漢磊 (3707)-國泰-松江券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
67.1
漲跌
▼3.4
漲幅
-4.82%
成交量
3,854張
產業
上櫃半導體類股
1278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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	10.2	69.17	8	67.10	67.10	2.2	5,076	0.04%
2024/05/02	7	69.80	8	70.49	70.50	-1	5,029	-0.02%
2024/04/30	6.5	70.48	16.1	70.49	70.10	-9.7	5,010	-0.19%
2024/04/29	10	68.81	16	69.15	70.10	-6	4,960	-0.12%
2024/04/26	13.1	70.12	4.1	69.58	69.10	9	4,925	0.18%
2024/04/25	17.1	68.86	19.1	68.96	70.60	-2	4,867	-0.04%
2024/04/24	6	68.50	3	68.47	67.80	3	4,766	0.06%
2024/04/23	5	68.38	18	68.43	68.50	-13	4,740	-0.27%
2024/04/22	16	68.42	6	67.72	67.00	10	4,706	0.21%
2024/04/19	27.1	68.09	9.1	68.08	67.10	18	4,625	0.39%
2024/04/18	66.1	75.80	40	74.77	72.00	26.1	4,470	0.58%
2024/04/17	0	0.00	5.1	73.80	73.80	-5.1	3,962	-0.13%
2024/04/16	29.1	67.92	14	67.60	67.10	15.1	3,925	0.38%
2024/04/15	22	71.16	14	71.56	70.50	8	3,825	0.21%
2024/04/12	14.4	72.30	16.1	72.34	71.60	-1.7	3,741	-0.04%
2024/04/11	27.2	72.02	14	71.34	70.50	13.2	3,656	0.36%
2024/04/10	11.1	69.86	16.2	70.46	71.50	-5.1	3,535	-0.14%
2024/04/09	5.1	66.25	6	65.98	65.70	-0.9	3,357	-0.03%
2024/04/08	15.1	66.89	7.1	67.11	67.20	8	3,322	0.24%
2024/04/03	5.1	67.83	11.3	68.45	68.60	-6.2	3,261	-0.19%
2024/04/02	22	66.65	12	66.99	68.20	10	3,173	0.32%
2024/04/01	4.3	65.95	35.5	66.95	67.70	-31.2	2,978	-1.05%
2024/03/29	10	61.31	31.3	61.66	61.90	-21.3	2,693	-0.79%
2024/03/28	35	60.71	27.7	60.75	60.70	7.3	2,625	0.28%
2024/03/27	1	57.50	1	57.60	57.40	0	2,487	0.00%
2024/03/26	10.1	58.34	4	57.60	57.30	6.1	2,487	0.25%
2024/03/25	17	59.28	5	59.50	59.00	12	2,485	0.48%
2024/03/22	22.3	59.31	24.2	59.55	59.30	-1.9	2,479	-0.07%
2024/03/21	5	57.70	7	57.53	57.20	-2	2,439	-0.08%
2024/03/20	4.6	57.68	8	57.73	57.00	-3.4	2,517	-0.14%
2024/03/19	0	0.00	0.3	58.90	58.60	-0.3	2,508	-0.01%
2024/03/18	7.1	58.49	4	58.10	58.10	3.1	2,491	0.12%
2024/03/15	3.1	60.31	2.5	59.69	59.50	0.6	2,472	0.02%
2024/03/14	9	60.62	9	60.83	61.20	0	2,445	0.00%
2024/03/13	16	62.44	8.1	63.12	61.70	7.9	2,402	0.33%
2024/03/12	30.1	62.32	26	62.60	61.80	4.1	2,320	0.18%
2024/03/11	66	65.22	47.2	65.63	64.20	18.8	2,207	0.85%
2024/03/08	11	59.11	51.2	59.72	61.00	-40.2	1,567	-2.57%
2024/03/07	5	55.96	13	55.90	55.50	-8	1,432	-0.56%
2024/03/06	1.1	57.05	3.2	56.67	56.10	-2.1	1,416	-0.15%
2024/03/05	9.3	59.19	9	58.13	58.00	0.3	1,411	0.02%
2024/03/04	5	59.54	7	59.46	59.70	-2	1,384	-0.14%
2024/03/01	3	59.97	1	59.50	59.50	2	1,371	0.15%
2024/02/29	4.1	60.28	3	60.33	60.30	1.1	1,363	0.08%
2024/02/27	6	62.12	6	61.07	61.50	0	1,350	0.00%
2024/02/26	4.1	60.39	8	60.37	62.60	-3.9	1,326	-0.30%
2024/02/23	2	61.45	1	60.70	60.70	1	1,268	0.08%
2024/02/22	3.1	61.82	6	61.37	61.10	-2.9	1,299	-0.22%
2024/02/20	1	62.60	0	0.00	62.00	1	1,316	0.08%
2024/02/19	0.2	63.40	0	0.00	63.30	0.2	1,316	0.02%
2024/02/16	2.1	62.44	1.2	62.51	62.80	0.9	1,319	0.06%
2024/02/15	0	0.00	0.1	61.25	62.40	-0.1	1,311	0.00%
2024/02/05	1.1	60.72	1	61.00	60.90	0.1	1,300	0.01%
2024/02/02	4	62.38	2	62.20	61.90	2	1,279	0.16%
2024/02/01	2	62.55	1	62.20	62.20	1	1,278	0.08%
2024/01/31	1.1	63.32	0	0.00	63.00	1.1	1,270	0.09%
2024/01/30	1	64.70	1	63.50	63.50	0	1,263	0.00%
2024/01/26	0	0.00	1.5	64.43	64.40	-1.5	1,271	-0.12%
2024/01/25	0	0.00	1	64.40	64.30	-1	1,283	-0.08%
2024/01/24	1	65.30	0	0.00	65.80	1	1,301	0.08%
2024/01/23	2	65.55	2	65.20	65.20	0	1,321	0.00%
2024/01/22	0	0.00	0.2	64.58	65.50	-0.2	1,324	-0.01%
2024/01/19	1	64.00	1	63.80	63.80	0	1,314	0.00%
2024/01/18	1.2	63.04	1	63.00	62.90	0.2	1,311	0.01%
2024/01/17	2.1	65.24	1	65.50	64.10	1.1	1,304	0.08%
2024/01/16	2	64.90	5	65.10	65.40	-3	1,291	-0.23%
2024/01/11	1.2	66.63	0	0.00	66.60	1.2	1,300	0.09%
2024/01/10	2	66.15	1	66.50	65.50	1	1,314	0.08%
2024/01/09	2	68.05	0	0.00	67.80	2	1,287	0.16%
2024/01/08	2	69.45	2	68.50	68.50	0	1,277	0.00%
2024/01/05	2	69.00	1	68.90	69.10	1	1,275	0.08%
2024/01/04	4	69.45	3	69.40	69.40	1	1,263	0.08%
2024/01/03	4	70.15	0.3	70.40	70.40	3.7	1,259	0.30%
2024/01/02	2	71.60	1	71.70	71.40	1	1,245	0.08%
2023/12/29	0	0.00	12	72.12	72.10	-12	1,240	-0.97%
2023/12/28	1.3	73.49	0	0.00	72.70	1.3	1,242	0.10%
2023/12/27	69	73.00	58	72.61	73.00	11	1,240	0.89%
2023/12/26	0	0.00	1	72.30	72.40	-1	1,246	-0.08%
2023/12/25	4	71.53	2	71.30	71.40	2	1,247	0.16%
2023/12/22	2	72.20	1	71.80	71.80	1	1,268	0.08%
2023/12/21	0	72.30	0	0.00	71.80	0	1,315	0.00%
2023/12/20	2	72.65	3	73.53	72.50	-1	1,324	-0.08%
2023/12/19	1	72.60	2	73.15	72.90	-1	1,374	-0.07%
2023/12/18	0	0.00	1	72.30	72.30	-1	1,446	-0.07%
2023/12/15	6	73.73	9.1	74.25	73.60	-3.1	1,504	-0.21%
2023/12/14	8	71.49	7	71.24	71.50	1	1,432	0.07%
2023/12/13	0.1	71.30	3	71.60	71.10	-2.9	1,428	-0.20%
2023/12/11	1	71.20	1	72.20	71.20	0	1,445	0.00%
2023/12/08	1	71.60	2	71.65	71.10	-1	1,449	-0.07%
2023/12/07	2	71.80	2	71.55	71.10	0	1,448	0.00%
2023/12/06	2	72.50	0	0.00	72.40	2	1,441	0.14%
2023/12/05	1.1	73.20	0	0.00	73.00	1.1	1,447	0.08%
2023/12/04	8	74.33	4	74.38	73.80	4	1,454	0.27%
2023/12/01	20	75.24	2	75.25	75.10	18	1,451	1.24%
2023/11/30	7	75.84	19.1	75.75	76.40	-12.1	1,432	-0.84%
2023/11/29	1	73.50	1	73.10	73.50	0	1,376	0.00%
2023/11/28	1	72.50	0	0.00	72.50	1	1,368	0.07%
2023/11/27	2	72.40	0	0.00	72.00	2	1,368	0.15%
2023/11/22	0	0.00	5	73.26	73.20	-5	1,364	-0.37%
2023/11/21	7	73.80	3	73.87	73.00	4	1,370	0.29%
2023/11/20	1	71.90	4	72.63	73.50	-3	1,372	-0.22%
2023/11/17	0	0.00	1.3	71.32	71.80	-1.3	1,356	-0.10%
2023/11/16	1	71.20	1	71.00	71.00	0	1,357	0.00%
2023/11/15	0	0.00	0.1	70.70	70.90	-0.1	1,353	-0.01%
2023/11/13	2	69.00	1	69.00	69.00	1	1,364	0.07%
2023/11/10	0	0.00	1	69.20	69.20	-1	1,372	-0.07%
2023/11/09	4.1	69.11	0.1	69.50	69.10	4	1,384	0.29%
2023/11/08	3	70.60	2	70.65	70.40	1	1,410	0.07%
2023/11/07	0	71.60	0	0.00	71.50	0	1,424	0.00%
2023/11/06	0	0.00	1	71.20	71.70	-1	1,452	-0.07%
2023/11/03	0	0.00	1	71.00	70.70	-1	1,458	-0.07%
2023/11/02	1	69.85	0	0.00	70.00	1	1,465	0.07%
2023/10/31	5	69.78	4	68.80	68.40	1	1,451	0.07%
2023/10/27	1	70.90	1	71.40	70.50	0	1,467	0.00%
2023/10/25	1	70.90	1	72.10	72.10	0	1,510	0.00%
2023/10/24	1	70.00	1	70.30	70.30	0	1,512	0.00%
2023/10/20	0	0.00	6	70.90	70.90	-6	1,568	-0.38%
2023/10/19	1	69.10	2	69.00	69.00	-1	1,628	-0.06%
2023/10/18	6	70.35	0	0.00	69.00	6	1,651	0.36%
2023/10/17	1	72.00	1	71.30	71.30	0	1,638	0.00%
2023/10/16	2.1	71.45	1	71.40	71.40	1.1	1,655	0.06%
2023/10/13	1	72.00	2	72.30	73.00	-1	1,712	-0.06%
2023/10/06	1	73.20	0	0.00	73.00	1	1,857	0.05%
2023/10/04	0	0.00	1	73.10	73.40	-1	2,255	-0.04%
2023/10/03	0	73.20	0	0.00	72.80	0	2,623	0.00%
2023/10/02	0	0.00	1	74.10	74.00	-1	2,715	-0.04%
2023/09/28	1	72.10	0	0.00	72.20	1	2,973	0.03%
2023/09/27	11	71.40	0	0.00	71.40	11	2,993	0.37%
2023/09/26	8.2	72.54	1	72.10	72.10	7.2	2,996	0.24%
2023/09/25	6.1	75.53	2.1	75.15	75.00	4	2,978	0.13%
2023/09/22	6.1	73.16	4	74.58	75.60	2.1	2,981	0.07%
2023/09/21	29	78.16	19	79.55	76.20	10	2,932	0.34%
2023/09/20	9	80.99	9	80.71	78.60	0	2,855	0.00%
2023/09/19	1	78.80	2	78.60	80.00	-1	2,814	-0.04%
2023/09/18	2	79.50	1	80.30	79.20	1	2,834	0.04%
2023/09/15	3	79.17	1	79.30	79.00	2	2,869	0.07%
2023/09/14	1	79.90	0	0.00	79.80	1	2,922	0.03%
2023/09/13	0	0.00	0.1	78.96	79.50	-0.1	2,937	0.00%
2023/09/12	1	77.41	1	77.30	77.60	0	3,034	0.00%
2023/09/11	0	0.00	0.3	77.10	76.60	-0.3	3,187	-0.01%
2023/09/08	2	77.45	2	77.50	77.30	0	3,371	0.00%
2023/09/06	0	0.00	13	80.03	80.20	-13	3,622	-0.36%
2023/09/05	5	79.54	1	79.30	79.60	4	3,637	0.11%
2023/09/04	0	0.00	0	78.20	79.20	0	3,667	0.00%
2023/09/01	3	79.43	2	78.70	78.70	1	3,729	0.03%
2023/08/31	1	78.60	11	78.55	79.10	-10	3,800	-0.26%
2023/08/30	13	79.08	2	78.80	78.70	11	3,975	0.28%
2023/08/29	0	0.00	1	77.70	78.30	-1	4,038	-0.02%
2023/08/28	1	76.70	0	0.00	76.50	1	4,033	0.02%
2023/08/25	4	77.53	2	77.15	76.90	2	4,037	0.05%
2023/08/24	0	0.00	3	76.63	77.30	-3	4,045	-0.07%
2023/08/23	1	73.50	1	74.70	75.00	0	4,042	0.00%
2023/08/22	0	0.00	1	74.70	74.50	-1	4,041	-0.02%
2023/08/18	0	0.00	1	75.30	75.10	-1	4,085	-0.02%
2023/08/17	0	0.00	1	75.50	75.40	-1	4,081	-0.02%
2023/08/16	10	73.70	2	71.40	74.00	8	4,078	0.20%
2023/08/15	2	72.80	1	73.50	73.20	1	4,084	0.02%
2023/08/14	2.1	72.72	1	72.00	72.20	1.1	4,086	0.03%
2023/08/11	0.1	75.30	0	0.00	75.00	0.1	4,059	0.00%
2023/08/10	1	75.91	1	75.80	75.80	0	4,061	0.00%
2023/08/09	0	0.00	1	77.50	77.50	-1	4,064	-0.02%
2023/08/08	2	78.30	2.5	78.20	78.00	-0.5	4,089	-0.01%
2023/08/07	2	79.50	0	0.00	79.60	2	4,103	0.05%
2023/08/02	0.1	78.00	0	0.00	77.70	0.1	4,126	0.00%
2023/08/01	2.2	79.45	0	0.00	79.70	2.2	4,102	0.05%
2023/07/31	2.5	80.04	6	79.68	79.30	-3.5	4,107	-0.08%
2023/07/28	1.2	80.65	3.1	80.71	80.80	-1.9	4,095	-0.05%
2023/07/27	4	79.93	2	80.05	79.90	2	4,088	0.05%
2023/07/26	7.1	79.36	2	79.20	78.80	5.1	4,093	0.13%
2023/07/25	3	80.70	8.2	79.74	80.80	-5.2	4,105	-0.13%
2023/07/24	17.2	79.01	5	79.54	78.30	12.2	4,093	0.30%
2023/07/21	4.1	82.34	1	82.50	82.20	3.1	4,065	0.08%
2023/07/20	2	83.45	1	84.20	83.90	1	4,107	0.02%
2023/07/19	1	83.40	1	83.50	83.10	0	4,145	0.00%
2023/07/18	5.4	84.58	11	85.08	84.00	-5.6	4,258	-0.13%
2023/07/17	4	86.95	4	87.08	86.80	0	4,285	0.00%
2023/07/14	15	86.89	16.2	87.17	87.70	-1.2	4,293	-0.03%
2023/07/13	22.1	88.88	7	88.10	86.60	15.1	4,279	0.35%
2023/07/12	12	88.83	15.1	89.00	88.40	-3.1	4,230	-0.07%
2023/07/11	26.3	93.00	27.1	92.31	90.50	-0.8	4,143	-0.02%
2023/07/10	44.3	91.23	41	91.01	90.40	3.3	3,887	0.08%
2023/07/07	14.1	87.02	12.3	87.00	86.70	1.8	3,557	0.05%
2023/07/06	53	87.54	45.3	88.38	88.00	7.7	3,479	0.22%
2023/07/05	2	84.50	0.1	84.60	83.90	1.9	3,244	0.06%
2023/07/04	3	84.10	4	84.28	84.20	-1	3,256	-0.03%
2023/07/03	9	83.19	32.3	83.57	83.10	-23.3	3,271	-0.71%
2023/06/30	2	83.00	11.4	82.90	83.80	-9.4	3,256	-0.29%
2023/06/29	35.1	83.46	5.1	83.37	83.30	30	3,262	0.92%
2023/06/28	4.1	83.69	1.2	84.02	82.90	2.9	3,313	0.09%
2023/06/27	17	84.74	7	83.64	83.20	10	3,418	0.29%
2023/06/26	9.3	85.39	10.5	86.05	84.50	-1.2	3,399	-0.04%
2023/06/21	7	86.83	13	87.55	86.70	-6	3,392	-0.18%
2023/06/20	9	87.31	4.9	87.97	88.00	4.1	3,370	0.12%
2023/06/19	13.1	86.11	2	86.20	86.10	11.1	3,333	0.33%
2023/06/16	21.6	86.87	10.3	86.98	86.10	11.3	3,331	0.34%
2023/06/15	12.3	89.44	10	88.96	88.60	2.3	3,330	0.07%
2023/06/14	21.7	88.62	2	88.60	90.20	19.7	3,207	0.61%
2023/06/13	13	88.16	15.1	87.59	86.50	-2.1	3,047	-0.07%
2023/06/12	4.1	84.22	20	85.95	85.40	-15.9	2,895	-0.55%
2023/06/09	2	82.40	3	83.30	82.80	-1	2,852	-0.04%
2023/06/08	22	83.37	3	82.57	82.70	19	2,862	0.66%
2023/06/07	1.2	82.22	31.1	84.95	84.70	-29.9	2,898	-1.03%
2023/06/06	6.1	82.30	14	82.83	82.00	-7.9	2,862	-0.28%
2023/06/05	51	86.88	67.1	88.50	85.20	-16.1	2,812	-0.57%
2023/06/02	5.1	81.86	30.1	80.86	82.20	-25.1	2,698	-0.93%
2023/06/01	0	0.00	2	79.80	79.50	-2	2,686	-0.07%
2023/05/31	2.1	79.45	3	79.50	79.70	-0.9	2,906	-0.03%
2023/05/30	7	79.46	2	79.50	79.10	5	2,948	0.17%
2023/05/29	3	78.83	5.1	79.06	80.60	-2.1	2,940	-0.07%
2023/05/26	4	77.78	3	78.43	77.00	1	2,935	0.03%
2023/05/25	5.1	77.96	2	77.85	77.30	3.1	2,952	0.11%
2023/05/24	4	78.68	4	78.80	79.10	0	2,992	0.00%
2023/05/23	2	77.45	1	77.60	77.60	1	2,997	0.03%
2023/05/22	4	77.82	0	0.00	77.60	4	3,004	0.13%
2023/05/19	1	77.60	1	77.80	78.00	0	3,019	0.00%
2023/05/18	0	0.00	3.1	77.12	77.40	-3.1	3,035	-0.10%
2023/05/17	2	76.70	1	76.50	76.50	1	3,063	0.03%
2023/05/16	1	76.40	2	76.35	76.60	-1	3,082	-0.03%
2023/05/15	1	73.81	3	74.20	74.50	-2	3,081	-0.06%
2023/05/12	1	75.10	3	74.67	75.50	-2	3,123	-0.06%
2023/05/11	9.1	75.60	0	0.00	75.20	9.1	3,118	0.29%
2023/05/10	1	76.00	1	77.30	77.40	0	3,148	0.00%
2023/05/09	4.1	76.56	3	76.63	76.50	1.1	3,168	0.03%
2023/05/08	1	78.80	2	78.60	78.30	-1	3,218	-0.03%
2023/05/05	4	78.17	2.2	77.97	77.80	1.8	3,329	0.05%
2023/05/04	4	78.23	1	78.20	78.30	3	3,464	0.09%
2023/05/03	1.1	78.30	8	78.25	78.90	-6.9	3,511	-0.20%
2023/05/02	0	0.00	1	79.00	79.00	-1	3,566	-0.03%
2023/04/28	9.1	77.36	38	77.04	77.90	-28.9	3,645	-0.79%
2023/04/27	5.2	77.05	5	76.10	76.30	0.2	3,616	0.01%
2023/04/26	4	76.10	2	76.25	76.70	2	3,627	0.06%
2023/04/25	42	77.61	41	76.64	77.00	1	3,610	0.03%
2023/04/24	1.1	80.47	2	80.00	80.00	-0.9	3,603	-0.03%
2023/04/21	78.2	79.89	13.3	79.51	79.10	64.8	3,573	1.81%
2023/04/20	21.2	84.05	21	84.86	83.50	0.2	3,464	0.01%
2023/04/19	7.1	86.52	0	0.00	86.50	7.1	3,429	0.21%
2023/04/18	4.2	88.06	2	89.00	87.60	2.2	3,431	0.06%
2023/04/17	5	88.06	0	0.00	88.70	5	3,425	0.15%
2023/04/14	0	88.70	0	0.00	88.40	0	3,408	0.00%
2023/04/13	1	88.21	0	0.00	88.20	1	3,425	0.03%
2023/04/12	7	89.74	11	89.48	90.40	-4	3,410	-0.12%
2023/04/11	3	90.07	2	90.05	90.00	1	3,405	0.03%
2023/04/10	9	90.74	6	91.12	90.50	3	3,427	0.09%
2023/04/07	0.2	92.20	1	92.19	92.30	-0.9	3,421	-0.02%
2023/04/06	3	91.93	0	0.00	91.30	3	3,404	0.09%
2023/03/31	2	90.50	1	90.50	90.70	1	3,404	0.03%
2023/03/30	2	90.80	1	90.70	90.50	1	3,449	0.03%
2023/03/29	4	90.15	2	91.00	89.80	2	3,455	0.06%
2023/03/28	12	91.74	3	91.97	91.70	9	3,436	0.26%
2023/03/27	1	90.50	0	0.00	90.00	1	3,372	0.03%
2023/03/24	1	90.70	9	91.00	90.80	-8	3,391	-0.24%
2023/03/23	3	90.83	0	0.00	90.20	3	3,374	0.09%
2023/03/22	1	90.20	3.1	90.66	90.70	-2.1	3,380	-0.06%
2023/03/21	0	0.00	1	90.60	89.70	-1	3,382	-0.03%
2023/03/20	2	89.70	2	91.15	89.90	0	3,390	0.00%
2023/03/17	0	0.00	0.1	87.60	88.50	-0.1	3,318	0.00%
2023/03/16	1.1	87.01	1.1	87.04	86.80	0	3,310	0.00%
2023/03/15	1.2	87.03	0	0.00	86.80	1.2	3,365	0.04%
2023/03/14	2	86.56	0	0.00	86.10	2	3,395	0.06%
2023/03/13	0.1	87.70	0	0.00	88.40	0.1	3,426	0.00%
2023/03/10	16.1	88.85	0	0.00	88.90	16.1	3,468	0.47%
2023/03/09	0	0.00	2	92.50	92.00	-2	3,536	-0.06%
2023/03/08	1	91.80	1	92.30	92.30	0	3,547	0.00%
2023/03/07	11	90.77	15.1	92.28	92.50	-4.1	3,544	-0.12%
2023/03/06	5.1	90.14	54.3	90.11	90.70	-49.3	3,527	-1.40%
2023/03/03	63.5	88.66	14	89.14	89.20	49.5	3,536	1.40%
2023/03/02	17	91.57	2	91.50	90.80	15	3,372	0.44%
2023/03/01	0	0.00	11	92.39	93.00	-11	3,378	-0.33%
2023/02/24	0	0.00	0.2	93.50	93.10	-0.2	3,413	0.00%
2023/02/23	1.1	94.50	2	93.90	93.90	-1	3,423	-0.03%
2023/02/22	10	94.44	2	94.55	93.20	8	3,543	0.23%
2023/02/21	0	0.00	1	97.81	97.10	-1	3,626	-0.03%
2023/02/20	1	96.90	21	97.25	97.50	-20	3,771	-0.53%
2023/02/17	6	96.65	0	0.00	96.50	6	4,007	0.15%
2023/02/16	20.1	97.00	2	97.80	97.90	18.1	4,067	0.44%
2023/02/15	3	97.03	5	97.30	95.90	-2	4,178	-0.05%
2023/02/14	1	97.40	0	0.00	97.00	1	4,192	0.02%
2023/02/13	1	95.60	1	95.80	96.10	0	4,328	0.00%
2023/02/10	15	97.19	2	95.55	95.20	13	4,382	0.30%
2023/02/09	3	98.90	2	98.70	98.30	1	4,372	0.02%
2023/02/08	2	99.55	4	98.88	98.90	-2	4,401	-0.05%
2023/02/06	9	97.49	6	97.90	96.90	3	4,427	0.07%
2023/02/03	8	100.31	10.3	100.17	98.20	-2.3	4,387	-0.05%
2023/02/02	9	99.64	21	99.54	100.00	-12	4,351	-0.28%
2023/02/01	3	97.07	12	97.15	96.70	-9	4,263	-0.21%
2023/01/31	15	95.94	60	95.24	96.30	-45	4,303	-1.05%
2023/01/30	5	92.72	5	92.20	94.80	0	4,295	0.00%
2023/01/17	1	89.50	0	0.00	89.50	1	4,271	0.02%
2023/01/16	0	0.00	2	88.75	90.00	-2	4,315	-0.05%
2023/01/13	7	88.33	0	0.00	87.70	7	4,344	0.16%
2023/01/12	8	90.90	12	91.70	89.20	-4	4,404	-0.09%
2023/01/11	10	90.35	5	91.10	90.40	5	4,408	0.11%
2023/01/10	5	89.90	2	90.20	89.80	3	4,472	0.07%
2023/01/09	0	90.70	3	90.37	90.50	-3	4,547	-0.07%
2023/01/06	3	87.80	1	87.10	88.80	2	4,610	0.04%
2023/01/05	0	0.00	0.1	86.50	85.90	-0.1	4,723	0.00%
2023/01/03	50	84.94	0	0.00	86.20	50	4,956	1.01%
2022/12/30	0	0.00	1	85.10	84.60	-1	5,051	-0.02%
2022/12/29	26.1	85.47	75	84.84	85.10	-48.9	5,112	-0.96%
2022/12/28	6.1	85.89	2	86.00	86.00	4.1	5,227	0.08%
2022/12/27	1	89.60	1	88.60	88.80	0	5,318	0.00%
2022/12/26	5	87.10	2	87.55	88.30	3	5,391	0.06%
2022/12/23	9	85.77	10	86.23	86.90	-1	5,515	-0.02%
2022/12/22	9	86.61	1	88.90	86.90	8	5,581	0.14%
2022/12/21	34	88.12	13.1	89.25	87.60	20.9	5,715	0.37%
2022/12/20	12.2	89.70	38	89.24	88.50	-25.8	5,847	-0.44%
2022/12/19	19	90.58	15	91.14	90.90	4	6,017	0.07%
2022/12/16	8	92.50	9	93.36	93.20	-1	6,155	-0.02%
2022/12/15	0.2	95.60	4	95.45	95.40	-3.8	6,214	-0.06%
2022/12/14	1	94.90	0	0.00	95.90	1	6,247	0.02%
2022/12/13	2.1	94.00	3	93.80	93.80	-0.9	6,275	-0.01%
2022/12/12	7	94.81	3	94.93	95.00	4	6,289	0.06%
2022/12/09	8.6	96.69	3	98.40	96.10	5.6	6,319	0.09%
2022/12/08	1	96.60	1	96.90	97.10	0	6,371	0.00%
2022/12/07	25.1	98.02	12	97.18	96.20	13.1	6,462	0.20%
2022/12/06	25	101.00	4	100.25	99.80	21	6,454	0.33%
2022/12/05	26	104.44	8	103.69	103.00	18	6,541	0.28%
2022/12/02	4	102.00	48	102.33	102.50	-44	6,546	-0.67%
2022/12/01	25	101.92	16	101.66	102.00	9	6,589	0.14%
2022/11/30	7	98.94	8	99.01	98.10	-1	6,601	-0.02%
2022/11/29	0	0.00	5	96.40	98.30	-5	6,693	-0.07%
2022/11/28	5	97.12	3	97.60	97.80	2	6,786	0.03%
2022/11/25	11	97.80	5	96.38	96.00	6	6,967	0.09%
2022/11/24	3	98.50	2.1	98.80	98.80	1	6,996	0.01%
2022/11/23	9	99.52	7	100.06	98.30	2	7,077	0.03%
2022/11/22	5	98.74	8	98.76	98.30	-3	7,184	-0.04%
2022/11/21	5	100.30	11	100.55	100.00	-6	7,322	-0.08%
2022/11/18	30.1	102.45	15.1	102.03	99.60	15	7,455	0.20%
2022/11/17	10.1	100.71	23.1	100.24	102.00	-13.1	7,553	-0.17%
2022/11/16	38	99.32	55.1	98.81	98.30	-17	7,672	-0.22%
2022/11/15	30.1	98.31	29.9	98.89	101.00	0.2	7,668	0.00%
2022/11/14	3	95.47	26	94.60	95.30	-23	8,013	-0.29%
2022/11/11	34.2	96.18	13	96.47	93.60	21.2	8,238	0.26%
2022/11/10	11	93.91	5	93.24	93.00	6	8,202	0.07%
2022/11/09	34	94.57	11	94.93	94.30	23	8,285	0.28%
2022/11/08	1	93.10	4	92.30	90.40	-3	8,385	-0.04%
2022/11/07	3	91.30	4	91.65	91.10	-1	8,445	-0.01%
2022/11/04	4	89.28	3	89.37	91.10	1	8,609	0.01%
2022/11/03	5	89.28	2	88.55	89.90	3	8,677	0.03%
2022/11/02	9	89.03	6	89.35	89.40	3	8,945	0.03%
2022/11/01	6	87.42	6	87.50	87.70	0	8,968	0.00%
2022/10/31	8	86.39	8.3	86.54	87.00	-0.3	9,084	0.00%
2022/10/28	13	83.94	15	84.25	83.90	-2	9,165	-0.02%
2022/10/27	11.1	83.13	10	83.28	85.90	1.1	9,348	0.01%
2022/10/26	7	82.53	7	82.27	81.90	0	9,542	0.00%
2022/10/25	7	83.56	8	83.34	82.50	-1	9,588	-0.01%
2022/10/24	11	86.61	10	85.86	85.00	1	9,723	0.01%
2022/10/21	8	85.66	4	84.83	84.00	4	9,912	0.04%
2022/10/20	12	86.03	19	85.38	86.20	-7	10,050	-0.07%
2022/10/19	7.1	87.14	6	87.78	85.80	1.1	10,335	0.01%
2022/10/18	5	87.28	4	87.18	87.90	1	10,432	0.01%
2022/10/17	8.2	83.87	7	84.60	86.80	1.2	10,554	0.01%
2022/10/14	10	89.05	18	89.32	89.10	-8	10,742	-0.07%
2022/10/13	14	86.56	14	85.89	83.00	0	11,153	0.00%
2022/10/12	6.1	91.16	4	91.28	90.00	2.1	11,255	0.02%
2022/10/11	13	91.15	6	90.87	90.80	7	11,414	0.06%
2022/10/07	12.6	99.00	14.1	98.53	97.50	-1.5	11,748	-0.01%
2022/10/06	9	101.17	4.1	101.86	101.50	4.9	11,787	0.04%
2022/10/05	12	101.13	7	102.64	99.80	5	11,825	0.04%
2022/10/04	18.1	97.94	22.4	98.40	101.00	-4.3	11,829	-0.04%
2022/10/03	2	92.75	6	94.17	94.80	-4	12,009	-0.03%
2022/09/30	30.3	92.47	19.1	91.95	95.00	11.2	12,487	0.09%
2022/09/29	12.1	92.30	7	93.05	91.10	5.1	12,909	0.04%
2022/09/28	25	94.76	14	94.49	90.70	11	13,222	0.08%
2022/09/27	39.1	98.02	34.1	98.38	99.60	5	13,774	0.04%
2022/09/26	19.5	101.19	25.6	100.21	98.50	-6.1	14,054	-0.04%
2022/09/23	31.3	110.77	6	108.67	107.00	25.3	14,215	0.18%
2022/09/22	2.1	109.80	5.2	111.31	114.00	-3.1	14,252	-0.02%
2022/09/21	7	110.86	6	110.42	110.00	1	14,266	0.01%
2022/09/20	2	111.25	5	112.40	113.00	-3	14,345	-0.02%
2022/09/19	3	109.33	3	109.17	109.50	0	14,511	0.00%
2022/09/16	3.2	111.56	3.1	110.00	109.50	0.1	14,612	0.00%
2022/09/15	9	112.89	9.1	112.35	111.50	-0.1	14,736	0.00%
2022/09/14	3.2	112.88	4	109.50	114.00	-0.8	14,959	-0.01%
2022/09/13	8.2	112.84	12.1	113.74	111.50	-3.9	15,080	-0.03%
2022/09/12	22.5	113.23	21	112.90	112.50	1.5	15,194	0.01%
2022/09/08	5.3	108.38	6	107.33	110.00	-0.8	15,217	0.00%
2022/09/07	12	105.75	6	105.17	105.00	6	15,282	0.04%
2022/09/06	18.2	109.37	22.3	108.12	107.00	-4.1	15,312	-0.03%
2022/09/05	27.1	111.52	16	110.72	110.50	11.1	15,354	0.07%
2022/09/02	1.1	112.00	8.1	113.75	115.00	-7	15,372	-0.05%
2022/09/01	16.1	115.27	22.4	115.20	113.00	-6.4	15,352	-0.04%
2022/08/31	17.1	115.30	12	115.38	115.50	5.1	15,307	0.03%
2022/08/30	14	116.68	12.3	116.59	117.00	1.7	15,517	0.01%
2022/08/29	7	111.43	8	113.13	116.00	-1	15,566	-0.01%
2022/08/26	31.1	117.84	29.2	117.20	115.50	1.9	15,485	0.01%
2022/08/25	8.3	116.37	16.2	116.53	117.00	-7.9	15,471	-0.05%
2022/08/24	31	115.68	27.2	114.89	113.00	3.8	15,425	0.02%
2022/08/23	21.3	113.09	27	113.52	115.50	-5.7	15,405	-0.04%
2022/08/22	28.3	112.57	20.6	112.61	111.50	7.7	15,309	0.05%
2022/08/19	50.6	113.78	57.4	114.11	113.00	-6.9	15,226	-0.05%
2022/08/18	17.3	106.29	34.3	106.89	109.00	-17	14,800	-0.12%
2022/08/17	14	103.46	6.5	103.51	102.50	7.5	14,631	0.05%
2022/08/16	20	105.48	16	105.53	104.50	4	14,638	0.03%
2022/08/15	31	105.13	49.2	104.68	105.50	-18.2	14,659	-0.12%
2022/08/12	13	101.31	17	101.76	101.50	-4	14,467	-0.03%
2022/08/11	43	101.78	18.1	101.54	99.60	24.9	14,453	0.17%
2022/08/10	14	99.22	7	99.19	98.50	7	14,537	0.05%
2022/08/09	24	99.89	26.2	100.85	101.00	-2.2	14,513	-0.02%
2022/08/08	8.1	98.20	8	98.75	99.50	0.1	14,328	0.00%
2022/08/05	19	97.32	32	97.87	98.80	-13	14,409	-0.09%
2022/08/04	20	93.31	28	93.45	95.00	-8	14,382	-0.06%
2022/08/03	44.4	93.73	42.1	93.52	93.20	2.3	14,364	0.02%
2022/08/02	41.1	96.28	26	96.22	96.20	15.1	14,293	0.11%
2022/08/01	13	100.88	11	101.05	100.50	2	14,116	0.01%
2022/07/29	6.1	101.59	17	101.38	102.50	-10.9	14,118	-0.08%
2022/07/28	47	99.69	47	99.22	98.50	0	14,034	0.00%
2022/07/27	96	98.33	98	98.49	99.50	-2	13,908	-0.01%
2022/07/26	39	100.67	42.2	100.69	97.40	-3.2	13,776	-0.02%
2022/07/25	16	100.07	18	98.64	100.50	-2	13,539	-0.01%
2022/07/22	32.7	100.77	26	99.82	99.10	6.7	13,580	0.05%
2022/07/21	24.2	101.19	17.1	100.61	101.50	7.1	13,675	0.05%
2022/07/20	40.2	99.81	34	99.10	99.30	6.2	13,520	0.05%
2022/07/19	22	92.30	23.1	92.58	94.30	-1.1	13,162	-0.01%
2022/07/18	11	94.59	13	94.19	93.00	-2	13,027	-0.02%
2022/07/15	53.1	91.93	48	92.55	93.00	5.1	12,806	0.04%
2022/07/14	8	87.71	16	87.75	88.00	-8	12,375	-0.06%
2022/07/13	7	85.71	8	85.40	83.50	-1	12,311	-0.01%
2022/07/12	14	84.29	45	83.74	82.00	-31	12,306	-0.25%
2022/07/11	23	87.38	20	86.52	87.90	3	12,314	0.02%
2022/07/08	89.1	89.43	87	89.85	88.50	2.1	12,130	0.02%
2022/07/07	70	84.59	45.7	84.13	85.00	24.3	11,708	0.21%
2022/07/06	24.1	86.69	24	86.71	83.50	0.1	11,235	0.00%
2022/07/05	47.7	87.25	50	88.12	90.10	-2.3	10,979	-0.02%
2022/07/04	53	95.09	39.2	95.80	90.90	13.8	10,346	0.13%
2022/07/01	39	106.82	55	106.15	101.00	-16	10,130	-0.16%
2022/06/30	25.1	115.05	10	116.80	112.00	15.1	9,861	0.15%
2022/06/29	9	121.67	8	120.88	124.00	1	9,795	0.01%
2022/06/28	20	123.20	11	123.27	124.50	9	10,015	0.09%
2022/06/27	9.5	123.08	23	122.30	125.00	-13.5	10,509	-0.13%
2022/06/24	7.1	118.63	8	117.75	116.50	-1	10,563	-0.01%
2022/06/23	23	117.39	22	117.34	119.00	1	10,810	0.01%
2022/06/22	35	117.53	37	117.77	119.50	-2	11,550	-0.02%
2022/06/21	15	114.50	14	116.14	118.00	1	11,540	0.01%
2022/06/20	19	112.82	47.1	112.61	108.50	-28.1	11,618	-0.24%
2022/06/17	39	117.85	10.1	118.36	118.50	28.9	11,816	0.24%
2022/06/16	6	126.16	7.2	125.97	120.50	-1.2	12,158	-0.01%
2022/06/15	5	129.20	2.1	126.51	126.50	3	12,606	0.02%
2022/06/14	10	132.00	23.2	131.95	131.00	-13.2	13,160	-0.10%
2022/06/13	16.1	131.42	36	131.10	133.50	-19.9	13,413	-0.15%
2022/06/10	11	133.14	3.1	133.16	132.50	8	13,626	0.06%
2022/06/09	32	134.41	15.3	133.63	134.50	16.7	13,963	0.12%
2022/06/08	62.5	133.72	78.4	134.13	133.50	-15.9	14,265	-0.11%
2022/06/07	9.4	129.45	11	130.14	130.00	-1.6	14,193	-0.01%
2022/06/06	3.1	126.88	2	127.75	127.00	1.1	14,134	0.01%
2022/06/02	5.1	127.21	17.1	128.64	127.50	-12	14,263	-0.08%
2022/06/01	7	125.86	9	127.61	126.00	-2	14,291	-0.01%
2022/05/31	25.1	126.60	18	126.61	126.50	7.1	14,344	0.05%
2022/05/30	17	123.12	16.1	123.44	125.00	0.9	14,311	0.01%
2022/05/27	12	120.54	15	120.10	119.00	-3	14,305	-0.02%
2022/05/26	49	120.21	15	121.77	119.50	34	14,337	0.24%
2022/05/25	19	118.45	50	120.00	120.50	-31	14,351	-0.22%
2022/05/24	7.1	118.01	7	118.58	115.50	0	14,427	0.00%
2022/05/23	15	121.57	18.1	121.64	121.00	-3.1	14,403	-0.02%
2022/05/20	10	119.15	10	119.40	119.00	0	14,368	0.00%
2022/05/19	14.2	118.37	14.7	118.72	120.00	-0.5	14,446	0.00%
2022/05/18	20	119.30	12	119.83	121.00	8	14,456	0.06%
2022/05/17	4	115.50	15	116.57	117.00	-11	14,241	-0.08%
2022/05/16	24.1	115.58	19	114.66	113.00	5.1	14,299	0.04%
2022/05/13	13	113.08	24	114.29	113.50	-11	14,329	-0.08%
2022/05/12	20.1	113.30	10	110.80	108.50	10.1	14,376	0.07%
2022/05/11	34.1	113.44	32.1	112.85	112.00	2	14,608	0.01%
2022/05/10	38.1	111.74	48.3	111.00	113.50	-10.2	14,616	-0.07%
2022/05/09	13.1	111.37	9	108.78	108.50	4.1	14,710	0.03%
2022/05/06	6.2	109.75	10	111.25	116.00	-3.8	14,893	-0.03%
2022/05/05	17.1	113.68	16	113.47	113.00	1.1	14,931	0.01%
2022/05/04	6	110.92	6.1	111.24	112.00	-0.1	14,911	0.00%
2022/05/03	6.1	106.57	7	107.21	108.00	-1	14,981	-0.01%
2022/04/29	2.3	105.48	3	105.33	105.00	-0.7	15,109	0.00%
2022/04/28	14.2	103.89	11.4	102.86	102.50	2.8	15,062	0.02%
2022/04/27	18.1	103.33	20.6	103.71	106.00	-2.5	14,925	-0.02%
2022/04/26	7.1	110.64	4	110.38	110.00	3.1	14,714	0.02%
2022/04/25	13.3	109.66	19	110.34	110.00	-5.7	14,715	-0.04%
2022/04/22	21	117.38	17	115.59	115.00	4	14,672	0.03%
2022/04/21	4	123.00	7.1	123.56	123.00	-3.1	14,735	-0.02%
2022/04/20	17.2	121.91	15	122.37	122.50	2.2	14,857	0.01%
2022/04/19	15	122.97	14	123.68	121.00	1	15,002	0.01%
2022/04/18	13	121.00	11	121.77	119.50	2	15,138	0.01%
2022/04/15	24.3	126.68	40	125.86	123.00	-15.8	15,233	-0.10%
2022/04/14	27	132.11	11	131.95	130.50	16	15,425	0.10%
2022/04/13	20	128.25	23	129.36	130.50	-3	15,411	-0.02%
2022/04/12	6	126.00	10	128.30	124.50	-4	15,455	-0.03%
2022/04/11	21	128.21	19.6	127.47	128.50	1.5	15,497	0.01%
2022/04/08	6	126.75	7.1	127.20	128.00	-1.1	15,499	-0.01%
2022/04/07	35.1	127.08	20	125.88	124.50	15.1	15,528	0.10%
2022/04/06	10	130.30	12	130.67	130.50	-2	15,634	-0.01%
2022/04/01	10.1	130.65	17.2	131.67	133.50	-7.1	15,910	-0.04%
2022/03/31	44.2	133.69	41	132.73	133.00	3.2	16,040	0.02%
2022/03/30	101	137.18	127.8	137.64	137.50	-26.8	15,779	-0.17%	大買/大賣/
2022/03/29	26.4	135.29	33	136.15	131.00	-6.6	15,296	-0.04%
2022/03/28	50.4	134.97	38.1	135.72	136.50	12.2	15,114	0.08%
2022/03/25	156.7	139.53	151.4	137.35	134.00	5.3	14,809	0.04%	大買/大賣/
2022/03/24	23	131.48	65.8	132.10	134.50	-42.8	14,028	-0.30%
2022/03/23	84.1	132.95	58	131.75	130.50	26.1	13,891	0.19%
2022/03/22	75	131.25	102	131.38	132.00	-27	13,907	-0.19%	大賣/
2022/03/21	101.3	131.46	98	132.17	131.50	3.3	13,712	0.02%	大買/
2022/03/18	107	127.96	73	128.36	129.50	34	13,415	0.25%	大買/
2022/03/17	54	122.77	84.6	124.16	127.00	-30.6	13,097	-0.23%
2022/03/16	60.1	118.69	65.2	117.38	115.50	-5.1	12,561	-0.04%
2022/03/15	40.2	119.74	30	119.67	116.00	10.2	12,323	0.08%
2022/03/14	16	119.50	24	119.88	120.50	-8	12,224	-0.07%
2022/03/11	38	116.21	33	116.47	117.50	5	12,051	0.04%
2022/03/10	25	114.94	39	115.86	118.00	-14	11,755	-0.12%
2022/03/09	15	108.67	15	107.03	107.50	0	11,998	0.00%
2022/03/08	20.1	109.58	35	109.31	106.00	-14.9	12,521	-0.12%
2022/03/07	46.2	110.20	21	108.07	108.00	25.2	12,436	0.20%
2022/03/04	20	116.83	28	116.61	117.00	-8	12,518	-0.06%
2022/03/03	15.2	116.32	30.1	115.47	114.50	-14.9	12,739	-0.12%
2022/03/02	18.1	111.47	33	112.73	115.50	-14.9	12,940	-0.12%
2022/03/01	6	107.41	20.2	108.71	111.00	-14.2	13,007	-0.11%
2022/02/25	19.1	105.34	16	105.37	107.50	3	13,312	0.02%
2022/02/24	17.4	102.12	30	102.40	101.00	-12.6	13,622	-0.09%
2022/02/23	15	106.90	8	107.13	107.00	7	13,708	0.05%
2022/02/22	23	108.96	17.1	108.32	107.00	5.9	14,312	0.04%
2022/02/21	23.2	113.00	20	112.83	113.00	3.2	14,773	0.02%
2022/02/18	26	117.06	19.2	117.26	117.50	6.8	15,619	0.04%
2022/02/17	23.1	116.63	21.6	117.00	116.00	1.6	16,741	0.01%
2022/02/16	19.1	116.63	15.5	117.69	116.00	3.7	17,296	0.02%
2022/02/15	18	116.36	16	117.59	115.00	2	17,696	0.01%
2022/02/14	41	115.61	19	114.39	114.50	22	18,179	0.12%
2022/02/11	39.6	120.78	62	118.44	120.50	-22.5	18,412	-0.12%
2022/02/10	39.6	114.21	21	113.98	113.50	18.6	18,570	0.10%
2022/02/09	31.1	113.28	94	112.78	115.50	-62.9	18,977	-0.33%
2022/02/08	70.6	111.21	22	110.43	109.00	48.6	19,452	0.25%
2022/02/07	38	102.70	21.1	103.52	106.50	16.9	19,958	0.08%
2022/01/26	24.2	105.57	10.1	105.60	106.00	14.1	20,938	0.07%
2022/01/25	32.5	107.87	13	106.35	105.00	19.5	22,199	0.09%
2022/01/24	9.1	110.31	25	109.36	112.00	-15.9	23,333	-0.07%
2022/01/21	5	110.00	11.2	110.21	107.50	-6.2	24,393	-0.03%
2022/01/20	5.1	112.77	4	112.13	113.00	1.1	24,821	0.00%
2022/01/19	17	113.06	8	113.19	113.00	9	25,702	0.04%
2022/01/18	10.3	117.65	9	117.72	116.00	1.3	27,585	0.00%
2022/01/17	21.3	115.77	23.5	116.56	118.50	-2.3	27,949	-0.01%
2022/01/14	7.3	112.44	4.6	112.20	115.50	2.7	28,705	0.01%
2022/01/13	10.5	114.31	29	114.55	114.50	-18.5	29,333	-0.06%
2022/01/12	31.6	117.82	34	116.99	116.50	-2.4	30,283	-0.01%
2022/01/11	39.5	119.88	23.1	118.86	117.50	16.4	31,864	0.05%
2022/01/10	20.1	123.18	27	122.15	125.50	-6.9	32,869	-0.02%
2022/01/07	56.8	126.86	38.6	125.89	123.50	18.2	33,851	0.05%
2022/01/06	20.4	132.91	8.1	133.06	134.00	12.3	34,726	0.04%
2022/01/05	32	136.51	29	136.78	135.00	3	35,729	0.01%
2022/01/04	30.3	142.69	15	142.10	141.00	15.3	36,751	0.04%
2022/01/03	25	145.60	20	146.55	144.50	5	38,902	0.01%
2021/12/30	17.3	145.88	13.2	144.63	143.00	4.1	39,815	0.01%
2021/12/29	32.1	147.97	48.2	148.21	146.00	-16.1	40,713	-0.04%
2021/12/28	48.2	146.46	54	146.37	145.50	-5.9	41,252	-0.01%
2021/12/27	13	143.27	62.2	143.22	144.50	-49.2	41,547	-0.12%
2021/12/24	21	138.14	6	136.83	136.00	15	41,792	0.04%
2021/12/23	20.3	138.81	12	139.46	138.00	8.3	42,607	0.02%
2021/12/22	11	138.14	27.1	138.57	136.00	-16.1	43,380	-0.04%
2021/12/21	7	135.86	19	135.58	136.00	-12	44,216	-0.03%
2021/12/20	17	133.97	11.1	133.95	134.50	6	45,849	0.01%
2021/12/17	24	139.00	27	137.69	136.50	-3	47,177	-0.01%
2021/12/16	59.6	141.44	60.1	142.41	143.00	-0.5	48,924	0.00%
2021/12/15	15.2	133.54	39.4	135.53	137.00	-24.2	49,234	-0.05%
2021/12/14	40.2	133.98	29.4	134.32	133.50	10.8	49,407	0.02%
2021/12/13	40.5	134.56	22.3	134.79	134.00	18.2	49,442	0.04%
2021/12/10	46.2	138.14	6.2	139.40	137.50	40	49,568	0.08%
2021/12/09	56.3	140.11	23.2	140.55	141.50	33.2	49,819	0.07%
2021/12/08	26.1	144.56	44.1	145.12	143.00	-18	50,199	-0.04%
2021/12/07	56.4	145.86	41.1	145.21	143.00	15.3	50,938	0.03%
2021/12/06	53.1	150.37	37.2	150.20	149.50	16	51,266	0.03%
2021/12/03	56.2	156.43	44.7	156.61	155.00	11.5	51,575	0.02%
2021/12/02	57.9	154.37	98.3	154.54	156.00	-40.4	51,503	-0.08%
2021/12/01	16.1	148.19	26	148.17	148.00	-9.9	51,169	-0.02%
2021/11/30	67	151.35	40.2	150.65	150.00	26.8	51,467	0.05%
2021/11/29	54.3	146.95	50.7	147.42	148.50	3.6	51,759	0.01%
2021/11/26	68.6	142.81	58.3	143.36	148.50	10.3	51,975	0.02%
2021/11/25	30.5	145.67	35	146.17	145.50	-4.5	51,787	-0.01%
2021/11/24	54.2	145.01	70	146.04	145.00	-15.8	51,859	-0.03%
2021/11/23	46.3	150.23	40.2	149.84	147.00	6.1	51,866	0.01%
2021/11/22	32.1	155.06	21.1	155.76	153.00	11.1	51,979	0.02%
2021/11/19	89.2	161.04	80	161.52	156.00	9.2	52,766	0.02%
2021/11/18	128.6	160.22	91.1	158.98	157.00	37.5	52,749	0.07%	大買/
2021/11/17	129.3	165.00	144	165.71	165.50	-14.7	52,962	-0.03%	大買/大賣/
2021/11/16	182	165.99	137.5	165.44	159.50	44.5	52,558	0.08%	大買/大賣/
2021/11/15	31.2	154.65	47.1	155.58	159.00	-15.9	51,648	-0.03%
2021/11/12	100.7	153.20	72	153.01	149.00	28.7	51,393	0.06%
2021/11/11	76.2	148.44	76.1	149.01	151.50	0.1	51,178	0.00%
2021/11/10	56.3	142.42	60.2	142.83	145.00	-3.9	50,801	-0.01%
2021/11/09	70.4	146.16	35.3	144.77	142.00	35	50,612	0.07%
2021/11/08	42.2	143.68	53.1	144.50	146.50	-10.9	50,327	-0.02%
2021/11/05	124.6	149.27	134.2	148.12	147.50	-9.7	50,121	-0.02%	大買/大賣/
2021/11/04	168.4	159.28	123.1	156.01	150.00	45.2	49,748	0.09%	大買/大賣/
2021/11/03	196.5	154.31	180.5	154.71	160.50	16.1	49,363	0.03%	大買/大賣/
2021/11/02	245.6	163.05	233.7	161.36	154.00	11.9	48,518	0.02%	大買/大賣/
2021/11/01	279.3	159.99	294	162.36	165.50	-14.7	47,371	-0.03%	大買/大賣/
2021/10/29	163.2	151.60	215.9	150.68	152.50	-52.7	46,367	-0.11%	大買/大賣/
2021/10/28	57.1	143.61	60.4	144.08	142.50	-3.3	45,320	-0.01%
2021/10/27	101.4	142.09	115.1	142.69	141.50	-13.7	45,025	-0.03%	大買/大賣/
2021/10/26	269.3	141.84	263.6	142.75	140.00	5.7	44,406	0.01%	大買/大賣/
2021/10/25	72.1	133.97	164	134.15	135.00	-91.9	42,768	-0.21%	大賣/
2021/10/22	90	131.98	99.5	132.31	135.50	-9.5	42,815	-0.02%
2021/10/21	148.1	136.49	109.8	136.34	132.50	38.3	42,435	0.09%	大買/大賣/
2021/10/20	262.1	131.99	126.1	133.21	135.50	136	42,141	0.32%	大買/大賣/鉅額交易
2021/10/19	201.9	133.30	192.6	133.45	129.50	9.3	41,482	0.02%	大買/大賣/
2021/10/18	116	128.41	89.2	128.53	132.00	26.8	40,515	0.07%	大買/
2021/10/15	127	124.59	184.4	125.05	128.50	-57.4	40,101	-0.14%	大買/大賣/
2021/10/14	139	119.69	128.4	119.16	117.00	10.6	39,579	0.03%	大買/大賣/
2021/10/13	127.6	127.14	120.3	126.72	122.00	7.3	39,274	0.02%	大買/大賣/
2021/10/12	113.3	126.35	110.5	126.64	128.50	2.8	39,148	0.01%	大買/大賣/
2021/10/08	281.2	127.14	268.2	126.49	124.00	13	39,173	0.03%	大買/大賣/
2021/10/07	166.7	120.59	249.4	121.78	124.50	-82.6	37,710	-0.22%	大買/大賣/
2021/10/06	177.1	116.12	158	115.65	113.50	19	37,871	0.05%	大買/大賣/
2021/10/05	105.2	108.65	139.1	110.59	113.50	-33.9	37,204	-0.09%	大買/大賣/
2021/10/04	98.1	110.07	78.2	108.96	106.00	19.9	36,571	0.05%
2021/10/01	97.4	112.88	69	114.07	112.00	28.4	36,165	0.08%
2021/09/30	74.4	115.14	124	115.38	118.00	-49.6	36,074	-0.14%	大賣/
2021/09/29	137	116.01	82.1	117.07	112.00	55	35,335	0.16%	大買/
2021/09/28	107.4	123.21	94.3	122.48	122.00	13.1	34,671	0.04%	大買/
2021/09/27	161.3	125.59	231.4	125.25	123.00	-70.1	33,883	-0.21%	大買/大賣/
2021/09/24	175.4	121.30	151.4	120.55	119.50	24	32,349	0.07%	大買/大賣/
2021/09/23	191.7	117.67	267.2	118.99	121.00	-75.6	31,055	-0.24%	大買/大賣/
2021/09/22	54.2	106.70	56.5	107.68	110.50	-2.3	29,473	-0.01%
2021/09/17	71	104.46	68	104.73	107.50	3	29,084	0.01%
2021/09/16	73	102.09	78.3	102.48	101.50	-5.3	28,932	-0.02%
2021/09/15	70.5	101.99	41.2	101.45	100.50	29.3	28,857	0.10%
2021/09/14	22.1	107.88	33	107.39	106.00	-10.9	28,654	-0.04%
2021/09/13	74.1	108.56	67.3	107.07	106.50	6.9	28,806	0.02%
2021/09/10	158.8	105.70	134	106.08	108.00	24.7	28,763	0.09%	大買/大賣/
2021/09/09	67	100.18	80.1	101.13	101.50	-13.1	28,549	-0.05%
2021/09/08	78.3	96.06	62	96.64	94.60	16.3	28,436	0.06%
2021/09/07	67.2	98.84	42	98.89	98.60	25.2	28,804	0.09%
2021/09/06	42.1	104.53	35	104.47	103.50	7.1	29,578	0.02%
2021/09/03	83.2	104.30	63	103.20	103.00	20.2	29,580	0.07%
2021/09/02	81.1	111.27	89	109.75	106.00	-7.9	29,540	-0.03%
2021/09/01	74.1	110.48	73.1	110.22	114.00	1	29,120	0.00%
2021/08/31	20	105.98	29.3	106.94	109.00	-9.3	28,646	-0.03%
2021/08/30	14.1	106.74	24.1	107.11	106.00	-10	28,721	-0.03%
2021/08/27	79.1	106.92	44.1	105.83	104.50	34.9	28,782	0.12%
2021/08/26	37.4	108.67	45	108.40	111.50	-7.6	29,032	-0.03%
2021/08/25	102.1	109.98	84.4	109.74	106.50	17.7	28,704	0.06%	大買/
2021/08/24	50.1	105.13	70.4	105.78	105.00	-20.3	27,801	-0.07%
2021/08/23	81.5	100.21	86.3	101.63	104.00	-4.8	27,303	-0.02%
2021/08/20	48.3	92.33	60.6	92.49	94.60	-12.3	26,844	-0.05%
2021/08/19	18	87.63	26	88.90	86.00	-8	26,642	-0.03%
2021/08/18	79.1	85.54	73	86.40	89.80	6.1	26,569	0.02%
2021/08/17	45.1	88.40	36.6	86.79	84.50	8.4	26,688	0.03%
2021/08/16	33.1	91.18	31.2	91.13	92.00	1.9	26,509	0.01%
2021/08/13	47	95.49	47	94.03	90.30	0	26,453	0.00%
2021/08/12	13	94.89	19.1	95.44	95.60	-6.1	26,366	-0.02%
2021/08/11	55	92.49	52	92.69	93.30	3	26,380	0.01%
2021/08/10	25.1	95.51	23	96.03	96.50	2.1	26,198	0.01%
2021/08/09	73.1	98.85	51.5	97.09	95.40	21.7	26,051	0.08%
2021/08/06	26.2	107.14	16.1	106.89	106.00	10.1	25,867	0.04%
2021/08/05	5.2	108.55	19.1	110.72	112.50	-13.9	25,914	-0.05%
2021/08/04	39.1	109.13	26.4	107.92	107.00	12.7	26,200	0.05%
2021/08/03	27.1	108.80	29.1	108.38	108.50	-2	26,113	-0.01%
2021/08/02	29.2	104.16	41	105.90	106.50	-11.8	26,038	-0.05%
2021/07/30	45.1	107.11	11	106.50	102.50	34.1	25,949	0.13%
2021/07/29	15	105.00	15	106.10	108.00	0	25,755	0.00%
2021/07/28	58.3	103.74	69.3	103.74	104.50	-11	25,598	-0.04%
2021/07/27	74.9	116.64	46.1	116.99	112.00	28.7	25,361	0.11%
2021/07/26	25.2	118.85	34.1	119.28	118.00	-9	25,132	-0.04%
2021/07/23	54.3	117.20	147.2	118.19	114.00	-92.8	24,749	-0.37%	大賣/
2021/07/22	75.1	119.66	78	120.51	121.50	-2.9	24,472	-0.01%
2021/07/21	123.1	111.84	267.2	113.89	117.00	-144.1	23,826	-0.60%	大買/大賣/鉅額交易
2021/07/20	114.1	110.59	114.6	109.75	106.50	-0.5	23,256	0.00%	大買/大賣/
2021/07/19	60.1	116.09	60	115.26	112.50	0.1	22,976	0.00%
2021/07/16	88.1	108.92	126.1	109.68	111.00	-38	22,765	-0.17%	大賣/
2021/07/15	114.1	99.91	150.4	98.56	107.00	-36.3	22,479	-0.16%	大買/大賣/
2021/07/14	95	95.31	107.7	97.12	99.60	-12.7	21,925	-0.06%	大賣/
2021/07/13	168.7	96.65	145	96.50	90.60	23.7	21,341	0.11%	大買/大賣/
2021/07/12	39.2	90.05	66.2	90.55	92.70	-26.9	20,269	-0.13%
2021/07/09	18.1	84.91	87	85.13	84.30	-68.9	20,067	-0.34%
2021/07/08	109	84.05	39	84.33	83.70	70	20,187	0.35%	大買/
2021/07/07	43	83.93	45	83.94	84.30	-2	20,213	-0.01%
2021/07/06	22	80.56	33.1	80.98	79.70	-11.1	20,418	-0.05%
2021/07/05	33.1	80.54	25	80.73	80.60	8.1	20,953	0.04%
2021/07/02	7	76.76	10	77.93	79.20	-3	21,542	-0.01%
2021/07/01	25	77.58	20	76.47	76.10	5	22,398	0.02%
2021/06/30	73	77.93	25	78.80	78.30	48	23,111	0.21%
2021/06/29	60	79.09	79	79.84	77.70	-19	23,415	-0.08%
2021/06/28	59.1	83.28	41	82.12	81.50	18.1	23,399	0.08%
2021/06/25	58	85.94	42	85.67	85.00	16	24,037	0.07%
2021/06/24	204	84.36	44	84.42	83.10	160	24,507	0.65%	大買/鉅額交易
2021/06/23	50	82.91	32	83.28	82.90	18	24,570	0.07%
2021/06/22	63	85.19	64.4	84.54	81.00	-1.4	24,919	-0.01%
2021/06/21	74.4	87.20	65.5	87.12	85.20	8.9	25,138	0.04%
2021/06/18	113.3	85.96	111.9	86.24	87.50	1.4	25,777	0.01%	大買/大賣/
2021/06/17	56.1	80.20	54.1	80.24	81.10	2	25,476	0.01%
2021/06/16	92.4	80.67	263.1	79.71	78.40	-170.7	25,378	-0.67%	大賣/鉅額交易
2021/06/15	257.3	76.24	106.5	77.65	79.90	150.8	24,755	0.61%	大買/大賣/鉅額交易
2021/06/11	29	72.51	44	72.43	72.70	-15	23,827	-0.06%
2021/06/10	45.2	71.51	34	71.35	70.10	11.2	23,921	0.05%
2021/06/09	4.1	69.83	19.1	70.61	70.40	-15.1	23,846	-0.06%
2021/06/08	40	69.82	14.1	69.43	69.40	25.9	23,948	0.11%
2021/06/07	26.4	70.21	35	70.71	70.80	-8.6	23,914	-0.04%
2021/06/04	41.1	70.14	27	69.66	68.50	14.1	23,699	0.06%
2021/06/03	93.3	72.65	71	72.90	72.70	22.3	23,504	0.09%
2021/06/02	18	69.41	19	69.36	68.80	-1	22,927	0.00%
2021/06/01	25	68.43	38	68.34	69.00	-13	22,715	-0.06%
2021/05/31	17	67.42	22	67.61	67.30	-5	22,613	-0.02%
2021/05/28	40.2	68.27	40	67.92	67.70	0.2	22,504	0.00%
2021/05/27	26.2	65.25	37	65.33	66.60	-10.8	22,262	-0.05%
2021/05/26	38	64.46	29	64.01	63.60	9	22,025	0.04%
2021/05/25	38.1	63.02	17	63.38	63.30	21.1	21,986	0.10%
2021/05/24	30.1	57.37	17	56.82	59.90	13.1	21,802	0.06%
2021/05/21	49	56.29	21	56.30	56.00	28	22,535	0.12%
2021/05/20	33	55.73	90	55.65	55.60	-57	22,687	-0.25%
2021/05/19	88	54.43	32	54.43	54.90	56	22,627	0.25%
2021/05/18	43	53.17	25	52.36	54.00	18	22,512	0.08%
2021/05/17	13	48.15	22.1	49.37	49.15	-9.1	22,514	-0.04%
2021/05/14	31	52.71	48	53.92	51.80	-17	22,385	-0.08%
2021/05/13	13	55.33	6	55.75	54.80	7	22,250	0.03%
2021/05/12	30	54.89	22	54.85	56.00	8	22,119	0.04%
2021/05/11	16	55.52	11	55.27	53.60	5	21,817	0.02%
2021/05/10	10	59.59	11	59.78	58.80	-1	21,807	0.00%
2021/05/07	10	60.54	21	60.55	61.90	-11	21,825	-0.05%
2021/05/06	7	58.27	28	59.45	58.50	-21	21,845	-0.10%
2021/05/05	30.1	59.73	16.3	59.39	58.00	13.8	21,940	0.06%
2021/05/04	26	58.02	37	57.81	60.80	-11	21,922	-0.05%
2021/05/03	58	61.56	42	61.77	61.60	16	21,814	0.07%
2021/04/29	48.1	66.02	42.4	66.10	65.10	5.7	21,797	0.03%
2021/04/28	39	67.58	6	67.38	67.30	33	22,200	0.15%
2021/04/27	13	66.72	13.6	66.62	66.20	-0.6	22,450	0.00%
2021/04/26	25	68.95	29	68.35	68.20	-4	22,748	-0.02%
2021/04/23	62	67.81	58	67.64	68.70	4	23,292	0.02%
2021/04/22	109.7	70.41	69.5	71.05	67.10	40.2	23,909	0.17%	大買/
2021/04/21	64.8	76.63	90	76.23	74.50	-25.3	24,734	-0.10%
2021/04/20	135.1	74.01	85.2	75.21	74.90	49.8	24,436	0.20%	大買/
2021/04/19	9	70.40	31.6	70.45	70.70	-22.6	24,647	-0.09%
2021/04/16	1	68.60	16	69.59	68.60	-15	24,760	-0.06%
2021/04/15	28	69.83	6	69.18	68.80	22	24,734	0.09%
2021/04/14	24.1	67.65	68	67.54	68.70	-43.9	24,716	-0.18%
2021/04/13	32	69.78	59	69.83	68.00	-27	24,676	-0.11%
2021/04/12	87.1	70.91	182	69.65	68.00	-94.9	24,583	-0.39%	大賣/
2021/04/09	83.1	76.07	48.2	76.39	75.00	34.9	24,329	0.14%
2021/04/08	84	71.70	146.1	71.62	74.50	-62.1	23,755	-0.26%	大賣/
2021/04/07	141.1	68.61	88.1	68.77	69.00	53	23,064	0.23%	大買/
2021/04/06	147.1	64.39	156.1	63.70	65.80	-9	22,461	-0.04%	大買/大賣/
2021/04/01	142	60.23	122	60.58	59.90	20	21,918	0.09%	大買/大賣/
2021/03/31	56	59.49	59	59.72	59.50	-3	21,803	-0.01%
2021/03/30	300.1	61.37	312	61.30	60.90	-11.9	21,724	-0.05%	大買/大賣/
2021/03/29	140.1	58.28	84.2	58.44	59.50	55.9	21,067	0.27%	大買/
2021/03/26	32	55.72	29	55.37	55.80	3	20,571	0.01%
2021/03/25	106.2	55.87	82	55.30	55.40	24.2	20,466	0.12%	大買/
2021/03/24	95	54.63	126.8	54.95	55.00	-31.8	20,076	-0.16%	大賣/
2021/03/23	358.5	55.45	317	53.46	52.00	41.5	19,449	0.21%	大買/大賣/
2021/03/22	86.5	53.30	27	55.37	56.70	59.5	18,413	0.32%
2021/03/19	10	52.15	27	52.06	51.60	-17	18,192	-0.09%
2021/03/18	17	51.69	30.1	52.10	51.80	-13.1	18,173	-0.07%
2021/03/17	5.1	51.09	36.1	51.61	50.80	-31	18,553	-0.17%
2021/03/16	34.1	51.61	55.6	51.86	50.40	-21.5	19,764	-0.11%
2021/03/15	24.1	49.89	15.1	50.22	49.95	9	20,109	0.04%
2021/03/12	42.1	47.98	18.5	48.64	48.90	23.6	20,161	0.12%
2021/03/11	3.1	46.70	7.3	46.55	46.90	-4.2	20,259	-0.02%
2021/03/10	3.9	45.19	1	45.50	44.70	2.9	20,376	0.01%
2021/03/09	9	44.46	13	44.45	45.00	-4	21,015	-0.02%
2021/03/08	6	45.02	11	45.83	44.25	-5	20,995	-0.02%
2021/03/05	2.1	46.63	6	46.37	45.95	-3.9	21,053	-0.02%
2021/03/04	0.1	47.05	9	47.01	46.80	-8.9	21,449	-0.04%
2021/03/03	4.1	47.00	20	47.46	47.90	-15.9	21,642	-0.07%
2021/03/02	12.1	47.48	96	47.63	47.30	-83.9	21,725	-0.39%
2021/02/26	33.2	47.37	7	47.57	47.60	26.2	22,034	0.12%
2021/02/25	45.1	49.45	4	49.10	48.60	41.1	22,532	0.18%
2021/02/24	22.1	50.17	3	50.77	49.40	19.1	22,516	0.08%
2021/02/23	175	52.68	145	51.54	51.80	30	22,425	0.13%	大買/大賣/
2021/02/22	5	50.02	33	49.46	50.80	-28	21,548	-0.13%
2021/02/19	17	46.05	20	46.20	46.20	-3	21,195	-0.01%
2021/02/18	13	45.46	2	46.25	46.60	11	21,117	0.05%
2021/02/17	8	46.92	8	46.50	46.25	0	21,022	0.00%
2021/02/05	2	45.95	0	0.00	45.65	2	20,861	0.01%
2021/02/04	5	46.54	0	0.00	46.10	5	20,786	0.02%
2021/02/03	3	47.78	6.2	47.74	47.25	-3.2	20,700	-0.02%
2021/02/02	30	47.13	27	47.09	48.00	3	20,514	0.01%
2021/02/01	11	44.80	15	44.95	45.85	-4	20,331	-0.02%
2021/01/29	13	46.09	2	45.88	44.80	11	20,125	0.05%
2021/01/28	14	47.52	3	47.47	47.10	11	19,980	0.06%
2021/01/27	9	47.79	13	47.92	49.10	-4	19,843	-0.02%
2021/01/26	17	48.51	9	48.44	48.00	8	19,622	0.04%
2021/01/25	20	48.66	16	48.72	49.30	4	19,481	0.02%
2021/01/22	11	49.00	21	49.11	49.70	-10	19,292	-0.05%
2021/01/21	17	50.26	17.3	49.84	48.65	-0.3	19,067	0.00%
2021/01/20	26	48.99	24.5	49.23	49.40	1.5	18,548	0.01%
2021/01/19	27.2	51.36	32	51.09	50.00	-4.8	18,146	-0.03%
2021/01/18	40.2	52.39	47	52.11	52.50	-6.8	17,692	-0.04%
2021/01/15	73.5	51.51	80	51.66	51.00	-6.5	16,927	-0.04%
2021/01/14	135.2	49.17	117	49.23	50.10	18.2	16,128	0.11%	大買/大賣/
2021/01/13	18	45.22	117.2	46.81	46.85	-99.2	14,645	-0.68%	大賣/
2021/01/12	50.2	42.88	91.2	42.65	42.60	-41	14,261	-0.29%
2021/01/11	29	41.48	47	41.47	41.70	-18	13,388	-0.13%
2021/01/08	12	38.93	7	39.74	38.85	5	13,094	0.04%
2021/01/07	9	39.56	24	39.63	39.30	-15	13,116	-0.11%
2021/01/06	36	40.22	28	39.53	39.80	8	13,007	0.06%
2021/01/05	34	41.44	14	41.45	41.15	20	12,715	0.16%
2021/01/04	53	42.63	97	42.41	42.60	-44	12,539	-0.35%
2020/12/31	9	39.98	8	40.63	40.60	1	12,196	0.01%
2020/12/30	13	40.84	7	40.99	40.10	6	12,164	0.05%
2020/12/29	19	41.92	25	42.19	41.00	-6	12,057	-0.05%
2020/12/28	46	40.91	38	41.36	41.65	8	11,676	0.07%
2020/12/25	12	40.20	35	40.31	39.85	-23	11,341	-0.20%
2020/12/24	14	39.06	3	39.25	39.40	11	11,015	0.10%
2020/12/23	17	38.59	2	39.20	39.20	15	10,851	0.14%
2020/12/22	129	38.53	147	38.69	37.20	-18	10,783	-0.17%	大買/大賣/
2020/12/21	4.2	38.19	7	37.82	37.50	-2.8	10,875	-0.03%
2020/12/18	71	38.58	93	38.78	38.85	-22	10,875	-0.20%
2020/12/17	54	37.77	58	37.79	38.85	-4	10,782	-0.04%
2020/12/16	18	38.29	1	38.50	38.25	17	10,654	0.16%
2020/12/15	26	38.98	23	38.69	37.70	3	10,552	0.03%
2020/12/14	49	40.01	14	39.81	40.15	35	10,345	0.34%
2020/12/11	91	40.25	44	39.60	38.80	47	10,064	0.47%
2020/12/10	325.5	41.52	149	41.38	41.10	176.5	9,491	1.86%	大買/大賣/鉅額交易
2020/12/09	52	37.85	37	38.17	39.60	15	8,064	0.19%
2020/12/08	21	35.50	10	35.32	36.00	11	7,328	0.15%
2020/12/07	9	35.14	20	35.05	35.20	-11	7,011	-0.16%
2020/12/04	22	33.91	8	33.65	34.00	14	6,711	0.21%
2020/12/03	80	34.59	50	34.26	33.45	30	6,581	0.46%
2020/12/02	20	32.79	4	32.73	32.65	16	6,209	0.26%
2020/12/01	7	32.54	12	32.45	32.30	-5	6,100	-0.08%
2020/11/30	48	33.99	30.1	33.06	32.85	17.9	5,978	0.30%
2020/11/27	7	32.34	2.5	32.51	32.30	4.5	5,578	0.08%
2020/11/26	5	32.10	17	31.91	31.95	-12	5,317	-0.23%
2020/11/25	15	32.29	7	32.35	32.05	8	5,187	0.15%
2020/11/24	23	31.46	38.3	31.83	31.70	-15.3	4,817	-0.32%
2020/11/23	5.1	29.84	16	29.95	29.80	-10.9	4,219	-0.26%
2020/11/20	14	29.09	41.1	29.31	29.65	-27.1	4,054	-0.67%
2020/11/19	5	28.31	0	0.00	28.50	5	3,864	0.13%
2020/11/18	1	28.20	0	0.00	28.15	1	3,900	0.03%
2020/11/17	2	28.50	0	0.00	28.20	2	4,074	0.05%
2020/11/12	2	27.80	2	27.95	27.65	0	4,634	0.00%
2020/11/09	1	27.80	0	0.00	27.85	1	4,878	0.02%
2020/11/06	0.2	27.65	2	27.73	27.40	-1.8	4,928	-0.04%
2020/11/05	10	27.46	0	0.00	27.50	10	5,017	0.20%
2020/11/02	11	26.90	0	0.00	27.00	11	5,375	0.20%
2020/10/30	24	27.40	0	0.00	27.10	24	5,527	0.43%
2020/10/29	5	26.95	6	27.00	27.55	-1	5,763	-0.02%
2020/10/28	2	28.00	2	27.83	27.65	0	5,909	0.00%
2020/10/27	0	0.00	4	28.25	28.10	-4	6,067	-0.07%
2020/10/23	0	0.00	2	28.85	28.95	-2	6,547	-0.03%
2020/10/22	2	29.38	2	29.75	29.00	0	7,735	0.00%
2020/10/21	2	29.10	2	29.10	29.15	0	8,049	0.00%
2020/10/20	0	0.00	1	28.85	29.05	-1	8,533	-0.01%
2020/10/19	1	29.10	0	0.00	29.15	1	9,397	0.01%
2020/10/16	3	29.02	3	28.90	28.55	0	10,259	0.00%
2020/10/15	7	29.26	4	29.29	29.30	3	10,442	0.03%
2020/10/14	0	0.00	1	28.60	28.60	-1	10,382	-0.01%
2020/10/08	1	28.50	130	28.63	28.55	-129	11,454	-1.13%	大賣/鉅額交易
2020/10/07	0	0.00	1	28.80	29.00	-1	12,293	-0.01%
2020/10/05	0	0.00	1	28.00	27.85	-1	13,193	-0.01%
2020/09/30	60	27.80	0	0.00	27.85	60	13,282	0.45%
2020/09/28	0	0.00	7	27.65	28.30	-7	13,463	-0.05%
2020/09/25	14	28.48	17	28.52	27.50	-3	13,617	-0.02%
2020/09/24	107	30.17	97	30.11	29.35	10	13,724	0.07%	大買/
2020/09/23	70	29.63	13	29.78	30.00	57	13,469	0.42%
2020/09/21	17	29.48	0	0.00	29.00	17	13,338	0.13%
2020/09/18	0	0.00	52	29.54	29.35	-52	13,345	-0.39%
2020/09/17	0	0.00	23	29.36	29.60	-23	13,329	-0.17%
2020/09/16	12	29.35	2	29.60	29.10	10	13,299	0.08%
2020/09/15	6	29.21	7	29.07	29.00	-1	13,255	-0.01%
2020/09/14	0	0.00	7	29.06	28.90	-7	13,345	-0.05%
2020/09/11	13	28.42	0	0.00	28.35	13	13,328	0.10%
2020/09/10	3	28.55	50	28.55	28.55	-47	13,336	-0.35%
2020/09/09	7	28.74	3	28.98	28.90	4	13,371	0.03%
2020/09/08	50	28.90	13	28.75	28.90	37	13,385	0.28%
2020/09/07	114	29.43	59	29.47	29.35	55	13,385	0.41%	大買/
2020/09/04	0	0.00	1	27.50	27.60	-1	13,209	-0.01%
2020/09/03	10	27.28	1	27.65	27.25	9	13,300	0.07%
2020/09/02	0	0.00	10	27.40	27.30	-10	13,432	-0.07%
2020/08/31	18	26.96	0	0.00	26.85	18	13,585	0.13%
2020/08/28	0	0.00	20	26.70	26.70	-20	14,029	-0.14%
2020/08/27	1	27.10	0	0.00	26.75	1	14,055	0.01%
2020/08/25	0	0.00	10	27.00	26.75	-10	14,112	-0.07%
2020/08/24	10	26.50	14	26.60	26.55	-4	14,208	-0.03%
2020/08/21	3	27.07	3	27.03	27.05	0	14,326	0.00%
2020/08/20	49	27.52	36	27.30	27.00	13	14,302	0.09%
2020/08/19	2	29.88	3	29.85	30.00	-1	14,482	-0.01%
2020/08/18	4	30.59	1	30.50	30.40	3	15,022	0.02%
2020/08/17	8	30.09	3	30.32	30.40	5	15,120	0.03%
2020/08/14	4	29.60	2	29.70	29.80	2	15,224	0.01%
2020/08/13	2	29.20	0	0.00	29.00	2	15,368	0.01%
2020/08/12	4	29.09	6	28.80	29.00	-2	15,414	-0.01%
2020/08/11	10	29.29	0	0.00	29.05	10	15,467	0.06%
2020/08/10	14	30.13	14	29.91	29.45	0	15,465	0.00%
2020/08/07	21	30.60	0	0.00	30.60	21	15,450	0.14%
2020/08/06	6	30.54	7	30.93	30.45	-1	15,867	-0.01%
2020/08/05	17	31.18	7	31.24	31.10	10	15,774	0.06%
2020/08/04	10	31.91	3	31.83	31.60	7	15,797	0.04%
2020/08/03	4	31.09	7	31.21	31.55	-3	15,611	-0.02%
2020/07/31	4	32.00	7	32.11	31.65	-3	15,508	-0.02%
2020/07/30	13	31.64	0	0.00	31.80	13	15,356	0.08%
2020/07/29	8	31.03	10	31.27	31.95	-2	15,201	-0.01%
2020/07/28	86	33.47	202	32.81	30.50	-116	14,897	-0.78%	大賣/鉅額交易
2020/07/27	98	32.31	37	32.04	32.80	61	13,771	0.44%
2020/07/24	11	31.73	16	31.67	31.25	-5	13,310	-0.04%
2020/07/23	81	32.63	22	32.20	32.40	59	12,818	0.46%
2020/07/22	9	30.80	38	30.11	30.85	-29	11,977	-0.24%
2020/07/21	1	29.00	20	29.50	29.05	-19	11,113	-0.17%
2020/07/20	12	29.13	5	28.55	28.55	7	10,922	0.06%
2020/07/17	67	29.31	18	28.39	28.80	49	10,895	0.45%
2020/07/16	98	29.59	94	29.58	29.90	4	10,660	0.04%
2020/07/15	20	28.93	5	28.40	28.15	15	10,122	0.15%
2020/07/14	13	30.12	10	29.96	29.20	3	10,025	0.03%
2020/07/13	21	29.49	35	29.48	29.85	-14	9,341	-0.15%
2020/07/10	1	27.00	1	27.05	27.15	0	8,774	0.00%
2020/07/09	7	27.51	6	27.39	27.15	1	8,759	0.01%
2020/07/07	5	27.45	52	27.07	26.95	-47	8,664	-0.54%
2020/07/06	11	27.80	15	27.82	27.90	-4	8,586	-0.05%
2020/07/03	5	27.06	8	27.39	27.50	-3	8,474	-0.04%
2020/06/30	5	25.55	0	0.00	25.65	5	8,290	0.06%
2020/06/29	12	25.96	7	25.64	25.60	5	8,311	0.06%
2020/06/24	1	26.50	0	0.00	26.45	1	8,315	0.01%
2020/06/22	0	0.00	1	26.25	26.15	-1	8,457	-0.01%
2020/06/19	7	27.04	1	26.85	26.55	6	8,517	0.07%
2020/06/17	0	0.00	7	26.55	26.25	-7	8,502	-0.08%
2020/06/16	40	26.55	10	26.55	26.60	30	8,646	0.35%
2020/06/12	15	26.31	13	26.05	26.65	2	8,997	0.02%
2020/06/11	12	27.04	2	26.80	26.80	10	9,112	0.11%
2020/06/10	21	28.25	18	27.85	27.85	3	9,212	0.03%
2020/06/09	15	29.06	32	29.09	28.55	-17	9,325	-0.18%
2020/06/08	15	28.72	8	28.79	28.80	7	9,473	0.07%
2020/06/05	8	28.73	9	28.82	28.50	-1	9,803	-0.01%
2020/06/04	7	28.84	14	29.30	28.65	-7	9,915	-0.07%
2020/06/03	4	28.15	12	28.23	28.30	-8	9,533	-0.08%
2020/06/02	1	28.00	36	28.23	27.90	-35	9,514	-0.37%
2020/06/01	1	28.35	5	28.05	28.00	-4	9,526	-0.04%
2020/05/29	5	27.85	26	28.30	27.80	-21	9,546	-0.22%
2020/05/28	13	28.58	18	28.58	28.20	-5	9,543	-0.05%
2020/05/27	5	28.59	7	28.39	28.20	-2	9,648	-0.02%
2020/05/26	21	29.49	6	28.38	28.25	15	9,586	0.16%
2020/05/25	3	28.22	18	28.44	29.65	-15	9,149	-0.16%
2020/05/22	6	27.68	5	27.24	27.15	1	8,577	0.01%
2020/05/21	16	27.08	3	26.98	27.05	13	8,375	0.16%
2020/05/20	16	26.31	6	26.38	26.60	10	8,425	0.12%
2020/05/19	6	26.16	5	26.10	25.80	1	8,255	0.01%
2020/05/18	6	26.33	1	26.60	25.90	5	8,212	0.06%
2020/05/15	0	0.00	6	25.30	26.20	-6	8,136	-0.07%
2020/05/14	4	26.51	12	26.28	25.55	-8	8,251	-0.10%
2020/05/13	5	26.80	45	26.17	26.70	-40	8,194	-0.49%
2020/05/11	1	26.05	3	26.02	26.10	-2	7,665	-0.03%
2020/05/07	6	25.25	0	0.00	25.10	6	7,444	0.08%
2020/05/06	0	0.00	16	24.71	24.60	-16	7,393	-0.22%
2020/05/05	10	25.00	4	25.00	24.75	6	7,380	0.08%
2020/05/04	4	24.75	1	24.80	24.65	3	7,405	0.04%
2020/04/30	5	25.23	1	24.85	25.10	4	7,414	0.05%
2020/04/29	5	25.10	1	25.00	24.75	4	7,372	0.05%
2020/04/28	1	24.90	0	0.00	24.80	1	7,370	0.01%
2020/04/27	6	24.70	2	24.70	24.65	4	7,409	0.05%
2020/04/24	0	0.00	5	24.67	24.50	-5	7,376	-0.07%
2020/04/22	2	24.28	2	24.60	24.55	0	7,331	0.00%
2020/04/21	0	0.00	20	24.85	24.85	-20	7,295	-0.27%
2020/04/20	1	25.90	9	25.62	25.60	-8	7,285	-0.11%
2020/04/17	4	26.16	0	0.00	25.70	4	7,299	0.05%
2020/04/16	5	26.50	2	26.75	26.40	3	7,188	0.04%
2020/04/15	1	25.85	8	26.02	26.40	-7	7,028	-0.10%
2020/04/13	4	25.30	0	0.00	24.90	4	6,673	0.06%
2020/04/10	5	25.15	10	25.10	25.00	-5	6,653	-0.08%
2020/04/09	3	25.55	10	25.45	25.20	-7	6,754	-0.10%
2020/04/08	4	25.79	6	25.67	25.95	-2	6,764	-0.03%
2020/04/07	1	25.10	1	25.00	25.00	0	6,686	0.00%
2020/04/06	0	0.00	2	24.80	24.60	-2	6,670	-0.03%
2020/04/01	102	24.33	0	0.00	24.55	102	6,830	1.49%	大買/鉅額交易
2020/03/31	3	24.70	3	24.25	24.25	0	6,830	0.00%
2020/03/30	7	23.87	27	23.59	24.70	-20	6,886	-0.29%
2020/03/27	40	24.38	33	24.39	24.10	7	6,853	0.10%
2020/03/26	3	23.73	10	23.84	24.30	-7	6,756	-0.10%
2020/03/25	9	23.87	6	23.78	23.70	3	6,701	0.04%
2020/03/24	8	23.34	5	23.11	23.00	3	6,644	0.05%
2020/03/20	0	0.00	94	24.03	23.85	-94	6,729	-1.40%
2020/03/19	14	22.74	3	22.50	22.50	11	6,636	0.17%
2020/03/18	1	26.60	1	25.40	25.00	0	6,424	0.00%
2020/03/17	5	26.25	1	26.05	25.55	4	6,298	0.06%
2020/03/16	0	0.00	3	27.25	25.40	-3	6,120	-0.05%
2020/03/13	5	25.06	7	25.06	26.80	-2	5,965	-0.03%
2020/03/12	11	27.18	9	26.34	26.05	2	5,737	0.03%
2020/03/11	6	28.30	8	28.39	27.40	-2	5,446	-0.04%
2020/03/10	0	0.00	5	27.98	27.50	-5	5,079	-0.10%
2020/03/09	0	0.00	4	26.93	26.30	-4	4,915	-0.08%
2020/03/06	3	27.60	3	27.20	27.15	0	4,854	0.00%
2020/03/05	3	28.30	4	28.08	27.60	-1	4,858	-0.02%
2020/03/04	9	27.23	19	27.36	27.75	-10	4,793	-0.21%
2020/03/03	18	27.85	19	27.59	27.25	-1	4,726	-0.02%
2020/03/02	7	27.29	2	27.55	27.60	5	4,655	0.11%
2020/02/27	1	26.65	0	0.00	25.95	1	4,440	0.02%
2020/02/26	1	27.20	1	27.45	27.05	0	4,356	0.00%
2020/02/25	6	26.83	6	26.78	27.00	0	4,275	0.00%
2020/02/21	15	27.75	16	27.64	27.75	-1	4,182	-0.02%
2020/02/20	0	0.00	1	26.45	26.60	-1	3,930	-0.03%
2020/02/19	2	26.20	0	0.00	26.10	2	3,856	0.05%
2020/02/17	4	26.19	2	25.90	26.05	2	3,836	0.05%
2020/02/14	0	0.00	3	25.25	25.25	-3	3,664	-0.08%
2020/02/13	1	24.85	0	0.00	24.40	1	3,664	0.03%
2020/02/11	1	24.35	2	24.30	24.30	-1	3,790	-0.03%
2020/02/06	1	25.30	0	0.00	25.10	1	3,979	0.03%
2020/02/05	4	24.98	2	25.15	24.80	2	4,015	0.05%
2020/02/03	2	23.65	7	23.56	24.35	-5	4,150	-0.12%
2020/01/31	0	0.00	3	24.95	24.95	-3	4,194	-0.07%
2020/01/30	10	24.50	32	24.44	24.15	-22	4,397	-0.50%
2020/01/20	0	0.00	2	26.75	26.80	-2	4,625	-0.04%
2020/01/15	1	27.15	4	27.28	27.30	-3	5,279	-0.06%
2020/01/14	0	0.00	6	27.20	27.05	-6	5,538	-0.11%
2020/01/13	3	26.23	2	26.25	27.25	1	5,853	0.02%
2020/01/10	11	26.20	0	0.00	26.05	11	5,896	0.19%
2020/01/09	10	26.65	0	0.00	26.60	10	5,912	0.17%
2020/01/08	9	26.61	0	0.00	26.15	9	5,949	0.15%
2020/01/07	1	26.80	0	0.00	27.00	1	6,131	0.02%
2020/01/06	10	27.20	0	0.00	27.20	10	6,277	0.16%
2020/01/03	22	28.22	11	28.10	27.85	11	6,359	0.17%
2020/01/02	7	28.46	0	0.00	28.65	7	6,279	0.11%
2019/12/31	13	28.30	0	0.00	27.90	13	6,263	0.21%
2019/12/30	0	0.00	3	28.40	28.30	-3	6,298	-0.05%
2019/12/27	12	28.15	8	28.61	28.80	4	6,322	0.06%
2019/12/26	5	27.70	0	0.00	27.75	5	6,189	0.08%
2019/12/23	0	0.00	1	27.45	27.20	-1	6,613	-0.02%
2019/12/19	3	27.58	3	27.40	27.35	0	6,885	0.00%
2019/12/18	1	28.15	3	28.00	27.80	-2	6,963	-0.03%
2019/12/17	100	28.00	102	27.45	27.70	-2	6,939	-0.03%	大賣/
2019/12/16	1	27.65	1	27.05	27.65	0	7,250	0.00%
2019/12/13	6	26.98	0	0.00	26.90	6	7,393	0.08%
2019/12/12	3	27.50	0	0.00	27.25	3	7,686	0.04%
2019/12/11	0	0.00	9	27.00	27.00	-9	7,745	-0.12%
2019/12/10	13	27.27	0	0.00	27.40	13	7,820	0.17%
2019/12/02	0	0.00	2	25.78	25.70	-2	9,269	-0.02%
2019/11/29	0	0.00	2	26.33	26.30	-2	9,437	-0.02%
2019/11/28	40	27.11	0	0.00	26.80	40	9,738	0.41%
2019/11/27	2	27.30	1	27.45	27.20	1	10,046	0.01%
2019/11/26	3	27.17	3	26.97	27.10	0	10,669	0.00%
2019/11/25	1	26.25	0	0.00	26.25	1	10,858	0.01%
2019/11/22	0	0.00	1	26.65	26.70	-1	10,902	-0.01%
2019/11/21	6	26.03	6	26.52	26.60	0	10,956	0.00%
2019/11/19	6	26.76	0	0.00	26.50	6	11,171	0.05%
2019/11/18	0	0.00	2	26.93	26.85	-2	11,469	-0.02%
2019/11/15	0	0.00	1	26.90	26.70	-1	11,564	-0.01%
2019/11/14	1	26.45	2	26.80	26.40	-1	11,883	-0.01%
2019/11/13	0.2	27.00	2	26.88	27.00	-1.8	11,987	-0.01%
2019/11/12	2	26.60	1	26.50	26.80	1	12,009	0.01%
2019/11/11	3	26.45	25	26.37	26.10	-22	12,030	-0.18%
2019/11/08	2	27.75	1	27.90	27.80	1	11,953	0.01%
2019/11/07	1	27.70	0	0.00	27.85	1	11,988	0.01%
2019/11/04	103	28.81	105	28.95	28.80	-2	11,992	-0.02%	大買/大賣/
2019/11/01	8	28.86	107	29.10	29.10	-99	12,021	-0.82%	大賣/
2019/10/31	0	0.00	30	28.80	28.45	-30	12,027	-0.25%
2019/10/30	6	29.08	32	29.12	29.35	-26	12,036	-0.22%
2019/10/29	33	30.01	8	30.52	29.05	25	12,127	0.21%
2019/10/28	110	30.59	52	30.50	30.50	58	12,117	0.48%	大買/
2019/10/25	4	30.24	11	29.90	29.50	-7	12,124	-0.06%
2019/10/24	59	29.92	66	30.06	30.10	-7	12,211	-0.06%
2019/10/23	12	29.46	55	29.85	29.30	-43	12,519	-0.34%
2019/10/22	168	29.60	68	29.71	29.35	100	12,728	0.79%	大買/
2019/10/21	56	28.81	15	28.78	29.90	41	12,456	0.33%
2019/10/18	10	28.00	1	28.10	27.80	9	12,096	0.07%
2019/10/17	0	0.00	2	27.85	27.70	-2	11,995	-0.02%
2019/10/16	3	27.73	3	27.65	27.65	0	11,950	0.00%
2019/10/15	6	27.99	2	28.28	28.05	4	11,894	0.03%
2019/10/14	6	27.53	5	27.46	27.50	1	11,716	0.01%
2019/10/09	6	26.50	8	26.54	26.55	-2	11,566	-0.02%
2019/10/08	2	27.75	2	27.40	27.15	0	11,500	0.00%
2019/10/07	0	0.00	4	27.60	27.50	-4	11,646	-0.03%
2019/10/04	2	27.85	2	27.35	27.20	0	11,606	0.00%
2019/10/03	5.3	27.68	13	27.41	27.70	-7.7	11,556	-0.07%
2019/10/02	6	27.58	5	27.60	27.60	1	11,484	0.01%
2019/10/01	5	27.90	9	27.88	28.00	-4	11,450	-0.03%
2019/09/27	21	27.94	12	27.60	27.80	9	11,387	0.08%
2019/09/26	7	28.17	84	27.87	27.50	-77	11,208	-0.69%
2019/09/25	10	29.05	84	28.74	28.35	-74	10,953	-0.68%
2019/09/24	9	30.00	4	30.09	29.85	5	10,798	0.05%
2019/09/23	4	30.24	3	30.35	30.00	1	10,717	0.01%
2019/09/20	0	0.00	1	30.10	30.20	-1	10,628	-0.01%
2019/09/19	5	30.50	9	30.37	30.05	-4	10,540	-0.04%
2019/09/18	10	29.66	13	30.01	29.50	-3	10,244	-0.03%
2019/09/17	61	28.83	12	29.42	29.50	49	10,125	0.48%
2019/09/16	2	27.50	2	27.63	28.15	0	9,888	0.00%
2019/09/12	2	28.45	2	28.25	28.05	0	9,886	0.00%
2019/09/11	53	28.26	77	28.21	28.05	-24	10,039	-0.24%
2019/09/10	24	29.05	5	29.52	28.80	19	10,260	0.19%
2019/09/09	3	28.77	1	28.95	28.95	2	10,108	0.02%
2019/09/06	41	30.17	15	30.73	29.45	26	9,927	0.26%
2019/09/05	9	29.21	2	29.58	29.60	7	9,312	0.08%
2019/09/04	4	28.56	33	28.80	28.95	-29	9,063	-0.32%
2019/09/03	30	28.22	3	28.13	28.05	27	8,788	0.31%
2019/09/02	33	27.83	32	28.11	28.35	1	8,571	0.01%
2019/08/30	6	26.75	75	27.56	26.55	-69	8,235	-0.84%
2019/08/29	255	28.03	17	27.61	27.00	238	7,901	3.01%	大買/鉅額交易
2019/08/28	6	25.78	16	25.64	26.45	-10	7,205	-0.14%
2019/08/26	23	24.07	1	23.70	23.60	22	6,879	0.32%
2019/08/23	7	24.71	1	25.05	24.75	6	6,802	0.09%
2019/08/22	1	24.70	6	24.78	24.90	-5	6,713	-0.07%
2019/08/21	10	24.79	8	24.93	24.50	2	6,537	0.03%
2019/08/20	5	23.80	2	23.75	23.65	3	6,220	0.05%
2019/08/19	5	24.11	9	24.28	24.15	-4	6,102	-0.07%
2019/08/16	6	22.27	6	22.97	23.30	0	5,753	0.00%
2019/08/15	0	0.00	3	21.15	21.20	-3	5,617	-0.05%
2019/08/14	0	0.00	105	22.45	21.90	-105	5,573	-1.88%	大賣/鉅額交易
2019/08/13	37	22.24	22	22.19	22.25	15	5,500	0.27%
2019/08/12	7	22.11	30	22.10	22.00	-23	5,453	-0.42%
2019/08/06	10	21.50	12	21.85	22.90	-2	5,269	-0.04%
2019/08/05	5	23.10	25	23.05	22.60	-20	5,168	-0.39%
2019/08/02	65	23.34	0	0.00	23.50	65	5,096	1.28%
2019/08/01	0	0.00	5	23.85	23.80	-5	5,016	-0.10%
2019/07/31	5	23.55	2	24.40	24.45	3	4,909	0.06%
2019/07/30	20	23.65	20	24.20	23.15	0	4,722	0.00%
2019/07/29	5	24.95	0	0.00	24.35	5	4,488	0.11%
2019/07/26	11	24.05	12	24.37	24.70	-1	4,170	-0.02%
2019/07/25	12	23.08	35	23.30	24.00	-23	3,834	-0.60%
2019/07/24	30	22.29	1	22.60	22.60	29	3,320	0.87%
2019/07/19	1	20.40	16	20.15	19.90	-15	2,939	-0.51%
2019/07/18	10	20.10	0	0.00	20.00	10	2,947	0.34%
2019/07/17	0	0.00	5	20.60	20.50	-5	2,941	-0.17%
2019/07/16	9	21.13	67	21.39	20.95	-58	2,954	-1.96%
2019/07/15	0	0.00	6	21.88	21.20	-6	2,933	-0.20%
2019/07/12	4	21.15	0	0.00	21.65	4	2,959	0.14%
2019/07/11	10	21.25	60	21.33	21.25	-50	2,936	-1.70%
2019/07/10	0	0.00	6	20.20	20.50	-6	2,775	-0.22%
2019/07/09	1	20.15	2	20.08	19.95	-1	2,748	-0.04%
2019/07/08	7	20.16	2	20.25	20.15	5	2,747	0.18%
2019/07/05	0	0.00	2	20.15	20.20	-2	2,741	-0.07%
2019/07/01	1	20.25	1	20.30	20.10	0	2,730	0.00%
2019/06/25	2	20.20	7	20.29	20.10	-5	2,652	-0.19%
2019/06/24	1	20.30	0	0.00	20.50	1	2,582	0.04%
2019/06/21	28	19.75	0	0.00	19.90	28	2,483	1.13%
2019/06/20	6	19.65	0	0.00	19.90	6	2,370	0.25%
2019/06/19	0	0.00	146	19.29	19.60	-146	2,235	-6.53%	大賣/鉅額交易
2019/06/18	178	18.69	0	0.00	19.40	178	1,976	9.00%	大買/鉅額交易
2019/06/17	102	17.79	0	0.00	17.85	102	1,536	6.64%	大買/鉅額交易
2019/06/13	0	0.00	2	16.50	16.40	-2	1,535	-0.13%
2019/06/12	0	0.00	1	16.45	16.65	-1	1,563	-0.06%
2019/06/11	19	15.90	0	0.00	16.05	19	1,571	1.21%
2019/06/06	2	15.68	0	0.00	15.65	2	1,599	0.13%
2019/06/05	1	15.85	2	16.05	15.85	-1	1,619	-0.06%
2019/06/04	0	0.00	5	16.10	15.95	-5	1,639	-0.31%
2019/06/03	0	0.00	11	16.14	16.10	-11	1,679	-0.65%
2019/05/31	11	16.35	0	0.00	16.40	11	1,709	0.64%
2019/05/23	1	15.60	2	15.68	15.65	-1	1,897	-0.05%
2019/05/20	4	16.06	0	0.00	16.05	4	2,153	0.19%
2019/05/17	1	16.40	0	0.00	16.40	1	2,215	0.05%
2019/05/16	4	16.93	2	17.20	16.85	2	2,258	0.09%
2019/05/13	2	17.38	2	17.50	17.30	0	2,856	0.00%
2019/05/10	1	17.50	0	0.00	17.55	1	3,010	0.03%
2019/05/09	1	17.60	0	0.00	17.60	1	3,017	0.03%
2019/05/08	6	18.68	3	18.77	18.55	3	2,989	0.10%
2019/05/07	0	0.00	2	19.03	19.10	-2	3,054	-0.07%
2019/05/06	8	19.13	0	0.00	18.90	8	3,136	0.26%
2019/04/30	1	19.25	10	19.22	19.45	-9	3,185	-0.28%
2019/04/29	0	0.00	4	19.49	19.25	-4	3,310	-0.12%
2019/04/26	0	0.00	4	20.35	20.25	-4	3,277	-0.12%
2019/04/23	0	0.00	1	21.15	21.40	-1	3,282	-0.03%
2019/04/22	3	21.40	0	0.00	21.25	3	3,282	0.09%
2019/04/18	4	20.84	1	21.65	20.75	3	3,262	0.09%
2019/04/17	1	21.55	20	21.65	21.45	-19	3,227	-0.59%
2019/04/16	21	21.30	2	21.40	21.60	19	3,211	0.59%
2019/04/09	0	0.00	2	22.10	21.75	-2	3,241	-0.06%
2019/04/08	1	22.00	0	0.00	21.65	1	3,257	0.03%
2019/03/27	5	20.50	13	20.47	20.20	-8	3,380	-0.24%
2019/03/21	0	0.00	6	21.50	21.50	-6	3,553	-0.17%
2019/03/20	0	0.00	3	21.50	21.30	-3	3,649	-0.08%
2019/03/19	3	21.55	0	0.00	21.30	3	3,906	0.08%
2019/03/15	3	20.95	0	0.00	20.90	3	4,040	0.07%
2019/03/13	0	0.00	3	21.70	21.40	-3	4,328	-0.07%
2019/03/11	2	21.50	5	21.35	21.50	-3	5,268	-0.06%
2019/03/04	0	0.00	1	22.55	22.50	-1	5,975	-0.02%
2019/02/26	0	0.00	5	23.25	22.75	-5	6,373	-0.08%
2019/02/25	3	22.85	0	0.00	22.75	3	6,677	0.04%
2019/02/22	0	0.00	1	23.15	23.00	-1	6,778	-0.01%
2019/02/21	15	23.33	5	23.05	23.30	10	6,803	0.15%
2019/02/20	15	23.67	6	24.03	23.50	9	6,788	0.13%
2019/02/19	0	0.00	3	22.45	23.00	-3	6,648	-0.05%
2019/02/18	6	22.91	0	0.00	22.80	6	6,605	0.09%
2019/02/14	1	23.85	5	23.95	23.10	-4	6,546	-0.06%
2019/02/13	0	0.00	5	23.35	23.45	-5	6,366	-0.08%
2019/02/12	6	22.03	0	0.00	21.90	6	6,143	0.10%
2019/02/11	15	21.58	2	20.60	21.40	13	6,069	0.21%
2019/01/30	3	20.45	0	0.00	20.30	3	6,027	0.05%
2019/01/29	0	0.00	1	20.50	20.25	-1	6,036	-0.02%
2019/01/28	3	20.80	3	20.93	20.70	0	6,058	0.00%
2019/01/25	10	20.80	5	20.65	20.50	5	6,080	0.08%
2019/01/23	0	0.00	1	20.10	20.20	-1	6,287	-0.02%
2019/01/22	1	20.45	0	0.00	20.20	1	6,300	0.02%
2019/01/21	2	20.63	4	20.69	20.85	-2	6,329	-0.03%
2019/01/18	0	0.00	1	19.85	19.80	-1	6,246	-0.02%
2019/01/16	0	0.00	6	19.81	19.90	-6	6,329	-0.09%
2019/01/15	0	0.00	1	19.65	19.65	-1	6,317	-0.02%
2019/01/14	6	18.82	0	0.00	19.10	6	6,313	0.10%
2019/01/11	1	19.10	0	0.00	19.20	1	6,338	0.02%
2019/01/10	2	19.73	0	0.00	19.55	2	6,345	0.03%
2019/01/07	1	19.30	0	0.00	19.20	1	6,480	0.02%
2019/01/04	0	0.00	20	18.18	18.80	-20	6,548	-0.31%
2019/01/03	1	19.65	0	0.00	19.55	1	6,558	0.02%
2018/12/28	2	20.33	2	20.25	20.15	0	6,672	0.00%
2018/12/26	5	20.05	0	0.00	19.85	5	6,784	0.07%
2018/12/22	0	0.00	5	20.75	20.40	-5	6,849	-0.07%
2018/12/21	1	20.35	11	20.15	20.75	-10	6,891	-0.15%
2018/12/19	0	0.00	5	20.90	20.75	-5	6,866	-0.07%
2018/12/18	16	21.03	28	21.07	20.85	-12	6,933	-0.17%
2018/12/14	5	21.70	0	0.00	21.60	5	7,092	0.07%
2018/12/13	4	22.46	2	22.35	22.10	2	7,128	0.03%
2018/12/12	0	0.00	1	22.85	22.85	-1	7,105	-0.01%
2018/12/11	2	21.80	2	21.95	21.75	0	7,057	0.00%
2018/12/10	5	21.90	0	0.00	22.05	5	7,070	0.07%
2018/12/07	1	22.65	1	22.65	22.60	0	7,085	0.00%
2018/12/05	3	24.60	12	23.88	24.00	-9	7,061	-0.13%
2018/12/04	32	23.74	36	23.38	24.50	-4	6,721	-0.06%
2018/11/30	0	0.00	15	21.75	22.00	-15	6,189	-0.24%
2018/11/29	32	22.49	1	22.45	21.90	31	6,162	0.50%
2018/11/28	5	22.56	0	0.00	22.25	5	6,052	0.08%
2018/11/27	6	22.61	10	22.40	22.25	-4	5,919	-0.07%
2018/11/26	4	22.23	1	21.75	21.60	3	5,645	0.05%
2018/11/23	33	21.89	43	21.84	21.70	-10	5,570	-0.18%
2018/11/22	17	20.93	18	21.14	21.15	-1	5,292	-0.02%
2018/11/21	10	20.50	1	20.50	20.55	9	4,970	0.18%
2018/11/20	2	19.15	6	19.06	18.70	-4	4,900	-0.08%
2018/11/19	0	0.00	1	18.85	18.85	-1	4,902	-0.02%
2018/11/16	20	18.61	22	18.51	18.15	-2	4,942	-0.04%
2018/11/09	5	18.10	10	17.93	18.25	-5	5,191	-0.10%
2018/11/07	15	17.95	0	0.00	18.60	15	5,226	0.29%
2018/11/06	0	0.00	5	18.05	17.40	-5	5,254	-0.10%
2018/11/02	1	18.15	6	18.26	18.35	-5	5,323	-0.09%
2018/11/01	3	18.00	7	18.19	17.70	-4	5,296	-0.08%
2018/10/31	11	17.22	0	0.00	17.50	11	5,205	0.21%
2018/10/29	1	16.40	0	0.00	16.10	1	5,175	0.02%
2018/10/26	7	15.67	0	0.00	15.65	7	5,221	0.13%
2018/10/25	25	16.34	0	0.00	16.15	25	5,225	0.48%
2018/10/24	5	17.94	5	18.10	17.90	0	5,183	0.00%
2018/10/22	0	0.00	2	18.40	19.10	-2	5,280	-0.04%
2018/10/19	3	18.48	0	0.00	18.60	3	5,440	0.06%
2018/10/18	0	0.00	1	19.45	19.45	-1	5,478	-0.02%
2018/10/16	9	19.83	2	19.50	19.50	7	5,573	0.13%
2018/10/15	1	19.35	3	19.30	19.10	-2	5,654	-0.04%
2018/10/12	17	18.89	19	19.01	19.30	-2	5,774	-0.03%
2018/10/11	11	18.00	1	18.00	18.00	10	5,828	0.17%
2018/10/09	5	20.11	0	0.00	20.00	5	5,909	0.08%
2018/10/08	1	20.60	8	20.49	20.70	-7	6,010	-0.12%
2018/10/05	25	20.84	41	20.30	20.30	-16	6,078	-0.26%
2018/10/04	1	22.05	6	21.90	21.95	-5	6,039	-0.08%
2018/10/03	14	22.41	2	22.35	22.30	12	6,180	0.19%
2018/10/02	8	23.57	4	24.03	23.40	4	6,413	0.06%
2018/10/01	4	23.43	1	23.70	23.85	3	6,568	0.05%
2018/09/28	0	0.00	5	23.58	23.70	-5	6,784	-0.07%
2018/09/27	1	24.35	1	23.35	23.30	0	6,877	0.00%
2018/09/26	1	23.80	2	23.48	24.00	-1	7,020	-0.01%
2018/09/25	2	24.05	3	23.85	23.65	-1	7,080	-0.01%
2018/09/21	2	24.00	1	23.95	23.95	1	7,036	0.01%
2018/09/19	3	24.15	4	24.08	23.10	-1	7,126	-0.01%
2018/09/18	4	23.14	6	23.23	23.00	-2	7,137	-0.03%
2018/09/17	6	23.95	12	23.84	24.20	-6	7,271	-0.08%
2018/09/14	13	22.15	3	22.73	23.25	10	7,240	0.14%
2018/09/13	4	21.25	4	21.19	21.15	0	7,349	0.00%
2018/09/12	7	20.06	3	20.92	20.10	4	7,544	0.05%
2018/09/11	6	22.18	1	22.60	22.10	5	7,600	0.07%
2018/09/10	4	22.85	0	0.00	22.45	4	7,871	0.05%
2018/09/07	2	26.45	13	26.43	24.90	-11	7,830	-0.14%
2018/09/06	0	0.00	10	26.50	26.65	-10	7,859	-0.13%
2018/09/05	10	27.00	0	0.00	26.80	10	8,060	0.12%
2018/09/04	0	0.00	2	27.40	27.50	-2	8,353	-0.02%
2018/09/03	1	27.05	0	0.00	26.85	1	8,584	0.01%
2018/08/30	0	0.00	1	28.85	28.10	-1	8,737	-0.01%
2018/08/28	1	27.80	0	0.00	28.05	1	8,965	0.01%
2018/08/24	1	26.80	10	27.06	27.25	-9	9,575	-0.09%
2018/08/23	12	27.68	0	0.00	28.00	12	10,673	0.11%
2018/08/20	0	0.00	6	27.80	27.40	-6	13,469	-0.04%
2018/08/17	0	0.00	13	28.90	28.90	-13	14,306	-0.09%
2018/08/16	0	0.00	1	29.15	29.25	-1	14,575	-0.01%
2018/08/15	3	29.20	2	29.15	28.95	1	14,843	0.01%
2018/08/14	1	29.80	0	0.00	30.75	1	14,865	0.01%
2018/08/13	3	30.47	1	29.90	29.90	2	14,941	0.01%
2018/08/10	27	31.11	27	31.13	31.00	0	14,913	0.00%
2018/08/09	2	30.73	2	30.95	30.60	0	14,955	0.00%
2018/08/08	0	0.00	1	31.00	31.00	-1	15,330	-0.01%
2018/08/06	13	32.04	0	0.00	31.45	13	15,710	0.08%
2018/08/03	13	31.88	12	31.99	32.35	1	15,863	0.01%
2018/08/02	1	31.60	14	31.72	31.35	-13	15,852	-0.08%
2018/08/01	0	0.00	4	33.39	33.20	-4	15,913	-0.03%
2018/07/31	0	0.00	11	33.61	33.65	-11	16,055	-0.07%
2018/07/30	1	33.95	1	33.70	33.65	0	16,049	0.00%
2018/07/27	10	35.60	0	0.00	35.00	10	16,001	0.06%
2018/07/26	9	34.71	8	34.93	35.40	1	15,934	0.01%
2018/07/25	2	34.30	0	0.00	33.90	2	15,759	0.01%
2018/07/23	11	32.97	6	32.23	33.80	5	15,617	0.03%
2018/07/20	4	34.80	6	33.34	33.55	-2	15,562	-0.01%
2018/07/19	6	33.18	9	33.79	34.15	-3	15,410	-0.02%
2018/07/18	4	33.13	4	33.60	32.50	0	15,296	0.00%
2018/07/17	14.4	35.78	15	35.29	34.05	-0.6	15,193	0.00%
2018/07/16	2	35.98	12	35.68	35.70	-10	15,078	-0.07%
2018/07/13	1.2	34.57	3	34.55	34.55	-1.8	15,044	-0.01%
2018/07/11	11	34.52	13	34.53	34.55	-2	14,897	-0.01%
2018/07/10	2	34.53	1	34.90	34.30	1	14,731	0.01%
2018/07/09	6	32.53	0	0.00	32.55	6	14,561	0.04%
2018/07/06	12	32.47	4	32.74	33.80	8	14,382	0.06%
2018/07/05	10	31.70	10	31.30	30.75	0	14,183	0.00%
2018/07/04	20	31.91	9	31.74	30.70	11	14,034	0.08%
2018/07/03	21	34.65	29	34.21	33.20	-8	13,822	-0.06%
2018/07/02	5	34.80	0	0.00	34.20	5	13,741	0.04%
2018/06/29	13	35.22	9	34.96	35.20	4	13,686	0.03%
2018/06/28	41	36.54	31	34.97	34.50	10	13,546	0.07%
2018/06/26	0	0.00	9	37.34	36.90	-9	13,272	-0.07%
2018/06/25	18	37.26	8	37.13	36.80	10	13,101	0.08%
2018/06/22	12	39.70	12	39.30	38.65	0	12,955	0.00%
2018/06/21	5	39.98	13	39.98	41.00	-8	12,800	-0.06%
2018/06/20	19	40.08	6	37.58	37.75	13	12,560	0.10%
2018/06/19	11.2	41.33	9	41.16	39.80	2.2	12,439	0.02%
2018/06/15	4	40.18	0	0.00	39.90	4	12,155	0.03%
2018/06/14	18.2	38.76	29	39.19	39.60	-10.8	12,239	-0.09%
2018/06/13	19	38.59	10	40.75	39.00	9	12,350	0.07%
2018/06/12	7	42.79	1	42.20	42.45	6	12,426	0.05%
2018/06/11	6	40.00	5.1	40.14	41.00	0.9	12,131	0.01%
2018/06/08	1	37.60	0	0.00	37.30	1	11,994	0.01%
2018/06/07	0	0.00	4	36.70	37.00	-4	11,951	-0.03%
2018/06/06	2	36.20	4	36.20	35.90	-2	11,989	-0.02%
2018/06/05	5	34.74	2	35.75	34.60	3	12,093	0.02%
2018/06/04	10	37.50	26	36.46	37.20	-16	12,044	-0.13%
2018/06/01	72	37.79	59	37.47	37.00	13	11,883	0.11%
2018/05/31	45	40.14	39	40.01	38.20	6	11,358	0.05%
2018/05/30	51	36.66	65	36.95	37.60	-14	10,218	-0.14%
2018/05/29	78	34.45	161	34.41	34.20	-83	9,074	-0.91%	大賣/
2018/05/28	104	31.13	40	31.49	32.05	64	7,610	0.84%	大買/
2018/05/25	56	28.87	69	28.50	29.15	-13	7,234	-0.18%
2018/05/24	18	26.49	9	26.84	26.50	9	6,262	0.14%
2018/05/23	30	25.40	61	26.05	25.90	-31	5,976	-0.52%
2018/05/22	30	26.20	50	25.35	25.10	-20	5,631	-0.36%
2018/05/18	20	24.80	61	24.80	25.05	-41	5,420	-0.76%
2018/05/17	21	24.44	0	0.00	24.40	21	5,346	0.39%
2018/05/16	1	25.35	5	26.05	25.20	-4	5,258	-0.08%
2018/05/15	4	24.86	1	25.10	24.90	3	4,897	0.06%
2018/05/14	53	26.12	111	25.53	25.80	-58	4,846	-1.20%	大賣/
2018/05/11	54	24.54	53	25.23	24.40	1	4,517	0.02%
2018/05/10	53	24.41	1	24.75	24.75	52	4,342	1.20%
2018/05/09	41	24.82	42	24.91	24.15	-1	4,292	-0.02%
2018/05/08	2	24.10	21	23.74	24.05	-19	4,146	-0.46%
2018/05/07	20	22.70	0	0.00	22.75	20	3,983	0.50%
2018/05/02	0	0.00	5	21.95	22.05	-5	4,147	-0.12%
2018/04/27	0	0.00	1	21.75	21.90	-1	4,590	-0.02%
2018/04/26	5	21.90	0	0.00	21.50	5	5,006	0.10%
2018/04/23	30	24.21	0	0.00	23.70	30	5,145	0.58%
2018/04/20	0	0.00	5	23.90	23.80	-5	5,127	-0.10%
2018/04/19	32	24.20	51	24.37	24.40	-19	5,110	-0.37%
2018/04/18	6	23.74	0	0.00	23.40	6	4,982	0.12%
2018/04/17	6	23.88	0	0.00	23.50	6	4,975	0.12%
2018/04/16	0	0.00	1	24.85	24.60	-1	4,971	-0.02%
2018/04/13	0	0.00	11	24.63	24.95	-11	4,975	-0.22%
2018/04/11	61	24.27	61	23.93	24.00	0	5,092	0.00%
2018/04/10	1	23.20	0	0.00	23.05	1	5,090	0.02%
2018/04/09	6	22.96	0	0.00	22.90	6	5,194	0.12%
2018/04/03	3	23.72	2	23.80	23.35	1	5,218	0.02%
2018/04/02	0	0.00	20	24.44	23.80	-20	5,216	-0.38%
2018/03/31	0	24.10	10	24.10	24.25	-10	5,222	-0.19%
2018/03/30	1	24.20	0	0.00	24.05	1	5,259	0.02%
2018/03/29	0	0.00	10	24.30	24.20	-10	5,298	-0.19%
2018/03/28	2	23.90	0	0.00	24.00	2	5,322	0.04%
2018/03/27	27	24.45	11	24.32	24.20	16	5,302	0.30%
2018/03/26	34	24.09	22	24.49	24.10	12	5,307	0.23%
2018/03/23	20	24.05	40	23.00	23.95	-20	5,309	-0.38%
2018/03/22	0	0.00	1	26.10	24.85	-1	5,264	-0.02%
2018/03/21	1	25.85	1	27.00	25.85	0	5,189	0.00%
2018/03/20	3	26.55	1	26.55	26.35	2	5,112	0.04%
2018/03/19	110	26.34	4	26.48	26.50	106	4,988	2.13%	大買/鉅額交易
2018/03/16	0	0.00	20	26.00	25.55	-20	4,795	-0.42%
2018/03/15	1	24.90	1	24.85	24.80	0	4,566	0.00%
2018/03/14	1	25.55	2	25.23	24.80	-1	4,605	-0.02%
2018/03/13	0	0.00	1	24.50	25.10	-1	4,568	-0.02%
2018/03/12	22	25.09	21	25.18	24.70	1	4,578	0.02%
2018/03/09	10	24.20	10	24.50	24.40	0	4,563	0.00%
2018/03/08	0	0.00	1	23.35	23.35	-1	4,559	-0.02%
2018/03/06	0	0.00	4	21.55	21.10	-4	4,677	-0.09%
2018/03/01	3	21.03	0	0.00	21.25	3	5,424	0.06%
2018/02/27	1	21.70	0	0.00	21.25	1	5,528	0.02%
2018/02/23	0	0.00	6	21.52	21.40	-6	5,735	-0.10%
2018/02/22	4	21.08	0	0.00	21.05	4	5,991	0.07%
2018/02/08	2	20.73	0	0.00	20.00	2	7,508	0.03%
2018/02/07	1	21.00	0	0.00	20.70	1	7,549	0.01%
2018/02/06	1	20.45	6	20.53	20.45	-5	7,600	-0.07%
2018/02/05	3	22.52	1	22.40	22.70	2	7,704	0.03%
2018/01/30	1	24.90	0	0.00	24.50	1	8,190	0.01%
2018/01/26	4	25.60	0	0.00	25.40	4	8,546	0.05%
2018/01/25	18	25.79	0	0.00	25.20	18	8,703	0.21%
2018/01/24	5	26.69	3	27.10	26.40	2	8,804	0.02%
2018/01/23	2	25.80	2	26.80	26.45	0	8,872	0.00%
2018/01/22	4	26.74	4	26.60	27.15	0	8,922	0.00%
2018/01/19	0	0.00	1	25.55	25.40	-1	9,219	-0.01%
2018/01/18	0	0.00	2	24.73	24.85	-2	9,485	-0.02%
2018/01/17	2	24.10	0	0.00	23.90	2	9,672	0.02%
2018/01/15	2	24.15	0	0.00	24.00	2	10,700	0.02%
2018/01/10	1	24.50	0	0.00	23.70	1	11,155	0.01%
2018/01/09	0	0.00	1	24.40	24.35	-1	11,346	-0.01%
2018/01/08	2	25.60	10	25.70	24.65	-8	11,708	-0.07%
2018/01/05	0	0.00	3	24.75	25.50	-3	11,693	-0.03%
2018/01/04	1	24.35	0	0.00	24.30	1	11,734	0.01%
2018/01/03	6	24.42	8	24.41	24.05	-2	11,867	-0.02%