漢磊 (3707)-國票-九鼎券商分點個股進出

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
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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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	4	69.40	2	69.20	70.60	2	4,867	0.04%
2024/04/24	4	68.75	9	67.93	67.80	-5	4,766	-0.10%
2024/04/23	0	0.00	3	68.53	68.50	-3	4,740	-0.06%
2024/04/22	9	68.50	4	68.20	67.00	5	4,706	0.11%
2024/04/19	3	68.03	1.1	67.50	67.10	1.9	4,625	0.04%
2024/04/18	21	75.53	24	74.11	72.00	-3	4,470	-0.07%
2024/04/17	0	0.00	7	73.37	73.80	-7	3,962	-0.18%
2024/04/16	16	66.70	1	66.40	67.10	15	3,925	0.38%
2024/04/15	9	70.26	1	70.50	70.50	8	3,825	0.21%
2024/04/12	3	71.90	3	72.37	71.60	0	3,741	0.00%
2024/04/11	3	71.97	3	71.70	70.50	0	3,656	0.00%
2024/04/10	5.1	71.89	25	71.55	71.50	-19.9	3,535	-0.56%
2024/04/09	1	66.00	3	66.27	65.70	-2	3,357	-0.06%
2024/04/08	2	67.10	8	66.55	67.20	-6	3,322	-0.18%
2024/04/03	3	68.63	3	68.53	68.60	0	3,261	0.00%
2024/04/02	3	67.00	1	68.20	68.20	2	3,173	0.06%
2024/04/01	3	67.53	12	67.60	67.70	-9	2,978	-0.30%
2024/03/29	2	61.55	1	62.10	61.90	1	2,693	0.04%
2024/03/28	0	0.00	4	61.03	60.70	-4	2,625	-0.15%
2024/03/27	1	57.40	0	0.00	57.40	1	2,487	0.04%
2024/03/26	1	58.10	0	0.00	57.30	1	2,487	0.04%
2024/03/25	1	59.20	0	0.00	59.00	1	2,485	0.04%
2024/03/22	2	59.35	3	60.23	59.30	-1	2,479	-0.04%
2024/03/21	1	57.10	1	57.20	57.20	0	2,439	0.00%
2024/03/18	0	0.00	1	58.40	58.10	-1	2,491	-0.04%
2024/03/15	3	59.83	0	0.00	59.50	3	2,472	0.12%
2024/03/14	0	0.00	1	60.70	61.20	-1	2,445	-0.04%
2024/03/13	9	62.19	9	62.50	61.70	0	2,402	0.00%
2024/03/12	4	62.40	3	62.30	61.80	1	2,320	0.04%
2024/03/11	23	65.35	15	65.99	64.20	8	2,207	0.36%
2024/03/08	1	59.30	5	59.12	61.00	-4	1,567	-0.26%
2024/03/07	0	0.00	3	55.70	55.50	-3	1,432	-0.21%
2024/03/06	3	56.60	3	57.20	56.10	0	1,416	0.00%
2024/03/05	5	58.92	18	58.38	58.00	-13	1,411	-0.92%
2024/03/04	0	0.00	5	60.04	59.70	-5	1,384	-0.36%
2024/03/01	0	0.00	2	60.00	59.50	-2	1,371	-0.15%
2024/02/29	2	60.10	3	60.20	60.30	-1	1,363	-0.07%
2024/02/27	7	60.77	3	62.70	61.50	4	1,350	0.30%
2024/02/26	24	61.56	7	61.89	62.60	17	1,326	1.28%
2024/02/23	0	0.00	3	61.40	60.70	-3	1,268	-0.24%
2024/02/22	6	61.40	0	0.00	61.10	6	1,299	0.46%
2024/02/21	8	61.90	1	62.30	61.80	7	1,315	0.53%
2024/02/16	0	0.00	3	62.07	62.80	-3	1,319	-0.23%
2024/02/15	3	61.40	0	0.00	62.40	3	1,311	0.23%
2024/02/05	1	61.10	1	61.00	60.90	0	1,300	0.00%
2024/02/01	0	0.00	3	63.00	62.20	-3	1,278	-0.23%
2024/01/29	0	0.00	1	64.40	64.40	-1	1,263	-0.08%
2024/01/26	5	64.72	4	64.50	64.40	1	1,271	0.08%
2024/01/25	1	64.50	3	65.50	64.30	-2	1,283	-0.16%
2024/01/24	3	65.90	3	65.70	65.80	0	1,301	0.00%
2024/01/23	6	65.30	0	0.00	65.20	6	1,321	0.45%
2024/01/22	3	65.20	1	65.40	65.50	2	1,324	0.15%
2024/01/19	0	0.00	4	63.80	63.80	-4	1,314	-0.30%
2024/01/18	0	0.00	1	63.00	62.90	-1	1,311	-0.08%
2024/01/16	0	0.00	1	65.20	65.40	-1	1,291	-0.08%
2024/01/12	21	66.13	3	66.70	65.80	18	1,298	1.39%
2024/01/11	3	66.30	0	0.00	66.60	3	1,300	0.23%
2024/01/10	2	66.15	4	66.20	65.50	-2	1,314	-0.15%
2024/01/08	2	68.85	0	0.00	68.50	2	1,277	0.16%
2024/01/05	1	69.00	0	0.00	69.10	1	1,275	0.08%
2024/01/04	1	69.40	0	0.00	69.40	1	1,263	0.08%
2024/01/02	1	71.30	0	0.00	71.40	1	1,245	0.08%
2023/12/29	0	0.00	1	72.10	72.10	-1	1,240	-0.08%
2023/12/26	0	0.00	3	71.60	72.40	-3	1,246	-0.24%
2023/12/22	0	0.00	2	71.80	71.80	-2	1,268	-0.16%
2023/12/21	0	0.00	3	71.70	71.80	-3	1,315	-0.23%
2023/12/19	5	72.60	0	0.00	72.90	5	1,374	0.36%
2023/12/15	8	74.84	5	74.44	73.60	3	1,504	0.20%
2023/12/14	1	71.90	14	71.54	71.50	-13	1,432	-0.91%
2023/12/11	1	71.20	0	0.00	71.20	1	1,445	0.07%
2023/12/08	1	71.20	1	71.20	71.10	0	1,449	0.00%
2023/12/07	1	72.70	0	0.00	71.10	1	1,448	0.07%
2023/12/01	1	75.60	2	75.20	75.10	-1	1,451	-0.07%
2023/11/30	3	75.80	3	75.37	76.40	0	1,432	0.00%
2023/11/29	3	74.37	4	73.95	73.50	-1	1,376	-0.07%
2023/11/27	3	73.47	3	72.33	72.00	0	1,368	0.00%
2023/11/24	1	73.60	0	0.00	73.60	1	1,379	0.07%
2023/11/22	0	0.00	2	73.20	73.20	-2	1,364	-0.15%
2023/11/21	1	75.00	2	74.00	73.00	-1	1,370	-0.07%
2023/11/20	1	73.90	5	72.38	73.50	-4	1,372	-0.29%
2023/11/16	4	71.00	0	0.00	71.00	4	1,357	0.29%
2023/11/15	0	0.00	1	70.60	70.90	-1	1,353	-0.07%
2023/11/10	1	68.80	0	0.00	69.20	1	1,372	0.07%
2023/11/09	1	69.60	0	0.00	69.10	1	1,384	0.07%
2023/11/08	0	0.00	1	70.60	70.40	-1	1,410	-0.07%
2023/11/07	0	0.00	4.3	71.54	71.50	-4.3	1,424	-0.30%
2023/11/03	3	70.60	1	70.80	70.70	2	1,458	0.14%
2023/11/02	3	70.07	0	0.00	70.00	3	1,465	0.20%
2023/11/01	0	0.00	1	70.80	70.00	-1	1,467	-0.07%
2023/10/31	1	68.70	0	0.00	68.40	1	1,451	0.07%
2023/10/30	1	71.30	1	71.70	71.20	0	1,464	0.00%
2023/10/25	1	72.10	2	71.90	72.10	-1	1,510	-0.07%
2023/10/23	0	0.00	2	70.30	69.60	-2	1,538	-0.13%
2023/10/20	3	70.57	6	69.68	70.90	-3	1,568	-0.19%
2023/10/19	6	68.75	0	0.00	69.00	6	1,628	0.37%
2023/10/18	24	69.62	3	69.10	69.00	21	1,651	1.27%
2023/10/16	1	71.41	0	0.00	71.40	1	1,655	0.06%
2023/10/11	0	0.00	2	71.60	71.90	-2	1,791	-0.11%
2023/10/06	0	0.00	4	73.18	73.00	-4	1,857	-0.22%
2023/10/03	0	0.00	2	73.30	72.80	-2	2,623	-0.08%
2023/10/02	4	73.65	2	73.35	74.00	2	2,715	0.07%
2023/09/28	3	72.00	3	72.13	72.20	0	2,973	0.00%
2023/09/27	2	71.70	1	72.40	71.40	1	2,993	0.03%
2023/09/22	2	73.70	1	74.00	75.60	1	2,981	0.03%
2023/09/21	4	79.23	4	77.25	76.20	0	2,932	0.00%
2023/09/20	7	80.07	8	81.40	78.60	-1	2,855	-0.04%
2023/09/19	0	0.00	1	80.20	80.00	-1	2,814	-0.04%
2023/09/15	0	0.00	4	78.85	79.00	-4	2,869	-0.14%
2023/09/14	2	80.15	3	80.33	79.80	-1	2,922	-0.03%
2023/09/13	2	79.20	2	78.85	79.50	0	2,937	0.00%
2023/09/12	4	76.58	0	0.00	77.60	4	3,034	0.13%
2023/09/07	1	80.00	1	79.00	78.90	0	3,536	0.00%
2023/09/01	1	78.80	0	0.00	78.70	1	3,729	0.03%
2023/08/30	0	0.00	1	78.60	78.70	-1	3,975	-0.03%
2023/08/29	1	78.00	1	77.40	78.30	0	4,038	0.00%
2023/08/25	0	0.00	16	76.76	76.90	-16	4,037	-0.40%
2023/08/24	3	77.00	1	77.79	77.30	2	4,045	0.05%
2023/08/23	0	0.00	0	73.70	75.00	0	4,042	0.00%
2023/08/17	1	75.30	0	0.00	75.40	1	4,081	0.02%
2023/08/16	0	0.00	1	73.80	74.00	-1	4,078	-0.02%
2023/08/15	1	72.70	10	73.20	73.20	-9	4,084	-0.22%
2023/08/14	28	72.09	4	72.10	72.20	24	4,086	0.59%
2023/08/11	4	75.13	3	74.40	75.00	1	4,059	0.02%
2023/08/10	5	75.70	0	0.00	75.80	5	4,061	0.12%
2023/08/09	2	78.10	0	0.00	77.50	2	4,064	0.05%
2023/08/08	2	79.10	1	78.90	78.00	1	4,089	0.02%
2023/08/07	2	79.50	2	79.60	79.60	0	4,103	0.00%
2023/08/02	1	77.90	1	78.10	77.70	0	4,126	0.00%
2023/08/01	0	0.00	1	79.70	79.70	-1	4,102	-0.02%
2023/07/31	0	0.00	5	80.40	79.30	-5	4,107	-0.12%
2023/07/28	2	80.90	0	0.00	80.80	2	4,095	0.05%
2023/07/27	0	0.00	2	79.70	79.90	-2	4,088	-0.05%
2023/07/26	3	78.87	1	79.50	78.80	2	4,093	0.05%
2023/07/25	0	0.00	2	79.60	80.80	-2	4,105	-0.05%
2023/07/24	1	79.20	2	79.60	78.30	-1	4,093	-0.02%
2023/07/21	2	82.30	1	82.00	82.20	1	4,065	0.02%
2023/07/20	2	83.70	0	0.00	83.90	2	4,107	0.05%
2023/07/19	1	83.40	1	84.10	83.10	0	4,145	0.00%
2023/07/18	3	84.73	2	84.00	84.00	1	4,258	0.02%
2023/07/17	1	87.60	9	87.07	86.80	-8	4,285	-0.19%
2023/07/14	9	87.63	2	87.15	87.70	7	4,293	0.16%
2023/07/13	9	87.91	1	88.40	86.60	8	4,279	0.19%
2023/07/12	7.1	89.14	1	91.20	88.40	6.1	4,230	0.14%
2023/07/11	18	92.52	18	91.96	90.50	0	4,143	0.00%
2023/07/10	52	90.87	33	90.86	90.40	19	3,887	0.49%
2023/07/07	5	87.48	2	86.70	86.70	3	3,557	0.08%
2023/07/06	13	87.74	8	87.89	88.00	5	3,479	0.14%
2023/07/05	2	84.00	0	0.00	83.90	2	3,244	0.06%
2023/07/04	3	83.27	2	84.40	84.20	1	3,256	0.03%
2023/07/03	2	83.35	0	0.00	83.10	2	3,271	0.06%
2023/06/30	2	82.90	1	84.10	83.80	1	3,256	0.03%
2023/06/27	3	84.30	0	0.00	83.20	3	3,418	0.09%
2023/06/26	8	85.61	0	0.00	84.50	8	3,399	0.24%
2023/06/21	2	86.75	0	0.00	86.70	2	3,392	0.06%
2023/06/20	3	87.87	8	87.43	88.00	-5	3,370	-0.15%
2023/06/16	5	87.16	4	88.10	86.10	1	3,331	0.03%
2023/06/15	8	89.06	5	88.98	88.60	3	3,330	0.09%
2023/06/14	2	88.05	4	88.73	90.20	-2	3,207	-0.06%
2023/06/13	9	87.92	25	86.93	86.50	-16	3,047	-0.53%
2023/06/12	21	85.70	8	85.83	85.40	13	2,895	0.45%
2023/06/09	5	83.10	0	0.00	82.80	5	2,852	0.18%
2023/06/08	0	0.00	1	83.90	82.70	-1	2,862	-0.03%
2023/06/07	1	83.90	8	83.44	84.70	-7	2,898	-0.24%
2023/06/06	8	82.81	0	0.00	82.00	8	2,862	0.28%
2023/06/05	29	87.60	18.1	87.68	85.20	10.9	2,812	0.39%
2023/06/02	2	82.80	4	81.20	82.20	-2	2,698	-0.07%
2023/06/01	1	79.30	0	0.00	79.50	1	2,686	0.04%
2023/05/31	1	79.60	0	0.00	79.70	1	2,906	0.03%
2023/05/29	0	0.00	7	79.14	80.60	-7	2,940	-0.24%
2023/05/25	1	77.30	3	78.10	77.30	-2	2,952	-0.07%
2023/05/24	4	78.50	3	78.33	79.10	1	2,992	0.03%
2023/05/22	3	77.87	2	77.70	77.60	1	3,004	0.03%
2023/05/19	0	0.00	2	77.95	78.00	-2	3,019	-0.07%
2023/05/18	3	77.77	1	77.40	77.40	2	3,035	0.07%
2023/05/17	0	0.00	3	76.40	76.50	-3	3,063	-0.10%
2023/05/16	0	0.00	12	76.05	76.60	-12	3,082	-0.39%
2023/05/15	3	74.37	0	0.00	74.50	3	3,081	0.10%
2023/05/12	13	74.25	13	75.35	75.50	0	3,123	0.00%
2023/05/11	15	75.30	3	75.30	75.20	12	3,118	0.38%
2023/05/10	0	0.00	10	77.20	77.40	-10	3,148	-0.32%
2023/05/09	3	76.77	10	76.40	76.50	-7	3,168	-0.22%
2023/05/08	0	0.00	1	78.30	78.30	-1	3,218	-0.03%
2023/05/04	0	0.00	1	78.50	78.30	-1	3,464	-0.03%
2023/05/03	1	78.30	1	78.80	78.90	0	3,511	0.00%
2023/05/02	2	78.90	12	79.14	79.00	-10	3,566	-0.28%
2023/04/28	1	77.40	1	77.20	77.90	0	3,645	0.00%
2023/04/27	0	0.00	1	77.30	76.30	-1	3,616	-0.03%
2023/04/26	1	76.10	0	0.00	76.70	1	3,627	0.03%
2023/04/25	15	78.02	3	76.30	77.00	12	3,610	0.33%
2023/04/24	3	79.60	6	79.00	80.00	-3	3,603	-0.08%
2023/04/21	16	79.96	6	81.20	79.10	10	3,573	0.28%
2023/04/20	11	84.62	2	83.40	83.50	9	3,464	0.26%
2023/04/19	1	86.20	0	0.00	86.50	1	3,429	0.03%
2023/04/18	3	88.17	1	87.60	87.60	2	3,431	0.06%
2023/04/17	4	87.78	0	0.00	88.70	4	3,425	0.12%
2023/04/14	0	0.00	3	88.90	88.40	-3	3,408	-0.09%
2023/04/13	6	88.57	1	88.30	88.20	5	3,425	0.15%
2023/04/12	2	90.30	0	0.00	90.40	2	3,410	0.06%
2023/04/11	5	90.10	0	0.00	90.00	5	3,405	0.15%
2023/04/10	1	90.70	0	0.00	90.50	1	3,427	0.03%
2023/04/07	1	92.10	2	91.75	92.30	-1	3,421	-0.03%
2023/04/06	2	91.30	1	91.30	91.30	1	3,404	0.03%
2023/03/31	1	90.70	0	0.00	90.70	1	3,404	0.03%
2023/03/29	2	90.95	8.9	90.32	89.80	-6.9	3,455	-0.20%
2023/03/28	5	91.80	9	91.86	91.70	-4	3,436	-0.12%
2023/03/24	1.9	90.78	0	0.00	90.80	1.9	3,391	0.06%
2023/03/23	2	90.35	0	0.00	90.20	2	3,374	0.06%
2023/03/20	2	90.75	4	90.78	89.90	-2	3,390	-0.06%
2023/03/16	1	86.60	0	0.00	86.80	1	3,310	0.03%
2023/03/15	2	87.25	10	87.63	86.80	-8	3,365	-0.24%
2023/03/14	12.1	86.23	0	0.00	86.10	12.1	3,395	0.35%
2023/03/13	0.1	88.50	0	0.00	88.40	0.1	3,426	0.00%
2023/03/10	3	89.21	2	89.10	88.90	1	3,468	0.03%
2023/03/09	2	92.60	3	92.57	92.00	-1	3,536	-0.03%
2023/03/08	1	92.20	0	91.90	92.30	1	3,547	0.03%
2023/03/07	2	91.05	1	92.30	92.50	1	3,544	0.03%
2023/03/06	5	90.10	12	90.62	90.70	-7	3,527	-0.20%
2023/03/03	22.1	87.91	10	88.42	89.20	12.1	3,536	0.34%
2023/03/02	5	91.02	2	91.55	90.80	3	3,372	0.09%
2023/03/01	2	93.10	1	93.10	93.00	1	3,378	0.03%
2023/02/24	1	93.00	0.1	95.00	93.10	0.9	3,413	0.03%
2023/02/23	1	93.70	3	94.17	93.90	-2	3,423	-0.06%
2023/02/22	5.1	93.91	4	92.73	93.20	1.1	3,543	0.03%
2023/02/21	1	97.80	2	97.35	97.10	-1	3,626	-0.03%
2023/02/17	0	0.00	9	97.09	96.50	-9	4,007	-0.22%
2023/02/16	0	0.00	5	97.14	97.90	-5	4,067	-0.12%
2023/02/14	0	0.00	1	96.20	97.00	-1	4,192	-0.02%
2023/02/13	1	94.50	1	96.10	96.10	0	4,328	0.00%
2023/02/10	6	96.07	0	0.00	95.20	6	4,382	0.14%
2023/02/09	2	99.00	2	98.60	98.30	0	4,372	0.00%
2023/02/08	5	98.92	0	0.00	98.90	5	4,401	0.11%
2023/02/03	1	101.00	7	100.26	98.20	-6	4,387	-0.14%
2023/02/02	1	100.00	9	99.91	100.00	-8	4,351	-0.18%
2023/02/01	6	96.90	8	97.03	96.70	-2	4,263	-0.05%
2023/01/31	7	95.79	6	95.90	96.30	1	4,303	0.02%
2023/01/30	1	94.40	9	93.66	94.80	-8	4,295	-0.19%
2023/01/17	1	90.10	1	89.90	89.50	0	4,271	0.00%
2023/01/16	0	0.00	5	89.72	90.00	-5	4,315	-0.12%
2023/01/13	15	89.18	1	88.40	87.70	14	4,344	0.32%
2023/01/12	7	90.63	7	91.94	89.20	0	4,404	0.00%
2023/01/11	0	0.00	1	91.00	90.40	-1	4,408	-0.02%
2023/01/10	1	90.80	10	90.53	89.80	-9	4,472	-0.20%
2023/01/09	0	0.00	2	90.05	90.50	-2	4,547	-0.04%
2023/01/06	0	0.00	7	87.74	88.80	-7	4,610	-0.15%
2023/01/05	2	86.85	2	87.15	85.90	0	4,723	0.00%
2023/01/04	5	86.00	4	86.00	85.90	1	4,801	0.02%
2023/01/03	0	0.00	1	84.90	86.20	-1	4,956	-0.02%
2022/12/30	0	85.40	1	85.00	84.60	-1	5,051	-0.02%
2022/12/29	1	85.80	0	0.00	85.10	1	5,112	0.02%
2022/12/28	4	86.33	1	86.60	86.00	3	5,227	0.06%
2022/12/27	9	88.97	0	0.00	88.80	9	5,318	0.17%
2022/12/23	1	85.70	4	85.25	86.90	-3	5,515	-0.05%
2022/12/22	3	86.90	0	0.00	86.90	3	5,581	0.05%
2022/12/21	2	89.35	0	0.00	87.60	2	5,715	0.03%
2022/12/20	4	90.60	6	89.05	88.50	-2	5,847	-0.03%
2022/12/19	3	90.27	3	90.47	90.90	0	6,017	0.00%
2022/12/16	6	93.17	6	92.97	93.20	0	6,155	0.00%
2022/12/15	1	95.21	0	0.00	95.40	1	6,214	0.02%
2022/12/14	0	0.00	6	94.93	95.90	-6	6,247	-0.10%
2022/12/13	3	93.77	2	94.75	93.80	1	6,275	0.02%
2022/12/12	3	94.90	0	0.00	95.00	3	6,289	0.05%
2022/12/09	5	97.20	6	96.62	96.10	-1	6,319	-0.02%
2022/12/08	1	96.70	0	0.00	97.10	1	6,371	0.02%
2022/12/07	8	98.85	6	96.73	96.20	2	6,462	0.03%
2022/12/06	7	101.50	6	100.60	99.80	1	6,454	0.02%
2022/12/05	6	104.08	3	105.17	103.00	3	6,541	0.05%
2022/12/02	10	102.25	0	0.00	102.50	10	6,546	0.15%
2022/12/01	3	101.83	17	101.94	102.00	-14	6,589	-0.21%
2022/11/30	1	98.10	1	98.50	98.10	0	6,601	0.00%
2022/11/29	0	0.00	2	96.60	98.30	-2	6,693	-0.03%
2022/11/28	4	97.40	3	96.43	97.80	1	6,786	0.01%
2022/11/25	4	97.00	3	98.67	96.00	1	6,967	0.01%
2022/11/24	7	99.10	3	98.77	98.80	4	6,996	0.06%
2022/11/23	1	99.70	3	100.03	98.30	-2	7,077	-0.03%
2022/11/22	2	99.15	2	98.50	98.30	0	7,184	0.00%
2022/11/21	3	100.50	2	101.00	100.00	1	7,322	0.01%
2022/11/18	3	102.50	4	101.38	99.60	-1	7,455	-0.01%
2022/11/17	2	100.15	5.5	99.82	102.00	-3.5	7,553	-0.05%
2022/11/16	5	98.90	9	100.71	98.30	-4	7,672	-0.05%
2022/11/15	16	98.89	12	99.17	101.00	4	7,668	0.05%
2022/11/14	3	94.63	3	95.40	95.30	0	8,013	0.00%
2022/11/11	3	96.00	2	96.65	93.60	1	8,238	0.01%
2022/11/10	2	93.95	1	93.60	93.00	1	8,202	0.01%
2022/11/09	0	0.00	3	93.93	94.30	-3	8,285	-0.04%
2022/11/08	2	92.15	3	92.73	90.40	-1	8,385	-0.01%
2022/11/07	4	91.33	2	91.55	91.10	2	8,445	0.02%
2022/11/04	3	89.07	3	90.80	91.10	0	8,609	0.00%
2022/11/03	4	89.35	5	89.48	89.90	-1	8,677	-0.01%
2022/11/02	0	0.00	1	89.00	89.40	-1	8,945	-0.01%
2022/11/01	2	87.70	3	87.63	87.70	-1	8,968	-0.01%
2022/10/31	17	86.99	7	86.93	87.00	10	9,084	0.11%
2022/10/28	2.1	84.00	2	84.50	83.90	0.1	9,165	0.00%
2022/10/27	5	84.80	7	84.47	85.90	-2	9,348	-0.02%
2022/10/26	6	82.40	21	82.14	81.90	-15	9,542	-0.16%
2022/10/25	9	82.99	5	83.30	82.50	4	9,588	0.04%
2022/10/24	2	85.40	1	86.30	85.00	1	9,723	0.01%
2022/10/21	2.1	84.93	1	84.60	84.00	1.1	9,912	0.01%
2022/10/20	0	0.00	2	86.25	86.20	-2	10,050	-0.02%
2022/10/19	3	87.63	2	87.50	85.80	1	10,335	0.01%
2022/10/18	11	88.82	1	88.80	87.90	10	10,432	0.10%
2022/10/17	5	85.32	7	84.81	86.80	-2	10,554	-0.02%
2022/10/14	24	89.44	11	88.14	89.10	13	10,742	0.12%
2022/10/13	10	88.33	14	85.41	83.00	-4	11,153	-0.04%
2022/10/12	9	91.14	7.3	90.57	90.00	1.8	11,255	0.02%
2022/10/11	17.2	90.92	19	91.14	90.80	-1.8	11,414	-0.02%
2022/10/07	14	98.75	5	99.28	97.50	9	11,748	0.08%
2022/10/06	2	101.00	4	102.00	101.50	-2	11,787	-0.02%
2022/10/05	9	100.70	5	101.06	99.80	4	11,825	0.03%
2022/10/04	6.2	99.07	8	98.43	101.00	-1.8	11,829	-0.02%
2022/10/03	2	93.10	1.1	94.35	94.80	0.9	12,009	0.01%
2022/09/30	16	91.24	26	92.43	95.00	-10	12,487	-0.08%
2022/09/29	6	92.05	17	91.82	91.10	-11	12,909	-0.09%
2022/09/28	12	93.93	8.1	95.64	90.70	3.9	13,222	0.03%
2022/09/27	7	98.06	4	97.90	99.60	3	13,774	0.02%
2022/09/26	12	102.47	1	102.00	98.50	11	14,054	0.08%
2022/09/23	4	109.25	25	110.50	107.00	-21	14,215	-0.15%
2022/09/22	11	111.55	10	109.60	114.00	1	14,252	0.01%
2022/09/21	11.1	110.50	11	111.27	110.00	0.1	14,266	0.00%
2022/09/20	0	0.00	1.1	112.00	113.00	-1.1	14,345	-0.01%
2022/09/19	1	109.50	1	109.50	109.50	0	14,511	0.00%
2022/09/16	1	109.50	1	112.00	109.50	0	14,612	0.00%
2022/09/15	8	113.19	15	113.93	111.50	-7	14,736	-0.05%
2022/09/14	20	110.23	16	109.50	114.00	4	14,959	0.03%
2022/09/13	5	112.80	6	112.67	111.50	-1	15,080	-0.01%
2022/09/12	9.1	113.50	47	113.43	112.50	-38	15,194	-0.25%
2022/09/08	7	108.36	7	107.43	110.00	0	15,217	0.00%
2022/09/07	58	105.34	12	106.21	105.00	46	15,282	0.30%
2022/09/06	7	107.43	35	106.49	107.00	-28	15,312	-0.18%
2022/09/05	17	111.29	18	112.81	110.50	-1	15,354	-0.01%
2022/09/02	17	113.24	15.3	113.41	115.00	1.7	15,372	0.01%
2022/09/01	35.4	114.07	2	113.75	113.00	33.4	15,352	0.22%
2022/08/31	31	115.42	15	115.27	115.50	16	15,307	0.10%
2022/08/30	14	116.14	3	116.83	117.00	11	15,517	0.07%
2022/08/29	4	114.25	2.1	114.26	116.00	1.9	15,566	0.01%
2022/08/26	17	117.09	15	117.07	115.50	2	15,485	0.01%
2022/08/25	5	115.70	38	116.09	117.00	-33	15,471	-0.21%
2022/08/24	5	114.70	22	117.23	113.00	-17	15,425	-0.11%
2022/08/23	13.1	113.97	24	113.67	115.50	-10.9	15,405	-0.07%
2022/08/22	2	113.00	3	111.83	111.50	-1	15,309	-0.01%
2022/08/19	14	112.07	21	113.17	113.00	-7	15,226	-0.05%
2022/08/18	61	108.66	19.1	108.34	109.00	42	14,800	0.28%
2022/08/17	2	103.25	1	102.50	102.50	1	14,631	0.01%
2022/08/16	1	106.00	7	106.29	104.50	-6	14,638	-0.04%
2022/08/15	28	105.89	6.1	104.81	105.50	21.9	14,659	0.15%
2022/08/12	5	100.70	9	101.72	101.50	-4	14,467	-0.03%
2022/08/11	6	101.10	8.1	103.03	99.60	-2.1	14,453	-0.01%
2022/08/10	9	99.12	1	99.10	98.50	8	14,537	0.06%
2022/08/09	9	101.00	3	100.33	101.00	6	14,513	0.04%
2022/08/08	2	98.05	3	99.30	99.50	-1	14,328	-0.01%
2022/08/05	5	97.90	11	97.35	98.80	-6	14,409	-0.04%
2022/08/04	11	93.46	14	93.62	95.00	-3	14,382	-0.02%
2022/08/03	13	93.95	11	93.57	93.20	2	14,364	0.01%
2022/08/02	7	96.31	8	96.11	96.20	-1	14,293	-0.01%
2022/08/01	10	101.20	1	101.50	100.50	9	14,116	0.06%
2022/07/29	6	101.75	16	101.88	102.50	-10	14,118	-0.07%
2022/07/28	51	98.83	48	98.98	98.50	3	14,034	0.02%
2022/07/27	6	97.43	9	98.44	99.50	-3	13,908	-0.02%
2022/07/26	13.2	100.74	2	100.95	97.40	11.2	13,776	0.08%
2022/07/25	1	100.50	6	99.52	100.50	-5	13,539	-0.04%
2022/07/22	6	99.30	8.1	100.92	99.10	-2.1	13,580	-0.02%
2022/07/21	3	101.50	3.1	100.71	101.50	-0.1	13,675	0.00%
2022/07/20	17.2	99.06	58	100.28	99.30	-40.8	13,520	-0.30%
2022/07/19	5	92.40	8	92.29	94.30	-3	13,162	-0.02%
2022/07/18	34	95.65	34	94.28	93.00	0	13,027	0.00%
2022/07/15	29	93.01	43	92.47	93.00	-14	12,806	-0.11%
2022/07/14	4	85.10	7	86.69	88.00	-3	12,375	-0.02%
2022/07/13	25	85.49	12	85.69	83.50	13	12,311	0.11%
2022/07/12	33	85.12	35	82.74	82.00	-2	12,306	-0.02%
2022/07/11	45	87.14	31	86.95	87.90	14	12,314	0.11%
2022/07/08	20	90.99	11	88.88	88.50	9	12,130	0.07%
2022/07/07	74	82.34	72	85.16	85.00	2	11,708	0.02%
2022/07/06	55	85.86	33.2	85.26	83.50	21.8	11,235	0.19%
2022/07/05	63	87.40	63	87.75	90.10	0	10,979	0.00%
2022/07/04	26.1	94.95	26	95.37	90.90	0.1	10,346	0.00%
2022/07/01	31	106.26	15.1	103.76	101.00	16	10,130	0.16%
2022/06/30	8	116.44	5	121.50	112.00	3	9,861	0.03%
2022/06/29	7.1	120.88	2.2	123.32	124.00	4.9	9,795	0.05%
2022/06/28	4	123.13	1	123.00	124.50	3	10,015	0.03%
2022/06/27	19	123.21	25	124.06	125.00	-6	10,509	-0.06%
2022/06/24	7	117.64	4	117.00	116.50	3	10,563	0.03%
2022/06/23	4	117.25	5	118.30	119.00	-1	10,810	-0.01%
2022/06/22	8	118.94	9	118.28	119.50	-1	11,550	-0.01%
2022/06/21	25	114.70	21	113.19	118.00	4	11,540	0.03%
2022/06/20	8.2	112.76	19	112.11	108.50	-10.8	11,618	-0.09%
2022/06/17	4	117.75	3	119.48	118.50	1	11,816	0.01%
2022/06/16	5	126.50	11	125.82	120.50	-6	12,158	-0.05%
2022/06/15	2.1	128.94	11.2	127.13	126.50	-9.2	12,606	-0.07%
2022/06/14	13.2	132.14	11	133.55	131.00	2.2	13,160	0.02%
2022/06/13	1	129.00	4	133.38	133.50	-3	13,413	-0.02%
2022/06/10	20	132.98	10	133.10	132.50	10	13,626	0.07%
2022/06/09	15	134.23	10.1	134.15	134.50	4.9	13,963	0.04%
2022/06/08	9	132.94	32	132.64	133.50	-23	14,265	-0.16%
2022/06/07	27	129.39	20	129.83	130.00	7	14,193	0.05%
2022/06/06	6	127.08	4	128.75	127.00	2	14,134	0.01%
2022/06/02	5	128.60	10	127.95	127.50	-5	14,263	-0.04%
2022/06/01	22	126.80	36	126.96	126.00	-14	14,291	-0.10%
2022/05/31	14	126.50	14	126.32	126.50	0	14,344	0.00%
2022/05/30	19.1	123.29	12	123.58	125.00	7.1	14,311	0.05%
2022/05/27	7	119.86	6	121.42	119.00	1	14,305	0.01%
2022/05/26	27	121.91	24	120.33	119.50	3	14,337	0.02%
2022/05/25	20	118.73	16	119.97	120.50	4	14,351	0.03%
2022/05/24	3	116.83	50	116.70	115.50	-47	14,427	-0.33%
2022/05/23	13	122.15	10	121.10	121.00	3	14,403	0.02%
2022/05/20	3	119.50	1	119.50	119.00	2	14,368	0.01%
2022/05/19	13	118.00	12	118.92	120.00	1	14,446	0.01%
2022/05/18	32	120.09	60	120.35	121.00	-28	14,456	-0.19%
2022/05/17	11.1	116.59	18	116.14	117.00	-6.9	14,241	-0.05%
2022/05/16	39	114.56	23	115.24	113.00	16	14,299	0.11%
2022/05/13	71.1	113.77	20	114.05	113.50	51.1	14,329	0.36%
2022/05/12	7	109.57	12	113.38	108.50	-5	14,376	-0.03%
2022/05/11	12	113.79	7	112.86	112.00	5	14,608	0.03%
2022/05/10	10	112.40	9	111.67	113.50	1	14,616	0.01%
2022/05/09	7	111.00	2	108.75	108.50	5	14,710	0.03%
2022/05/06	3	112.50	8.3	112.97	116.00	-5.3	14,893	-0.04%
2022/05/05	5	113.00	4	115.13	113.00	1	14,931	0.01%
2022/05/04	11	111.00	14	111.64	112.00	-3	14,911	-0.02%
2022/05/03	2	104.00	20	107.28	108.00	-18	14,981	-0.12%
2022/04/29	10	105.25	15	106.23	105.00	-5	15,109	-0.03%
2022/04/28	23.1	103.76	4	103.00	102.50	19.1	15,062	0.13%
2022/04/27	6.1	101.64	8	103.63	106.00	-1.9	14,925	-0.01%
2022/04/26	12	110.96	7	109.64	110.00	5	14,714	0.03%
2022/04/25	4	108.50	3	109.83	110.00	1	14,715	0.01%
2022/04/22	5	118.30	10.1	118.44	115.00	-5.1	14,672	-0.03%
2022/04/21	22	123.00	1	124.00	123.00	21	14,735	0.14%
2022/04/20	1	121.00	0	0.00	122.50	1	14,857	0.01%
2022/04/19	13	124.31	7	122.29	121.00	6	15,002	0.04%
2022/04/18	6	120.50	8	121.88	119.50	-2	15,138	-0.01%
2022/04/15	6	126.58	4	126.50	123.00	2	15,233	0.01%
2022/04/14	17	132.85	13	131.27	130.50	4	15,425	0.03%
2022/04/13	7	131.36	5	130.20	130.50	2	15,411	0.01%
2022/04/12	10	128.55	10	125.90	124.50	0	15,455	0.00%
2022/04/11	17	128.26	12	127.33	128.50	5	15,497	0.03%
2022/04/08	1	126.00	0	0.00	128.00	1	15,499	0.01%
2022/04/07	9	126.44	5	125.70	124.50	4	15,528	0.03%
2022/04/06	1	131.00	0	0.00	130.50	1	15,634	0.01%
2022/04/01	2	131.00	3.1	131.00	133.50	-1.1	15,910	-0.01%
2022/03/31	16	133.63	12	133.71	133.00	4	16,040	0.02%
2022/03/30	17	137.18	29	137.28	137.50	-12	15,779	-0.08%
2022/03/29	16	135.56	6	134.92	131.00	10	15,296	0.07%
2022/03/28	11	134.59	20	135.55	136.50	-9	15,114	-0.06%
2022/03/25	37	137.27	45.2	138.64	134.00	-8.2	14,809	-0.06%
2022/03/24	4	132.50	11	132.45	134.50	-7	14,028	-0.05%
2022/03/23	11	132.55	9	133.44	130.50	2	13,891	0.01%
2022/03/22	30	133.43	32.3	131.42	132.00	-2.3	13,907	-0.02%
2022/03/21	16	130.66	14	131.54	131.50	2	13,712	0.01%
2022/03/18	11	128.00	14	129.18	129.50	-3	13,415	-0.02%
2022/03/17	21.1	122.94	29	123.74	127.00	-7.9	13,097	-0.06%
2022/03/16	22	118.77	15	117.43	115.50	7	12,561	0.06%
2022/03/15	20	119.98	30	119.00	116.00	-10	12,323	-0.08%
2022/03/14	17	119.44	10.2	120.24	120.50	6.8	12,224	0.06%
2022/03/11	12	116.67	4.1	116.63	117.50	7.9	12,051	0.07%
2022/03/10	0	0.00	15	117.67	118.00	-15	11,755	-0.13%
2022/03/09	2	106.75	1	108.50	107.50	1	11,998	0.01%
2022/03/08	4	107.50	8	109.69	106.00	-4	12,521	-0.03%
2022/03/07	7	110.93	0	0.00	108.00	7	12,436	0.06%
2022/03/04	2	117.50	5	115.80	117.00	-3	12,518	-0.02%
2022/03/03	13	116.65	6	115.50	114.50	7	12,739	0.05%
2022/03/02	3	112.50	7	112.79	115.50	-4	12,940	-0.03%
2022/03/01	3	109.33	16	107.47	111.00	-13	13,007	-0.10%
2022/02/25	9	105.44	11	106.32	107.50	-2	13,312	-0.02%
2022/02/24	8.4	100.98	5.2	101.58	101.00	3.3	13,622	0.02%
2022/02/23	5	106.90	10	107.00	107.00	-5	13,708	-0.04%
2022/02/22	1.2	107.63	6	108.00	107.00	-4.9	14,312	-0.03%
2022/02/21	13	112.62	1	113.00	113.00	12	14,773	0.08%
2022/02/18	9	117.39	9	117.11	117.50	0	15,619	0.00%
2022/02/17	8	116.31	7	116.86	116.00	1	16,741	0.01%
2022/02/16	19.1	118.49	7	115.93	116.00	12.1	17,296	0.07%
2022/02/15	15	117.03	3	118.67	115.00	12	17,696	0.07%
2022/02/14	5	114.60	12	115.75	114.50	-7	18,179	-0.04%
2022/02/11	14	117.43	18	118.11	120.50	-4	18,412	-0.02%
2022/02/10	34	113.65	35	113.47	113.50	-1	18,570	-0.01%
2022/02/09	1	116.00	5	112.80	115.50	-4	18,977	-0.02%
2022/02/08	11	108.32	7	110.29	109.00	4	19,452	0.02%
2022/02/07	16	106.50	4	105.25	106.50	12	19,958	0.06%
2022/01/26	1.1	106.40	8	106.25	106.00	-7	20,938	-0.03%
2022/01/25	44.1	107.96	21	107.62	105.00	23.1	22,199	0.10%
2022/01/24	2	108.50	5	110.30	112.00	-3	23,333	-0.01%
2022/01/21	4.1	108.78	4	108.50	107.50	0.1	24,393	0.00%
2022/01/20	1.1	112.00	3	113.67	113.00	-2	24,821	-0.01%
2022/01/19	3.1	113.01	1	113.00	113.00	2.1	25,702	0.01%
2022/01/18	8	117.44	34	116.18	116.00	-26	27,585	-0.09%
2022/01/17	12	114.96	31.2	117.96	118.50	-19.2	27,949	-0.07%
2022/01/14	4.1	111.37	10	112.75	115.50	-6	28,705	-0.02%
2022/01/13	40	114.42	50	114.08	114.50	-10	29,333	-0.03%
2022/01/12	2.4	118.00	3	117.17	116.50	-0.7	30,283	0.00%
2022/01/11	32.6	119.16	7	119.79	117.50	25.6	31,864	0.08%
2022/01/10	11	124.49	13	124.62	125.50	-2	32,869	-0.01%
2022/01/07	32.2	126.31	9	127.56	123.50	23.2	33,851	0.07%
2022/01/06	10	132.90	2	134.00	134.00	8	34,726	0.02%
2022/01/05	37	137.34	1.1	136.94	135.00	35.9	35,729	0.10%
2022/01/04	7	142.43	13	142.15	141.00	-6	36,751	-0.02%
2022/01/03	1	144.50	51	146.52	144.50	-50	38,902	-0.13%
2021/12/30	5	145.80	8	146.69	143.00	-3	39,815	-0.01%
2021/12/29	30.3	147.46	23	147.11	146.00	7.3	40,713	0.02%
2021/12/28	15.3	145.70	6	147.08	145.50	9.3	41,252	0.02%
2021/12/27	10.2	142.85	22	143.77	144.50	-11.8	41,547	-0.03%
2021/12/24	10.3	136.88	6	138.00	136.00	4.3	41,792	0.01%
2021/12/23	13	139.50	11	140.36	138.00	2	42,607	0.00%
2021/12/22	10.2	137.69	8	137.44	136.00	2.2	43,380	0.01%
2021/12/21	3.1	136.01	4	135.25	136.00	-1	44,216	0.00%
2021/12/20	24.1	134.69	23	134.00	134.50	1.1	45,849	0.00%
2021/12/17	26	139.48	20.2	136.79	136.50	5.8	47,177	0.01%
2021/12/16	43.1	143.13	45	143.70	143.00	-1.9	48,924	0.00%
2021/12/15	22.2	132.77	3	136.83	137.00	19.2	49,234	0.04%
2021/12/14	6	134.50	9	135.06	133.50	-3	49,407	-0.01%
2021/12/13	22.1	134.27	10	134.35	134.00	12.1	49,442	0.02%
2021/12/10	40	138.74	36.5	137.97	137.50	3.5	49,568	0.01%
2021/12/09	32	140.45	26	141.35	141.50	6	49,819	0.01%
2021/12/08	17.4	144.39	16	143.41	143.00	1.4	50,199	0.00%
2021/12/07	58.7	145.30	47	144.71	143.00	11.7	50,938	0.02%
2021/12/06	38	151.39	9	150.33	149.50	29	51,266	0.06%
2021/12/03	13	156.23	8	156.75	155.00	5	51,575	0.01%
2021/12/02	19	153.95	33	154.02	156.00	-14	51,503	-0.03%
2021/12/01	7	147.43	10.1	147.75	148.00	-3.1	51,169	-0.01%
2021/11/30	39	151.35	35	149.61	150.00	4	51,467	0.01%
2021/11/29	23	145.22	37.1	146.69	148.50	-14.1	51,759	-0.03%
2021/11/26	50	143.00	46.3	144.50	148.50	3.7	51,975	0.01%
2021/11/25	24.2	145.94	23	145.61	145.50	1.2	51,787	0.00%
2021/11/24	67.1	145.21	67	144.93	145.00	0.1	51,859	0.00%
2021/11/23	44.6	149.53	41	152.34	147.00	3.6	51,866	0.01%
2021/11/22	44.1	153.89	26	154.23	153.00	18.1	51,979	0.03%
2021/11/19	31.1	159.61	58	161.11	156.00	-27	52,766	-0.05%
2021/11/18	23.3	159.29	9	160.50	157.00	14.3	52,749	0.03%
2021/11/17	47	164.81	57.1	164.92	165.50	-10.1	52,962	-0.02%
2021/11/16	53	165.06	58.4	166.30	159.50	-5.4	52,558	-0.01%
2021/11/15	34.1	155.52	47	155.64	159.00	-12.9	51,648	-0.02%
2021/11/12	62.2	152.46	69.1	151.29	149.00	-6.9	51,393	-0.01%
2021/11/11	39.1	148.61	51.1	147.54	151.50	-12	51,178	-0.02%
2021/11/10	53.1	143.06	43	142.47	145.00	10.1	50,801	0.02%
2021/11/09	53	144.03	27	146.24	142.00	26	50,612	0.05%
2021/11/08	77.1	143.13	31	143.27	146.50	46.1	50,327	0.09%
2021/11/05	21.4	148.65	17	148.79	147.50	4.3	50,121	0.01%
2021/11/04	41.2	159.41	66	160.25	150.00	-24.9	49,748	-0.05%
2021/11/03	56.2	155.53	80	155.34	160.50	-23.9	49,363	-0.05%
2021/11/02	52.3	161.78	46.1	163.61	154.00	6.2	48,518	0.01%
2021/11/01	78.1	164.79	62.7	160.58	165.50	15.4	47,371	0.03%
2021/10/29	106.2	151.93	164.2	150.67	152.50	-58	46,367	-0.13%	大買/大賣/
2021/10/28	21.1	143.12	25	143.88	142.50	-4	45,320	-0.01%
2021/10/27	36.3	142.29	29.2	142.03	141.50	7.1	45,025	0.02%
2021/10/26	71.2	142.47	86.5	142.22	140.00	-15.3	44,406	-0.03%
2021/10/25	42.2	132.98	31.2	133.74	135.00	10.9	42,768	0.03%
2021/10/22	32.2	133.70	59.2	132.47	135.50	-27	42,815	-0.06%
2021/10/21	80	136.18	69	136.05	132.50	11	42,435	0.03%
2021/10/20	42	132.95	54.1	131.93	135.50	-12.1	42,141	-0.03%
2021/10/19	60	131.37	94.1	134.60	129.50	-34.1	41,482	-0.08%
2021/10/18	82.1	127.41	29	129.28	132.00	53.1	40,515	0.13%
2021/10/15	50.3	125.13	82.4	125.02	128.50	-32.1	40,101	-0.08%
2021/10/14	39	117.31	31	120.63	117.00	8	39,579	0.02%
2021/10/13	42.2	125.04	32.3	126.92	122.00	10	39,274	0.03%
2021/10/12	76.2	125.96	41.1	127.09	128.50	35.1	39,148	0.09%
2021/10/08	113.2	127.68	87.3	127.51	124.00	25.9	39,173	0.07%	大買/
2021/10/07	32.2	121.79	58.5	121.92	124.50	-26.3	37,710	-0.07%
2021/10/06	47.2	115.18	47	115.17	113.50	0.2	37,871	0.00%
2021/10/05	32	110.34	31	109.10	113.50	1	37,204	0.00%
2021/10/04	20.1	109.27	22.2	111.50	106.00	-2.2	36,571	-0.01%
2021/10/01	22	112.32	12.2	113.54	112.00	9.8	36,165	0.03%
2021/09/30	17.1	115.77	29	114.83	118.00	-11.9	36,074	-0.03%
2021/09/29	43.1	115.61	27	115.50	112.00	16.1	35,335	0.05%
2021/09/28	32	122.55	17	123.32	122.00	15	34,671	0.04%
2021/09/27	29.5	125.97	52.1	124.68	123.00	-22.6	33,883	-0.07%
2021/09/24	47	120.95	26	121.10	119.50	21	32,349	0.06%
2021/09/23	53.2	117.42	68.1	118.15	121.00	-14.9	31,055	-0.05%
2021/09/22	8	107.19	12.1	108.32	110.50	-4.1	29,473	-0.01%
2021/09/17	13	102.35	12	106.17	107.50	1	29,084	0.00%
2021/09/16	3	102.17	11	101.64	101.50	-8	28,932	-0.03%
2021/09/15	22	100.82	3	104.33	100.50	19	28,857	0.07%
2021/09/14	15	108.10	27	107.20	106.00	-12	28,654	-0.04%
2021/09/13	23	107.35	15	106.83	106.50	8	28,806	0.03%
2021/09/10	27	105.54	46.2	106.31	108.00	-19.2	28,763	-0.07%
2021/09/09	21.3	100.78	34	100.15	101.50	-12.7	28,549	-0.04%
2021/09/08	34	95.70	24	95.42	94.60	10	28,436	0.04%
2021/09/07	21	99.73	4	99.63	98.60	17	28,804	0.06%
2021/09/06	2	103.00	7	104.50	103.50	-5	29,578	-0.02%
2021/09/03	14	104.57	4.1	106.09	103.00	9.9	29,580	0.03%
2021/09/02	13	110.08	12	110.96	106.00	1	29,540	0.00%
2021/09/01	195	111.29	23	110.91	114.00	172	29,120	0.59%	大買/鉅額交易
2021/08/31	1	108.50	2.1	108.41	109.00	-1.1	28,646	0.00%
2021/08/30	7	107.14	20.1	105.92	106.00	-13.1	28,721	-0.05%
2021/08/27	28.1	105.92	5	107.70	104.50	23.1	28,782	0.08%
2021/08/26	11	107.86	57	108.92	111.50	-46	29,032	-0.16%
2021/08/25	65.2	108.37	53	109.82	106.50	12.2	28,704	0.04%
2021/08/24	39	105.44	203	106.88	105.00	-164	27,801	-0.59%	大賣/鉅額交易
2021/08/23	14.1	100.01	24.1	101.09	104.00	-10	27,303	-0.04%
2021/08/20	22	92.34	36	92.03	94.60	-14	26,844	-0.05%
2021/08/19	15	88.09	12	88.58	86.00	3	26,642	0.01%
2021/08/18	63.1	83.75	61	84.59	89.80	2.1	26,569	0.01%
2021/08/17	31	86.85	24	86.09	84.50	7	26,688	0.03%
2021/08/16	44	91.39	51	90.51	92.00	-7	26,509	-0.03%
2021/08/13	16	93.16	9	93.84	90.30	7	26,453	0.03%
2021/08/12	10	95.34	25	94.23	95.60	-15	26,366	-0.06%
2021/08/11	40	92.42	24	91.87	93.30	16	26,380	0.06%
2021/08/10	29	96.41	34	95.12	96.50	-5	26,198	-0.02%
2021/08/09	31.1	97.91	21	99.42	95.40	10.1	26,051	0.04%
2021/08/06	8	107.06	1	106.00	106.00	7	25,867	0.03%
2021/08/05	2	112.00	6	109.33	112.50	-4	25,914	-0.02%
2021/08/04	8	110.06	3	111.33	107.00	5	26,200	0.02%
2021/08/03	7	108.07	9	108.28	108.50	-2	26,113	-0.01%
2021/08/02	5	105.40	5.1	105.56	106.50	-0.1	26,038	0.00%
2021/07/30	6	106.33	1	102.00	102.50	5	25,949	0.02%
2021/07/29	12	105.54	12	105.75	108.00	0	25,755	0.00%
2021/07/28	12	102.21	6.3	104.83	104.50	5.8	25,598	0.02%
2021/07/27	59	118.03	60.2	119.86	112.00	-1.2	25,361	0.00%
2021/07/26	21.1	117.25	21	117.21	118.00	0.1	25,132	0.00%
2021/07/23	126.1	113.80	42.5	114.72	114.00	83.6	24,749	0.34%	大買/
2021/07/22	37.3	119.82	35.1	120.67	121.50	2.2	24,472	0.01%
2021/07/21	41	111.95	174.3	114.32	117.00	-133.3	23,826	-0.56%	大賣/鉅額交易
2021/07/20	26.2	110.17	34.5	109.04	106.50	-8.3	23,256	-0.04%
2021/07/19	90.4	113.88	52.1	114.23	112.50	38.3	22,976	0.17%
2021/07/16	89.2	107.43	96	108.71	111.00	-6.9	22,765	-0.03%
2021/07/15	102.1	99.37	71.5	102.57	107.00	30.6	22,479	0.14%	大買/
2021/07/14	14	96.26	79	97.43	99.60	-65	21,925	-0.30%
2021/07/13	78.6	96.28	29.5	96.08	90.60	49.1	21,341	0.23%
2021/07/12	1	91.10	17	91.98	92.70	-16	20,269	-0.08%
2021/07/09	10	84.59	22	85.34	84.30	-12	20,067	-0.06%
2021/07/08	24	83.82	4	84.60	83.70	20	20,187	0.10%
2021/07/07	32	84.13	35	84.01	84.30	-3	20,213	-0.01%
2021/07/06	4	80.15	1	81.80	79.70	3	20,418	0.01%
2021/07/05	2	81.10	20	81.17	80.60	-18	20,953	-0.09%
2021/07/02	3	77.70	7	78.43	79.20	-4	21,542	-0.02%
2021/07/01	29	77.11	23	76.69	76.10	6	22,398	0.03%
2021/06/30	7	78.84	15	78.53	78.30	-8	23,111	-0.03%
2021/06/29	23	79.15	9.1	78.57	77.70	13.9	23,415	0.06%
2021/06/28	36	82.51	19.1	81.89	81.50	16.9	23,399	0.07%
2021/06/25	63.2	85.14	130	84.87	85.00	-66.9	24,037	-0.28%	大賣/
2021/06/24	39	83.83	36	83.23	83.10	3	24,507	0.01%
2021/06/23	15.1	82.05	18	83.35	82.90	-3	24,570	-0.01%
2021/06/22	27	82.03	21.5	86.63	81.00	5.5	24,919	0.02%
2021/06/21	27.2	85.87	13.1	86.93	85.20	14.1	25,138	0.06%
2021/06/18	74.1	86.95	66	86.05	87.50	8.1	25,777	0.03%
2021/06/17	75	81.21	42.1	79.93	81.10	32.9	25,476	0.13%
2021/06/16	68	79.76	51	80.47	78.40	17	25,378	0.07%
2021/06/15	26	76.57	41	77.19	79.90	-15	24,755	-0.06%
2021/06/11	7	71.86	15	72.23	72.70	-8	23,827	-0.03%
2021/06/10	17.2	71.33	16	70.71	70.10	1.2	23,921	0.01%
2021/06/09	2	70.50	5	70.68	70.40	-3	23,846	-0.01%
2021/06/08	7	69.47	1	70.40	69.40	6	23,948	0.03%
2021/06/07	4	70.20	44	70.65	70.80	-40	23,914	-0.17%
2021/06/04	51	70.14	46	69.55	68.50	5	23,699	0.02%
2021/06/03	18	73.88	38	72.79	72.70	-20	23,504	-0.09%
2021/06/02	15	69.39	12	69.59	68.80	3	22,927	0.01%
2021/06/01	17	68.36	46	68.48	69.00	-29	22,715	-0.13%
2021/05/31	12	67.67	5	67.46	67.30	7	22,613	0.03%
2021/05/28	8	68.63	11	68.29	67.70	-3	22,504	-0.01%
2021/05/27	18	63.77	37	65.05	66.60	-19	22,262	-0.09%
2021/05/26	29	63.77	30	64.64	63.60	-1	22,025	0.00%
2021/05/25	57	63.05	137	61.61	63.30	-80	21,986	-0.36%	大賣/
2021/05/24	109	58.53	27	58.14	59.90	82	21,802	0.38%	大買/
2021/05/21	27	56.49	19	56.41	56.00	8	22,535	0.04%
2021/05/20	21	55.55	24	56.11	55.60	-3	22,687	-0.01%
2021/05/19	12	54.28	9	55.09	54.90	3	22,627	0.01%
2021/05/18	27	51.83	8	53.30	54.00	19	22,512	0.08%
2021/05/17	4	50.73	14	49.53	49.15	-10	22,514	-0.04%
2021/05/14	37	54.30	67	51.58	51.80	-30	22,385	-0.13%
2021/05/13	32	55.02	43	55.22	54.80	-11	22,250	-0.05%
2021/05/12	52	53.57	18	54.42	56.00	34	22,119	0.15%
2021/05/11	10	54.62	1	57.30	53.60	9	21,817	0.04%
2021/05/10	8	59.73	1	59.69	58.80	7	21,807	0.03%
2021/05/07	5	61.02	11	60.89	61.90	-6	21,825	-0.03%
2021/05/06	4	58.73	3	59.40	58.50	1	21,845	0.00%
2021/05/05	11	59.75	7	61.49	58.00	4	21,940	0.02%
2021/05/04	30	61.84	34	59.69	60.80	-4	21,922	-0.02%
2021/05/03	55	61.69	26	62.17	61.60	29	21,814	0.13%
2021/04/29	6	65.97	1	65.20	65.10	5	21,797	0.02%
2021/04/28	1	66.90	62	67.53	67.30	-61	22,200	-0.27%
2021/04/27	8	66.71	17	67.15	66.20	-9	22,450	-0.04%
2021/04/26	14	68.29	2	68.75	68.20	12	22,748	0.05%
2021/04/23	7	67.89	18	66.59	68.70	-11	23,292	-0.05%
2021/04/22	71	71.46	32	70.02	67.10	39	23,909	0.16%
2021/04/21	58	76.48	31	76.54	74.50	27	24,734	0.11%
2021/04/20	43	74.56	31	74.55	74.90	12	24,436	0.05%
2021/04/19	0	0.00	9	70.16	70.70	-9	24,647	-0.04%
2021/04/16	9	68.80	4	69.98	68.60	5	24,760	0.02%
2021/04/15	17	69.26	13	68.78	68.80	4	24,734	0.02%
2021/04/14	5	66.86	19	67.18	68.70	-14	24,716	-0.06%
2021/04/13	16	69.56	10	70.65	68.00	6	24,676	0.02%
2021/04/12	33	69.62	31	71.15	68.00	2	24,583	0.01%
2021/04/09	65	77.36	64	76.75	75.00	1	24,329	0.00%
2021/04/08	23	73.17	17.3	72.34	74.50	5.7	23,755	0.02%
2021/04/07	99	69.10	144	69.42	69.00	-45	23,064	-0.20%	大賣/
2021/04/06	127	63.41	105	63.99	65.80	22	22,461	0.10%	大買/大賣/
2021/04/01	13	60.52	10	61.39	59.90	3	21,918	0.01%
2021/03/31	17	60.28	43.1	59.49	59.50	-26.1	21,803	-0.12%
2021/03/30	89	61.30	54	61.38	60.90	35	21,724	0.16%
2021/03/29	20	58.63	17	58.82	59.50	3	21,067	0.01%
2021/03/26	3	55.30	8	55.54	55.80	-5	20,571	-0.02%
2021/03/25	15	55.12	31.9	54.77	55.40	-16.9	20,466	-0.08%
2021/03/24	27.1	54.51	23	54.49	55.00	4.1	20,076	0.02%
2021/03/23	37	55.72	31	57.17	52.00	6	19,449	0.03%
2021/03/22	22	54.02	169	54.70	56.70	-147	18,413	-0.80%	大賣/鉅額交易
2021/03/19	2	51.30	9	52.17	51.60	-7	18,192	-0.04%
2021/03/18	10	52.39	10	51.99	51.80	0	18,173	0.00%
2021/03/17	3	51.60	53	51.89	50.80	-50	18,553	-0.27%
2021/03/16	12	51.33	17	51.41	50.40	-5	19,764	-0.03%
2021/03/15	25	49.88	32	50.31	49.95	-7	20,109	-0.03%
2021/03/12	8	48.63	21	48.21	48.90	-13	20,161	-0.06%
2021/03/11	4	45.85	36	46.11	46.90	-32	20,259	-0.16%
2021/03/10	3	44.83	2	44.80	44.70	1	20,376	0.00%
2021/03/09	3	44.20	3	44.95	45.00	0	21,015	0.00%
2021/03/08	5	45.42	2	45.00	44.25	3	20,995	0.01%
2021/03/05	8	46.38	0	0.00	45.95	8	21,053	0.04%
2021/03/04	28	47.09	1	47.10	46.80	27	21,449	0.13%
2021/03/03	7	46.98	6	47.80	47.90	1	21,642	0.00%
2021/03/02	0	0.00	1	48.50	47.30	-1	21,725	0.00%
2021/02/26	12	47.25	60	47.13	47.60	-48	22,034	-0.22%
2021/02/25	6	49.36	24	48.68	48.60	-18	22,532	-0.08%
2021/02/24	7	50.16	7	49.76	49.40	0	22,516	0.00%
2021/02/23	60	52.16	66	51.70	51.80	-6	22,425	-0.03%
2021/02/22	4	50.45	19	49.37	50.80	-15	21,548	-0.07%
2021/02/19	10	45.91	1	46.15	46.20	9	21,195	0.04%
2021/02/18	8	45.57	10	46.22	46.60	-2	21,117	-0.01%
2021/02/17	6	46.41	3	47.25	46.25	3	21,022	0.01%
2021/02/05	7	45.70	45	45.60	45.65	-38	20,861	-0.18%
2021/02/04	7	46.41	10	46.15	46.10	-3	20,786	-0.01%
2021/02/03	63	47.64	5	47.78	47.25	58	20,700	0.28%
2021/02/02	8	47.17	3	47.88	48.00	5	20,514	0.02%
2021/02/01	1	45.05	14	44.20	45.85	-13	20,331	-0.06%
2021/01/29	4	46.14	5	46.76	44.80	-1	20,125	0.00%
2021/01/28	20	47.76	1	48.05	47.10	19	19,980	0.10%
2021/01/27	3	47.33	24	47.76	49.10	-21	19,843	-0.11%
2021/01/26	18	48.75	20.2	49.61	48.00	-2.2	19,622	-0.01%
2021/01/25	9	48.59	6	48.78	49.30	3	19,481	0.02%
2021/01/22	48	48.91	48	49.50	49.70	0	19,292	0.00%
2021/01/21	64	50.80	70	51.04	48.65	-6	19,067	-0.03%
2021/01/20	52	49.09	42	50.01	49.40	10	18,548	0.05%
2021/01/19	45	50.77	4	51.03	50.00	41	18,146	0.23%
2021/01/18	31	52.43	51	52.50	52.50	-20	17,692	-0.11%
2021/01/15	32	51.16	116	50.77	51.00	-84	16,927	-0.50%	大賣/
2021/01/14	147	48.43	48.1	49.78	50.10	98.9	16,128	0.61%	大買/
2021/01/13	2	46.85	30	46.83	46.85	-28	14,645	-0.19%
2021/01/12	92	43.22	79	43.40	42.60	13	14,261	0.09%
2021/01/11	13	41.27	17	41.17	41.70	-4	13,388	-0.03%
2021/01/08	4	38.76	4.6	39.00	38.85	-0.6	13,094	0.00%
2021/01/07	7	39.39	3.5	39.85	39.30	3.5	13,116	0.03%
2021/01/06	18	40.06	79	39.37	39.80	-61	13,007	-0.47%
2021/01/05	22	41.49	75	41.28	41.15	-53	12,715	-0.42%
2021/01/04	129	42.38	134	41.90	42.60	-5	12,539	-0.04%	大買/大賣/
2020/12/31	11	39.94	6	40.35	40.60	5	12,196	0.04%
2020/12/30	22	40.55	8	40.80	40.10	14	12,164	0.12%
2020/12/29	89	42.22	96	42.65	41.00	-7	12,057	-0.06%
2020/12/28	116	41.25	125	41.36	41.65	-9	11,676	-0.08%	大買/大賣/
2020/12/25	30.5	40.45	11	40.20	39.85	19.5	11,341	0.17%
2020/12/24	11	39.11	14	39.30	39.40	-3	11,015	-0.03%
2020/12/23	70	38.46	21	38.79	39.20	49	10,851	0.45%
2020/12/22	19	38.32	19	38.14	37.20	0	10,783	0.00%
2020/12/21	15	37.74	21	37.95	37.50	-6	10,875	-0.06%
2020/12/18	17	38.45	11	38.65	38.85	6	10,875	0.06%
2020/12/17	7	37.69	15	38.46	38.85	-8	10,782	-0.07%
2020/12/16	8	38.41	23	38.42	38.25	-15	10,654	-0.14%
2020/12/15	34	38.38	11	39.03	37.70	23	10,552	0.22%
2020/12/14	27	40.01	18	40.05	40.15	9	10,345	0.09%
2020/12/11	65	40.07	74	39.18	38.80	-9	10,064	-0.09%
2020/12/10	144	41.31	154	41.62	41.10	-10	9,491	-0.11%	大買/大賣/
2020/12/09	169	37.83	162.1	38.12	39.60	6.9	8,064	0.09%	大買/大賣/
2020/12/08	101	35.98	82	36.29	36.00	19	7,328	0.26%	大買/
2020/12/07	47	35.29	49	35.23	35.20	-2	7,011	-0.03%
2020/12/04	5	33.63	62	34.07	34.00	-57	6,711	-0.85%
2020/12/03	98.1	34.64	122	34.74	33.45	-23.9	6,581	-0.36%	大賣/
2020/12/02	7	32.89	7	32.68	32.65	0	6,209	0.00%
2020/12/01	3	32.33	31	32.51	32.30	-28	6,100	-0.46%
2020/11/30	148	33.50	113	33.70	32.85	35	5,978	0.59%	大買/大賣/
2020/11/27	8	32.33	49	32.33	32.30	-41	5,578	-0.73%
2020/11/26	4	31.96	2	32.03	31.95	2	5,317	0.04%
2020/11/25	18	32.06	22	32.20	32.05	-4	5,187	-0.08%
2020/11/24	66	31.75	131	31.66	31.70	-65	4,817	-1.35%	大賣/
2020/11/23	14	29.98	23	29.87	29.80	-9	4,219	-0.21%
2020/11/20	17	29.44	30	29.45	29.65	-13	4,054	-0.32%
2020/11/19	15	28.35	10	28.45	28.50	5	3,864	0.13%
2020/11/17	3	28.43	1	28.45	28.20	2	4,074	0.05%
2020/11/16	12	28.35	1	28.10	28.35	11	4,401	0.25%
2020/11/11	4	27.75	0	0.00	27.80	4	4,737	0.08%
2020/11/10	12	27.82	0	0.00	27.65	12	4,847	0.25%
2020/11/09	1	27.70	0	0.00	27.85	1	4,878	0.02%
2020/11/06	0	0.00	1	27.70	27.40	-1	4,928	-0.02%
2020/11/02	2	26.88	0	0.00	27.00	2	5,375	0.04%
2020/10/30	0	27.30	0	0.00	27.10	0	5,527	0.00%
2020/10/29	3	27.18	0	0.00	27.55	3	5,763	0.05%
2020/10/28	13	27.99	0	0.00	27.65	13	5,909	0.22%
2020/10/27	3.5	28.20	0	0.00	28.10	3.5	6,067	0.06%
2020/10/23	3	28.87	10	28.75	28.95	-7	6,547	-0.11%
2020/10/22	23	29.55	7	29.22	29.00	16	7,735	0.21%
2020/10/21	5	29.00	0	0.00	29.15	5	8,049	0.06%
2020/10/20	1	28.80	18	28.84	29.05	-17	8,533	-0.20%
2020/10/19	3	28.80	0	0.00	29.15	3	9,397	0.03%
2020/10/16	1	28.85	1	29.05	28.55	0	10,259	0.00%
2020/10/15	2	29.15	15	29.25	29.30	-13	10,442	-0.12%
2020/10/12	0	0.00	3	28.40	27.95	-3	11,226	-0.03%
2020/10/07	4	28.75	1	28.35	29.00	3	12,293	0.02%
2020/10/05	4	27.91	0	0.00	27.85	4	13,193	0.03%
2020/09/30	2	27.68	6	27.89	27.85	-4	13,282	-0.03%
2020/09/29	18	27.84	18	27.73	27.70	0	13,344	0.00%
2020/09/28	13	27.66	21	27.78	28.30	-8	13,463	-0.06%
2020/09/25	21	28.70	22	28.00	27.50	-1	13,617	-0.01%
2020/09/24	33	30.10	15	30.04	29.35	18	13,724	0.13%
2020/09/23	6	29.72	2	29.83	30.00	4	13,469	0.03%
2020/09/21	0	0.00	10	29.40	29.00	-10	13,338	-0.07%
2020/09/18	10	29.80	0	0.00	29.35	10	13,345	0.07%
2020/09/17	11	29.41	2	29.45	29.60	9	13,329	0.07%
2020/09/16	3	29.40	3	29.35	29.10	0	13,299	0.00%
2020/09/15	2	29.20	1	29.25	29.00	1	13,255	0.01%
2020/09/14	5	28.90	3	29.08	28.90	2	13,345	0.01%
2020/09/11	0	0.00	4	28.55	28.35	-4	13,328	-0.03%
2020/09/10	3	28.68	0	0.00	28.55	3	13,336	0.02%
2020/09/09	10	28.95	12	28.69	28.90	-2	13,371	-0.01%
2020/09/08	3	29.10	0	0.00	28.90	3	13,385	0.02%
2020/09/07	11	29.12	14	29.33	29.35	-3	13,385	-0.02%
2020/09/04	0	0.00	5	27.00	27.60	-5	13,209	-0.04%
2020/09/03	0	0.00	13	27.39	27.25	-13	13,300	-0.10%
2020/09/02	4	27.25	5	27.32	27.30	-1	13,432	-0.01%
2020/09/01	0	0.00	3	26.85	26.85	-3	13,467	-0.02%
2020/08/31	2	26.88	0	0.00	26.85	2	13,585	0.01%
2020/08/28	1	26.80	0	0.00	26.70	1	14,029	0.01%
2020/08/27	7	27.04	8	27.30	26.75	-1	14,055	-0.01%
2020/08/26	21	27.03	0	0.00	27.10	21	14,087	0.15%
2020/08/25	1	26.80	1	27.00	26.75	0	14,112	0.00%
2020/08/24	4	26.88	9	26.74	26.55	-5	14,208	-0.04%
2020/08/21	20	27.07	18	27.17	27.05	2	14,326	0.01%
2020/08/20	76	28.00	65	27.65	27.00	11	14,302	0.08%
2020/08/19	58	29.96	13	29.90	30.00	45	14,482	0.31%
2020/08/18	22	30.62	6	30.51	30.40	16	15,022	0.11%
2020/08/17	22	30.08	12	30.33	30.40	10	15,120	0.07%
2020/08/14	33	29.38	26	29.75	29.80	7	15,224	0.05%
2020/08/13	4	29.26	3	29.20	29.00	1	15,368	0.01%
2020/08/12	7	29.06	7	29.00	29.00	0	15,414	0.00%
2020/08/11	10	29.42	16	29.40	29.05	-6	15,467	-0.04%
2020/08/10	4	30.14	10	30.41	29.45	-6	15,465	-0.04%
2020/08/07	3	30.90	7	30.69	30.60	-4	15,450	-0.03%
2020/08/06	34	30.74	35	30.74	30.45	-1	15,867	-0.01%
2020/08/05	18	31.30	5	31.31	31.10	13	15,774	0.08%
2020/08/04	40	31.84	60	32.06	31.60	-20	15,797	-0.13%
2020/08/03	19	31.30	18	31.16	31.55	1	15,611	0.01%
2020/07/31	27	31.98	12	32.10	31.65	15	15,508	0.10%
2020/07/30	28	31.70	12	31.84	31.80	16	15,356	0.10%
2020/07/29	38	31.50	42	31.39	31.95	-4	15,201	-0.03%
2020/07/28	118	33.23	104.9	32.33	30.50	13.1	14,897	0.09%	大買/大賣/
2020/07/27	19	31.68	50	32.11	32.80	-31	13,771	-0.23%
2020/07/24	39	31.61	12	31.43	31.25	27	13,310	0.20%
2020/07/23	66.9	32.07	84	32.24	32.40	-17.1	12,818	-0.13%
2020/07/22	59	30.72	52	30.40	30.85	7	11,977	0.06%
2020/07/21	28	29.26	161	29.19	29.05	-133	11,113	-1.20%	大賣/鉅額交易
2020/07/20	16	28.94	44	28.89	28.55	-28	10,922	-0.26%
2020/07/17	41	28.61	60	29.49	28.80	-19	10,895	-0.17%
2020/07/16	125	29.19	29	29.72	29.90	96	10,660	0.90%	大買/
2020/07/15	22	28.88	0	0.00	28.15	22	10,122	0.22%
2020/07/14	37	30.02	71	30.18	29.20	-34	10,025	-0.34%
2020/07/13	19	28.90	137	29.55	29.85	-118	9,341	-1.26%	大賣/鉅額交易
2020/07/10	5	26.85	4	27.10	27.15	1	8,774	0.01%
2020/07/09	5	27.25	6	27.93	27.15	-1	8,759	-0.01%
2020/07/08	25	27.30	8	27.49	27.45	17	8,708	0.20%
2020/07/07	14	27.29	26	27.75	26.95	-12	8,664	-0.14%
2020/07/06	48	27.89	17	28.10	27.90	31	8,586	0.36%
2020/07/03	17	27.43	43	27.45	27.50	-26	8,474	-0.31%
2020/07/02	6	26.00	5	25.95	25.95	1	8,284	0.01%
2020/07/01	5	25.70	10	26.03	25.90	-5	8,284	-0.06%
2020/06/30	5	25.90	0	0.00	25.65	5	8,290	0.06%
2020/06/29	0	0.00	5	25.80	25.60	-5	8,311	-0.06%
2020/06/23	0	0.00	8	26.30	26.30	-8	8,407	-0.10%
2020/06/19	51	27.08	4	27.29	26.55	47	8,517	0.55%
2020/06/18	0	0.00	8	26.31	26.40	-8	8,458	-0.09%
2020/06/17	7	26.51	10	26.25	26.25	-3	8,502	-0.04%
2020/06/16	11	26.49	11	26.70	26.60	0	8,646	0.00%
2020/06/15	10	26.17	5	26.25	26.10	5	8,852	0.06%
2020/06/12	26	26.00	4	26.36	26.65	22	8,997	0.24%
2020/06/11	15	27.54	13	27.15	26.80	2	9,112	0.02%
2020/06/10	28	28.15	2	27.85	27.85	26	9,212	0.28%
2020/06/09	14	28.96	20	29.15	28.55	-6	9,325	-0.06%
2020/06/08	13	28.75	27	28.88	28.80	-14	9,473	-0.15%
2020/06/05	29	28.60	11	28.73	28.50	18	9,803	0.18%
2020/06/04	44	29.20	47	29.42	28.65	-3	9,915	-0.03%
2020/06/03	16	28.24	23	28.33	28.30	-7	9,533	-0.07%
2020/06/02	17	28.26	13	28.38	27.90	4	9,514	0.04%
2020/06/01	9	28.02	10	28.36	28.00	-1	9,526	-0.01%
2020/05/29	15	28.05	9	28.13	27.80	6	9,546	0.06%
2020/05/28	13	28.27	18	28.60	28.20	-5	9,543	-0.05%
2020/05/27	24	28.43	16	28.57	28.20	8	9,648	0.08%
2020/05/26	90	29.02	51	29.52	28.25	39	9,586	0.41%
2020/05/25	49	28.93	124	28.56	29.65	-75	9,149	-0.82%	大賣/
2020/05/22	27	27.29	26	27.54	27.15	1	8,577	0.01%
2020/05/21	14	26.98	97	27.09	27.05	-83	8,375	-0.99%
2020/05/20	24	26.51	29	26.61	26.60	-5	8,425	-0.06%
2020/05/19	55	25.87	5	26.01	25.80	50	8,255	0.61%
2020/05/18	2	26.60	10	26.25	25.90	-8	8,212	-0.10%
2020/05/15	15	25.50	29	25.70	26.20	-14	8,136	-0.17%
2020/05/14	4	26.10	2	25.95	25.55	2	8,251	0.02%
2020/05/13	44	26.95	24	26.79	26.70	20	8,194	0.24%
2020/05/12	50	25.80	57	26.24	25.70	-7	7,714	-0.09%
2020/05/11	8	26.15	19	25.98	26.10	-11	7,665	-0.14%
2020/05/08	3	25.37	6	25.33	24.85	-3	7,479	-0.04%
2020/05/07	52	25.10	1	24.95	25.10	51	7,444	0.69%
2020/05/06	3	24.98	0	0.00	24.60	3	7,393	0.04%
2020/05/05	0	0.00	1	25.15	24.75	-1	7,380	-0.01%
2020/05/04	2	24.65	0	0.00	24.65	2	7,405	0.03%
2020/04/30	5	25.10	8	24.90	25.10	-3	7,414	-0.04%
2020/04/29	1	25.00	2	24.98	24.75	-1	7,372	-0.01%
2020/04/28	2	24.78	0	0.00	24.80	2	7,370	0.03%
2020/04/27	8	24.70	0	0.00	24.65	8	7,409	0.11%
2020/04/23	5	24.82	0	0.00	24.65	5	7,363	0.07%
2020/04/22	2	24.40	3	24.38	24.55	-1	7,331	-0.01%
2020/04/21	2	25.25	0	0.00	24.85	2	7,295	0.03%
2020/04/20	2	25.65	7	25.90	25.60	-5	7,285	-0.07%
2020/04/17	9	26.21	0	0.00	25.70	9	7,299	0.12%
2020/04/16	10	26.50	17	26.72	26.40	-7	7,188	-0.10%
2020/04/15	10	26.38	11	26.21	26.40	-1	7,028	-0.01%
2020/04/14	0	0.00	4	24.90	24.80	-4	6,732	-0.06%
2020/04/10	1	25.15	0	0.00	25.00	1	6,653	0.02%
2020/04/09	9	25.40	2	25.20	25.20	7	6,754	0.10%
2020/04/08	0	0.00	26	25.94	25.95	-26	6,764	-0.38%
2020/04/07	2	25.10	4	25.24	25.00	-2	6,686	-0.03%
2020/04/06	3	24.67	0	0.00	24.60	3	6,670	0.04%
2020/04/01	3	24.43	10	24.36	24.55	-7	6,830	-0.10%
2020/03/30	12	23.75	1	24.55	24.70	11	6,886	0.16%
2020/03/27	14	24.54	0	0.00	24.10	14	6,853	0.20%
2020/03/26	1	23.70	20	24.04	24.30	-19	6,756	-0.28%
2020/03/25	7	23.86	2	23.95	23.70	5	6,701	0.07%
2020/03/24	2	23.03	1	23.20	23.00	1	6,644	0.02%
2020/03/23	17	22.34	10	22.60	22.15	7	6,714	0.10%
2020/03/20	6	23.86	31	23.70	23.85	-25	6,729	-0.37%
2020/03/19	59	23.24	13	22.68	22.50	46	6,636	0.69%
2020/03/18	39	25.60	63	25.36	25.00	-24	6,424	-0.37%
2020/03/17	8	25.76	18	25.99	25.55	-10	6,298	-0.16%
2020/03/16	40	26.80	27	26.94	25.40	13	6,120	0.21%
2020/03/13	36	24.58	15	24.74	26.80	21	5,965	0.35%
2020/03/12	32	26.43	13	27.32	26.05	19	5,737	0.33%
2020/03/11	40	27.57	54	28.19	27.40	-14	5,446	-0.26%
2020/03/10	24	26.70	47	27.92	27.50	-23	5,079	-0.45%
2020/03/09	2	26.73	7	27.17	26.30	-5	4,915	-0.10%
2020/03/06	6	27.32	9	27.58	27.15	-3	4,854	-0.06%
2020/03/05	0	0.00	17	28.04	27.60	-17	4,858	-0.35%
2020/03/04	3	27.22	3	27.53	27.75	0	4,793	0.00%
2020/03/03	28	27.74	26	27.76	27.25	2	4,726	0.04%
2020/03/02	36	26.99	27	26.51	27.60	9	4,655	0.19%
2020/02/27	72	26.28	4	26.55	25.95	68	4,440	1.53%
2020/02/26	21	27.40	17	27.60	27.05	4	4,356	0.09%
2020/02/25	13	26.96	7	26.99	27.00	6	4,275	0.14%
2020/02/24	1	27.40	19	27.30	27.35	-18	4,233	-0.43%
2020/02/21	18	27.71	26	27.69	27.75	-8	4,182	-0.19%
2020/02/20	7	26.79	3	26.82	26.60	4	3,930	0.10%
2020/02/19	6	26.03	12	26.01	26.10	-6	3,856	-0.16%
2020/02/18	12	25.85	9	26.04	25.80	3	3,845	0.08%
2020/02/17	39	25.90	28	26.13	26.05	11	3,836	0.29%
2020/02/14	1	24.45	3	24.75	25.25	-2	3,664	-0.05%
2020/02/13	9	24.84	6	24.54	24.40	3	3,664	0.08%
2020/02/12	0	0.00	4	24.81	24.85	-4	3,787	-0.11%
2020/02/11	2	24.30	2	24.35	24.30	0	3,790	0.00%
2020/02/10	3	23.77	0	0.00	24.00	3	3,879	0.08%
2020/02/07	5	24.54	0	0.00	24.35	5	3,919	0.13%
2020/02/05	1	25.45	3	25.08	24.80	-2	4,015	-0.05%
2020/02/04	6	24.33	4	24.51	24.70	2	4,072	0.05%
2020/02/03	3	23.67	1	24.05	24.35	2	4,150	0.05%
2020/01/31	15	24.55	5	24.73	24.95	10	4,194	0.24%
2020/01/30	12	24.53	4	24.25	24.15	8	4,397	0.18%
2020/01/20	1	26.70	7	26.73	26.80	-6	4,625	-0.13%
2020/01/17	2	26.80	2.1	27.09	26.80	-0.1	4,868	0.00%
2020/01/15	2	27.08	2	27.33	27.30	0	5,279	0.00%
2020/01/14	17	27.17	11	27.19	27.05	6	5,538	0.11%
2020/01/13	2	26.25	3	26.68	27.25	-1	5,853	-0.02%
2020/01/10	19	26.21	16	26.47	26.05	3	5,896	0.05%
2020/01/09	6	26.68	29	26.65	26.60	-23	5,912	-0.39%
2020/01/08	2	26.55	8	26.68	26.15	-6	5,949	-0.10%
2020/01/07	13	26.98	25	27.44	27.00	-12	6,131	-0.20%
2020/01/06	6	27.33	20	27.20	27.20	-14	6,277	-0.22%
2020/01/03	33	28.52	0	0.00	27.85	33	6,359	0.52%
2020/01/02	16	28.33	8	28.47	28.65	8	6,279	0.13%
2019/12/31	6	28.00	0	0.00	27.90	6	6,263	0.10%
2019/12/30	18	28.49	3	28.27	28.30	15	6,298	0.24%
2019/12/27	16	28.44	11	28.75	28.80	5	6,322	0.08%
2019/12/26	6	27.50	7	27.55	27.75	-1	6,189	-0.02%
2019/12/25	28	27.87	55	27.80	27.60	-27	6,239	-0.43%
2019/12/24	1	27.05	0	0.00	27.05	1	6,344	0.02%
2019/12/23	1	27.60	0	0.00	27.20	1	6,613	0.02%
2019/12/19	24	27.55	4	27.75	27.35	20	6,885	0.29%
2019/12/18	8	28.25	28	28.13	27.80	-20	6,963	-0.29%
2019/12/17	7	27.61	5	27.90	27.70	2	6,939	0.03%
2019/12/16	1	27.55	91	27.45	27.65	-90	7,250	-1.24%
2019/12/13	4	27.11	0	0.00	26.90	4	7,393	0.05%
2019/12/12	13	27.50	3	27.75	27.25	10	7,686	0.13%
2019/12/11	0	0.00	16	27.21	27.00	-16	7,745	-0.21%
2019/12/10	30	26.84	14	26.67	27.40	16	7,820	0.20%
2019/12/09	0	0.00	1	26.55	26.35	-1	7,942	-0.01%
2019/12/06	3	26.80	5	26.65	26.55	-2	8,116	-0.02%
2019/12/05	4	26.69	3	26.50	26.40	1	8,265	0.01%
2019/12/04	5	26.19	2	26.45	26.30	3	8,824	0.03%
2019/12/03	1	25.60	2	25.50	25.60	-1	9,015	-0.01%
2019/12/02	5	25.58	0	0.00	25.70	5	9,269	0.05%
2019/11/29	2	26.35	37	26.72	26.30	-35	9,437	-0.37%
2019/11/27	43	27.61	1	27.30	27.20	42	10,046	0.42%
2019/11/26	4	26.93	7	27.09	27.10	-3	10,669	-0.03%
2019/11/22	2	26.75	13	26.71	26.70	-11	10,902	-0.10%
2019/11/21	6	25.95	0	0.00	26.60	6	10,956	0.05%
2019/11/20	49	26.35	4	26.40	26.35	45	11,020	0.41%
2019/11/19	3	26.83	2	26.55	26.50	1	11,171	0.01%
2019/11/18	2	26.90	1	27.00	26.85	1	11,469	0.01%
2019/11/15	0	0.00	47	26.87	26.70	-47	11,564	-0.41%
2019/11/14	76	26.52	0	0.00	26.40	76	11,883	0.64%
2019/11/13	0	0.00	58	27.05	27.00	-58	11,987	-0.48%
2019/11/12	7	26.67	49	26.72	26.80	-42	12,009	-0.35%
2019/11/11	86	26.64	0	0.00	26.10	86	12,030	0.71%
2019/11/08	1	27.80	3	27.97	27.80	-2	11,953	-0.02%
2019/11/07	28	27.87	6	27.85	27.85	22	11,988	0.18%
2019/11/05	29	29.20	25	29.11	28.90	4	11,967	0.03%
2019/11/04	7	28.93	1	29.00	28.80	6	11,992	0.05%
2019/11/01	12	28.75	10	28.91	29.10	2	12,021	0.02%
2019/10/31	16	28.60	87	28.47	28.45	-71	12,027	-0.59%
2019/10/30	4	29.13	93	29.21	29.35	-89	12,036	-0.74%
2019/10/29	102	29.96	119	29.74	29.05	-17	12,127	-0.14%	大買/大賣/
2019/10/28	31	29.93	18	30.22	30.50	13	12,117	0.11%
2019/10/25	38	30.25	33	30.05	29.50	5	12,124	0.04%
2019/10/24	21	29.94	50	29.94	30.10	-29	12,211	-0.24%
2019/10/23	38	29.74	36	29.74	29.30	2	12,519	0.02%
2019/10/22	42	29.39	18	29.55	29.35	24	12,728	0.19%
2019/10/21	50	28.89	29	28.87	29.90	21	12,456	0.17%
2019/10/18	17	27.98	3	28.12	27.80	14	12,096	0.12%
2019/10/17	9	27.75	1	27.90	27.70	8	11,995	0.07%
2019/10/16	5	27.92	12	28.17	27.65	-7	11,950	-0.06%
2019/10/15	7	28.24	12	28.31	28.05	-5	11,894	-0.04%
2019/10/14	12	27.87	9	27.63	27.50	3	11,716	0.03%
2019/10/09	2	26.48	1	26.55	26.55	1	11,566	0.01%
2019/10/08	8	27.61	6	27.47	27.15	2	11,500	0.02%
2019/10/07	5	27.46	5	27.69	27.50	0	11,646	0.00%
2019/10/03	4	27.29	4	27.60	27.70	0	11,556	0.00%
2019/10/02	4	27.69	2	27.45	27.60	2	11,484	0.02%
2019/10/01	0	0.00	7	28.08	28.00	-7	11,450	-0.06%
2019/09/27	21	27.95	29	27.76	27.80	-8	11,387	-0.07%
2019/09/26	21	27.64	26	28.40	27.50	-5	11,208	-0.04%
2019/09/25	20	28.86	4	28.88	28.35	16	10,953	0.15%
2019/09/24	16	30.19	26	30.18	29.85	-10	10,798	-0.09%
2019/09/23	27	30.38	13	30.11	30.00	14	10,717	0.13%
2019/09/20	14	30.00	13	30.13	30.20	1	10,628	0.01%
2019/09/19	25	30.33	20	30.41	30.05	5	10,540	0.05%
2019/09/18	36	29.64	15	29.82	29.50	21	10,244	0.20%
2019/09/17	18	29.27	22	29.18	29.50	-4	10,125	-0.04%
2019/09/16	5	27.36	16	27.52	28.15	-11	9,888	-0.11%
2019/09/12	7	28.34	1	28.45	28.05	6	9,886	0.06%
2019/09/11	12	28.23	10	27.98	28.05	2	10,039	0.02%
2019/09/10	17	29.34	3	29.22	28.80	14	10,260	0.14%
2019/09/09	4	28.95	1	28.65	28.95	3	10,108	0.03%
2019/09/06	53	30.35	64	30.33	29.45	-11	9,927	-0.11%
2019/09/05	14	28.96	16	29.21	29.60	-2	9,312	-0.02%
2019/09/04	40	28.80	30	28.68	28.95	10	9,063	0.11%
2019/09/03	22	28.10	21	28.34	28.05	1	8,788	0.01%
2019/09/02	36	27.61	59	27.58	28.35	-23	8,571	-0.27%
2019/08/30	75	27.12	14	27.38	26.55	61	8,235	0.74%
2019/08/29	133	27.46	76	27.68	27.00	57	7,901	0.72%	大買/
2019/08/28	34	25.84	70	25.95	26.45	-36	7,205	-0.50%
2019/08/27	10	24.07	8	24.19	24.05	2	6,943	0.03%
2019/08/26	9	23.89	7	23.79	23.60	2	6,879	0.03%
2019/08/23	13	25.06	3	25.15	24.75	10	6,802	0.15%
2019/08/22	23	24.94	13	24.84	24.90	10	6,713	0.15%
2019/08/21	20	24.70	28	24.65	24.50	-8	6,537	-0.12%
2019/08/20	5	23.69	23	23.73	23.65	-18	6,220	-0.29%
2019/08/19	45	24.13	14	24.28	24.15	31	6,102	0.51%
2019/08/16	7	22.89	2	23.05	23.30	5	5,753	0.09%
2019/08/15	7	21.24	33	21.15	21.20	-26	5,617	-0.46%
2019/08/14	23	22.33	32	22.65	21.90	-9	5,573	-0.16%
2019/08/13	4	22.29	30	22.11	22.25	-26	5,500	-0.47%
2019/08/12	6	21.98	34	22.17	22.00	-28	5,453	-0.51%
2019/08/08	1	22.90	4	22.74	22.65	-3	5,387	-0.06%
2019/08/07	20	22.93	45	22.81	22.30	-25	5,328	-0.47%
2019/08/06	32	22.25	20	21.74	22.90	12	5,269	0.23%
2019/08/05	32	22.91	2	23.40	22.60	30	5,168	0.58%
2019/08/02	55	23.34	4	23.19	23.50	51	5,096	1.00%
2019/08/01	11	24.08	12	24.24	23.80	-1	5,016	-0.02%
2019/07/31	5	23.79	3	24.05	24.45	2	4,909	0.04%
2019/07/30	76	23.63	43	23.70	23.15	33	4,722	0.70%
2019/07/29	46	24.84	52	24.87	24.35	-6	4,488	-0.13%
2019/07/26	43	24.21	31	24.17	24.70	12	4,170	0.29%
2019/07/25	49	23.18	36	23.15	24.00	13	3,834	0.34%
2019/07/24	63	22.19	17	22.20	22.60	46	3,320	1.39%
2019/07/19	0	0.00	10	20.20	19.90	-10	2,939	-0.34%
2019/07/18	12	20.08	2	20.00	20.00	10	2,947	0.34%
2019/07/17	2	20.70	4.1	20.55	20.50	-2.1	2,941	-0.07%
2019/07/16	0	0.00	22	21.22	20.95	-22	2,954	-0.74%
2019/07/15	13	21.25	0	0.00	21.20	13	2,933	0.44%
2019/07/12	0	0.00	33	21.13	21.65	-33	2,959	-1.11%
2019/07/11	43	21.26	24	21.25	21.25	19	2,936	0.65%
2019/07/10	12	20.35	7	20.40	20.50	5	2,775	0.18%
2019/07/09	0	0.00	5	20.12	19.95	-5	2,748	-0.18%
2019/07/08	3	20.30	0	0.00	20.15	3	2,747	0.11%
2019/07/05	5	20.06	0	0.00	20.20	5	2,741	0.18%
2019/07/04	1	20.05	1	20.10	19.90	0	2,739	0.00%
2019/07/03	0	0.00	6	19.98	19.90	-6	2,750	-0.22%
2019/07/02	4	20.14	14	20.03	20.30	-10	2,741	-0.36%
2019/07/01	4	20.13	15	20.37	20.10	-11	2,730	-0.40%
2019/06/28	19	19.98	16	20.12	19.95	3	2,714	0.11%
2019/06/27	4	19.80	3	19.80	19.75	1	2,712	0.04%
2019/06/26	6	19.65	2	19.80	19.60	4	2,681	0.15%
2019/06/25	27	20.45	12	20.58	20.10	15	2,652	0.57%
2019/06/24	28	20.08	27	20.21	20.50	1	2,582	0.04%
2019/06/21	5	20.15	5	20.30	19.90	0	2,483	0.00%
2019/06/20	7	19.50	45	19.59	19.90	-38	2,370	-1.60%
2019/06/19	22	19.26	38	19.35	19.60	-16	2,235	-0.72%
2019/06/18	83	18.82	130	18.82	19.40	-47	1,976	-2.38%	大賣/
2019/06/17	26	17.56	20	17.64	17.85	6	1,536	0.39%
2019/06/14	3	16.50	3	16.50	16.25	0	1,508	0.00%
2019/06/13	32	16.58	32	16.64	16.40	0	1,535	0.00%
2019/06/12	4	16.26	4	16.35	16.65	0	1,563	0.00%
2019/05/31	1	16.35	0	0.00	16.40	1	1,709	0.06%
2019/05/29	0	0.00	8	15.70	16.00	-8	1,742	-0.46%
2019/05/24	4	15.65	0	0.00	15.60	4	1,872	0.21%
2019/05/22	20	16.00	24	16.13	16.25	-4	1,926	-0.21%
2019/05/20	3	16.00	0	0.00	16.05	3	2,153	0.14%
2019/05/17	0	0.00	21	16.46	16.40	-21	2,215	-0.95%
2019/05/16	4	17.00	0	0.00	16.85	4	2,258	0.18%
2019/05/13	1	17.60	1	17.40	17.30	0	2,856	0.00%
2019/05/10	20	17.85	20	17.93	17.55	0	3,010	0.00%
2019/05/09	35	18.00	0	0.00	17.60	35	3,017	1.16%
2019/05/08	5	18.65	12	18.71	18.55	-7	2,989	-0.23%
2019/05/07	0	0.00	0.7	19.00	19.10	-0.7	3,054	-0.02%
2019/04/29	2	19.60	0	0.00	19.25	2	3,310	0.06%
2019/04/26	4	20.30	0	0.00	20.25	4	3,277	0.12%
2019/04/24	5	21.25	5	21.35	21.25	0	3,269	0.00%
2019/04/23	0	0.00	1	21.25	21.40	-1	3,282	-0.03%
2019/04/22	5	21.90	0	0.00	21.25	5	3,282	0.15%
2019/04/19	10	21.10	8	21.06	21.35	2	3,256	0.06%
2019/04/18	8	21.66	5	21.80	20.75	3	3,262	0.09%
2019/04/17	3	21.45	9	21.48	21.45	-6	3,227	-0.19%
2019/04/16	40	21.25	46	21.36	21.60	-6	3,211	-0.19%
2019/04/15	2	20.60	0	0.00	20.80	2	3,184	0.06%
2019/04/12	0	0.00	10	20.70	20.50	-10	3,240	-0.31%
2019/04/11	30	21.15	1	21.05	21.00	29	3,246	0.89%
2019/04/10	8	21.39	0	0.00	21.30	8	3,240	0.25%
2019/04/09	32	21.97	7	22.10	21.75	25	3,241	0.77%
2019/04/08	17	21.89	5	21.96	21.65	12	3,257	0.37%
2019/04/03	2	21.60	50	21.58	21.60	-48	3,245	-1.48%
2019/04/02	40	21.30	0	0.00	21.35	40	3,254	1.23%
2019/03/29	0	0.00	1	20.65	20.65	-1	3,233	-0.03%
2019/03/28	1	20.30	0	0.00	20.50	1	3,297	0.03%
2019/03/27	2	20.35	0	0.00	20.20	2	3,380	0.06%
2019/03/21	0	0.00	2	21.50	21.50	-2	3,553	-0.06%
2019/03/18	7	21.46	0	0.00	21.55	7	3,966	0.18%
2019/03/12	0	0.00	10	21.85	21.90	-10	4,769	-0.21%
2019/03/08	5	21.25	5	21.40	21.25	0	5,379	0.00%
2019/03/05	45	22.34	2	22.40	22.20	43	5,688	0.76%
2019/03/04	20	22.45	0	0.00	22.50	20	5,975	0.33%
2019/02/27	3	22.50	11	22.54	22.40	-8	6,090	-0.13%
2019/02/26	1	22.75	3	23.10	22.75	-2	6,373	-0.03%
2019/02/25	10	22.80	11	22.96	22.75	-1	6,677	-0.01%
2019/02/22	2	23.10	5	23.20	23.00	-3	6,778	-0.04%
2019/02/21	0	0.00	12	23.40	23.30	-12	6,803	-0.18%
2019/02/20	39	23.74	18	23.89	23.50	21	6,788	0.31%
2019/02/19	1	22.55	0	0.00	23.00	1	6,648	0.02%
2019/02/18	5	22.83	8	22.97	22.80	-3	6,605	-0.05%
2019/02/15	10	22.74	25	22.81	22.65	-15	6,562	-0.23%
2019/02/14	16	23.73	13	23.50	23.10	3	6,546	0.05%
2019/02/13	24	22.90	9	23.14	23.45	15	6,366	0.24%
2019/02/12	4	21.86	260	21.79	21.90	-256	6,143	-4.17%	大賣/鉅額交易
2019/02/11	25	21.40	202	21.30	21.40	-177	6,069	-2.92%	大賣/鉅額交易
2019/01/30	0	0.00	7	20.55	20.30	-7	6,027	-0.12%
2019/01/29	55	20.37	5	20.40	20.25	50	6,036	0.83%
2019/01/28	15	21.10	25	20.72	20.70	-10	6,058	-0.17%
2019/01/25	14	20.88	6	20.58	20.50	8	6,080	0.13%
2019/01/22	33	20.43	0	0.00	20.20	33	6,300	0.52%
2019/01/21	42	20.87	15	20.93	20.85	27	6,329	0.43%
2019/01/18	0	0.00	15	19.85	19.80	-15	6,246	-0.24%
2019/01/17	18	19.63	0	0.00	19.45	18	6,309	0.29%
2019/01/16	0	0.00	5	19.84	19.90	-5	6,329	-0.08%
2019/01/15	8	19.42	7	19.47	19.65	1	6,317	0.02%
2019/01/14	2	19.00	5	19.10	19.10	-3	6,313	-0.05%
2019/01/10	1	19.55	0	0.00	19.55	1	6,345	0.02%
2019/01/09	0	0.00	1	19.65	19.70	-1	6,369	-0.02%
2019/01/08	13	19.21	0	0.00	19.35	13	6,461	0.20%
2019/01/07	1	19.30	2	19.28	19.20	-1	6,480	-0.02%
2019/01/04	10	18.33	43	18.12	18.80	-33	6,548	-0.50%
2018/12/28	53	20.27	3	20.30	20.15	50	6,672	0.75%
2018/12/27	49	20.44	4	20.68	20.25	45	6,771	0.66%
2018/12/26	25	20.32	0	0.00	19.85	25	6,784	0.37%
2018/12/25	95	20.03	0	0.00	20.00	95	6,833	1.39%
2018/12/24	56	20.44	0	0.00	20.50	56	6,844	0.82%
2018/12/22	75	20.43	20	20.30	20.40	55	6,849	0.80%
2018/12/21	5	20.40	1	20.60	20.75	4	6,891	0.06%
2018/12/20	11	20.02	3	19.70	20.00	8	6,910	0.12%
2018/12/19	0	0.00	2	20.78	20.75	-2	6,866	-0.03%
2018/12/18	5	20.99	6	20.91	20.85	-1	6,933	-0.01%
2018/12/14	1	21.80	18	21.57	21.60	-17	7,092	-0.24%
2018/12/13	1	22.40	33	22.65	22.10	-32	7,128	-0.45%
2018/12/12	69	22.77	25	22.63	22.85	44	7,105	0.62%
2018/12/11	6	21.90	7	22.26	21.75	-1	7,057	-0.01%
2018/12/10	15	22.36	9	22.49	22.05	6	7,070	0.08%
2018/12/07	4	22.60	8	22.88	22.60	-4	7,085	-0.06%
2018/12/06	62	23.19	33	22.78	22.20	29	7,191	0.40%
2018/12/05	15	24.26	23	24.46	24.00	-8	7,061	-0.11%
2018/12/04	67	24.27	34	23.92	24.50	33	6,721	0.49%
2018/12/03	25	22.68	15	22.58	22.50	10	6,286	0.16%
2018/11/30	13	21.84	34	21.97	22.00	-21	6,189	-0.34%
2018/11/29	22	22.36	23	22.50	21.90	-1	6,162	-0.02%
2018/11/28	34	22.55	67	22.71	22.25	-33	6,052	-0.55%
2018/11/27	51	22.24	45	22.62	22.25	6	5,919	0.10%
2018/11/26	42	21.70	38	22.03	21.60	4	5,645	0.07%
2018/11/23	79	21.83	58	21.98	21.70	21	5,570	0.38%
2018/11/22	52	20.90	85	21.12	21.15	-33	5,292	-0.62%
2018/11/21	154	19.52	28	19.90	20.55	126	4,970	2.53%	大買/鉅額交易
2018/11/20	23	18.80	25	19.07	18.70	-2	4,900	-0.04%
2018/11/19	1	18.55	0	0.00	18.85	1	4,902	0.02%
2018/11/16	16	18.40	13	18.67	18.15	3	4,942	0.06%
2018/11/15	2	18.40	85	18.34	18.40	-83	4,978	-1.67%
2018/11/14	30	18.37	30	18.53	18.25	0	5,017	0.00%
2018/11/13	122	17.72	14	17.64	18.60	108	5,141	2.10%	大買/鉅額交易
2018/11/12	11	18.00	6	18.28	18.00	5	5,137	0.10%
2018/11/09	34	17.96	28	18.11	18.25	6	5,191	0.12%
2018/11/08	60	18.45	85	18.65	18.00	-25	5,248	-0.48%
2018/11/07	12	18.57	108	18.09	18.60	-96	5,226	-1.84%	大賣/
2018/11/06	8	17.89	4	17.78	17.40	4	5,254	0.08%
2018/11/05	4	18.13	9	18.31	18.20	-5	5,307	-0.09%
2018/11/02	17	18.06	19	18.30	18.35	-2	5,323	-0.04%
2018/11/01	11	18.33	27	18.44	17.70	-16	5,296	-0.30%
2018/10/31	42	17.28	29	17.35	17.50	13	5,205	0.25%
2018/10/30	13	16.06	10	16.01	15.95	3	5,117	0.06%
2018/10/29	6	16.27	9	16.29	16.10	-3	5,175	-0.06%
2018/10/26	1	16.20	21	15.79	15.65	-20	5,221	-0.38%
2018/10/25	3	16.62	3	16.37	16.15	0	5,225	0.00%
2018/10/24	1	17.90	1	18.25	17.90	0	5,183	0.00%
2018/10/23	21	18.69	3	18.55	18.35	18	5,214	0.35%
2018/10/22	10	18.80	15	19.15	19.10	-5	5,280	-0.09%
2018/10/19	0	0.00	3	18.40	18.60	-3	5,440	-0.06%
2018/10/18	1	19.35	0	0.00	19.45	1	5,478	0.02%
2018/10/17	3	19.77	6	19.91	19.45	-3	5,542	-0.05%
2018/10/16	16	19.66	16	20.23	19.50	0	5,573	0.00%
2018/10/15	1	19.25	5	19.00	19.10	-4	5,654	-0.07%
2018/10/12	10	18.50	18	18.72	19.30	-8	5,774	-0.14%
2018/10/11	9	18.03	12	18.21	18.00	-3	5,828	-0.05%
2018/10/09	29.3	20.61	20	20.28	20.00	9.3	5,909	0.16%
2018/10/08	7	20.16	7	20.46	20.70	0	6,010	0.00%
2018/10/05	3	20.50	3	21.15	20.30	0	6,078	0.00%
2018/10/04	10	22.33	6	21.95	21.95	4	6,039	0.07%
2018/10/03	2	23.45	1	23.50	22.30	1	6,180	0.02%
2018/10/02	11	23.97	6	23.50	23.40	5	6,413	0.08%
2018/09/28	2	23.88	15	23.70	23.70	-13	6,784	-0.19%
2018/09/27	9	24.08	4	23.51	23.30	5	6,877	0.07%
2018/09/26	0	0.00	12	23.50	24.00	-12	7,020	-0.17%
2018/09/25	10	23.85	10	24.05	23.65	0	7,080	0.00%
2018/09/21	24	23.88	12	23.95	23.95	12	7,036	0.17%
2018/09/20	16	23.38	0	0.00	23.15	16	6,984	0.23%
2018/09/19	10	23.97	11	23.71	23.10	-1	7,126	-0.01%
2018/09/18	3	23.38	1	23.00	23.00	2	7,137	0.03%
2018/09/17	20	24.08	11	24.06	24.20	9	7,271	0.12%
2018/09/14	5	23.25	10	22.93	23.25	-5	7,240	-0.07%
2018/09/13	13	21.20	4	21.38	21.15	9	7,349	0.12%
2018/09/12	5	20.74	3	20.35	20.10	2	7,544	0.03%
2018/09/11	4	22.38	6	22.15	22.10	-2	7,600	-0.03%
2018/09/10	2	22.50	10	22.73	22.45	-8	7,871	-0.10%
2018/09/07	1	25.45	5	25.26	24.90	-4	7,830	-0.05%
2018/09/04	1	27.30	2	26.93	27.50	-1	8,353	-0.01%
2018/09/03	3	27.40	0	0.00	26.85	3	8,584	0.03%
2018/08/31	1	27.70	2	27.85	28.40	-1	8,642	-0.01%
2018/08/30	3	28.43	0	0.00	28.10	3	8,737	0.03%
2018/08/28	5	28.42	1	28.10	28.05	4	8,965	0.04%
2018/08/27	6	28.37	3	27.97	28.55	3	9,101	0.03%
2018/08/24	1	27.50	0	0.00	27.25	1	9,575	0.01%
2018/08/23	3	27.70	14	27.53	28.00	-11	10,673	-0.10%
2018/08/22	5	27.10	4	27.35	27.15	1	11,758	0.01%
2018/08/21	13	27.53	8	27.56	27.25	5	13,147	0.04%
2018/08/20	20	27.41	18	27.82	27.40	2	13,469	0.01%
2018/08/17	2	29.33	1	29.45	28.90	1	14,306	0.01%
2018/08/16	1	29.10	1	29.05	29.25	0	14,575	0.00%
2018/08/15	10	28.90	10	29.00	28.95	0	14,843	0.00%
2018/08/14	1	30.00	1	30.20	30.75	0	14,865	0.00%
2018/08/13	4	29.25	2	29.40	29.90	2	14,941	0.01%
2018/08/10	4	31.20	5	31.31	31.00	-1	14,913	-0.01%
2018/08/09	7	30.84	10	30.88	30.60	-3	14,955	-0.02%
2018/08/08	1	30.80	1	31.55	31.00	0	15,330	0.00%
2018/08/07	4	31.74	1	31.75	31.45	3	15,401	0.02%
2018/08/06	6	31.62	5	32.10	31.45	1	15,710	0.01%
2018/08/03	1	31.30	7	31.79	32.35	-6	15,863	-0.04%
2018/08/02	5	31.76	19	32.09	31.35	-14	15,852	-0.09%
2018/08/01	7	33.26	6	33.38	33.20	1	15,913	0.01%
2018/07/31	1	33.65	5	33.86	33.65	-4	16,055	-0.02%
2018/07/30	7	33.64	4	33.59	33.65	3	16,049	0.02%
2018/07/27	11	35.02	10	34.89	35.00	1	16,001	0.01%
2018/07/26	4	35.44	6	35.33	35.40	-2	15,934	-0.01%
2018/07/25	1	34.00	2	34.45	33.90	-1	15,759	-0.01%
2018/07/24	8	34.15	56	34.40	34.10	-48	15,688	-0.31%
2018/07/23	2	32.43	1	32.75	33.80	1	15,617	0.01%
2018/07/20	20	33.42	20	33.25	33.55	0	15,562	0.00%
2018/07/19	3	33.90	6	33.83	34.15	-3	15,410	-0.02%
2018/07/18	4	33.34	6	32.43	32.50	-2	15,296	-0.01%
2018/07/17	19	35.40	24	34.87	34.05	-5	15,193	-0.03%
2018/07/16	4	35.35	3	35.93	35.70	1	15,078	0.01%
2018/07/13	2	34.93	2	35.48	34.55	0	15,044	0.00%
2018/07/12	1	34.45	3	34.52	34.45	-2	14,942	-0.01%
2018/07/11	14	34.31	7	34.49	34.55	7	14,897	0.05%
2018/07/10	15	34.14	76	34.42	34.30	-61	14,731	-0.41%
2018/07/09	12	32.73	19	33.07	32.55	-7	14,561	-0.05%
2018/07/06	18	32.70	27	32.20	33.80	-9	14,382	-0.06%
2018/07/05	46	31.43	16	31.07	30.75	30	14,183	0.21%
2018/07/04	21	31.81	15	31.75	30.70	6	14,034	0.04%
2018/07/03	6.4	33.96	3	34.75	33.20	3.4	13,822	0.02%
2018/07/02	2	35.23	4	34.71	34.20	-2	13,741	-0.01%
2018/06/29	1	34.30	2	34.40	35.20	-1	13,686	-0.01%
2018/06/28	32	35.63	28	35.43	34.50	4	13,546	0.03%
2018/06/27	1	36.75	3	37.17	36.50	-2	13,363	-0.01%
2018/06/26	18.8	37.56	62	37.09	36.90	-43.2	13,272	-0.33%
2018/06/25	15	37.30	20	37.24	36.80	-5	13,101	-0.04%
2018/06/22	32	39.86	23	39.67	38.65	9	12,955	0.07%
2018/06/21	16	39.49	14	39.89	41.00	2	12,800	0.02%
2018/06/20	21	39.46	23	37.49	37.75	-2	12,560	-0.02%
2018/06/19	26	41.70	88	41.25	39.80	-62	12,439	-0.50%
2018/06/15	16	40.08	55	40.26	39.90	-39	12,155	-0.32%
2018/06/14	61	38.97	39	39.73	39.60	22	12,239	0.18%
2018/06/13	98	39.51	27	39.11	39.00	71	12,350	0.57%
2018/06/12	55.5	42.98	31	44.09	42.45	24.5	12,426	0.20%
2018/06/11	32	39.62	106	39.31	41.00	-74	12,131	-0.61%	大賣/
2018/06/08	24	36.65	8	36.87	37.30	16	11,994	0.13%
2018/06/07	2	37.00	19	36.38	37.00	-17	11,951	-0.14%
2018/06/06	16	35.78	57	35.94	35.90	-41	11,989	-0.34%
2018/06/05	82	35.44	23	34.49	34.60	59	12,093	0.49%
2018/06/04	60	36.47	143.9	37.31	37.20	-83.9	12,044	-0.70%	大賣/
2018/06/01	46	37.45	18	38.08	37.00	28	11,883	0.24%
2018/05/31	228	39.47	108	39.65	38.20	120	11,358	1.06%	大買/大賣/鉅額交易
2018/05/30	42	36.72	62	36.35	37.60	-20	10,218	-0.20%
2018/05/29	136	34.06	155	33.78	34.20	-19	9,074	-0.21%	大買/大賣/
2018/05/28	26	31.25	2	31.50	32.05	24	7,610	0.32%
2018/05/25	41	28.80	42	28.70	29.15	-1	7,234	-0.01%
2018/05/24	13	26.40	12	26.60	26.50	1	6,262	0.02%
2018/05/23	10	26.18	31	25.93	25.90	-21	5,976	-0.35%
2018/05/22	33	25.41	23	25.35	25.10	10	5,631	0.18%
2018/05/21	79	25.51	23	25.50	26.05	56	5,538	1.01%
2018/05/18	25	25.33	6	24.30	25.05	19	5,420	0.35%
2018/05/17	13	24.70	42	25.09	24.40	-29	5,346	-0.54%
2018/05/16	46	26.24	10	25.71	25.20	36	5,258	0.68%
2018/05/15	16	24.98	15	25.06	24.90	1	4,897	0.02%
2018/05/14	48	25.89	52	25.79	25.80	-4	4,846	-0.08%
2018/05/11	15	25.31	25	24.99	24.40	-10	4,517	-0.22%
2018/05/10	14	24.69	4	24.55	24.75	10	4,342	0.23%
2018/05/09	8	24.68	7	24.66	24.15	1	4,292	0.02%
2018/05/08	65.4	23.94	71	24.24	24.05	-5.6	4,146	-0.14%
2018/05/04	5	21.80	5	21.70	21.70	0	3,991	0.00%
2018/05/03	1	22.50	1	22.35	22.40	0	4,024	0.00%
2018/05/02	2	22.15	0	0.00	22.05	2	4,147	0.05%
2018/04/27	1	21.90	0	0.00	21.90	1	4,590	0.02%
2018/04/25	5	22.18	0	0.00	22.25	5	5,087	0.10%
2018/04/24	0	0.00	7	22.83	22.80	-7	5,170	-0.14%
2018/04/23	9	23.92	2	24.25	23.70	7	5,145	0.14%
2018/04/20	2	23.85	5	23.80	23.80	-3	5,127	-0.06%
2018/04/19	10	24.30	3	24.32	24.40	7	5,110	0.14%
2018/04/18	0	0.00	9	23.49	23.40	-9	4,982	-0.18%
2018/04/17	5	24.34	2	24.03	23.50	3	4,975	0.06%
2018/04/16	1	25.00	27	24.71	24.60	-26	4,971	-0.52%
2018/04/13	7	24.75	7	25.02	24.95	0	4,975	0.00%
2018/04/12	3	24.00	0	0.00	23.80	3	4,955	0.06%
2018/04/11	7	24.48	5	24.50	24.00	2	5,092	0.04%
2018/04/10	0	0.00	10	23.00	23.05	-10	5,090	-0.20%
2018/04/03	2	23.55	1	23.35	23.35	1	5,218	0.02%
2018/03/30	23	24.25	0	0.00	24.05	23	5,259	0.44%
2018/03/28	2	24.60	2	24.60	24.00	0	5,322	0.00%
2018/03/26	0	0.00	1	24.20	24.10	-1	5,307	-0.02%
2018/03/23	3	23.68	0	0.00	23.95	3	5,309	0.06%
2018/03/22	16	25.15	10	25.68	24.85	6	5,264	0.11%
2018/03/21	5	26.71	13	25.90	25.85	-8	5,189	-0.15%
2018/03/20	11	26.35	25	26.24	26.35	-14	5,112	-0.27%
2018/03/19	20	26.03	8.5	26.23	26.50	11.5	4,988	0.23%
2018/03/16	4	25.91	10	25.96	25.55	-6	4,795	-0.13%
2018/03/15	1	24.85	1	24.80	24.80	0	4,566	0.00%
2018/03/14	3	25.45	2	25.13	24.80	1	4,605	0.02%
2018/03/13	1	24.45	5	24.91	25.10	-4	4,568	-0.09%
2018/03/12	39	25.17	29	25.05	24.70	10	4,578	0.22%
2018/03/09	23	24.25	16	24.30	24.40	7	4,563	0.15%
2018/03/08	16	23.34	10	22.95	23.35	6	4,559	0.13%
2018/03/06	1	21.35	1	21.55	21.10	0	4,677	0.00%
2018/03/01	0.5	21.25	0	0.00	21.25	0.5	5,424	0.01%
2018/02/27	1	21.25	4	21.20	21.25	-3	5,528	-0.05%
2018/02/21	3	21.18	2	20.50	21.15	1	6,514	0.02%
2018/02/12	1	20.90	1	20.90	20.10	0	6,991	0.00%
2018/02/09	1	18.40	1	18.95	20.50	0	7,411	0.00%
2018/02/08	1	20.80	6	20.42	20.00	-5	7,508	-0.07%
2018/02/07	2	21.30	1	21.45	20.70	1	7,549	0.01%
2018/02/06	1	21.15	2	20.50	20.45	-1	7,600	-0.01%
2018/02/05	2	22.68	0	0.00	22.70	2	7,704	0.03%
2018/02/01	0	0.00	3	24.40	24.00	-3	7,942	-0.04%
2018/01/31	1	24.25	0	0.00	24.30	1	8,037	0.01%
2018/01/30	1	24.65	15	24.55	24.50	-14	8,190	-0.17%
2018/01/29	2	25.10	0	0.00	24.85	2	8,303	0.02%
2018/01/26	1	25.50	5	25.65	25.40	-4	8,546	-0.05%
2018/01/25	5	25.67	2	25.43	25.20	3	8,703	0.03%
2018/01/24	6	26.57	14	27.16	26.40	-8	8,804	-0.09%
2018/01/23	27	26.71	16	26.78	26.45	11	8,872	0.12%
2018/01/22	50	26.84	30	26.51	27.15	20	8,922	0.22%
2018/01/19	1	25.25	3	25.35	25.40	-2	9,219	-0.02%
2018/01/18	9	24.91	10	24.97	24.85	-1	9,485	-0.01%
2018/01/17	2	24.15	1	23.95	23.90	1	9,672	0.01%
2018/01/16	6	24.28	2	24.45	24.20	4	10,268	0.04%
2018/01/15	2	24.40	2	24.13	24.00	0	10,700	0.00%
2018/01/12	2	23.85	1	23.90	24.05	1	10,878	0.01%
2018/01/11	2	23.65	6	23.54	23.60	-4	10,961	-0.04%
2018/01/10	7	24.24	1	23.90	23.70	6	11,155	0.05%
2018/01/09	1	24.70	2	24.58	24.35	-1	11,346	-0.01%
2018/01/08	7	25.12	7	25.09	24.65	0	11,708	0.00%
2018/01/05	6	25.18	20	25.12	25.50	-14	11,693	-0.12%
2018/01/04	7	24.35	17	24.26	24.30	-10	11,734	-0.09%
2018/01/03	21	24.22	1	24.40	24.05	20	11,867	0.17%
2018/01/02	10	22.63	10	22.81	23.40	0	11,971	0.00%