	-1	11,883	-0.01%
2019/11/13	8	26.84	27	27.04	27.00	-19	11,987	-0.16%
2019/11/12	37	26.50	37	26.79	26.80	0	12,009	0.00%
2019/11/11	63	26.46	37	26.11	26.10	26	12,030	0.22%
2019/11/08	38	27.82	35	27.83	27.80	3	11,953	0.03%
2019/11/07	45	28.21	43	27.83	27.85	2	11,988	0.02%
2019/11/06	44	29.08	45	28.70	28.60	-1	11,956	-0.01%
2019/11/05	35	29.27	40	28.93	28.90	-5	11,967	-0.04%
2019/11/04	25	29.05	35	28.88	28.80	-10	11,992	-0.08%
2019/11/01	52	28.54	69	28.95	29.10	-17	12,021	-0.14%
2019/10/31	39	29.19	47	28.56	28.45	-8	12,027	-0.07%
2019/10/30	56	29.11	44	29.32	29.35	12	12,036	0.10%
2019/10/29	58	30.45	113	29.78	29.05	-55	12,127	-0.45%	大賣/
2019/10/28	155	30.16	92	30.43	30.50	63	12,117	0.52%	大買/
2019/10/25	58	30.12	53	29.73	29.50	5	12,124	0.04%
2019/10/24	56	29.70	39	29.88	30.10	17	12,211	0.14%
2019/10/23	40	29.66	55	29.41	29.30	-15	12,519	-0.12%
2019/10/22	68	29.83	65	29.51	29.35	3	12,728	0.02%
2019/10/21	52	28.33	38	28.67	29.90	14	12,456	0.11%
2019/10/18	28	28.14	29	27.80	27.80	-1	12,096	-0.01%
2019/10/17	31	27.64	31	27.91	27.70	0	11,995	0.00%
2019/10/16	41	27.88	38	27.66	27.65	3	11,950	0.03%
2019/10/15	60	28.02	39	28.23	28.05	21	11,894	0.18%
2019/10/14	27	27.45	27	27.72	27.50	0	11,716	0.00%
2019/10/09	3	26.25	3	26.30	26.55	0	11,566	0.00%
2019/10/08	40	27.65	41	27.23	27.15	-1	11,500	-0.01%
2019/10/07	10	27.69	11	27.61	27.50	-1	11,646	-0.01%
2019/10/04	32	27.83	40	27.29	27.20	-8	11,606	-0.07%
2019/10/03	7	27.23	17	27.52	27.70	-10	11,556	-0.09%
2019/10/02	0	0.00	12	27.56	27.60	-12	11,484	-0.10%
2019/10/01	6	27.97	8	27.92	28.00	-2	11,450	-0.02%
2019/09/27	12	27.80	11	27.78	27.80	1	11,387	0.01%
2019/09/26	6	27.74	29	28.21	27.50	-23	11,208	-0.21%
2019/09/24	14	30.03	0	0.00	29.85	14	10,798	0.13%
2019/09/23	21	30.20	10	30.40	30.00	11	10,717	0.10%
2019/09/20	11	29.97	12	29.99	30.20	-1	10,628	-0.01%
2019/09/19	24	30.31	27	30.23	30.05	-3	10,540	-0.03%
2019/09/18	5	29.70	8	30.00	29.50	-3	10,244	-0.03%
2019/09/17	22	29.34	53	29.42	29.50	-31	10,125	-0.31%
2019/09/16	3	28.10	3	28.15	28.15	0	9,888	0.00%
2019/09/11	28	28.07	17	28.47	28.05	11	10,039	0.11%
2019/09/10	19	29.61	47	29.16	28.80	-28	10,260	-0.27%
2019/09/09	8	28.79	7	29.00	28.95	1	10,108	0.01%
2019/09/06	54	30.29	46	30.13	29.45	8	9,927	0.08%
2019/09/05	5	29.19	18	29.13	29.60	-13	9,312	-0.14%
2019/09/04	35	28.60	32	28.52	28.95	3	9,063	0.03%
2019/09/03	25	28.29	24	28.13	28.05	1	8,788	0.01%
2019/09/02	46	28.02	19	27.87	28.35	27	8,571	0.31%
2019/08/30	18	26.87	25	27.31	26.55	-7	8,235	-0.09%
2019/08/29	22	27.24	20	27.63	27.00	2	7,901	0.03%
2019/08/28	18	25.39	26	26.02	26.45	-8	7,205	-0.11%
2019/08/27	10	24.05	0	0.00	24.05	10	6,943	0.14%
2019/08/26	0	0.00	2	23.90	23.60	-2	6,879	-0.03%
2019/08/22	3	24.70	5	24.80	24.90	-2	6,713	-0.03%
2019/08/21	13	24.75	17	24.72	24.50	-4	6,537	-0.06%
2019/08/20	7	23.89	7	23.84	23.65	0	6,220	0.00%
2019/08/19	39	24.29	62	24.11	24.15	-23	6,102	-0.38%
2019/08/16	28	23.29	3	22.58	23.30	25	5,753	0.43%
2019/08/15	6	21.36	5	21.15	21.20	1	5,617	0.02%
2019/08/14	1	22.55	5	22.11	21.90	-4	5,573	-0.07%
2019/08/12	5	22.17	1	22.00	22.00	4	5,453	0.07%
2019/08/08	0	0.00	19	22.82	22.65	-19	5,387	-0.35%
2019/08/07	0	0.00	1	22.75	22.30	-1	5,328	-0.02%
2019/08/06	1	21.90	0	0.00	22.90	1	5,269	0.02%
2019/08/02	62	23.38	0	0.00	23.50	62	5,096	1.22%
2019/08/01	0	0.00	90.1	23.75	23.80	-90.1	5,016	-1.80%
2019/07/31	69	23.94	12	23.78	24.45	57	4,909	1.16%
2019/07/30	0	0.00	31	23.27	23.15	-31	4,722	-0.66%
2019/07/29	56	24.94	47	24.88	24.35	9	4,488	0.20%
2019/07/26	67	24.06	275	24.34	24.70	-208	4,170	-4.99%	大賣/鉅額交易
2019/07/25	235	22.92	827	23.86	24.00	-592	3,834	-15.44%	大買/大賣/鉅額交易
2019/07/24	801	22.59	2	22.60	22.60	799	3,320	24.06%	大買/鉅額交易
2019/07/23	0	0.00	2	20.23	20.55	-2	2,934	-0.07%
2019/07/19	8	20.01	2	20.30	19.90	6	2,939	0.20%
2019/07/18	4	20.28	10	20.40	20.00	-6	2,947	-0.20%
2019/07/17	0	0.00	2	20.50	20.50	-2	2,941	-0.07%
2019/07/16	2	21.20	0	0.00	20.95	2	2,954	0.07%
2019/07/15	2	21.75	2	21.30	21.20	0	2,933	0.00%
2019/07/12	4	21.25	2	21.10	21.65	2	2,959	0.07%
2019/07/11	4	21.30	8	21.26	21.25	-4	2,936	-0.14%
2019/07/03	6	19.90	1	20.10	19.90	5	2,750	0.18%
2019/07/02	0	0.00	1	20.15	20.30	-1	2,741	-0.04%
2019/07/01	6	20.27	7	20.30	20.10	-1	2,730	-0.04%
2019/06/28	0	0.00	6	19.97	19.95	-6	2,714	-0.22%
2019/06/27	2	19.65	2	19.90	19.75	0	2,712	0.00%
2019/06/26	4	19.75	0	0.00	19.60	4	2,681	0.15%
2019/06/25	10	20.10	0	0.00	20.10	10	2,652	0.38%
2019/06/24	7	20.33	6	20.32	20.50	1	2,582	0.04%
2019/06/21	4	19.88	0	0.00	19.90	4	2,483	0.16%
2019/06/20	32	19.43	58	19.72	19.90	-26	2,370	-1.10%
2019/06/19	3	19.17	24	19.27	19.60	-21	2,235	-0.94%
2019/06/18	79	18.82	85	18.72	19.40	-6	1,976	-0.30%
2019/06/17	1	17.50	0	0.00	17.85	1	1,536	0.07%
2019/06/12	1	16.60	0	0.00	16.65	1	1,563	0.06%
2019/06/06	0	0.00	2	15.80	15.65	-2	1,599	-0.13%
2019/06/05	1	16.15	0	0.00	15.85	1	1,619	0.06%
2019/05/29	1	15.50	0	0.00	16.00	1	1,742	0.06%
2019/05/22	0	0.00	2	16.25	16.25	-2	1,926	-0.10%
2019/05/15	2	17.30	0	0.00	17.55	2	2,462	0.08%
2019/05/14	5	16.60	0	0.00	17.35	5	2,712	0.18%
2019/05/10	2	17.55	0	0.00	17.55	2	3,010	0.07%
2019/05/09	15	17.97	0	0.00	17.60	15	3,017	0.50%
2019/05/07	5	18.80	0	0.00	19.10	5	3,054	0.16%
2019/05/06	1	19.10	0	0.00	18.90	1	3,136	0.03%
2019/04/30	2	19.15	0	0.00	19.45	2	3,185	0.06%
2019/04/29	12	19.36	20	19.87	19.25	-8	3,310	-0.24%
2019/04/26	11	20.29	1	20.40	20.25	10	3,277	0.31%
2019/04/25	7	20.81	0	0.00	20.75	7	3,270	0.21%
2019/04/24	4	20.95	4	21.25	21.25	0	3,269	0.00%
2019/04/23	6	21.00	7	21.23	21.40	-1	3,282	-0.03%
2019/04/22	1	21.65	1	21.25	21.25	0	3,282	0.00%
2019/04/19	6	20.90	7	21.15	21.35	-1	3,256	-0.03%
2019/04/18	0	0.00	10	21.80	20.75	-10	3,262	-0.31%
2019/04/16	10	21.50	17	21.21	21.60	-7	3,211	-0.22%
2019/04/12	13	20.67	2	20.80	20.50	11	3,240	0.34%
2019/04/11	4	21.05	0	0.00	21.00	4	3,246	0.12%
2019/04/10	10	21.40	0	0.00	21.30	10	3,240	0.31%
2019/04/08	10	21.95	5	21.65	21.65	5	3,257	0.15%
2019/04/03	0	0.00	5	21.40	21.60	-5	3,245	-0.15%
2019/04/02	0	0.00	4	21.28	21.35	-4	3,254	-0.12%
2019/03/29	0	0.00	17	20.59	20.65	-17	3,233	-0.53%
2019/03/27	15	20.30	0	0.00	20.20	15	3,380	0.44%
2019/03/26	2	20.65	2	20.65	20.65	0	3,402	0.00%
2019/03/18	3	21.20	3	21.22	21.55	0	3,966	0.00%
2019/03/15	1	20.65	2	21.08	20.90	-1	4,040	-0.02%
2019/03/14	7	21.02	0	0.00	20.85	7	4,097	0.17%
2019/03/13	5	21.72	0	0.00	21.40	5	4,328	0.12%
2019/03/11	13	21.42	3	21.55	21.50	10	5,268	0.19%
2019/03/08	2	21.30	0	0.00	21.25	2	5,379	0.04%
2019/03/07	2	21.65	0	0.00	21.60	2	5,422	0.04%
2019/03/06	0	0.00	5	22.42	22.30	-5	5,524	-0.09%
2019/03/05	3	22.23	0	0.00	22.20	3	5,688	0.05%
2019/02/27	6	22.42	1	22.95	22.40	5	6,090	0.08%
2019/02/26	1	22.75	2	23.05	22.75	-1	6,373	-0.02%
2019/02/25	6	22.73	3	22.92	22.75	3	6,677	0.04%
2019/02/22	4	23.06	0	0.00	23.00	4	6,778	0.06%
2019/02/21	1	23.05	5.4	23.34	23.30	-4.4	6,803	-0.06%
2019/02/20	15	23.84	9	23.50	23.50	6	6,788	0.09%
2019/02/19	4	22.60	0	0.00	23.00	4	6,648	0.06%
2019/02/15	1	22.65	2	22.65	22.65	-1	6,562	-0.02%
2019/02/14	14	23.67	18	23.64	23.10	-4	6,546	-0.06%
2019/02/13	10	23.18	34	22.90	23.45	-24	6,366	-0.38%
2019/02/12	4	22.05	15	21.85	21.90	-11	6,143	-0.18%
2019/02/11	2	21.63	5	21.35	21.40	-3	6,069	-0.05%
2019/01/30	2	20.60	0	0.00	20.30	2	6,027	0.03%
2019/01/29	1	20.35	0	0.00	20.25	1	6,036	0.02%
2019/01/28	12	20.68	2	21.20	20.70	10	6,058	0.17%
2019/01/25	3	20.85	3	20.97	20.50	0	6,080	0.00%
2019/01/24	2	20.35	0	0.00	20.25	2	6,156	0.03%
2019/01/22	1	20.40	0	0.00	20.20	1	6,300	0.02%
2019/01/21	3	21.22	7	20.81	20.85	-4	6,329	-0.06%
2019/01/18	0	0.00	1	19.95	19.80	-1	6,246	-0.02%
2019/01/17	2	20.00	0	0.00	19.45	2	6,309	0.03%
2019/01/16	2	19.80	0	0.00	19.90	2	6,329	0.03%
2019/01/14	1	18.85	1	18.85	19.10	0	6,313	0.00%
2019/01/10	20	19.85	0	0.00	19.55	20	6,345	0.32%
2019/01/07	0	0.00	1	19.30	19.20	-1	6,480	-0.02%
2019/01/04	1	18.65	0	0.00	18.80	1	6,548	0.02%
2019/01/03	1	19.70	0	0.00	19.55	1	6,558	0.02%
2018/12/28	0	0.00	2	20.20	20.15	-2	6,672	-0.03%
2018/12/27	3	20.30	5	20.29	20.25	-2	6,771	-0.03%
2018/12/26	0	0.00	1	20.10	19.85	-1	6,784	-0.01%
2018/12/24	0	0.00	1	20.65	20.50	-1	6,844	-0.01%
2018/12/21	3	20.30	7	20.51	20.75	-4	6,891	-0.06%
2018/12/20	9	20.32	9	20.16	20.00	0	6,910	0.00%
2018/12/19	1	20.85	7	20.94	20.75	-6	6,866	-0.09%
2018/12/18	7	21.04	3	21.32	20.85	4	6,933	0.06%
2018/12/17	2	21.40	3	21.83	21.40	-1	7,063	-0.01%
2018/12/14	4	21.65	0	0.00	21.60	4	7,092	0.06%
2018/12/13	6	22.43	2	22.10	22.10	4	7,128	0.06%
2018/12/12	18	22.76	15	22.99	22.85	3	7,105	0.04%
2018/12/11	7	22.06	1	21.75	21.75	6	7,057	0.09%
2018/12/10	6	22.20	2	22.60	22.05	4	7,070	0.06%
2018/12/07	1	23.20	3	22.95	22.60	-2	7,085	-0.03%
2018/12/06	6	22.99	13	24.03	22.20	-7	7,191	-0.10%
2018/12/05	5	23.96	1	24.25	24.00	4	7,061	0.06%
2018/12/04	15	24.20	38	23.87	24.50	-23	6,721	-0.34%
2018/12/03	2	22.63	4	22.56	22.50	-2	6,286	-0.03%
2018/11/30	4	21.96	5	21.83	22.00	-1	6,189	-0.02%
2018/11/29	11	22.34	34	22.56	21.90	-23	6,162	-0.37%
2018/11/28	6	22.60	7	22.51	22.25	-1	6,052	-0.02%
2018/11/27	77	22.83	13	22.20	22.25	64	5,919	1.08%
2018/11/26	3	21.68	0	0.00	21.60	3	5,645	0.05%
2018/11/23	5	21.90	5	21.90	21.70	0	5,570	0.00%
2018/11/22	22	20.95	20	21.20	21.15	2	5,292	0.04%
2018/11/21	2	20.35	4	19.81	20.55	-2	4,970	-0.04%
2018/11/20	2	18.80	1	18.95	18.70	1	4,900	0.02%
2018/11/19	1	18.45	1	18.45	18.85	0	4,902	0.00%
2018/11/13	0	0.00	3	17.30	18.60	-3	5,141	-0.06%
2018/11/12	1	18.15	1	18.05	18.00	0	5,137	0.00%
2018/11/08	3	18.98	5	18.54	18.00	-2	5,248	-0.04%
2018/11/07	7	18.54	5	18.67	18.60	2	5,226	0.04%
2018/11/06	1	17.80	0	0.00	17.40	1	5,254	0.02%
2018/11/05	0	0.00	2	18.20	18.20	-2	5,307	-0.04%
2018/11/02	1	18.20	3	18.20	18.35	-2	5,323	-0.04%
2018/11/01	2	18.40	2	18.20	17.70	0	5,296	0.00%
2018/10/31	2	17.05	4	17.28	17.50	-2	5,205	-0.04%
2018/10/29	2	16.43	1	16.75	16.10	1	5,175	0.02%
2018/10/26	3	15.70	0	0.00	15.65	3	5,221	0.06%
2018/10/25	5	16.40	0	0.00	16.15	5	5,225	0.10%
2018/10/23	2	18.50	1	18.85	18.35	1	5,214	0.02%
2018/10/19	2	18.70	2	18.85	18.60	0	5,440	0.00%
2018/10/17	11	20.09	16	19.57	19.45	-5	5,542	-0.09%
2018/10/16	6	19.70	1	20.50	19.50	5	5,573	0.09%
2018/10/12	0	0.00	31	17.75	19.30	-31	5,774	-0.54%
2018/10/11	5	18.05	14	18.13	18.00	-9	5,828	-0.15%
2018/10/09	8	20.11	7	20.84	20.00	1	5,909	0.02%
2018/10/08	8	20.54	1	20.00	20.70	7	6,010	0.12%
2018/10/05	10	20.20	0	0.00	20.30	10	6,078	0.16%
2018/10/04	2	22.00	2	21.80	21.95	0	6,039	0.00%
2018/10/03	6	22.87	1	22.35	22.30	5	6,180	0.08%
2018/10/02	0	0.00	5	23.95	23.40	-5	6,413	-0.08%
2018/10/01	5	23.74	3	23.35	23.85	2	6,568	0.03%
2018/09/28	14	23.60	21	23.81	23.70	-7	6,784	-0.10%
2018/09/27	5	23.58	0	0.00	23.30	5	6,877	0.07%
2018/09/26	0	0.00	6	23.65	24.00	-6	7,020	-0.09%
2018/09/25	6	23.65	8	23.81	23.65	-2	7,080	-0.03%
2018/09/21	12	23.95	15	24.27	23.95	-3	7,036	-0.04%
2018/09/20	24	23.20	5	23.18	23.15	19	6,984	0.27%
2018/09/19	6	23.38	20	23.10	23.10	-14	7,126	-0.20%
2018/09/18	25	23.30	14	23.50	23.00	11	7,137	0.15%
2018/09/17	24	24.20	0	0.00	24.20	24	7,271	0.33%
2018/09/14	10	21.55	0	0.00	23.25	10	7,240	0.14%
2018/09/13	0	0.00	5	21.25	21.15	-5	7,349	-0.07%
2018/09/12	2	19.95	4	21.75	20.10	-2	7,544	-0.03%
2018/09/11	20	22.10	0	0.00	22.10	20	7,600	0.26%
2018/09/10	1	22.45	32	22.83	22.45	-31	7,871	-0.39%
2018/09/07	1	24.95	0	0.00	24.90	1	7,830	0.01%
2018/09/05	2	26.80	0	0.00	26.80	2	8,060	0.02%
2018/08/30	5	29.06	0	0.00	28.10	5	8,737	0.06%
2018/08/29	3	28.35	0	0.00	28.45	3	8,808	0.03%
2018/08/28	0	0.00	2	28.00	28.05	-2	8,965	-0.02%
2018/08/23	0	0.00	3	27.55	28.00	-3	10,673	-0.03%
2018/08/20	3	26.83	1	26.55	27.40	2	13,469	0.01%
2018/08/17	6	29.09	0	0.00	28.90	6	14,306	0.04%
2018/08/15	2	29.20	0	0.00	28.95	2	14,843	0.01%
2018/08/14	0	0.00	3	30.30	30.75	-3	14,865	-0.02%
2018/08/13	3	29.07	2	30.55	29.90	1	14,941	0.01%
2018/08/10	2	31.18	3	31.47	31.00	-1	14,913	-0.01%
2018/08/09	1	30.45	42	30.79	30.60	-41	14,955	-0.27%
2018/08/08	1	30.80	0	0.00	31.00	1	15,330	0.01%
2018/08/07	3	31.70	1	31.90	31.45	2	15,401	0.01%
2018/08/06	1	31.45	3	32.50	31.45	-2	15,710	-0.01%
2018/08/03	4	32.14	0	0.00	32.35	4	15,863	0.03%
2018/08/02	5	31.82	0	0.00	31.35	5	15,852	0.03%
2018/07/31	0	0.00	1	33.90	33.65	-1	16,055	-0.01%
2018/07/30	2	33.58	0	0.00	33.65	2	16,049	0.01%
2018/07/27	1	35.40	50	35.00	35.00	-49	16,001	-0.31%
2018/07/26	52	35.59	6	34.75	35.40	46	15,934	0.29%
2018/07/24	1	34.05	2	34.25	34.10	-1	15,688	-0.01%
2018/07/23	4	32.23	3	32.93	33.80	1	15,617	0.01%
2018/07/20	6	33.68	32	33.92	33.55	-26	15,562	-0.17%
2018/07/19	1	32.70	7	33.78	34.15	-6	15,410	-0.04%
2018/07/18	2	33.33	8	32.12	32.50	-6	15,296	-0.04%
2018/07/17	8	34.14	9	36.11	34.05	-1	15,193	-0.01%
2018/07/16	12	35.87	20	36.30	35.70	-8	15,078	-0.05%
2018/07/13	0	0.00	3	35.18	34.55	-3	15,044	-0.02%
2018/07/12	0	0.00	5	34.55	34.45	-5	14,942	-0.03%
2018/07/11	15	34.21	21	34.40	34.55	-6	14,897	-0.04%
2018/07/10	36	34.34	3	33.83	34.30	33	14,731	0.22%
2018/07/09	14	32.39	12	32.51	32.55	2	14,561	0.01%
2018/07/06	4	31.88	7	32.90	33.80	-3	14,382	-0.02%
2018/07/05	8	31.19	0	0.00	30.75	8	14,183	0.06%
2018/07/04	10	31.67	105	30.75	30.70	-95	14,034	-0.68%	大賣/
2018/07/03	25	34.36	21	33.95	33.20	4	13,822	0.03%
2018/07/02	4	35.10	51	34.87	34.20	-47	13,741	-0.34%
2018/06/29	66	35.17	16	35.80	35.20	50	13,686	0.37%
2018/06/28	46	35.59	17	34.79	34.50	29	13,546	0.21%
2018/06/27	2	37.28	1	37.30	36.50	1	13,363	0.01%
2018/06/26	13	37.02	5	37.12	36.90	8	13,272	0.06%
2018/06/25	37	37.11	29	37.06	36.80	8	13,101	0.06%
2018/06/22	58	39.34	10	40.00	38.65	48	12,955	0.37%
2018/06/21	28	39.77	19	40.30	41.00	9	12,800	0.07%
2018/06/20	53	37.34	28	37.01	37.75	25	12,560	0.20%
2018/06/19	56	41.16	32	41.27	39.80	24	12,439	0.19%
2018/06/15	0	0.00	2	40.00	39.90	-2	12,155	-0.02%
2018/06/14	0	0.00	2	39.00	39.60	-2	12,239	-0.02%
2018/06/13	17	38.59	6	38.42	39.00	11	12,350	0.09%
2018/06/12	42	42.56	44	42.39	42.45	-2	12,426	-0.02%
2018/06/11	37	39.92	36	40.39	41.00	1	12,131	0.01%
2018/06/08	31	37.28	10	37.59	37.30	21	11,994	0.18%
2018/06/07	2	37.00	13	35.95	37.00	-11	11,951	-0.09%
2018/06/06	0	0.00	100	35.95	35.90	-100	11,989	-0.83%
2018/06/05	0	0.00	16	36.55	34.60	-16	12,093	-0.13%
2018/06/04	7	36.81	1	36.50	37.20	6	12,044	0.05%
2018/06/01	45	37.76	136	37.27	37.00	-91	11,883	-0.77%	大賣/
2018/05/31	123	39.90	61	39.00	38.20	62	11,358	0.55%	大買/
2018/05/30	30	36.63	95	36.36	37.60	-65	10,218	-0.64%
2018/05/29	246	34.48	146	34.54	34.20	100	9,074	1.10%	大買/大賣/
2018/05/28	41	31.15	22	31.62	32.05	19	7,610	0.25%
2018/05/25	25	28.77	47.5	28.62	29.15	-22.5	7,234	-0.31%
2018/05/24	9	26.42	44	26.47	26.50	-35	6,262	-0.56%
2018/05/23	48	26.05	60	26.36	25.90	-12	5,976	-0.20%
2018/05/22	0	0.00	13	25.54	25.10	-13	5,631	-0.23%
2018/05/21	3	25.95	109	25.85	26.05	-106	5,538	-1.91%	大賣/鉅額交易
2018/05/18	70	25.14	40	25.50	25.05	30	5,420	0.55%
2018/05/17	8	25.40	3	25.40	24.40	5	5,346	0.09%
2018/05/16	71	25.96	28	26.14	25.20	43	5,258	0.82%
2018/05/15	8	24.98	6	24.96	24.90	2	4,897	0.04%
2018/05/14	122	26.14	2	26.05	25.80	120	4,846	2.48%	大買/鉅額交易
2018/05/11	2	24.60	6	24.54	24.40	-4	4,517	-0.09%
2018/05/10	1	24.75	0	0.00	24.75	1	4,342	0.02%
2018/05/09	6	24.71	16	24.87	24.15	-10	4,292	-0.23%
2018/05/08	18	23.69	13	23.94	24.05	5	4,146	0.12%
2018/05/07	0	0.00	4	22.56	22.75	-4	3,983	-0.10%
2018/05/04	2	21.85	0	0.00	21.70	2	3,991	0.05%
2018/05/03	3	22.45	0	0.00	22.40	3	4,024	0.07%
2018/05/02	1	22.05	0	0.00	22.05	1	4,147	0.02%
2018/04/30	2	21.85	0	0.00	21.90	2	4,353	0.05%
2018/04/27	1	21.75	0	0.00	21.90	1	4,590	0.02%
2018/04/25	1	22.35	0	0.00	22.25	1	5,087	0.02%
2018/04/23	5	24.05	15	23.96	23.70	-10	5,145	-0.19%
2018/04/20	10	24.05	7	23.84	23.80	3	5,127	0.06%
2018/04/19	18	24.35	0	0.00	24.40	18	5,110	0.35%
2018/04/18	1	23.50	0	0.00	23.40	1	4,982	0.02%
2018/04/17	1	24.15	2	23.80	23.50	-1	4,975	-0.02%
2018/04/13	4	24.95	0	0.00	24.95	4	4,975	0.08%
2018/04/12	1	23.80	0	0.00	23.80	1	4,955	0.02%
2018/04/11	1	24.00	1	24.00	24.00	0	5,092	0.00%
2018/04/10	2	23.20	0	0.00	23.05	2	5,090	0.04%
2018/04/09	3	22.85	0	0.00	22.90	3	5,194	0.06%
2018/04/03	3	23.42	1	23.65	23.35	2	5,218	0.04%
2018/03/31	5	24.00	0	0.00	24.25	5	5,222	0.10%
2018/03/29	2	24.70	1	24.35	24.20	1	5,298	0.02%
2018/03/28	3	24.55	5	24.50	24.00	-2	5,322	-0.04%
2018/03/27	1	24.50	5	24.43	24.20	-4	5,302	-0.08%
2018/03/26	6	24.27	0	0.00	24.10	6	5,307	0.11%
2018/03/23	3	23.55	0	0.00	23.95	3	5,309	0.06%
2018/03/22	1	26.15	4	25.79	24.85	-3	5,264	-0.06%
2018/03/21	11	26.44	25	25.89	25.85	-14	5,189	-0.27%
2018/03/20	5	26.44	6	26.53	26.35	-1	5,112	-0.02%
2018/03/19	13	26.27	20	26.31	26.50	-7	4,988	-0.14%
2018/03/16	16	26.04	29	25.83	25.55	-13	4,795	-0.27%
2018/03/15	0	0.00	2	24.85	24.80	-2	4,566	-0.04%
2018/03/14	0	0.00	7	25.18	24.80	-7	4,605	-0.15%
2018/03/13	28	24.84	35	24.83	25.10	-7	4,568	-0.15%
2018/03/12	8	25.21	11	25.10	24.70	-3	4,578	-0.07%
2018/03/09	31	23.99	44	24.22	24.40	-13	4,563	-0.28%
2018/03/08	10	21.57	10	22.53	23.35	0	4,559	0.00%
2018/03/07	4	21.39	4	21.46	21.25	0	4,549	0.00%
2018/02/26	0	0.00	1	21.50	21.85	-1	5,586	-0.02%
2018/02/23	16	21.44	9	21.46	21.40	7	5,735	0.12%
2018/02/21	0	0.00	1	21.25	21.15	-1	6,514	-0.02%
2018/02/12	2	20.10	0	0.00	20.10	2	6,991	0.03%
2018/02/09	1	20.15	0	0.00	20.50	1	7,411	0.01%
2018/02/08	1	20.40	0	0.00	20.00	1	7,508	0.01%
2018/02/07	4	21.36	0	0.00	20.70	4	7,549	0.05%
2018/02/06	3	20.58	0	0.00	20.45	3	7,600	0.04%
2018/02/05	12	22.37	5	22.55	22.70	7	7,704	0.09%
2018/02/02	3	23.75	0	0.00	23.70	3	7,809	0.04%
2018/02/01	2	24.00	1	24.25	24.00	1	7,942	0.01%
2018/01/31	15	24.23	1	24.10	24.30	14	8,037	0.17%
2018/01/30	10	24.50	0	0.00	24.50	10	8,190	0.12%
2018/01/29	1	25.00	1	24.90	24.85	0	8,303	0.00%
2018/01/26	9	25.37	0	0.00	25.40	9	8,546	0.11%
2018/01/25	8	25.59	6	25.58	25.20	2	8,703	0.02%
2018/01/24	25	26.60	81	26.79	26.40	-56	8,804	-0.64%
2018/01/23	76	26.26	48	26.95	26.45	28	8,872	0.32%
2018/01/22	42	26.32	118	26.63	27.15	-76	8,922	-0.85%	大賣/
2018/01/19	85	25.44	5	25.37	25.40	80	9,219	0.87%
2018/01/18	3	24.95	6	25.03	24.85	-3	9,485	-0.03%
2018/01/17	1	24.00	0	0.00	23.90	1	9,672	0.01%
2018/01/16	1	24.20	0	0.00	24.20	1	10,268	0.01%
2018/01/15	2	24.00	0	0.00	24.00	2	10,700	0.02%
2018/01/12	1	23.80	1	24.10	24.05	0	10,878	0.00%
2018/01/11	1	23.65	1.2	23.68	23.60	-0.2	10,961	0.00%
2018/01/10	1	24.00	0	0.00	23.70	1	11,155	0.01%
2018/01/09	6	24.50	1	24.35	24.35	5	11,346	0.04%
2018/01/08	10	25.75	15	25.73	24.65	-5	11,708	-0.04%
2018/01/05	4	25.26	50	25.30	25.50	-46	11,693	-0.39%
2018/01/04	0	0.00	4	24.33	24.30	-4	11,734	-0.03%
2018/01/03	3	23.95	3	24.38	24.05	0	11,867	0.00%
2018/01/02	0	0.00	5	23.17	23.40	-5	11,971	-0.04%