漢磊 (3707)-凱基-松山券商分點個股進出

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
70.1
漲跌
--
漲幅
0.00%
成交量
3,685張
產業
上櫃半導體類股
1280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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/04/30	10	70.66	1	71.20	70.10	9	5,010	0.18%
2024/04/29	3.1	69.29	0	0.00	70.10	3.1	4,960	0.06%
2024/04/26	5.1	69.83	4	69.35	69.10	1.1	4,925	0.02%
2024/04/25	1	70.00	0	0.00	70.60	1	4,867	0.02%
2024/04/24	1	67.90	1.2	68.36	67.80	-0.2	4,766	0.00%
2024/04/23	10	68.50	0	0.00	68.50	10	4,740	0.21%
2024/04/22	0.4	67.54	2	68.00	67.00	-1.6	4,706	-0.03%
2024/04/19	8.2	67.96	5	68.28	67.10	3.2	4,625	0.07%
2024/04/18	15.2	75.55	38	75.24	72.00	-22.8	4,470	-0.51%
2024/04/17	20	72.80	2.2	73.80	73.80	17.8	3,962	0.45%
2024/04/16	2.1	68.12	2	67.40	67.10	0.1	3,925	0.00%
2024/04/12	0	0.00	0.2	72.00	71.60	-0.2	3,741	-0.01%
2024/04/11	1	72.50	3	71.30	70.50	-2	3,656	-0.06%
2024/04/10	3	71.63	7.2	71.32	71.50	-4.2	3,535	-0.12%
2024/04/08	1.1	67.02	0	0.00	67.20	1.1	3,322	0.03%
2024/04/03	6.2	68.36	1	68.40	68.60	5.2	3,261	0.16%
2024/04/02	1	66.00	0	0.00	68.20	1	3,173	0.03%
2024/04/01	3.2	67.16	5	67.66	67.70	-1.8	2,978	-0.06%
2024/03/29	5	60.46	5	61.90	61.90	0	2,693	0.00%
2024/03/28	1	61.10	11	59.16	60.70	-10	2,625	-0.38%
2024/03/27	12	57.58	0	0.00	57.40	12	2,487	0.48%
2024/03/25	3.5	59.64	0	0.00	59.00	3.5	2,485	0.14%
2024/03/22	0	0.00	1	59.00	59.30	-1	2,479	-0.04%
2024/03/21	0	0.00	1	57.30	57.20	-1	2,439	-0.04%
2024/03/20	1	57.60	4	58.03	57.00	-3	2,517	-0.12%
2024/03/18	1	59.50	0	0.00	58.10	1	2,491	0.04%
2024/03/15	3	61.33	0	0.00	59.50	3	2,472	0.12%
2024/03/14	2	59.50	0	0.00	61.20	2	2,445	0.08%
2024/03/13	1	63.10	3	62.07	61.70	-2	2,402	-0.08%
2024/03/12	4	62.10	12	62.02	61.80	-8	2,320	-0.34%
2024/03/11	19	65.59	7	65.66	64.20	12	2,207	0.54%
2024/03/08	14	59.53	3	60.80	61.00	11	1,567	0.70%
2024/03/06	0	0.00	2	56.45	56.10	-2	1,416	-0.14%
2024/03/04	0	0.00	1	59.60	59.70	-1	1,384	-0.07%
2024/02/29	1	60.10	6	60.12	60.30	-5	1,363	-0.37%
2024/02/27	1	60.90	0	61.50	61.50	1	1,350	0.07%
2024/02/26	0	0.00	4	60.93	62.60	-4	1,326	-0.30%
2024/02/23	0	60.70	2	61.50	60.70	-2	1,268	-0.16%
2024/02/22	1	61.20	4	61.13	61.10	-3	1,299	-0.23%
2024/02/21	1	62.10	0	0.00	61.80	1	1,315	0.08%
2024/02/19	0	62.80	0	0.00	63.30	0	1,316	0.00%
2024/02/16	0	0.00	1	62.80	62.80	-1	1,319	-0.08%
2024/02/15	0	0.00	3.7	61.16	62.40	-3.7	1,311	-0.28%
2024/02/05	0	0.00	2	60.86	60.90	-2	1,300	-0.15%
2024/02/02	1	62.10	13	62.00	61.90	-12	1,279	-0.94%
2024/02/01	0	0.00	0.6	62.80	62.20	-0.6	1,278	-0.04%
2024/01/31	0	63.50	0	0.00	63.00	0	1,270	0.00%
2024/01/25	1	64.41	0	0.00	64.30	1	1,283	0.08%
2024/01/24	1	65.70	0	0.00	65.80	1	1,301	0.08%
2024/01/23	0	65.20	0	0.00	65.20	0	1,321	0.00%
2024/01/22	0	65.50	0	0.00	65.50	0	1,324	0.00%
2024/01/19	0	0.00	1	63.90	63.80	-1	1,314	-0.08%
2024/01/18	0	63.00	0	0.00	62.90	0	1,311	0.00%
2024/01/17	0	0.00	1	64.10	64.10	-1	1,304	-0.08%
2024/01/16	0.1	65.45	0	0.00	65.40	0.1	1,291	0.01%
2024/01/15	1	65.91	0	0.00	65.90	1	1,287	0.08%
2024/01/11	0	66.00	0	0.00	66.60	0	1,300	0.00%
2024/01/10	0	66.50	0.1	66.30	65.50	-0.1	1,314	-0.01%
2024/01/09	0	68.05	0	0.00	67.80	0	1,287	0.00%
2024/01/08	0	69.25	0	0.00	68.50	0	1,277	0.00%
2024/01/05	2	69.15	1	69.00	69.10	1	1,275	0.08%
2024/01/04	2	69.36	0	0.00	69.40	2	1,263	0.16%
2024/01/03	0	70.70	0	0.00	70.40	0	1,259	0.00%
2024/01/02	0	71.60	0	0.00	71.40	0	1,245	0.00%
2023/12/29	0	72.30	2	72.10	72.10	-2	1,240	-0.16%
2023/12/28	0	72.90	0	0.00	72.70	0	1,242	0.00%
2023/12/27	3	72.63	0	0.00	73.00	3	1,240	0.24%
2023/12/26	0	72.20	1	72.80	72.40	-1	1,246	-0.08%
2023/12/25	0	71.70	0	0.00	71.40	0	1,247	0.00%
2023/12/22	0	71.81	0	0.00	71.80	0	1,268	0.00%
2023/12/21	0	72.10	1	71.60	71.80	-1	1,315	-0.07%
2023/12/20	1	72.50	1	73.40	72.50	0	1,324	0.00%
2023/12/19	1.6	72.63	0	0.00	72.90	1.6	1,374	0.11%
2023/12/18	0	72.40	0	0.00	72.30	0	1,446	0.00%
2023/12/15	6	74.13	3	74.37	73.60	3	1,504	0.20%
2023/12/14	1	71.80	1	71.50	71.50	0	1,432	0.00%
2023/12/13	2	71.25	0	0.00	71.10	2	1,428	0.14%
2023/12/12	1	71.41	0	0.00	71.20	1	1,436	0.07%
2023/12/11	0	71.80	0	0.00	71.20	0	1,445	0.00%
2023/12/08	3	71.57	0	0.00	71.10	3	1,449	0.21%
2023/12/07	0	71.80	0	0.00	71.10	0	1,448	0.00%
2023/12/06	0	72.90	1	72.40	72.40	-1	1,441	-0.07%
2023/12/05	0	73.50	1	73.50	73.00	-1	1,447	-0.07%
2023/12/04	2	73.66	0	0.00	73.80	2	1,454	0.14%
2023/12/01	1	75.00	0	0.00	75.10	1	1,451	0.07%
2023/11/30	2	76.65	3	74.90	76.40	-1	1,432	-0.07%
2023/11/29	3	73.57	2	74.35	73.50	1	1,376	0.07%
2023/11/28	0	72.60	0	0.00	72.50	0	1,368	0.00%
2023/11/27	0	72.40	0	0.00	72.00	0	1,368	0.00%
2023/11/22	4	72.78	2	73.10	73.20	2	1,364	0.15%
2023/11/21	0	73.35	2	73.80	73.00	-2	1,370	-0.14%
2023/11/20	1	71.50	2	73.50	73.50	-1	1,372	-0.07%
2023/11/17	0	72.00	0	0.00	71.80	0	1,356	0.00%
2023/11/16	0	71.00	0	0.00	71.00	0	1,357	0.00%
2023/11/15	0	70.70	0	0.00	70.90	0	1,353	0.00%
2023/11/14	0	69.20	0	0.00	69.70	0	1,355	0.00%
2023/11/09	0	69.50	0	0.00	69.10	0	1,384	0.00%
2023/11/08	0	70.80	0	0.00	70.40	0	1,410	0.00%
2023/11/07	0	71.40	0	0.00	71.50	0	1,424	0.00%
2023/11/06	0	71.70	0	0.00	71.70	0	1,452	0.00%
2023/11/02	0	70.00	0	0.00	70.00	0	1,465	0.00%
2023/10/31	0	68.90	0	0.00	68.40	0	1,451	0.00%
2023/10/30	0	71.30	0	71.30	71.20	0	1,464	0.00%
2023/10/27	0	70.90	0	0.00	70.50	0	1,467	0.00%
2023/10/26	0	70.90	0	0.00	70.80	0	1,490	0.00%
2023/10/25	0	72.00	0	0.00	72.10	0	1,510	0.00%
2023/10/23	0	70.30	0	0.00	69.60	0	1,538	0.00%
2023/10/20	0	71.00	0	0.00	70.90	0	1,568	0.00%
2023/10/19	2	68.90	0	0.00	69.00	2	1,628	0.12%
2023/10/18	0	69.40	1	71.50	69.00	-1	1,651	-0.06%
2023/10/17	0	72.00	0	0.00	71.30	0	1,638	0.00%
2023/10/16	1	72.67	1	71.40	71.40	0	1,655	0.00%
2023/10/13	0	72.45	0	0.00	73.00	0	1,712	0.00%
2023/10/12	0	72.50	0	0.00	72.40	0	1,748	0.00%
2023/10/11	0	72.05	0	0.00	71.90	0	1,791	0.00%
2023/10/06	0	73.30	0	0.00	73.00	0	1,857	0.00%
2023/10/05	3	73.54	0	0.00	73.30	3	1,959	0.15%
2023/10/02	0	74.00	0	0.00	74.00	0	2,715	0.00%
2023/09/28	0	72.13	0	0.00	72.20	0	2,973	0.00%
2023/09/27	0.3	71.80	0	0.00	71.40	0.3	2,993	0.01%
2023/09/26	1	73.98	0.5	72.66	72.10	0.5	2,996	0.02%
2023/09/25	0	75.50	0	0.00	75.00	0	2,978	0.00%
2023/09/22	0.3	75.45	0	0.00	75.60	0.3	2,981	0.01%
2023/09/21	3	77.66	1	80.50	76.20	2	2,932	0.07%
2023/09/20	0	78.90	0	0.00	78.60	0	2,855	0.00%
2023/09/19	0.2	79.10	0	0.00	80.00	0.2	2,814	0.01%
2023/09/18	1	79.70	16	80.16	79.20	-15	2,834	-0.53%
2023/09/15	0.5	79.50	0	0.00	79.00	0.5	2,869	0.02%
2023/09/14	0.2	80.29	0	0.00	79.80	0.2	2,922	0.01%
2023/09/13	0	0.00	0.2	78.70	79.50	-0.2	2,937	-0.01%
2023/09/11	0.1	77.30	5	76.50	76.60	-4.9	3,187	-0.16%
2023/09/08	0	0.00	1	78.90	77.30	-1	3,371	-0.03%
2023/09/07	0	0.00	0.3	80.00	78.90	-0.3	3,536	-0.01%
2023/09/06	0	0.00	0.3	80.20	80.20	-0.3	3,622	-0.01%
2023/09/05	0.5	79.62	0	0.00	79.60	0.5	3,637	0.01%
2023/09/04	0.1	78.40	1	79.10	79.20	-0.9	3,667	-0.02%
2023/09/01	0.4	79.39	0	0.00	78.70	0.4	3,729	0.01%
2023/08/31	0	78.95	0	0.00	79.10	0	3,800	0.00%
2023/08/30	0	78.70	1	78.80	78.70	-1	3,975	-0.02%
2023/08/29	0	78.30	1	77.50	78.30	-1	4,038	-0.02%
2023/08/28	0	76.80	3	77.00	76.50	-3	4,033	-0.07%
2023/08/25	1	77.88	0.1	77.20	76.90	1	4,037	0.02%
2023/08/24	0	76.80	1	77.10	77.30	-1	4,045	-0.02%
2023/08/23	0	74.20	0	0.00	75.00	0	4,042	0.00%
2023/08/22	0	74.90	0	0.00	74.50	0	4,041	0.00%
2023/08/21	0	75.20	0	0.00	75.00	0	4,062	0.00%
2023/08/18	0	75.50	0	0.00	75.10	0	4,085	0.00%
2023/08/17	1	75.11	0	0.00	75.40	1	4,081	0.02%
2023/08/16	0	73.00	1	72.00	74.00	-1	4,078	-0.02%
2023/08/15	0	73.25	0	0.00	73.20	0	4,084	0.00%
2023/08/14	3	71.83	0	0.00	72.20	3	4,086	0.07%
2023/08/11	0	75.37	0	0.00	75.00	0	4,059	0.00%
2023/08/10	0	75.90	0	0.00	75.80	0	4,061	0.00%
2023/08/09	0	77.85	0	0.00	77.50	0	4,064	0.00%
2023/08/08	0.1	78.45	0	0.00	78.00	0.1	4,089	0.00%
2023/08/07	2	79.35	0	0.00	79.60	2	4,103	0.05%
2023/08/04	2.2	77.63	2	77.80	78.30	0.2	4,104	0.01%
2023/08/02	0	78.40	1	77.90	77.70	-1	4,126	-0.02%
2023/08/01	2	79.61	0	0.00	79.70	2	4,102	0.05%
2023/07/31	0.1	79.98	0	0.00	79.30	0.1	4,107	0.00%
2023/07/28	1	81.30	3	80.83	80.80	-2	4,095	-0.05%
2023/07/27	1	79.81	1	79.90	79.90	0	4,088	0.00%
2023/07/26	1.1	79.02	0	0.00	78.80	1.1	4,093	0.03%
2023/07/25	0	79.90	0	0.00	80.80	0	4,105	0.00%
2023/07/24	1.4	78.93	3	79.43	78.30	-1.6	4,093	-0.04%
2023/07/21	0	82.83	1	82.90	82.20	-1	4,065	-0.02%
2023/07/20	0	84.00	0	0.00	83.90	0	4,107	0.00%
2023/07/19	0	83.90	0	0.00	83.10	0	4,145	0.00%
2023/07/18	5	87.19	5	85.40	84.00	0	4,258	0.00%
2023/07/17	0	87.30	11	86.58	86.80	-11	4,285	-0.26%
2023/07/14	1	87.59	2	87.10	87.70	-1	4,293	-0.02%
2023/07/13	1	87.91	2	89.20	86.60	-1	4,279	-0.02%
2023/07/12	0.1	88.94	35	89.51	88.40	-34.9	4,230	-0.83%
2023/07/11	29	91.83	2	93.00	90.50	27	4,143	0.65%
2023/07/10	38	91.59	44.1	91.29	90.40	-6.1	3,887	-0.16%
2023/07/07	15	86.70	0	0.00	86.70	15	3,557	0.42%
2023/07/06	46	87.46	32	87.65	88.00	14	3,479	0.40%
2023/07/05	1	84.21	0	84.80	83.90	1	3,244	0.03%
2023/07/04	0	84.35	3.1	83.79	84.20	-3.1	3,256	-0.09%
2023/07/03	0	83.45	0	0.00	83.10	0	3,271	0.00%
2023/06/30	0	84.10	10	84.07	83.80	-10	3,256	-0.31%
2023/06/29	0	83.50	0	0.00	83.30	0	3,262	0.00%
2023/06/28	0	83.65	1	83.40	82.90	-1	3,313	-0.03%
2023/06/27	1	83.52	6	84.53	83.20	-5	3,418	-0.15%
2023/06/26	1	84.51	0	0.00	84.50	1	3,399	0.03%
2023/06/21	16	86.91	0	0.00	86.70	16	3,392	0.47%
2023/06/20	6.1	87.56	0	0.00	88.00	6.1	3,370	0.18%
2023/06/19	5	86.14	0	0.00	86.10	5	3,333	0.15%
2023/06/16	0	87.00	1	88.60	86.10	-1	3,331	-0.03%
2023/06/15	5	89.36	0	0.00	88.60	5	3,330	0.15%
2023/06/14	3	90.19	4	88.60	90.20	-1	3,207	-0.03%
2023/06/13	4.2	87.35	16.1	88.47	86.50	-11.9	3,047	-0.39%
2023/06/12	3.1	85.65	2	84.50	85.40	1.1	2,895	0.04%
2023/06/09	0	0.00	1	83.00	82.80	-1	2,852	-0.04%
2023/06/08	0	82.60	0	0.00	82.70	0	2,862	0.00%
2023/06/07	0	83.60	0	0.00	84.70	0	2,898	0.00%
2023/06/06	7	82.77	3	83.60	82.00	4	2,862	0.14%
2023/06/05	0	85.50	2	86.60	85.20	-2	2,812	-0.07%
2023/06/02	0	0.00	8	82.50	82.20	-8	2,698	-0.30%
2023/05/31	2	79.60	0	0.00	79.70	2	2,906	0.07%
2023/05/29	1	80.50	6	80.10	80.60	-5	2,940	-0.17%
2023/05/26	0	77.70	1	78.00	77.00	-1	2,935	-0.03%
2023/05/25	3	78.10	0	0.00	77.30	3	2,952	0.10%
2023/05/24	9	78.38	1.1	78.76	79.10	7.9	2,992	0.26%
2023/05/23	4	77.92	1	78.10	77.60	3	2,997	0.10%
2023/05/22	0.1	78.00	0	0.00	77.60	0.1	3,004	0.00%
2023/05/17	0	76.70	0	0.00	76.50	0	3,063	0.00%
2023/05/15	0	74.33	0	0.00	74.50	0	3,081	0.00%
2023/05/09	3	77.23	0	0.00	76.50	3	3,168	0.09%
2023/05/08	6	78.80	6	78.42	78.30	0	3,218	0.00%
2023/05/05	6	78.20	0	0.00	77.80	6	3,329	0.18%
2023/05/04	0	78.40	0	0.00	78.30	0	3,464	0.00%
2023/05/02	0	0.00	5	79.04	79.00	-5	3,566	-0.14%
2023/04/28	6	77.00	3	77.17	77.90	3	3,645	0.08%
2023/04/27	6.2	76.98	0	0.00	76.30	6.2	3,616	0.17%
2023/04/26	0	75.80	0	0.00	76.70	0	3,627	0.00%
2023/04/25	1.1	76.44	0	0.00	77.00	1.1	3,610	0.03%
2023/04/24	1	79.50	1	79.80	80.00	0	3,603	0.00%
2023/04/21	6.1	80.24	4	79.83	79.10	2.1	3,573	0.06%
2023/04/20	5.1	84.94	1	83.50	83.50	4.1	3,464	0.12%
2023/04/19	2	87.20	3	86.50	86.50	-1	3,429	-0.03%
2023/04/18	2	87.72	0	0.00	87.60	2	3,431	0.06%
2023/04/17	0	0.00	1	88.20	88.70	-1	3,425	-0.03%
2023/04/14	0	88.80	2	88.60	88.40	-2	3,408	-0.06%
2023/04/13	0.2	89.22	7	89.56	88.20	-6.8	3,425	-0.20%
2023/04/12	0	90.40	19	88.84	90.40	-19	3,410	-0.56%
2023/04/11	0	90.35	1	90.00	90.00	-1	3,405	-0.03%
2023/04/10	1	90.51	1	90.50	90.50	0	3,427	0.00%
2023/04/07	0	0.00	1	92.00	92.30	-1	3,421	-0.03%
2023/04/06	1	91.60	0	0.00	91.30	1	3,404	0.03%
2023/03/31	0	0.00	1	90.50	90.70	-1	3,404	-0.03%
2023/03/30	0	90.50	0	0.00	90.50	0	3,449	0.00%
2023/03/29	1	89.80	4	91.10	89.80	-3	3,455	-0.09%
2023/03/28	1	92.30	0	0.00	91.70	1	3,436	0.03%
2023/03/27	1	90.10	1	90.80	90.00	0	3,372	0.00%
2023/03/23	1	90.40	0	0.00	90.20	1	3,374	0.03%
2023/03/22	1	90.79	4	90.58	90.70	-3	3,380	-0.09%
2023/03/20	3	89.83	5	91.06	89.90	-2	3,390	-0.06%
2023/03/17	0	87.61	0.1	88.00	88.50	-0.1	3,318	0.00%
2023/03/16	0	87.05	0	0.00	86.80	0	3,310	0.00%
2023/03/15	2	86.91	0	0.00	86.80	2	3,365	0.06%
2023/03/14	4.1	86.98	2	87.00	86.10	2.1	3,395	0.06%
2023/03/13	0	87.53	0	0.00	88.40	0	3,426	0.00%
2023/03/10	5	89.24	1	88.80	88.90	4	3,468	0.12%
2023/03/09	0	92.50	0	0.00	92.00	0	3,536	0.00%
2023/03/08	0	92.20	0	0.00	92.30	0	3,547	0.00%
2023/03/07	0	0.00	7	92.50	92.50	-7	3,544	-0.20%
2023/03/06	13	89.89	2	90.50	90.70	11	3,527	0.31%
2023/03/03	21	88.15	16	89.03	89.20	5	3,536	0.14%
2023/03/02	0	91.90	0	0.00	90.80	0	3,372	0.00%
2023/02/23	0.1	94.20	10	93.20	93.90	-9.9	3,423	-0.29%
2023/02/22	1	95.49	0	0.00	93.20	1	3,543	0.03%
2023/02/16	0	0.00	2	97.70	97.90	-2	4,067	-0.05%
2023/02/15	3.1	96.60	1	98.00	95.90	2.1	4,178	0.05%
2023/02/14	0	96.40	0	0.00	97.00	0	4,192	0.00%
2023/02/10	1.3	96.23	0	0.00	95.20	1.3	4,382	0.03%
2023/02/09	0.2	98.50	1	98.80	98.30	-0.8	4,372	-0.02%
2023/02/08	0	99.10	0	0.00	98.90	0	4,401	0.00%
2023/02/07	1.2	97.87	2	97.40	97.60	-0.8	4,395	-0.02%
2023/02/06	1.2	99.40	6	97.80	96.90	-4.8	4,427	-0.11%
2023/02/03	5	99.90	2	99.20	98.20	3	4,387	0.07%
2023/02/02	2	99.00	4	99.50	100.00	-2	4,351	-0.05%
2023/02/01	2	96.80	1	96.70	96.70	1	4,263	0.02%
2023/01/31	1	95.00	1	96.30	96.30	0	4,303	0.00%
2023/01/30	0	0.00	1	92.00	94.80	-1	4,295	-0.02%
2023/01/17	2	89.60	1	89.80	89.50	1	4,271	0.02%
2023/01/13	0	88.50	0	0.00	87.70	0	4,344	0.00%
2023/01/10	0	89.80	0	0.00	89.80	0	4,472	0.00%
2023/01/09	2	90.50	12	90.32	90.50	-10	4,547	-0.22%
2023/01/06	1	88.80	2	86.30	88.80	-1	4,610	-0.02%
2023/01/05	0	86.60	0	0.00	85.90	0	4,723	0.00%
2023/01/04	4	86.05	0	86.30	85.90	4	4,801	0.08%
2022/12/29	0	85.00	0	0.00	85.10	0	5,112	0.00%
2022/12/28	0	86.80	0.2	86.30	86.00	-0.2	5,227	0.00%
2022/12/27	10	88.80	0	0.00	88.80	10	5,318	0.19%
2022/12/22	1	88.38	3	88.77	86.90	-2	5,581	-0.04%
2022/12/21	3	88.94	1	87.81	87.60	2	5,715	0.03%
2022/12/20	0	90.90	0	0.00	88.50	0	5,847	0.00%
2022/12/19	1	91.00	1	90.90	90.90	0	6,017	0.00%
2022/12/16	0	93.20	1	92.30	93.20	-1	6,155	-0.02%
2022/12/13	0	94.50	0	0.00	93.80	0	6,275	0.00%
2022/12/09	0	96.60	0	0.00	96.10	0	6,319	0.00%
2022/12/08	1	96.60	2	97.05	97.10	-1	6,371	-0.02%
2022/12/07	2	98.35	1	96.20	96.20	1	6,462	0.02%
2022/12/06	3	100.43	1	102.00	99.80	2	6,454	0.03%
2022/12/05	2.1	104.00	1	104.50	103.00	1.1	6,541	0.02%
2022/12/02	2.1	102.27	2	103.00	102.50	0.1	6,546	0.00%
2022/12/01	5.1	101.70	9	101.33	102.00	-4	6,589	-0.06%
2022/11/30	6	98.28	0	0.00	98.10	6	6,601	0.09%
2022/11/28	2	95.80	2	96.70	97.80	0	6,786	0.00%
2022/11/25	0	97.30	1	99.50	96.00	-1	6,967	-0.01%
2022/11/24	6	98.72	0	0.00	98.80	6	6,996	0.09%
2022/11/23	1	98.30	0	0.00	98.30	1	7,077	0.01%
2022/11/22	1	98.70	0.3	98.50	98.30	0.7	7,184	0.01%
2022/11/21	0	0.00	5	100.20	100.00	-5	7,322	-0.07%
2022/11/18	13	104.00	3	101.20	99.60	10	7,455	0.13%
2022/11/17	3	101.67	13	101.50	102.00	-10	7,553	-0.13%
2022/11/16	7	100.17	10	98.57	98.30	-3	7,672	-0.04%
2022/11/15	21	97.32	7	100.14	101.00	14	7,668	0.18%
2022/11/14	2	95.80	0	0.00	95.30	2	8,013	0.03%
2022/11/11	0	0.00	13	98.63	93.60	-13	8,238	-0.16%
2022/11/10	0	93.20	0	0.00	93.00	0	8,202	0.00%
2022/11/09	1	92.60	2	94.55	94.30	-1	8,285	-0.01%
2022/11/08	3	92.10	1	93.60	90.40	2	8,385	0.02%
2022/11/07	0	90.50	1	91.50	91.10	-1	8,445	-0.01%
2022/11/04	1	90.28	1	91.10	91.10	0	8,609	0.00%
2022/11/03	1	89.70	3	89.30	89.90	-2	8,677	-0.02%
2022/11/02	0	89.60	3	89.00	89.40	-3	8,945	-0.03%
2022/10/28	0	83.80	0	0.00	83.90	0	9,165	0.00%
2022/10/27	0	83.20	0	0.00	85.90	0	9,348	0.00%
2022/10/26	1	82.40	0	0.00	81.90	1	9,542	0.01%
2022/10/25	2	83.20	0	0.00	82.50	2	9,588	0.02%
2022/10/24	5	86.76	1	85.00	85.00	4	9,723	0.04%
2022/10/21	1	86.20	3	85.63	84.00	-2	9,912	-0.02%
2022/10/20	3	86.30	7	85.60	86.20	-4	10,050	-0.04%
2022/10/19	0	88.10	0	0.00	85.80	0	10,335	0.00%
2022/10/18	0	0.00	2	87.70	87.90	-2	10,432	-0.02%
2022/10/17	0	84.70	0	0.00	86.80	0	10,554	0.00%
2022/10/14	2	88.30	1	88.00	89.10	1	10,742	0.01%
2022/10/13	1	87.83	2	83.40	83.00	-1	11,153	-0.01%
2022/10/12	0	90.50	1	91.20	90.00	-1	11,255	-0.01%
2022/10/11	0	90.60	0	0.00	90.80	0	11,414	0.00%
2022/10/07	1	99.01	0	0.00	97.50	1	11,748	0.01%
2022/10/06	1	100.00	0	0.00	101.50	1	11,787	0.01%
2022/10/05	0.1	102.50	0	0.00	99.80	0.1	11,825	0.00%
2022/10/04	2	99.40	2	100.35	101.00	0	11,829	0.00%
2022/10/03	6	95.32	7	94.71	94.80	-1	12,009	-0.01%
2022/09/30	3	92.30	3	91.87	95.00	0	12,487	0.00%
2022/09/29	2	91.00	2	92.00	91.10	0	12,909	0.00%
2022/09/28	5.1	93.58	4	94.38	90.70	1.1	13,222	0.01%
2022/09/27	7	99.04	3	97.43	99.60	4	13,774	0.03%
2022/09/26	4.1	103.48	5	99.42	98.50	-0.9	14,054	-0.01%
2022/09/23	7	111.14	2	109.50	107.00	5	14,215	0.04%
2022/09/22	0	0.00	1	113.00	114.00	-1	14,252	-0.01%
2022/09/21	1	110.51	0	0.00	110.00	1	14,266	0.01%
2022/09/20	4	111.38	3	112.33	113.00	1	14,345	0.01%
2022/09/19	0	109.50	0	0.00	109.50	0	14,511	0.00%
2022/09/16	4	110.87	1	109.50	109.50	3	14,612	0.02%
2022/09/15	4	112.76	4	112.25	111.50	0	14,736	0.00%
2022/09/14	3	110.17	3	111.17	114.00	0	14,959	0.00%
2022/09/13	1	113.95	1	111.50	111.50	0	15,080	0.00%
2022/09/12	13.1	113.19	15	112.73	112.50	-2	15,194	-0.01%
2022/09/08	2	108.50	3	109.17	110.00	-1	15,217	-0.01%
2022/09/07	2.1	104.83	1	105.00	105.00	1.1	15,282	0.01%
2022/09/06	3.1	107.31	4	106.75	107.00	-0.9	15,312	-0.01%
2022/09/05	7	110.71	0	0.00	110.50	7	15,354	0.05%
2022/09/02	2	115.00	2.1	113.57	115.00	-0.1	15,372	0.00%
2022/09/01	4	115.37	2	115.50	113.00	2	15,352	0.01%
2022/08/31	3	115.50	2	114.50	115.50	1	15,307	0.01%
2022/08/30	4	116.88	11	116.82	117.00	-7	15,517	-0.05%
2022/08/29	3	113.33	3	114.50	116.00	0	15,566	0.00%
2022/08/26	4	117.88	7	116.79	115.50	-3	15,485	-0.02%
2022/08/25	2.1	116.50	7	115.93	117.00	-4.9	15,471	-0.03%
2022/08/24	8	116.13	3	115.17	113.00	5	15,425	0.03%
2022/08/23	4.1	112.57	3.1	114.95	115.50	1	15,405	0.01%
2022/08/22	0	0.00	3	113.17	111.50	-3	15,309	-0.02%
2022/08/19	5	113.70	3.5	114.00	113.00	1.5	15,226	0.01%
2022/08/18	3	103.17	11	107.68	109.00	-8	14,800	-0.05%
2022/08/17	0.2	103.50	0	0.00	102.50	0.2	14,631	0.00%
2022/08/16	0.1	105.00	1.1	105.55	104.50	-1.1	14,638	-0.01%
2022/08/15	1	105.50	12	105.25	105.50	-11	14,659	-0.08%
2022/08/12	1	101.00	2.3	101.67	101.50	-1.3	14,467	-0.01%
2022/08/11	2	100.50	2	101.30	99.60	0	14,453	0.00%
2022/08/10	3	99.37	1	100.50	98.50	2	14,537	0.01%
2022/08/09	12	101.14	11	101.86	101.00	1	14,513	0.01%
2022/08/08	0.1	98.50	0	0.00	99.50	0.1	14,328	0.00%
2022/08/05	1.3	96.58	5	97.82	98.80	-3.8	14,409	-0.03%
2022/08/04	3	93.30	3	94.83	95.00	0	14,382	0.00%
2022/08/03	10.1	94.50	3	93.27	93.20	7.1	14,364	0.05%
2022/08/02	10.2	96.78	0	0.00	96.20	10.2	14,293	0.07%
2022/08/01	1.1	100.55	0	0.00	100.50	1.1	14,116	0.01%
2022/07/29	0.1	101.50	11	101.23	102.50	-11	14,118	-0.08%
2022/07/28	9.1	99.80	1	102.00	98.50	8.1	14,034	0.06%
2022/07/27	7	98.66	2	99.45	99.50	5	13,908	0.04%
2022/07/26	0.1	100.50	2	100.80	97.40	-1.9	13,776	-0.01%
2022/07/25	1	99.80	2	100.75	100.50	-1	13,539	-0.01%
2022/07/22	4.1	99.88	2	100.29	99.10	2.1	13,580	0.02%
2022/07/21	4	101.50	9	100.61	101.50	-5	13,675	-0.04%
2022/07/20	2.1	100.38	22	100.88	99.30	-19.9	13,520	-0.15%
2022/07/19	2	92.75	1	95.10	94.30	1	13,162	0.01%
2022/07/18	6.1	95.04	7	93.56	93.00	-0.9	13,027	-0.01%
2022/07/15	3.3	89.87	13.6	91.51	93.00	-10.4	12,806	-0.08%
2022/07/14	3	85.87	0.4	87.20	88.00	2.6	12,375	0.02%
2022/07/12	0	0.00	1	85.40	82.00	-1	12,306	-0.01%
2022/07/11	1.6	86.37	2	87.40	87.90	-0.4	12,314	0.00%
2022/07/08	4	89.90	5	89.02	88.50	-1	12,130	-0.01%
2022/07/07	11	83.51	11	85.62	85.00	0	11,708	0.00%
2022/07/06	16	85.90	14	85.58	83.50	2	11,235	0.02%
2022/07/05	30	89.94	11	87.21	90.10	19	10,979	0.17%
2022/07/04	12.1	90.90	8	92.95	90.90	4.1	10,346	0.04%
2022/07/01	13	104.19	13	103.08	101.00	0	10,130	0.00%
2022/06/30	11	114.27	2	116.50	112.00	9	9,861	0.09%
2022/06/29	7	120.43	11	124.18	124.00	-4	9,795	-0.04%
2022/06/28	5	123.90	7	124.07	124.50	-2	10,015	-0.02%
2022/06/27	3	122.83	10.9	123.90	125.00	-7.9	10,509	-0.08%
2022/06/24	2	116.75	2	119.00	116.50	0	10,563	0.00%
2022/06/23	3	117.67	7	117.79	119.00	-4	10,810	-0.04%
2022/06/22	13	118.31	4	116.75	119.50	9	11,550	0.08%
2022/06/21	4	116.13	3.1	117.35	118.00	0.9	11,540	0.01%
2022/06/20	7	114.57	7.7	113.80	108.50	-0.6	11,618	-0.01%
2022/06/17	4	117.88	12	117.33	118.50	-8	11,816	-0.07%
2022/06/16	7.1	126.94	1	123.51	120.50	6.1	12,158	0.05%
2022/06/15	3.5	129.78	2.2	126.77	126.50	1.3	12,606	0.01%
2022/06/14	4.7	131.88	9	133.61	131.00	-4.3	13,160	-0.03%
2022/06/13	13.1	133.00	0.3	132.00	133.50	12.8	13,413	0.10%
2022/06/10	18.5	133.05	4	133.88	132.50	14.5	13,626	0.11%
2022/06/09	4.5	133.94	3	133.50	134.50	1.5	13,963	0.01%
2022/06/08	3.7	133.22	13.3	133.89	133.50	-9.6	14,265	-0.07%
2022/06/07	2	129.00	11	129.05	130.00	-9	14,193	-0.06%
2022/06/06	0	0.00	4.3	127.50	127.00	-4.3	14,134	-0.03%
2022/06/02	2.4	128.31	12	128.25	127.50	-9.6	14,263	-0.07%
2022/06/01	1.3	127.40	1	126.00	126.00	0.3	14,291	0.00%
2022/05/31	2	126.50	9	126.78	126.50	-7	14,344	-0.05%
2022/05/30	3	123.50	17	124.38	125.00	-14	14,311	-0.10%
2022/05/27	2	120.25	1	119.00	119.00	1	14,305	0.01%
2022/05/26	60	122.21	65	122.25	119.50	-5	14,337	-0.03%
2022/05/25	9	120.83	9	120.72	120.50	0	14,351	0.00%
2022/05/24	2	121.00	3	117.67	115.50	-1	14,427	-0.01%
2022/05/23	3	121.33	6	122.08	121.00	-3	14,403	-0.02%
2022/05/20	4	118.88	0	0.00	119.00	4	14,368	0.03%
2022/05/19	4	116.50	2	117.00	120.00	2	14,446	0.01%
2022/05/18	8	120.63	15	121.07	121.00	-7	14,456	-0.05%
2022/05/17	3	115.83	2	116.75	117.00	1	14,241	0.01%
2022/05/16	3	115.50	5	115.30	113.00	-2	14,299	-0.01%
2022/05/13	7	114.43	11	113.27	113.50	-4	14,329	-0.03%
2022/05/12	1	108.50	1	114.50	108.50	0	14,376	0.00%
2022/05/11	5	112.80	5	114.20	112.00	0	14,608	0.00%
2022/05/10	7	109.72	8	111.13	113.50	-1	14,616	-0.01%
2022/05/09	6	111.58	0	0.00	108.50	6	14,710	0.04%
2022/05/06	7	108.21	13	111.27	116.00	-6	14,893	-0.04%
2022/05/05	4	113.88	2.5	114.60	113.00	1.5	14,931	0.01%
2022/05/04	13.2	111.49	4	112.00	112.00	9.2	14,911	0.06%
2022/05/03	0	105.50	16	106.44	108.00	-16	14,981	-0.11%
2022/04/29	6	105.74	10	105.90	105.00	-4	15,109	-0.03%
2022/04/28	10	103.25	1	104.50	102.50	9	15,062	0.06%
2022/04/27	2.1	100.76	2	102.75	106.00	0.1	14,925	0.00%
2022/04/26	0	0.00	3	112.17	110.00	-3	14,714	-0.02%
2022/04/25	18	109.17	23	109.98	110.00	-5	14,715	-0.03%
2022/04/22	5	118.79	7	117.00	115.00	-2	14,672	-0.01%
2022/04/21	10	123.05	9	123.67	123.00	1	14,735	0.01%
2022/04/20	4	122.13	3	123.17	122.50	1	14,857	0.01%
2022/04/19	13	122.58	14	124.11	121.00	-1	15,002	-0.01%
2022/04/18	8	120.56	5	121.50	119.50	3	15,138	0.02%
2022/04/15	9	127.61	10	126.00	123.00	-1	15,233	-0.01%
2022/04/14	10	132.00	10	132.55	130.50	0	15,425	0.00%
2022/04/13	2	131.00	4	129.13	130.50	-2	15,411	-0.01%
2022/04/12	2.1	125.93	3	129.67	124.50	-0.9	15,455	-0.01%
2022/04/11	7	127.71	3	128.17	128.50	4	15,497	0.03%
2022/04/08	2	126.25	3	127.00	128.00	-1	15,499	-0.01%
2022/04/07	7	127.43	3	127.83	124.50	4	15,528	0.03%
2022/04/06	1	129.00	0	0.00	130.50	1	15,634	0.01%
2022/04/01	2	130.25	3	130.83	133.50	-1	15,910	-0.01%
2022/03/31	27	134.02	2	132.75	133.00	25	16,040	0.16%
2022/03/30	28	133.75	54.8	137.43	137.50	-26.8	15,779	-0.17%
2022/03/29	11	135.32	2.3	137.07	131.00	8.7	15,296	0.06%
2022/03/28	44	134.20	46	135.37	136.50	-2	15,114	-0.01%
2022/03/25	26	137.10	21.3	138.74	134.00	4.8	14,809	0.03%
2022/03/24	19	132.13	14	132.96	134.50	5	14,028	0.04%
2022/03/23	13	132.38	10	134.20	130.50	3	13,891	0.02%
2022/03/22	13.5	132.24	5	132.70	132.00	8.5	13,907	0.06%
2022/03/21	5	132.10	8	132.31	131.50	-3	13,712	-0.02%
2022/03/18	6	129.08	4	129.25	129.50	2	13,415	0.01%
2022/03/17	9.1	124.12	44	123.08	127.00	-35	13,097	-0.27%
2022/03/16	19	118.16	24	119.52	115.50	-5	12,561	-0.04%
2022/03/15	3	119.83	10.1	119.71	116.00	-7.1	12,323	-0.06%
2022/03/14	8	118.94	3.2	119.99	120.50	4.9	12,224	0.04%
2022/03/11	20	117.00	15	116.43	117.50	5	12,051	0.04%
2022/03/10	1	113.00	5	116.50	118.00	-4	11,755	-0.03%
2022/03/09	5	107.60	6	108.42	107.50	-1	11,998	-0.01%
2022/03/08	12.1	107.34	14	108.71	106.00	-2	12,521	-0.02%
2022/03/07	4	113.84	4.1	108.74	108.00	-0.1	12,436	0.00%
2022/03/04	1	116.00	5	117.70	117.00	-4	12,518	-0.03%
2022/03/03	5	116.80	2	114.75	114.50	3	12,739	0.02%
2022/03/02	1	115.50	5.2	114.37	115.50	-4.2	12,940	-0.03%
2022/03/01	5	108.60	4	109.88	111.00	1	13,007	0.01%
2022/02/25	2.1	107.17	2	104.75	107.50	0.1	13,312	0.00%
2022/02/24	1	102.46	1	102.00	101.00	0	13,622	0.00%
2022/02/23	1	107.00	5	106.70	107.00	-4	13,708	-0.03%
2022/02/22	11.1	108.67	5	107.90	107.00	6.1	14,312	0.04%
2022/02/21	3	113.50	2	112.75	113.00	1	14,773	0.01%
2022/02/18	10	116.50	7	117.43	117.50	3	15,619	0.02%
2022/02/17	2	115.50	7	116.07	116.00	-5	16,741	-0.03%
2022/02/16	9.2	116.99	5	117.40	116.00	4.2	17,296	0.02%
2022/02/15	13	116.38	4	116.13	115.00	9	17,696	0.05%
2022/02/14	9	115.28	33	114.48	114.50	-24	18,179	-0.13%
2022/02/11	38.1	115.03	6	118.42	120.50	32.1	18,412	0.17%
2022/02/10	11	114.68	1	115.00	113.50	10	18,570	0.05%
2022/02/09	11	114.77	5	114.60	115.50	6	18,977	0.03%
2022/02/08	5	110.30	3	108.50	109.00	2	19,452	0.01%
2022/02/07	1.1	106.37	0	0.00	106.50	1.1	19,958	0.01%
2022/01/26	1	105.51	32	105.84	106.00	-31	20,938	-0.15%
2022/01/25	1.1	108.48	2	106.00	105.00	-1	22,199	0.00%
2022/01/24	2	109.75	1	112.00	112.00	1	23,333	0.00%
2022/01/21	1	107.50	1	107.50	107.50	0	24,393	0.00%
2022/01/20	0	0.00	5	111.50	113.00	-5	24,821	-0.02%
2022/01/19	11	114.77	11	112.95	113.00	0	25,702	0.00%
2022/01/18	5	117.80	6	118.83	116.00	-1	27,585	0.00%
2022/01/17	1	116.00	0	0.00	118.50	1	27,949	0.00%
2022/01/14	2	110.00	4	110.75	115.50	-2	28,705	-0.01%
2022/01/13	2	113.75	4	115.00	114.50	-2	29,333	-0.01%
2022/01/12	1	117.00	0	0.00	116.50	1	30,283	0.00%
2022/01/11	13.4	119.55	7	118.29	117.50	6.4	31,864	0.02%
2022/01/10	3.1	120.97	5	124.90	125.50	-1.9	32,869	-0.01%
2022/01/07	23.3	126.72	9	124.78	123.50	14.3	33,851	0.04%
2022/01/06	6	134.08	5	133.80	134.00	1	34,726	0.00%
2022/01/05	4.2	135.42	2	137.25	135.00	2.2	35,729	0.01%
2022/01/04	6	142.83	3	141.17	141.00	3	36,751	0.01%
2022/01/03	7	146.21	3	146.33	144.50	4	38,902	0.01%
2021/12/30	2.2	144.09	5	143.60	143.00	-2.8	39,815	-0.01%
2021/12/29	12.1	147.91	10	148.00	146.00	2.1	40,713	0.01%
2021/12/28	18	146.33	32	146.05	145.50	-14	41,252	-0.03%
2021/12/27	30	143.35	13	143.77	144.50	17	41,547	0.04%
2021/12/24	8	136.56	0	0.00	136.00	8	41,792	0.02%
2021/12/23	36	139.85	40	138.36	138.00	-4	42,607	-0.01%
2021/12/22	25	139.08	24	136.08	136.00	1	43,380	0.00%
2021/12/21	1	134.01	1	136.00	136.00	0	44,216	0.00%
2021/12/20	4	133.88	3	135.17	134.50	1	45,849	0.00%
2021/12/17	3.1	138.82	3	137.83	136.50	0.1	47,177	0.00%
2021/12/16	25	139.18	26	142.65	143.00	-1	48,924	0.00%
2021/12/15	8	134.30	3	135.00	137.00	5	49,234	0.01%
2021/12/14	14	133.75	13	134.62	133.50	1	49,407	0.00%
2021/12/13	7.1	134.77	21	134.10	134.00	-13.9	49,442	-0.03%
2021/12/10	2	138.75	6.4	139.08	137.50	-4.4	49,568	-0.01%
2021/12/09	9.1	140.05	12	140.63	141.50	-2.9	49,819	-0.01%
2021/12/08	9.2	144.88	12	142.83	143.00	-2.8	50,199	-0.01%
2021/12/07	19.2	146.93	8	143.06	143.00	11.2	50,938	0.02%
2021/12/06	7.2	149.72	12	150.83	149.50	-4.8	51,266	-0.01%
2021/12/03	11	156.23	9	156.28	155.00	2	51,575	0.00%
2021/12/02	10.1	154.12	21	154.07	156.00	-10.9	51,503	-0.02%
2021/12/01	9	148.28	8	147.75	148.00	1	51,169	0.00%
2021/11/30	13	150.69	4	151.38	150.00	9	51,467	0.02%
2021/11/29	20	147.33	20	146.80	148.50	0	51,759	0.00%
2021/11/26	28	140.84	29	143.47	148.50	-1	51,975	0.00%
2021/11/25	11.1	145.86	6	146.08	145.50	5.1	51,787	0.01%
2021/11/24	19	146.45	10	144.15	145.00	9	51,859	0.02%
2021/11/23	14	152.43	54	152.57	147.00	-40	51,866	-0.08%
2021/11/22	13	155.69	10	155.40	153.00	3	51,979	0.01%
2021/11/19	22	159.80	17.1	159.20	156.00	4.9	52,766	0.01%
2021/11/18	39	161.77	65	159.49	157.00	-26	52,749	-0.05%
2021/11/17	65	163.96	45	165.33	165.50	20	52,962	0.04%
2021/11/16	84.2	167.34	84.5	164.95	159.50	-0.4	52,558	0.00%
2021/11/15	7	154.79	9	155.56	159.00	-2	51,648	0.00%
2021/11/12	59	153.68	36	154.32	149.00	23	51,393	0.04%
2021/11/11	14	147.61	38	150.36	151.50	-24	51,178	-0.05%
2021/11/10	10	143.00	14	143.61	145.00	-4	50,801	-0.01%
2021/11/09	35.2	146.12	15	143.80	142.00	20.2	50,612	0.04%
2021/11/08	11	143.64	12.1	143.12	146.50	-1.1	50,327	0.00%
2021/11/05	19	149.50	17	148.24	147.50	2	50,121	0.00%
2021/11/04	18.1	158.99	29	155.02	150.00	-10.9	49,748	-0.02%
2021/11/03	62	157.23	40.6	157.52	160.50	21.5	49,363	0.04%
2021/11/02	33	165.03	51.1	161.63	154.00	-18.1	48,518	-0.04%
2021/11/01	58	159.61	62	162.17	165.50	-4	47,371	-0.01%
2021/10/29	91.5	152.51	64.5	151.33	152.50	27	46,367	0.06%
2021/10/28	15.2	143.61	13	143.50	142.50	2.2	45,320	0.00%
2021/10/27	79.1	141.80	47.2	142.15	141.50	31.9	45,025	0.07%
2021/10/26	86.6	140.03	107	143.56	140.00	-20.4	44,406	-0.05%	大賣/
2021/10/25	47	134.23	65	134.74	135.00	-18	42,768	-0.04%
2021/10/22	48	131.20	54.5	133.85	135.50	-6.5	42,815	-0.02%
2021/10/21	32	136.52	10	134.95	132.50	22	42,435	0.05%
2021/10/20	51	131.83	51	134.43	135.50	0	42,141	0.00%
2021/10/19	67	131.57	86.2	135.36	129.50	-19.2	41,482	-0.05%
2021/10/18	26	128.00	25	128.92	132.00	1	40,515	0.00%
2021/10/15	49	124.62	57.2	126.43	128.50	-8.2	40,101	-0.02%
2021/10/14	44.4	118.65	34	118.72	117.00	10.4	39,579	0.03%
2021/10/13	40	126.04	48.1	125.48	122.00	-8.1	39,274	-0.02%
2021/10/12	50	126.53	51	127.16	128.50	-1	39,148	0.00%
2021/10/08	51	127.33	50.1	127.65	124.00	0.9	39,173	0.00%
2021/10/07	8	120.31	23	122.74	124.50	-15	37,710	-0.04%
2021/10/06	22.1	116.13	26	115.44	113.50	-3.9	37,871	-0.01%
2021/10/05	20	108.30	14	113.04	113.50	6	37,204	0.02%
2021/10/04	14	111.86	12.1	107.67	106.00	1.9	36,571	0.01%
2021/10/01	12	111.88	11	112.55	112.00	1	36,165	0.00%
2021/09/30	26	115.73	25	116.72	118.00	1	36,074	0.00%
2021/09/29	17.1	115.81	12	117.42	112.00	5.1	35,335	0.01%
2021/09/28	27	122.94	15	123.83	122.00	12	34,671	0.03%
2021/09/27	61	125.34	85.9	126.24	123.00	-24.9	33,883	-0.07%
2021/09/24	37	121.05	51	120.99	119.50	-14	32,349	-0.04%
2021/09/23	51	117.35	96	119.22	121.00	-45	31,055	-0.14%
2021/09/22	23	108.61	19	109.03	110.50	4	29,473	0.01%
2021/09/17	78	103.69	88.2	104.71	107.50	-10.2	29,084	-0.04%
2021/09/16	11	102.09	6	102.25	101.50	5	28,932	0.02%
2021/09/15	20	101.18	4	102.88	100.50	16	28,857	0.06%
2021/09/14	4	107.13	10	107.45	106.00	-6	28,654	-0.02%
2021/09/13	18	109.08	8.3	108.22	106.50	9.7	28,806	0.03%
2021/09/10	17.4	106.13	29.1	105.99	108.00	-11.7	28,763	-0.04%
2021/09/09	5	100.50	10	100.37	101.50	-5	28,549	-0.02%
2021/09/08	9.3	95.48	4	96.70	94.60	5.3	28,436	0.02%
2021/09/07	13	100.07	11	99.51	98.60	2	28,804	0.01%
2021/09/06	8	103.69	12	103.04	103.50	-4	29,578	-0.01%
2021/09/03	7	103.50	0	0.00	103.00	7	29,580	0.02%
2021/09/02	21	111.62	2	112.50	106.00	19	29,540	0.06%
2021/09/01	14	109.61	21	110.86	114.00	-7	29,120	-0.02%
2021/08/31	2	106.25	6	108.25	109.00	-4	28,646	-0.01%
2021/08/30	9	106.22	11	106.59	106.00	-2	28,721	-0.01%
2021/08/27	13	106.65	42	107.70	104.50	-29	28,782	-0.10%
2021/08/26	28	109.11	23	109.24	111.50	5	29,032	0.02%
2021/08/25	35.1	109.70	19	108.87	106.50	16.1	28,704	0.06%
2021/08/24	29	106.00	21	105.31	105.00	8	27,801	0.03%
2021/08/23	52	99.44	40	102.31	104.00	12	27,303	0.04%
2021/08/20	1	90.20	5	92.87	94.60	-4	26,844	-0.01%
2021/08/19	2	88.85	1	89.30	86.00	1	26,642	0.00%
2021/08/18	9	85.98	5	85.98	89.80	4	26,569	0.02%
2021/08/17	18	89.51	17	88.17	84.50	1	26,688	0.00%
2021/08/16	3	89.40	8	90.39	92.00	-5	26,509	-0.02%
2021/08/13	8	91.34	5	90.88	90.30	3	26,453	0.01%
2021/08/12	2	95.40	1	94.10	95.60	1	26,366	0.00%
2021/08/11	11	92.03	11	92.99	93.30	0	26,380	0.00%
2021/08/10	8	97.68	9	95.06	96.50	-1	26,198	0.00%
2021/08/09	16	97.69	16	97.38	95.40	0	26,051	0.00%
2021/08/06	5	106.70	1	111.00	106.00	4	25,867	0.02%
2021/08/05	2	109.50	9.1	108.94	112.50	-7.1	25,914	-0.03%
2021/08/04	10	110.45	10	109.20	107.00	0	26,200	0.00%
2021/08/03	6.1	107.83	4	109.00	108.50	2.1	26,113	0.01%
2021/08/02	3	105.00	12	104.67	106.50	-9	26,038	-0.03%
2021/07/30	11	104.50	7	107.50	102.50	4	25,949	0.02%
2021/07/29	16	105.41	12	105.13	108.00	4	25,755	0.02%
2021/07/28	20	103.30	4	103.25	104.50	16	25,598	0.06%
2021/07/27	21	116.52	22	120.23	112.00	-1	25,361	0.00%
2021/07/26	8	116.19	18	119.08	118.00	-10	25,132	-0.04%
2021/07/23	28	115.82	29	116.41	114.00	-1	24,749	0.00%
2021/07/22	33	121.09	17.1	119.93	121.50	15.9	24,472	0.06%
2021/07/21	36	111.76	45	113.74	117.00	-9	23,826	-0.04%
2021/07/20	36	109.22	35	111.64	106.50	1	23,256	0.00%
2021/07/19	26	116.15	22	115.61	112.50	4	22,976	0.02%
2021/07/16	13.1	108.96	14.1	108.97	111.00	-1	22,765	0.00%
2021/07/15	37.1	100.08	41	99.76	107.00	-3.9	22,479	-0.02%
2021/07/14	9	96.56	25.5	98.28	99.60	-16.5	21,925	-0.08%
2021/07/13	49.5	96.89	39	95.23	90.60	10.5	21,341	0.05%
2021/07/12	2	88.10	39.2	90.54	92.70	-37.2	20,269	-0.18%
2021/07/09	12	85.88	14.4	84.86	84.30	-2.4	20,067	-0.01%
2021/07/08	8	84.70	6	84.05	83.70	2	20,187	0.01%
2021/07/07	5.4	84.35	22.3	84.16	84.30	-16.9	20,213	-0.08%
2021/07/06	2	79.60	2	80.45	79.70	0	20,418	0.00%
2021/07/05	13	79.64	17	80.09	80.60	-4	20,953	-0.02%
2021/07/02	11	77.33	11	77.38	79.20	0	21,542	0.00%
2021/07/01	6	76.17	3	76.00	76.10	3	22,398	0.01%
2021/06/30	12	77.93	1	79.50	78.30	11	23,111	0.05%
2021/06/29	11	78.61	2	78.35	77.70	9	23,415	0.04%
2021/06/28	4	83.95	0	0.00	81.50	4	23,399	0.02%
2021/06/25	1	85.20	3	86.47	85.00	-2	24,037	-0.01%
2021/06/24	1	82.70	3	84.07	83.10	-2	24,507	-0.01%
2021/06/23	7	82.87	2	83.80	82.90	5	24,570	0.02%
2021/06/22	10	83.62	9	85.33	81.00	1	24,919	0.00%
2021/06/21	12	86.67	4	87.05	85.20	8	25,138	0.03%
2021/06/18	30	84.24	52.5	85.01	87.50	-22.5	25,777	-0.09%
2021/06/17	20	79.88	19.9	80.69	81.10	0.1	25,476	0.00%
2021/06/16	20	81.19	21	79.66	78.40	-1	25,378	0.00%
2021/06/15	33	76.14	32	77.67	79.90	1	24,755	0.00%
2021/06/11	13	71.05	27	72.06	72.70	-14	23,827	-0.06%
2021/06/10	29	72.08	33	71.19	70.10	-4	23,921	-0.02%
2021/06/09	15	69.93	23	70.66	70.40	-8	23,846	-0.03%
2021/06/08	13	69.94	8	70.36	69.40	5	23,948	0.02%
2021/06/07	22	70.81	27	70.47	70.80	-5	23,914	-0.02%
2021/06/04	32	69.96	17	69.66	68.50	15	23,699	0.06%
2021/06/03	24	72.90	31	72.60	72.70	-7	23,504	-0.03%
2021/06/02	12	69.59	6	69.83	68.80	6	22,927	0.03%
2021/06/01	0	0.00	12	68.25	69.00	-12	22,715	-0.05%
2021/05/31	7	67.21	5	68.00	67.30	2	22,613	0.01%
2021/05/28	13	68.22	27	68.65	67.70	-14	22,504	-0.06%
2021/05/27	6	65.35	32	66.31	66.60	-26	22,262	-0.12%
2021/05/26	4	64.28	40	65.04	63.60	-36	22,025	-0.16%
2021/05/25	19	62.54	119	63.14	63.30	-100	21,986	-0.45%	大賣/
2021/05/24	12	57.92	4	57.20	59.90	8	21,802	0.04%
2021/05/21	105	57.27	7	56.70	56.00	98	22,535	0.43%	大買/
2021/05/20	1	55.60	4	56.33	55.60	-3	22,687	-0.01%
2021/05/19	2	53.90	1	55.70	54.90	1	22,627	0.00%
2021/05/18	3	51.97	12	52.36	54.00	-9	22,512	-0.04%
2021/05/17	4	48.89	2	49.40	49.15	2	22,514	0.01%
2021/05/14	12.1	53.36	4	56.50	51.80	8.1	22,385	0.04%
2021/05/13	2.1	54.77	11	56.14	54.80	-8.9	22,250	-0.04%
2021/05/12	12	54.42	13	55.48	56.00	-1	22,119	0.00%
2021/05/11	15	55.85	3	54.70	53.60	12	21,817	0.06%
2021/05/10	20	59.67	2	59.50	58.80	18	21,807	0.08%
2021/05/07	3	61.00	3	60.20	61.90	0	21,825	0.00%
2021/05/06	3	57.70	3	58.60	58.50	0	21,845	0.00%
2021/05/05	3	59.47	9	60.33	58.00	-6	21,940	-0.03%
2021/05/04	24	58.53	20	61.54	60.80	4	21,922	0.02%
2021/05/03	36.1	61.82	13	61.34	61.60	23.1	21,814	0.11%
2021/04/29	11.1	65.27	5	65.90	65.10	6.1	21,797	0.03%
2021/04/28	13	66.50	10.2	66.99	67.30	2.8	22,200	0.01%
2021/04/27	13	66.49	15.5	67.72	66.20	-2.5	22,450	-0.01%
2021/04/26	29	68.89	15	68.80	68.20	14	22,748	0.06%
2021/04/23	14.1	67.08	20	67.55	68.70	-5.9	23,292	-0.03%
2021/04/22	49.5	69.29	32	72.36	67.10	17.5	23,909	0.07%
2021/04/21	17	76.74	12	76.83	74.50	5	24,734	0.02%
2021/04/20	31.3	74.55	101	73.66	74.90	-69.7	24,436	-0.29%	大賣/
2021/04/19	16.2	69.64	19	69.42	70.70	-2.8	24,647	-0.01%
2021/04/16	6.5	69.58	10	69.93	68.60	-3.5	24,760	-0.01%
2021/04/15	11	69.60	14	69.49	68.80	-3	24,734	-0.01%
2021/04/14	139.1	68.30	120	65.53	68.70	19.1	24,716	0.08%	大買/大賣/
2021/04/13	29.2	69.48	15	70.22	68.00	14.2	24,676	0.06%
2021/04/12	62.2	69.34	49	70.49	68.00	13.2	24,583	0.05%
2021/04/09	49	75.32	57	75.62	75.00	-8	24,329	-0.03%
2021/04/08	55	71.72	61	73.36	74.50	-6	23,755	-0.03%
2021/04/07	29	68.35	68.1	68.04	69.00	-39.1	23,064	-0.17%
2021/04/06	66	65.11	65.1	64.31	65.80	0.9	22,461	0.00%
2021/04/01	47	60.85	11	60.98	59.90	36	21,918	0.16%
2021/03/31	53	60.20	9	60.12	59.50	44	21,803	0.20%
2021/03/30	22	60.74	175	60.01	60.90	-153	21,724	-0.70%	大賣/鉅額交易
2021/03/29	175	58.73	130	57.77	59.50	45	21,067	0.21%	大買/大賣/
2021/03/26	109	55.49	9	55.48	55.80	100	20,571	0.49%	大買/
2021/03/25	48	54.97	39	55.31	55.40	9	20,466	0.04%
2021/03/24	14	54.21	35	54.91	55.00	-21	20,076	-0.10%
2021/03/23	49	55.06	132	57.94	52.00	-83	19,449	-0.43%	大賣/
2021/03/22	7	53.11	48	53.72	56.70	-41	18,413	-0.22%
2021/03/19	64	51.70	17	52.23	51.60	47	18,192	0.26%
2021/03/18	41	51.79	19	52.31	51.80	22	18,173	0.12%
2021/03/17	7	51.63	15	51.60	50.80	-8	18,553	-0.04%
2021/03/16	5	51.68	5	51.76	50.40	0	19,764	0.00%
2021/03/15	30	49.70	39.1	49.96	49.95	-9.1	20,109	-0.05%
2021/03/12	1	48.10	27	48.31	48.90	-26	20,161	-0.13%
2021/03/11	0	0.00	16	45.65	46.90	-16	20,259	-0.08%
2021/03/10	9	44.70	15	44.88	44.70	-6	20,376	-0.03%
2021/03/09	12	44.08	4	44.90	45.00	8	21,015	0.04%
2021/03/08	20	45.54	5	46.64	44.25	15	20,995	0.07%
2021/03/05	6	46.13	12	46.01	45.95	-6	21,053	-0.03%
2021/03/04	1	46.85	0	0.00	46.80	1	21,449	0.00%
2021/03/02	1	47.55	13	48.13	47.30	-12	21,725	-0.06%
2021/02/26	13	47.31	6	47.37	47.60	7	22,034	0.03%
2021/02/25	16	49.15	13	49.78	48.60	3	22,532	0.01%
2021/02/24	17	50.13	26	50.25	49.40	-9	22,516	-0.04%
2021/02/23	79	52.31	95	52.84	51.80	-16	22,425	-0.07%
2021/02/22	39	49.16	56	47.97	50.80	-17	21,548	-0.08%
2021/02/19	8	46.22	3	46.05	46.20	5	21,195	0.02%
2021/02/18	13	45.83	14	46.45	46.60	-1	21,117	0.00%
2021/02/17	37	46.91	31	47.69	46.25	6	21,022	0.03%
2021/02/05	13	45.66	2	46.10	45.65	11	20,861	0.05%
2021/02/04	49	46.51	19	46.39	46.10	30	20,786	0.14%
2021/02/03	18	47.95	31	48.13	47.25	-13	20,700	-0.06%
2021/02/02	42	47.18	55	47.10	48.00	-13	20,514	-0.06%
2021/02/01	29	43.33	61	44.44	45.85	-32	20,331	-0.16%
2021/01/29	47	46.61	35	47.09	44.80	12	20,125	0.06%
2021/01/28	52	47.09	27	47.89	47.10	25	19,980	0.13%
2021/01/27	18.1	48.39	48	48.73	49.10	-29.9	19,843	-0.15%
2021/01/26	40	48.67	2	48.50	48.00	38	19,622	0.19%
2021/01/25	14	48.09	7	48.61	49.30	7	19,481	0.04%
2021/01/22	89.5	49.12	9	48.87	49.70	80.5	19,292	0.42%
2021/01/21	32.3	49.49	19	49.27	48.65	13.3	19,067	0.07%
2021/01/20	93	50.29	48	49.31	49.40	45	18,548	0.24%
2021/01/19	14	51.42	14	51.10	50.00	0	18,146	0.00%
2021/01/18	68	52.84	19	52.24	52.50	49	17,692	0.28%
2021/01/15	59.2	52.12	83	50.93	51.00	-23.8	16,927	-0.14%
2021/01/14	71	49.46	40	49.04	50.10	31	16,128	0.19%
2021/01/13	26	45.18	47	45.80	46.85	-21	14,645	-0.14%
2021/01/12	33	43.01	85	43.04	42.60	-52	14,261	-0.36%
2021/01/11	10.2	41.38	2	40.68	41.70	8.2	13,388	0.06%
2021/01/08	14.2	38.83	9	38.76	38.85	5.2	13,094	0.04%
2021/01/07	5	39.53	4	39.55	39.30	1	13,116	0.01%
2021/01/06	21	39.92	12	40.38	39.80	9	13,007	0.07%
2021/01/05	33.1	41.31	14	41.43	41.15	19.1	12,715	0.15%
2021/01/04	8.1	42.42	72	42.59	42.60	-64	12,539	-0.51%
2020/12/31	6.2	40.61	7	39.70	40.60	-0.8	12,196	-0.01%
2020/12/30	12	40.51	13	40.49	40.10	-1	12,164	-0.01%
2020/12/29	8.2	42.04	40	42.04	41.00	-31.8	12,057	-0.26%
2020/12/28	10.1	41.08	46	41.33	41.65	-35.9	11,676	-0.31%
2020/12/25	31	40.59	92	40.34	39.85	-61	11,341	-0.54%
2020/12/24	56	39.29	63	39.18	39.40	-7	11,015	-0.06%
2020/12/23	30	38.85	31	38.72	39.20	-1	10,851	-0.01%
2020/12/22	25	38.42	20	38.41	37.20	5	10,783	0.05%
2020/12/21	11	37.69	13	37.86	37.50	-2	10,875	-0.02%
2020/12/18	13	38.43	16	38.16	38.85	-3	10,875	-0.03%
2020/12/17	11	38.14	4	38.80	38.85	7	10,782	0.06%
2020/12/16	16	38.50	5	38.57	38.25	11	10,654	0.10%
2020/12/15	38	38.39	2	39.90	37.70	36	10,552	0.34%
2020/12/14	49	40.85	12	40.52	40.15	37	10,345	0.36%
2020/12/11	87	39.91	7	39.86	38.80	80	10,064	0.79%
2020/12/10	97	41.46	100	41.11	41.10	-3	9,491	-0.03%
2020/12/09	41	38.07	71.4	38.28	39.60	-30.4	8,064	-0.38%
2020/12/08	17	35.90	8	35.28	36.00	9	7,328	0.12%
2020/12/07	27	34.74	17	34.82	35.20	10	7,011	0.14%
2020/12/04	23	33.65	11	33.94	34.00	12	6,711	0.18%
2020/12/03	36	34.36	83	34.36	33.45	-47	6,581	-0.71%
2020/12/02	33	32.82	0.1	32.60	32.65	32.9	6,209	0.53%
2020/12/01	11	32.97	1	33.00	32.30	10	6,100	0.16%
2020/11/30	36	33.68	84	33.28	32.85	-48	5,978	-0.80%
2020/11/27	10	32.12	30	32.42	32.30	-20	5,578	-0.36%
2020/11/26	17	32.11	2	32.33	31.95	15	5,317	0.28%
2020/11/25	48	32.07	67	31.84	32.05	-19	5,187	-0.37%
2020/11/24	69.5	31.93	27	31.41	31.70	42.5	4,817	0.88%
2020/11/23	13.5	29.95	61	29.61	29.80	-47.5	4,219	-1.13%
2020/11/20	5	29.34	9	29.41	29.65	-4	4,054	-0.10%
2020/11/19	2	28.55	0	0.00	28.50	2	3,864	0.05%
2020/11/18	2	28.35	8	28.21	28.15	-6	3,900	-0.15%
2020/11/17	0	0.00	3	28.72	28.20	-3	4,074	-0.07%
2020/11/16	5	28.22	5	28.35	28.35	0	4,401	0.00%
2020/11/11	3	27.80	6	27.83	27.80	-3	4,737	-0.06%
2020/11/09	0	0.00	2	27.85	27.85	-2	4,878	-0.04%
2020/11/05	1	27.60	2	27.50	27.50	-1	5,017	-0.02%
2020/11/04	2	27.60	3	27.57	27.50	-1	5,145	-0.02%
2020/11/03	8	27.35	0	0.00	27.35	8	5,208	0.15%
2020/10/29	2	27.40	0	0.00	27.55	2	5,763	0.03%
2020/10/28	4	27.90	3	27.73	27.65	1	5,909	0.02%
2020/10/27	0	0.00	1	28.10	28.10	-1	6,067	-0.02%
2020/10/26	5	28.70	5	28.60	28.55	0	6,239	0.00%
2020/10/23	0	0.00	2	28.70	28.95	-2	6,547	-0.03%
2020/10/22	15	29.80	32	29.64	29.00	-17	7,735	-0.22%
2020/10/21	5	29.05	7	29.11	29.15	-2	8,049	-0.02%
2020/10/20	2	28.95	2	28.75	29.05	0	8,533	0.00%
2020/10/19	2	28.85	0	0.00	29.15	2	9,397	0.02%
2020/10/16	4	29.20	5	28.79	28.55	-1	10,259	-0.01%
2020/10/15	2	29.30	1	29.30	29.30	1	10,442	0.01%
2020/10/14	3	28.18	4	28.48	28.60	-1	10,382	-0.01%
2020/10/12	2	28.30	2	28.35	27.95	0	11,226	0.00%
2020/10/08	45	28.61	4	28.78	28.55	41	11,454	0.36%
2020/10/07	0.2	29.00	10	29.00	29.00	-9.8	12,293	-0.08%
2020/10/06	2.1	28.40	48	28.20	28.15	-45.9	13,119	-0.35%
2020/10/05	8.2	27.85	0	0.00	27.85	8.2	13,193	0.06%
2020/09/29	47	27.85	6	27.75	27.70	41	13,344	0.31%
2020/09/28	1	27.60	0	0.00	28.30	1	13,463	0.01%
2020/09/25	31	28.00	19	28.02	27.50	12	13,617	0.09%
2020/09/24	30	30.28	37	29.74	29.35	-7	13,724	-0.05%
2020/09/23	6.2	29.64	3	29.50	30.00	3.2	13,469	0.02%
2020/09/22	3	29.13	11	28.83	29.35	-8	13,378	-0.06%
2020/09/21	3	29.47	1	29.10	29.00	2	13,338	0.01%
2020/09/18	8.1	29.47	5	29.45	29.35	3.1	13,345	0.02%
2020/09/17	8	29.61	1	29.50	29.60	7	13,329	0.05%
2020/09/16	32.2	29.41	6	29.23	29.10	26.2	13,299	0.20%
2020/09/15	0	0.00	3	29.13	29.00	-3	13,255	-0.02%
2020/09/14	1	29.00	3	28.95	28.90	-2	13,345	-0.01%
2020/09/11	3	28.53	13	28.44	28.35	-10	13,328	-0.08%
2020/09/10	6	28.81	1	28.60	28.55	5	13,336	0.04%
2020/09/09	0	0.00	1	28.70	28.90	-1	13,371	-0.01%
2020/09/08	10	28.80	0	0.00	28.90	10	13,385	0.07%
2020/09/07	14	29.31	64	29.28	29.35	-50	13,385	-0.37%
2020/09/04	2	27.18	3	27.20	27.60	-1	13,209	-0.01%
2020/09/03	38	27.44	12	27.50	27.25	26	13,300	0.20%
2020/09/02	12	27.33	0	0.00	27.30	12	13,432	0.09%
2020/09/01	2	27.00	0	0.00	26.85	2	13,467	0.01%
2020/08/31	1	26.85	0	0.00	26.85	1	13,585	0.01%
2020/08/28	1	26.90	0	0.00	26.70	1	14,029	0.01%
2020/08/27	4	26.79	0	0.00	26.75	4	14,055	0.03%
2020/08/25	3	27.00	0	0.00	26.75	3	14,112	0.02%
2020/08/24	3	26.50	20	26.55	26.55	-17	14,208	-0.12%
2020/08/21	32	27.20	9	26.96	27.05	23	14,326	0.16%
2020/08/20	31	27.65	43	27.53	27.00	-12	14,302	-0.08%
2020/08/19	0	0.00	13	29.82	30.00	-13	14,482	-0.09%
2020/08/18	9	30.76	8	30.80	30.40	1	15,022	0.01%
2020/08/17	6	30.43	5	30.25	30.40	1	15,120	0.01%
2020/08/14	16	29.61	6	29.45	29.80	10	15,224	0.07%
2020/08/13	7	29.20	2	29.08	29.00	5	15,368	0.03%
2020/08/12	8	29.01	8	28.94	29.00	0	15,414	0.00%
2020/08/11	12	29.32	1	29.80	29.05	11	15,467	0.07%
2020/08/10	3	29.98	4	30.21	29.45	-1	15,465	-0.01%
2020/08/07	10	30.60	3	30.60	30.60	7	15,450	0.05%
2020/08/06	20	30.85	2	31.00	30.45	18	15,867	0.11%
2020/08/05	11	31.28	9	31.36	31.10	2	15,774	0.01%
2020/08/04	17	31.68	46	31.70	31.60	-29	15,797	-0.18%
2020/08/03	11	31.26	55	31.01	31.55	-44	15,611	-0.28%
2020/07/31	15	31.86	45	31.95	31.65	-30	15,508	-0.19%
2020/07/30	27	31.50	7	31.61	31.80	20	15,356	0.13%
2020/07/29	48	30.94	26	31.38	31.95	22	15,201	0.14%
2020/07/28	44	32.43	50	32.50	30.50	-6	14,897	-0.04%
2020/07/27	25	31.55	16	31.93	32.80	9	13,771	0.07%
2020/07/24	22	31.77	8	31.79	31.25	14	13,310	0.11%
2020/07/23	13	32.18	25	31.99	32.40	-12	12,818	-0.09%
2020/07/22	37	31.20	18	30.68	30.85	19	11,977	0.16%
2020/07/21	8	29.06	8	29.37	29.05	0	11,113	0.00%
2020/07/20	2	28.80	1	28.75	28.55	1	10,922	0.01%
2020/07/17	3	28.27	6	29.14	28.80	-3	10,895	-0.03%
2020/07/16	134	29.91	4	29.66	29.90	130	10,660	1.22%	大買/鉅額交易
2020/07/15	2	29.15	74	29.12	28.15	-72	10,122	-0.71%
2020/07/14	11	30.06	1	30.05	29.20	10	10,025	0.10%
2020/07/13	16	29.44	55	29.53	29.85	-39	9,341	-0.42%
2020/07/10	0	0.00	3	27.02	27.15	-3	8,774	-0.03%
2020/07/09	0	0.00	1	27.40	27.15	-1	8,759	-0.01%
2020/07/08	3	27.67	0	0.00	27.45	3	8,708	0.03%
2020/07/07	3	27.25	4	27.80	26.95	-1	8,664	-0.01%
2020/07/06	12	27.76	2	27.65	27.90	10	8,586	0.12%
2020/07/03	2	27.00	18	27.44	27.50	-16	8,474	-0.19%
2020/07/02	1	25.95	0	0.00	25.95	1	8,284	0.01%
2020/06/30	0	0.00	2	25.65	25.65	-2	8,290	-0.02%
2020/06/29	1	26.00	1	25.60	25.60	0	8,311	0.00%
2020/06/24	0	0.00	5	26.45	26.45	-5	8,315	-0.06%
2020/06/19	5	26.95	21	27.00	26.55	-16	8,517	-0.19%
2020/06/18	11	26.45	0	0.00	26.40	11	8,458	0.13%
2020/06/17	0	0.00	3	26.40	26.25	-3	8,502	-0.04%
2020/06/16	0	0.00	3	26.60	26.60	-3	8,646	-0.03%
2020/06/15	6	26.08	0	0.00	26.10	6	8,852	0.07%
2020/06/12	8	26.19	10	26.25	26.65	-2	8,997	-0.02%
2020/06/11	5	27.38	0	0.00	26.80	5	9,112	0.05%
2020/06/10	14	28.29	0	0.00	27.85	14	9,212	0.15%
2020/06/09	8	29.11	10	29.30	28.55	-2	9,325	-0.02%
2020/06/08	0	0.00	1	29.00	28.80	-1	9,473	-0.01%
2020/06/05	14	28.63	2	28.93	28.50	12	9,803	0.12%
2020/06/04	8	29.04	23	29.37	28.65	-15	9,915	-0.15%
2020/06/03	0	0.00	0	28.20	28.30	0	9,533	0.00%
2020/06/02	4	28.18	11	28.32	27.90	-7	9,514	-0.07%
2020/06/01	0	0.00	25	28.02	28.00	-25	9,526	-0.26%
2020/05/29	11	27.82	16	28.43	27.80	-5	9,546	-0.05%
2020/05/28	0	0.00	25	28.39	28.20	-25	9,543	-0.26%
2020/05/27	3	28.38	8	28.59	28.20	-5	9,648	-0.05%
2020/05/26	27	28.76	23	28.88	28.25	4	9,586	0.04%
2020/05/25	31	29.26	113	28.32	29.65	-82	9,149	-0.90%	大賣/
2020/05/22	4	27.51	15	27.45	27.15	-11	8,577	-0.13%
2020/05/21	10	27.03	25	26.91	27.05	-15	8,375	-0.18%
2020/05/20	30	26.61	64	26.56	26.60	-34	8,425	-0.40%
2020/05/19	0	0.00	1	26.20	25.80	-1	8,255	-0.01%
2020/05/18	2	26.10	16	26.47	25.90	-14	8,212	-0.17%
2020/05/15	15	25.55	4	25.88	26.20	11	8,136	0.14%
2020/05/14	15	25.87	25	26.25	25.55	-10	8,251	-0.12%
2020/05/13	44	26.68	57	27.01	26.70	-13	8,194	-0.16%
2020/05/12	45	26.18	6	25.68	25.70	39	7,714	0.51%
2020/05/11	7	26.04	21.5	26.17	26.10	-14.5	7,665	-0.19%
2020/05/08	1	25.50	0	0.00	24.85	1	7,479	0.01%
2020/05/07	6	25.11	0	0.00	25.10	6	7,444	0.08%
2020/05/06	2	24.95	0	0.00	24.60	2	7,393	0.03%
2020/05/05	5	24.85	0	0.00	24.75	5	7,380	0.07%
2020/05/04	5	24.60	18	24.70	24.65	-13	7,405	-0.18%
2020/04/30	3	25.20	0	0.00	25.10	3	7,414	0.04%
2020/04/28	3	24.85	0	0.00	24.80	3	7,370	0.04%
2020/04/27	6	24.65	0	0.00	24.65	6	7,409	0.08%
2020/04/24	1	24.40	0	0.00	24.50	1	7,376	0.01%
2020/04/23	11	24.89	0	0.00	24.65	11	7,363	0.15%
2020/04/22	17	24.46	10	24.55	24.55	7	7,331	0.10%
2020/04/21	8	24.84	25	25.39	24.85	-17	7,295	-0.23%
2020/04/20	11	25.67	0	0.00	25.60	11	7,285	0.15%
2020/04/17	10	26.40	0	0.00	25.70	10	7,299	0.14%
2020/04/16	13	26.64	16	26.73	26.40	-3	7,188	-0.04%
2020/04/15	3	25.50	20	25.83	26.40	-17	7,028	-0.24%
2020/04/14	10	25.02	1	24.80	24.80	9	6,732	0.13%
2020/04/13	4	25.25	2	24.90	24.90	2	6,673	0.03%
2020/04/10	7	25.09	7	25.10	25.00	0	6,653	0.00%
2020/04/09	15	25.50	1	25.95	25.20	14	6,754	0.21%
2020/04/08	1	25.65	13	25.92	25.95	-12	6,764	-0.18%
2020/03/31	3	25.00	3	24.73	24.25	0	6,830	0.00%
2020/03/27	10	24.80	1	24.75	24.10	9	6,853	0.13%
2020/03/26	1	23.70	4	23.75	24.30	-3	6,756	-0.04%
2020/03/25	7	23.75	0	0.00	23.70	7	6,701	0.10%
2020/03/24	10	23.10	0	0.00	23.00	10	6,644	0.15%
2020/03/23	1	22.55	13	22.37	22.15	-12	6,714	-0.18%
2020/03/20	27	23.60	6	24.30	23.85	21	6,729	0.31%
2020/03/19	28	23.93	5	22.50	22.50	23	6,636	0.35%
2020/03/18	24	26.15	27	25.84	25.00	-3	6,424	-0.05%
2020/03/17	16	26.00	16	26.32	25.55	0	6,298	0.00%
2020/03/16	10	26.96	19.1	27.32	25.40	-9.1	6,120	-0.15%
2020/03/13	28	24.65	53	24.99	26.80	-25	5,965	-0.42%
2020/03/12	31	27.00	14	26.58	26.05	17	5,737	0.30%
2020/03/11	26	27.80	36	28.62	27.40	-10	5,446	-0.18%
2020/03/10	16	26.62	37	27.43	27.50	-21	5,079	-0.41%
2020/03/09	10	26.79	2	26.25	26.30	8	4,915	0.16%
2020/03/06	2	27.68	10	27.32	27.15	-8	4,854	-0.16%
2020/03/05	18	27.93	14	27.87	27.60	4	4,858	0.08%
2020/03/04	20	27.39	6	27.45	27.75	14	4,793	0.29%
2020/03/03	3	27.58	13	27.93	27.25	-10	4,726	-0.21%
2020/03/02	28	26.20	10	26.30	27.60	18	4,655	0.39%
2020/02/27	3	27.00	4	26.10	25.95	-1	4,440	-0.02%
2020/02/26	22	27.18	7	27.42	27.05	15	4,356	0.34%
2020/02/25	8	26.84	4	27.10	27.00	4	4,275	0.09%
2020/02/24	17	27.42	0	0.00	27.35	17	4,233	0.40%
2020/02/21	8	27.56	14	27.46	27.75	-6	4,182	-0.14%
2020/02/19	10	25.95	14	26.18	26.10	-4	3,856	-0.10%
2020/02/18	1	26.00	0	0.00	25.80	1	3,845	0.03%
2020/02/17	15	26.10	14	26.55	26.05	1	3,836	0.03%
2020/02/07	0	0.00	1	24.65	24.35	-1	3,919	-0.03%
2020/02/06	0	0.00	1	25.05	25.10	-1	3,979	-0.03%
2020/02/05	2	24.75	0	0.00	24.80	2	4,015	0.05%
2020/02/04	11	24.70	0	0.00	24.70	11	4,072	0.27%
2020/02/03	6	24.01	0	0.00	24.35	6	4,150	0.14%
2020/01/31	4	24.08	0	0.00	24.95	4	4,194	0.10%
2020/01/20	1	26.85	1	26.75	26.80	0	4,625	0.00%
2020/01/17	1	26.90	2	27.05	26.80	-1	4,868	-0.02%
2020/01/16	0	0.00	1	27.35	27.10	-1	5,072	-0.02%
2020/01/15	3	27.00	0	0.00	27.30	3	5,279	0.06%
2020/01/14	11	27.20	2	27.20	27.05	9	5,538	0.16%
2020/01/10	2	26.28	10	26.30	26.05	-8	5,896	-0.14%
2020/01/09	11	27.06	1	26.65	26.60	10	5,912	0.17%
2020/01/08	5	26.15	0	0.00	26.15	5	5,949	0.08%
2020/01/07	1	27.45	3	26.95	27.00	-2	6,131	-0.03%
2020/01/06	2	27.35	0	0.00	27.20	2	6,277	0.03%
2020/01/03	8	28.18	5	28.38	27.85	3	6,359	0.05%
2020/01/02	5	28.17	3	28.50	28.65	2	6,279	0.03%
2019/12/30	5	28.25	0	0.00	28.30	5	6,298	0.08%
2019/12/27	2	28.13	11	28.75	28.80	-9	6,322	-0.14%
2019/12/26	3	27.50	0	0.00	27.75	3	6,189	0.05%
2019/12/25	2	27.85	1	27.95	27.60	1	6,239	0.02%
2019/12/23	2	27.40	3	27.40	27.20	-1	6,613	-0.02%
2019/12/19	0	0.00	1	27.40	27.35	-1	6,885	-0.01%
2019/12/18	0	0.00	3	28.13	27.80	-3	6,963	-0.04%
2019/12/17	2	27.40	0	0.00	27.70	2	6,939	0.03%
2019/12/16	1	27.25	0	0.00	27.65	1	7,250	0.01%
2019/12/13	2	27.00	1	26.90	26.90	1	7,393	0.01%
2019/12/12	0	0.00	12	27.41	27.25	-12	7,686	-0.16%
2019/12/11	6	27.08	0	0.00	27.00	6	7,745	0.08%
2019/12/10	10	26.60	0	0.00	27.40	10	7,820	0.13%
2019/12/06	0	0.00	2	26.75	26.55	-2	8,116	-0.02%
2019/12/03	1	25.70	0	0.00	25.60	1	9,015	0.01%
2019/12/02	6	25.67	0	0.00	25.70	6	9,269	0.06%
2019/11/29	0	0.00	2	26.35	26.30	-2	9,437	-0.02%
2019/11/28	1	26.85	0	0.00	26.80	1	9,738	0.01%
2019/11/27	0	0.00	2	27.35	27.20	-2	10,046	-0.02%
2019/11/26	0	0.00	0	27.10	27.10	0	10,669	0.00%
2019/11/21	0	0.00	1	26.45	26.60	-1	10,956	-0.01%
2019/11/19	4	26.55	7	26.87	26.50	-3	11,171	-0.03%
2019/11/15	0	0.00	2	26.83	26.70	-2	11,564	-0.02%
2019/11/14	1	26.40	0	0.00	26.40	1	11,883	0.01%
2019/11/13	1	26.80	0	0.00	27.00	1	11,987	0.01%
2019/11/12	2	26.50	15	26.37	26.80	-13	12,009	-0.11%
2019/11/11	2	26.48	25	26.23	26.10	-23	12,030	-0.19%
2019/11/08	11	27.99	0	0.00	27.80	11	11,953	0.09%
2019/11/07	25	27.87	2	28.00	27.85	23	11,988	0.19%
2019/11/06	1	28.60	0	0.00	28.60	1	11,956	0.01%
2019/11/05	74	29.29	67	29.31	28.90	7	11,967	0.06%
2019/11/04	2	29.05	0	0.00	28.80	2	11,992	0.02%
2019/11/01	20	28.95	20	28.95	29.10	0	12,021	0.00%
2019/10/31	12	28.89	1	28.45	28.45	11	12,027	0.09%
2019/10/30	3	29.08	3	29.30	29.35	0	12,036	0.00%
2019/10/29	13	29.60	1	29.05	29.05	12	12,127	0.10%
2019/10/28	113	30.12	92	29.98	30.50	21	12,117	0.17%	大買/
2019/10/25	7	30.46	28	30.31	29.50	-21	12,124	-0.17%
2019/10/24	21	29.95	14	29.85	30.10	7	12,211	0.06%
2019/10/23	0	0.00	6	29.79	29.30	-6	12,519	-0.05%
2019/10/22	13	29.58	21	29.38	29.35	-8	12,728	-0.06%
2019/10/21	0	0.00	23	28.71	29.90	-23	12,456	-0.18%
2019/10/18	0	0.00	5	28.15	27.80	-5	12,096	-0.04%
2019/10/17	10	27.70	0	0.00	27.70	10	11,995	0.08%
2019/10/16	0	0.00	7	28.25	27.65	-7	11,950	-0.06%
2019/10/15	7	28.05	2	27.93	28.05	5	11,894	0.04%
2019/10/14	0	0.00	4	27.48	27.50	-4	11,716	-0.03%
2019/10/09	8	26.31	0	0.00	26.55	8	11,566	0.07%
2019/10/08	1	27.35	0	0.00	27.15	1	11,500	0.01%
2019/10/07	0	0.00	2	27.73	27.50	-2	11,646	-0.02%
2019/10/04	3	27.50	1	27.20	27.20	2	11,606	0.02%
2019/10/03	10	27.15	10	27.75	27.70	0	11,556	0.00%
2019/10/02	6	27.63	0	0.00	27.60	6	11,484	0.05%
2019/10/01	7	27.86	9	28.13	28.00	-2	11,450	-0.02%
2019/09/27	83	27.97	71	28.04	27.80	12	11,387	0.11%
2019/09/26	13	27.70	2	28.60	27.50	11	11,208	0.10%
2019/09/25	34	29.13	8	29.26	28.35	26	10,953	0.24%
2019/09/24	5	30.05	1	30.20	29.85	4	10,798	0.04%
2019/09/23	25	30.59	26	30.34	30.00	-1	10,717	-0.01%
2019/09/20	2	29.93	0	0.00	30.20	2	10,628	0.02%
2019/09/19	14	30.25	20	30.26	30.05	-6	10,540	-0.06%
2019/09/18	1	30.15	26	29.98	29.50	-25	10,244	-0.24%
2019/09/17	18	29.27	24	29.24	29.50	-6	10,125	-0.06%
2019/09/12	5	28.20	6	28.18	28.05	-1	9,886	-0.01%
2019/09/11	41	28.04	0	0.00	28.05	41	10,039	0.41%
2019/09/10	2	29.20	23	29.45	28.80	-21	10,260	-0.20%
2019/09/09	1	28.80	16	29.07	28.95	-15	10,108	-0.15%
2019/09/06	31	30.27	41	30.81	29.45	-10	9,927	-0.10%
2019/09/05	50	29.55	40	29.48	29.60	10	9,312	0.11%
2019/09/04	1	28.30	19	28.63	28.95	-18	9,063	-0.20%
2019/09/03	11	28.20	1	28.30	28.05	10	8,788	0.11%
2019/09/02	6	27.41	74	27.96	28.35	-68	8,571	-0.79%
2019/08/30	22	27.32	43	27.83	26.55	-21	8,235	-0.26%
2019/08/29	32	27.16	19	27.60	27.00	13	7,901	0.16%
2019/08/28	8	25.34	108	26.24	26.45	-100	7,205	-1.39%	大賣/
2019/08/27	0	0.00	7	23.98	24.05	-7	6,943	-0.10%
2019/08/26	13	23.79	4	23.86	23.60	9	6,879	0.13%
2019/08/22	12	24.50	10	24.90	24.90	2	6,713	0.03%
2019/08/21	12	24.75	16	24.86	24.50	-4	6,537	-0.06%
2019/08/20	5	24.30	0	0.00	23.65	5	6,220	0.08%
2019/08/19	5	23.78	56	24.40	24.15	-51	6,102	-0.84%
2019/08/16	1	21.30	0	0.00	23.30	1	5,753	0.02%
2019/08/15	3	21.13	0	0.00	21.20	3	5,617	0.05%
2019/08/14	4	21.90	0	0.00	21.90	4	5,573	0.07%
2019/08/13	0	0.00	1	22.30	22.25	-1	5,500	-0.02%
2019/08/12	1	22.00	0	0.00	22.00	1	5,453	0.02%
2019/08/08	1	22.90	1	22.60	22.65	0	5,387	0.00%
2019/08/05	0	0.00	12	23.40	22.60	-12	5,168	-0.23%
2019/08/02	1	23.00	0	0.00	23.50	1	5,096	0.02%
2019/08/01	0	24.00	6	23.85	23.80	-6	5,016	-0.12%
2019/07/31	8	23.89	1	23.95	24.45	7	4,909	0.14%
2019/07/30	15	24.12	2	23.60	23.15	13	4,722	0.28%
2019/07/29	2	25.30	14	24.98	24.35	-12	4,488	-0.27%
2019/07/26	28	24.45	16	24.40	24.70	12	4,170	0.29%
2019/07/25	21	23.87	28	23.27	24.00	-7	3,834	-0.18%
2019/07/24	23	22.24	4	21.75	22.60	19	3,320	0.57%
2019/07/23	1	20.50	2	20.38	20.55	-1	2,934	-0.03%
2019/07/19	3	20.10	2	20.15	19.90	1	2,939	0.03%
2019/07/18	1	20.35	0	0.00	20.00	1	2,947	0.03%
2019/07/17	1	20.60	0	0.00	20.50	1	2,941	0.03%
2019/07/12	1	21.65	0	0.00	21.65	1	2,959	0.03%
2019/07/11	3	21.48	4	21.39	21.25	-1	2,936	-0.03%
2019/07/09	1	19.95	0	0.00	19.95	1	2,748	0.04%
2019/07/03	0	0.00	1	20.05	19.90	-1	2,750	-0.04%
2019/07/01	1	20.30	0	0.00	20.10	1	2,730	0.04%
2019/06/25	2	20.50	14	20.20	20.10	-12	2,652	-0.45%
2019/06/21	12	20.26	0	0.00	19.90	12	2,483	0.48%
2019/06/19	98	19.29	4	19.45	19.60	94	2,235	4.20%
2019/06/18	0	0.00	1	18.60	19.40	-1	1,976	-0.05%
2019/06/05	2	16.05	0	0.00	15.85	2	1,619	0.12%
2019/05/14	35	16.91	10	17.35	17.35	25	2,712	0.92%
2019/05/13	1	17.45	10	17.40	17.30	-9	2,856	-0.32%
2019/05/10	7	17.55	10	17.45	17.55	-3	3,010	-0.10%
2019/05/09	154	17.93	124	18.00	17.60	30	3,017	0.99%	大買/大賣/
2019/05/08	20	18.50	0	0.00	18.55	20	2,989	0.67%
2019/05/07	0	0.00	1	19.00	19.10	-1	3,054	-0.03%
2019/04/26	0	0.00	1	20.30	20.25	-1	3,277	-0.03%
2019/04/25	2	20.95	0	0.00	20.75	2	3,270	0.06%
2019/04/22	0	0.00	2	21.75	21.25	-2	3,282	-0.06%
2019/04/19	3	21.35	0	0.00	21.35	3	3,256	0.09%
2019/04/17	1	21.70	0	0.00	21.45	1	3,227	0.03%
2019/04/16	0	0.00	2	21.30	21.60	-2	3,211	-0.06%
2019/04/12	0	0.00	1	20.65	20.50	-1	3,240	-0.03%
2019/04/11	10	21.15	0	0.00	21.00	10	3,246	0.31%
2019/04/10	38	21.38	0	0.00	21.30	38	3,240	1.17%
2019/04/09	7	21.75	0	0.00	21.75	7	3,241	0.22%
2019/04/08	53	21.66	0	0.00	21.65	53	3,257	1.63%
2019/04/02	0	0.00	1	21.50	21.35	-1	3,254	-0.03%
2019/04/01	9	21.34	142	21.37	21.35	-133	3,261	-4.08%	大賣/鉅額交易
2019/03/22	0	0.00	50	21.50	21.40	-50	3,485	-1.43%
2019/03/18	1	20.95	1	21.00	21.55	0	3,966	0.00%
2019/03/15	0	0.00	1	20.95	20.90	-1	4,040	-0.02%
2019/03/12	1	21.90	0	0.00	21.90	1	4,769	0.02%
2019/02/27	0	0.00	2	22.50	22.40	-2	6,090	-0.03%
2019/02/26	2	22.75	1	23.05	22.75	1	6,373	0.02%
2019/02/25	1	22.75	20	22.70	22.75	-19	6,677	-0.28%
2019/02/21	1	23.15	2	23.20	23.30	-1	6,803	-0.01%
2019/02/20	2	23.55	5	24.13	23.50	-3	6,788	-0.04%
2019/02/19	1	22.75	0	0.00	23.00	1	6,648	0.02%
2019/02/18	106	23.32	115	23.42	22.80	-9	6,605	-0.14%	大買/大賣/
2019/02/15	1	22.60	2	22.85	22.65	-1	6,562	-0.02%
2019/02/14	15	23.14	17	24.01	23.10	-2	6,546	-0.03%
2019/02/13	438	22.92	497	22.96	23.45	-59	6,366	-0.93%	大買/大賣/
2019/02/12	3	21.75	4	22.03	21.90	-1	6,143	-0.02%
2019/02/11	916	21.06	920	21.25	21.40	-4	6,069	-0.07%	大買/大賣/
2019/01/29	0	0.00	10	20.38	20.25	-10	6,036	-0.17%
2019/01/28	367	20.99	359	21.09	20.70	8	6,058	0.13%	大買/大賣/
2019/01/25	100	21.00	101	21.08	20.50	-1	6,080	-0.02%	大賣/
2019/01/23	1	20.10	0	0.00	20.20	1	6,287	0.02%
2019/01/22	1	20.50	0	0.00	20.20	1	6,300	0.02%
2019/01/21	2	20.15	10	20.98	20.85	-8	6,329	-0.13%
2019/01/18	0	0.00	1	19.80	19.80	-1	6,246	-0.02%
2019/01/15	10	19.50	0	0.00	19.65	10	6,317	0.16%
2019/01/14	1	18.90	0	0.00	19.10	1	6,313	0.02%
2019/01/11	0	0.00	12	19.25	19.20	-12	6,338	-0.19%
2019/01/10	0	0.00	1	19.70	19.55	-1	6,345	-0.02%
2019/01/09	13	19.78	0	0.00	19.70	13	6,369	0.20%
2019/01/03	0	0.00	1	19.75	19.55	-1	6,558	-0.02%
2018/12/28	1	20.30	0	0.00	20.15	1	6,672	0.01%
2018/12/27	116	20.50	112	20.60	20.25	4	6,771	0.06%	大買/大賣/
2018/12/26	1	20.10	1	20.35	19.85	0	6,784	0.00%
2018/12/22	3	20.52	3	20.55	20.40	0	6,849	0.00%
2018/12/21	176	20.43	183	20.39	20.75	-7	6,891	-0.10%	大買/大賣/
2018/12/20	0	0.00	1	20.15	20.00	-1	6,910	-0.01%
2018/12/19	2	20.98	0	0.00	20.75	2	6,866	0.03%
2018/12/18	135	21.01	131	21.06	20.85	4	6,933	0.06%	大買/大賣/
2018/12/14	2	21.50	0	0.00	21.60	2	7,092	0.03%
2018/12/13	2	22.45	5	22.53	22.10	-3	7,128	-0.04%
2018/12/12	12	22.92	7	22.66	22.85	5	7,105	0.07%
2018/12/11	0	0.00	2	22.25	21.75	-2	7,057	-0.03%
2018/12/10	1	22.30	2	22.45	22.05	-1	7,070	-0.01%
2018/12/06	82	23.52	101	23.43	22.20	-19	7,191	-0.26%	大賣/
2018/12/05	214	24.65	196	24.57	24.00	18	7,061	0.25%	大買/大賣/
2018/12/04	13	23.18	27	24.08	24.50	-14	6,721	-0.21%
2018/12/03	21	22.60	14	22.57	22.50	7	6,286	0.11%
2018/11/30	113	22.06	114	22.00	22.00	-1	6,189	-0.02%	大買/大賣/
2018/11/29	4	22.38	7	21.95	21.90	-3	6,162	-0.05%
2018/11/28	6	22.43	0	0.00	22.25	6	6,052	0.10%
2018/11/27	47	22.48	50	22.60	22.25	-3	5,919	-0.05%
2018/11/26	4	21.68	5	21.65	21.60	-1	5,645	-0.02%
2018/11/23	118	21.66	112	21.68	21.70	6	5,570	0.11%	大買/大賣/
2018/11/22	2	20.88	27	20.49	21.15	-25	5,292	-0.47%
2018/11/21	25	18.86	6	20.55	20.55	19	4,970	0.38%
2018/11/20	3	19.03	13	18.94	18.70	-10	4,900	-0.20%
2018/11/16	0	0.00	5	18.50	18.15	-5	4,942	-0.10%
2018/11/15	20	18.35	1	18.40	18.40	19	4,978	0.38%
2018/11/13	0	0.00	1	18.20	18.60	-1	5,141	-0.02%
2018/11/12	1	18.25	0	0.00	18.00	1	5,137	0.02%
2018/11/09	35	18.05	34	18.12	18.25	1	5,191	0.02%
2018/11/08	2	18.95	5	18.67	18.00	-3	5,248	-0.06%
2018/11/07	53	17.96	54	18.04	18.60	-1	5,226	-0.02%
2018/11/06	0	0.00	2	17.30	17.40	-2	5,254	-0.04%
2018/11/05	1	18.40	0	0.00	18.20	1	5,307	0.02%
2018/11/02	41	18.00	42	18.03	18.35	-1	5,323	-0.02%
2018/11/01	0	0.00	2	18.30	17.70	-2	5,296	-0.04%
2018/10/31	9	16.76	7	16.76	17.50	2	5,205	0.04%
2018/10/29	1	16.50	0	0.00	16.10	1	5,175	0.02%
2018/10/26	37	16.09	7	16.50	15.65	30	5,221	0.57%
2018/10/25	151	16.70	168	16.73	16.15	-17	5,225	-0.33%	大買/大賣/
2018/10/24	1	18.15	5	18.00	17.90	-4	5,183	-0.08%
2018/10/22	122	19.09	122	19.17	19.10	0	5,280	0.00%	大買/大賣/
2018/10/19	1	18.55	0	0.00	18.60	1	5,440	0.02%
2018/10/16	28	20.14	25	20.11	19.50	3	5,573	0.05%
2018/10/15	0	0.00	5	19.10	19.10	-5	5,654	-0.09%
2018/10/12	146	18.76	149	18.86	19.30	-3	5,774	-0.05%	大買/大賣/
2018/10/11	12	18.02	8	18.08	18.00	4	5,828	0.07%
2018/10/09	5	20.00	0	0.00	20.00	5	5,909	0.08%
2018/10/08	2	20.35	0	0.00	20.70	2	6,010	0.03%
2018/10/05	9	21.20	1	20.25	20.30	8	6,078	0.13%
2018/10/04	0	0.00	2	22.10	21.95	-2	6,039	-0.03%
2018/10/03	21	23.40	7	22.29	22.30	14	6,180	0.23%
2018/10/02	1	23.90	2	23.83	23.40	-1	6,413	-0.02%
2018/10/01	2	23.58	1	23.75	23.85	1	6,568	0.02%
2018/09/26	0	0.00	3	23.55	24.00	-3	7,020	-0.04%
2018/09/25	7	24.29	5	23.97	23.65	2	7,080	0.03%
2018/09/21	180	24.45	179	24.62	23.95	1	7,036	0.01%	大買/大賣/
2018/09/20	24	23.25	22	23.35	23.15	2	6,984	0.03%
2018/09/19	68	24.20	68	24.35	23.10	0	7,126	0.00%
2018/09/18	0	0.00	1	23.00	23.00	-1	7,137	-0.01%
2018/09/17	7	24.03	0	0.00	24.20	7	7,271	0.10%
2018/09/14	20	22.50	22	22.60	23.25	-2	7,240	-0.03%
2018/09/13	174	21.15	177	21.27	21.15	-3	7,349	-0.04%	大買/大賣/
2018/09/12	3	20.60	1	21.10	20.10	2	7,544	0.03%
2018/09/11	6	22.36	0	0.00	22.10	6	7,600	0.08%
2018/09/10	144	23.49	141	23.46	22.45	3	7,871	0.04%	大買/大賣/
2018/09/07	1	25.10	8	24.78	24.90	-7	7,830	-0.09%
2018/09/06	3	26.60	0	0.00	26.65	3	7,859	0.04%
2018/09/05	3	26.90	0	0.00	26.80	3	8,060	0.04%
2018/09/04	0	0.00	5	27.45	27.50	-5	8,353	-0.06%
2018/09/03	10	26.95	9	27.05	26.85	1	8,584	0.01%
2018/08/31	1	27.60	0	0.00	28.40	1	8,642	0.01%
2018/08/30	0	0.00	5	29.01	28.10	-5	8,737	-0.06%
2018/08/29	1	28.30	1	28.70	28.45	0	8,808	0.00%
2018/08/28	1	28.15	0	0.00	28.05	1	8,965	0.01%
2018/08/27	57	28.29	60	28.26	28.55	-3	9,101	-0.03%
2018/08/24	7	26.99	2	27.25	27.25	5	9,575	0.05%
2018/08/23	0	0.00	6	27.47	28.00	-6	10,673	-0.06%
2018/08/21	140	27.91	137	27.92	27.25	3	13,147	0.02%	大買/大賣/
2018/08/20	19	26.64	18	26.80	27.40	1	13,469	0.01%
2018/08/17	3	28.50	0	0.00	28.90	3	14,306	0.02%
2018/08/16	7	29.07	0	0.00	29.25	7	14,575	0.05%
2018/08/15	11	29.29	9	29.46	28.95	2	14,843	0.01%
2018/08/14	12	29.91	6	30.68	30.75	6	14,865	0.04%
2018/08/13	18	30.49	0	0.00	29.90	18	14,941	0.12%
2018/08/10	0	0.00	23	31.20	31.00	-23	14,913	-0.15%
2018/08/09	11	30.73	5	30.70	30.60	6	14,955	0.04%
2018/08/08	2	31.10	0	0.00	31.00	2	15,330	0.01%
2018/08/07	284	32.00	285	32.02	31.45	-1	15,401	-0.01%	大買/大賣/
2018/08/06	6	31.63	1	31.55	31.45	5	15,710	0.03%
2018/08/03	0	0.00	1	32.50	32.35	-1	15,863	-0.01%
2018/08/02	4	32.11	1	31.50	31.35	3	15,852	0.02%
2018/08/01	1	33.75	1	33.10	33.20	0	15,913	0.00%
2018/07/30	6	34.22	1	34.50	33.65	5	16,049	0.03%
2018/07/27	8	35.33	9	34.89	35.00	-1	16,001	-0.01%
2018/07/26	328	35.24	332	35.37	35.40	-4	15,934	-0.03%	大買/大賣/
2018/07/25	0	0.00	1	33.90	33.90	-1	15,759	-0.01%
2018/07/24	2	34.43	6	34.08	34.10	-4	15,688	-0.03%
2018/07/23	0	0.00	3	32.48	33.80	-3	15,617	-0.02%
2018/07/20	3	33.88	98	34.70	33.55	-95	15,562	-0.61%
2018/07/19	14	33.74	16	33.93	34.15	-2	15,410	-0.01%
2018/07/18	23	32.73	25	32.79	32.50	-2	15,296	-0.01%
2018/07/17	3	35.72	18	35.26	34.05	-15	15,193	-0.10%
2018/07/16	25	35.96	2	35.45	35.70	23	15,078	0.15%
2018/07/13	10	35.42	12	35.37	34.55	-2	15,044	-0.01%
2018/07/12	10	34.49	1	34.65	34.45	9	14,942	0.06%
2018/07/11	32	34.95	33	33.97	34.55	-1	14,897	-0.01%
2018/07/10	10	33.94	8	34.49	34.30	2	14,731	0.01%
2018/07/09	30	32.56	6	33.07	32.55	24	14,561	0.16%
2018/07/06	477	31.97	480	32.06	33.80	-3	14,382	-0.02%	大買/大賣/
2018/07/05	3	31.78	5	31.28	30.75	-2	14,183	-0.01%
2018/07/04	491	30.70	485	30.99	30.70	6	14,034	0.04%	大買/大賣/
2018/07/03	1	33.20	3	34.20	33.20	-2	13,822	-0.01%
2018/07/02	9	35.34	10	35.21	34.20	-1	13,741	-0.01%
2018/06/29	5	34.44	11	33.98	35.20	-6	13,686	-0.04%
2018/06/28	15	35.85	12	36.09	34.50	3	13,546	0.02%
2018/06/27	11	37.20	14	37.29	36.50	-3	13,363	-0.02%
2018/06/26	152	36.91	148	37.02	36.90	4	13,272	0.03%	大買/大賣/
2018/06/25	8	37.24	3	37.82	36.80	5	13,101	0.04%
2018/06/22	19	39.42	8	39.11	38.65	11	12,955	0.08%
2018/06/21	401	39.94	411	40.02	41.00	-10	12,800	-0.08%	大買/大賣/
2018/06/20	10	38.65	107	36.12	37.75	-97	12,560	-0.77%	大賣/
2018/06/19	7	41.41	3	41.07	39.80	4	12,439	0.03%
2018/06/15	3	39.97	4	40.01	39.90	-1	12,155	-0.01%
2018/06/14	1	39.75	9	39.44	39.60	-8	12,239	-0.07%
2018/06/13	26	38.43	9	40.13	39.00	17	12,350	0.14%
2018/06/12	18	42.63	12	42.46	42.45	6	12,426	0.05%
2018/06/11	25	39.04	38.1	39.84	41.00	-13.1	12,131	-0.11%
2018/06/08	8	37.33	6	37.68	37.30	2	11,994	0.02%
2018/06/07	0	0.00	7	36.49	37.00	-7	11,951	-0.06%
2018/06/06	6	35.52	10	35.88	35.90	-4	11,989	-0.03%
2018/06/05	30	35.37	30	34.83	34.60	0	12,093	0.00%
2018/06/04	16	37.41	12	37.00	37.20	4	12,044	0.03%
2018/06/01	40	37.91	21	38.74	37.00	19	11,883	0.16%
2018/05/31	567	39.77	577.2	39.88	38.20	-10.2	11,358	-0.09%	大買/大賣/
2018/05/30	412	36.44	368.2	36.50	37.60	43.8	10,218	0.43%	大買/大賣/
2018/05/29	478	34.12	344	34.03	34.20	134	9,074	1.48%	大買/大賣/鉅額交易
2018/05/28	531	31.90	537.7	31.23	32.05	-6.7	7,610	-0.09%	大買/大賣/
2018/05/25	19	28.40	67	28.86	29.15	-48	7,234	-0.66%
2018/05/24	26	26.67	28	26.39	26.50	-2	6,262	-0.03%
2018/05/23	132	25.88	120	25.91	25.90	12	5,976	0.20%	大買/大賣/
2018/05/22	168	25.30	167	25.23	25.10	1	5,631	0.02%	大買/大賣/
2018/05/21	12	25.45	2	25.60	26.05	10	5,538	0.18%
2018/05/18	1	25.55	1	25.00	25.05	0	5,420	0.00%
2018/05/17	51	24.51	50	24.60	24.40	1	5,346	0.02%
2018/05/16	656	26.16	668	26.25	25.20	-12	5,258	-0.23%	大買/大賣/
2018/05/15	216	24.95	184	25.00	24.90	32	4,897	0.65%	大買/大賣/
2018/05/14	157	25.86	155	25.91	25.80	2	4,846	0.04%	大買/大賣/
2018/05/11	6	24.97	1	25.40	24.40	5	4,517	0.11%
2018/05/10	80	24.30	89	24.42	24.75	-9	4,342	-0.21%
2018/05/09	44	24.80	41	24.91	24.15	3	4,292	0.07%
2018/05/08	139	24.31	145	24.43	24.05	-6	4,146	-0.14%	大買/大賣/
2018/05/07	110	22.05	110	21.87	22.75	0	3,983	0.00%	大買/大賣/
2018/05/04	5	21.95	1	22.05	21.70	4	3,991	0.10%
2018/05/03	0	0.00	5	22.25	22.40	-5	4,024	-0.12%
2018/05/02	1	22.45	0	0.00	22.05	1	4,147	0.02%
2018/04/26	7	21.69	0	0.00	21.50	7	5,006	0.14%
2018/04/23	0	0.00	1	23.75	23.70	-1	5,145	-0.02%
2018/04/19	157	24.43	148	24.49	24.40	9	5,110	0.18%	大買/大賣/
2018/04/17	1	23.95	0	0.00	23.50	1	4,975	0.02%
2018/04/16	0	0.00	1	24.90	24.60	-1	4,971	-0.02%
2018/04/13	4	24.74	3	24.82	24.95	1	4,975	0.02%
2018/04/12	4	24.00	4	23.80	23.80	0	4,955	0.00%
2018/04/03	10	23.30	1	23.70	23.35	9	5,218	0.17%
2018/04/02	43	23.98	1	23.85	23.80	42	5,216	0.81%
2018/03/30	1	24.30	6	24.05	24.05	-5	5,259	-0.10%
2018/03/27	0	0.00	18	24.36	24.20	-18	5,302	-0.34%
2018/03/26	2	24.23	3	24.45	24.10	-1	5,307	-0.02%
2018/03/23	66	23.70	63	23.77	23.95	3	5,309	0.06%
2018/03/22	2	25.93	8	25.51	24.85	-6	5,264	-0.11%
2018/03/21	6	26.13	3	26.75	25.85	3	5,189	0.06%
2018/03/20	8	26.24	18	26.51	26.35	-10	5,112	-0.20%
2018/03/19	15	26.10	14	26.53	26.50	1	4,988	0.02%
2018/03/16	594	26.19	586	26.31	25.55	8	4,795	0.17%	大買/大賣/
2018/03/15	0	0.00	2	24.75	24.80	-2	4,566	-0.04%
2018/03/14	0	0.00	2	25.15	24.80	-2	4,605	-0.04%
2018/03/13	9	24.66	1	24.90	25.10	8	4,568	0.18%
2018/03/12	18	25.05	10	24.83	24.70	8	4,578	0.17%
2018/03/09	9	23.78	22	23.90	24.40	-13	4,563	-0.28%
2018/03/08	21	23.15	20	23.35	23.35	1	4,559	0.02%
2018/02/23	73	21.45	73	21.60	21.40	0	5,735	0.00%
2018/02/01	1	24.55	0	0.00	24.00	1	7,942	0.01%
2018/01/31	72	24.40	72	24.54	24.30	0	8,037	0.00%
2018/01/29	1	24.95	3	25.00	24.85	-2	8,303	-0.02%
2018/01/26	100	25.80	104	25.79	25.40	-4	8,546	-0.05%	大賣/
2018/01/25	2	25.20	8	25.44	25.20	-6	8,703	-0.07%
2018/01/24	138	26.99	122	27.09	26.40	16	8,804	0.18%	大買/大賣/
2018/01/23	7	26.61	0	0.00	26.45	7	8,872	0.08%
2018/01/22	14	26.96	4	27.00	27.15	10	8,922	0.11%
2018/01/19	10	25.15	2	25.43	25.40	8	9,219	0.09%
2018/01/18	52	24.80	51	24.91	24.85	1	9,485	0.01%
2018/01/15	0	0.00	5	24.25	24.00	-5	10,700	-0.05%
2018/01/09	0	0.00	7	24.76	24.35	-7	11,346	-0.06%
2018/01/08	1	24.20	3	25.70	24.65	-2	11,708	-0.02%
2018/01/05	265	24.99	259	25.18	25.50	6	11,693	0.05%	大買/大賣/