漢磊 (3707)-元大-天母券商分點個股進出

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
69.1
漲跌
▼1.5
漲幅
-2.12%
成交量
4,325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(已收盤)

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－元大-天母券商分點個股進出

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

元大-天母券商分點個股進出
元大-天母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
2024/04/26	4	69.93	5	69.32	69.10	-1	4,925	-0.02%
2024/04/25	3	69.80	3.7	70.44	70.60	-0.7	4,867	-0.01%
2024/04/24	3	68.77	4.2	68.15	67.80	-1.2	4,766	-0.02%
2024/04/23	1	68.00	1	68.50	68.50	0	4,740	0.00%
2024/04/22	4	69.90	2	67.20	67.00	2	4,706	0.04%
2024/04/19	0.1	68.05	0	0.00	67.10	0.1	4,625	0.00%
2024/04/18	15.1	75.36	7	78.60	72.00	8.1	4,470	0.18%
2024/04/17	0	0.00	1	73.80	73.80	-1	3,962	-0.03%
2024/04/16	1	65.80	6	68.38	67.10	-5	3,925	-0.13%
2024/04/12	3	72.33	1	72.60	71.60	2	3,741	0.05%
2024/04/11	24	71.81	0	0.00	70.50	24	3,656	0.66%
2024/04/10	0	0.00	15	71.54	71.50	-15	3,535	-0.42%
2024/04/09	0	0.00	2	66.00	65.70	-2	3,357	-0.06%
2024/04/08	1	67.20	0	0.00	67.20	1	3,322	0.03%
2024/04/03	0	68.60	3.3	67.95	68.60	-3.3	3,261	-0.10%
2024/04/02	2	66.15	1	66.70	68.20	1	3,173	0.03%
2024/04/01	6	67.30	17	66.75	67.70	-11	2,978	-0.37%
2024/03/29	1	61.90	0	0.00	61.90	1	2,693	0.04%
2024/03/28	2.1	61.55	0	0.00	60.70	2.1	2,625	0.08%
2024/03/27	2	57.45	0.1	57.40	57.40	1.9	2,487	0.08%
2024/03/26	0	58.00	0	0.00	57.30	0	2,487	0.00%
2024/03/25	1	59.50	0	0.00	59.00	1	2,485	0.04%
2024/03/21	0	0.00	1	57.31	57.20	-1	2,439	-0.04%
2024/03/20	0	0.00	1	57.60	57.00	-1	2,517	-0.04%
2024/03/18	1	58.10	1	58.60	58.10	0	2,491	0.00%
2024/03/15	0	0.00	1	59.90	59.50	-1	2,472	-0.04%
2024/03/14	2	60.90	0	0.00	61.20	2	2,445	0.08%
2024/03/13	7	63.46	0	0.00	61.70	7	2,402	0.29%
2024/03/12	1	63.90	3	62.13	61.80	-2	2,320	-0.09%
2024/03/11	18	64.99	14	66.10	64.20	4	2,207	0.18%
2024/03/08	2	58.40	9	58.40	61.00	-7	1,567	-0.45%
2024/03/07	2	55.60	1	55.80	55.50	1	1,432	0.07%
2024/03/06	2	56.10	0	56.40	56.10	2	1,416	0.14%
2024/03/05	2	58.10	0	58.20	58.00	2	1,411	0.14%
2024/03/04	3	59.63	25	59.34	59.70	-22	1,384	-1.59%
2024/03/01	0.1	60.00	0	0.00	59.50	0.1	1,371	0.01%
2024/02/29	2	60.25	1	60.10	60.30	1	1,363	0.07%
2024/02/27	0	0.00	4	62.55	61.50	-4	1,350	-0.30%
2024/02/26	4	59.30	0	0.00	62.60	4	1,326	0.30%
2024/02/23	0	60.90	0	0.00	60.70	0	1,268	0.00%
2024/02/22	3	61.10	2	61.30	61.10	1	1,299	0.07%
2024/02/21	8	61.98	0	0.00	61.80	8	1,315	0.61%
2024/02/15	0	62.00	1	61.20	62.40	-1	1,311	-0.08%
2024/02/05	1	60.80	0	60.90	60.90	1	1,300	0.08%
2024/02/02	0	62.00	0	62.20	61.90	0	1,279	0.00%
2024/02/01	5.4	62.49	1	62.80	62.20	4.4	1,278	0.34%
2024/01/31	1	63.30	0	0.00	63.00	1	1,270	0.08%
2024/01/30	2	64.50	0	0.00	63.50	2	1,263	0.16%
2024/01/29	0	0.00	2	64.50	64.40	-2	1,263	-0.16%
2024/01/24	0	0.00	1	65.70	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	1	65.20	0	0.00	65.50	1	1,324	0.08%
2024/01/19	1	63.50	0	0.00	63.80	1	1,314	0.08%
2024/01/18	2.1	63.39	0	0.00	62.90	2.1	1,311	0.16%
2024/01/17	0	0.00	14	64.10	64.10	-14	1,304	-1.07%
2024/01/16	1.1	64.91	6	65.35	65.40	-4.9	1,291	-0.38%
2024/01/15	0	0.00	21	66.20	65.90	-21	1,287	-1.63%
2024/01/12	0	0.00	1	66.90	65.80	-1	1,298	-0.08%
2024/01/11	0	0.00	4	66.53	66.60	-4	1,300	-0.31%
2024/01/10	6.3	66.30	25	66.10	65.50	-18.7	1,314	-1.42%
2024/01/09	3.3	67.85	0	0.00	67.80	3.3	1,287	0.26%
2024/01/08	2	69.05	0	0.00	68.50	2	1,277	0.16%
2024/01/05	0	69.10	15	69.00	69.10	-15	1,275	-1.18%
2024/01/04	2	69.50	0	0.00	69.40	2	1,263	0.16%
2024/01/03	2	70.40	0	0.00	70.40	2	1,259	0.16%
2023/12/28	2	73.10	11	72.75	72.70	-9	1,242	-0.73%
2023/12/27	2	72.90	1	73.00	73.00	1	1,240	0.08%
2023/12/25	1.1	71.31	3	71.70	71.40	-1.9	1,247	-0.15%
2023/12/22	1	71.90	0	0.00	71.80	1	1,268	0.08%
2023/12/19	2	73.00	2	73.60	72.90	0	1,374	0.00%
2023/12/18	0	0.00	0.1	72.50	72.30	-0.1	1,446	-0.01%
2023/12/15	10	74.19	7	74.56	73.60	3	1,504	0.20%
2023/12/12	2	71.25	1	71.50	71.20	1	1,436	0.07%
2023/12/11	3	71.40	0	0.00	71.20	3	1,445	0.21%
2023/12/08	3	71.57	0	0.00	71.10	3	1,449	0.21%
2023/12/07	2	72.10	2	72.05	71.10	0	1,448	0.00%
2023/12/06	0	0.00	0	73.10	72.40	0	1,441	0.00%
2023/12/05	2	73.35	2	73.15	73.00	0	1,447	0.00%
2023/12/04	4.4	74.54	2	73.75	73.80	2.4	1,454	0.16%
2023/12/01	5	75.32	0	0.00	75.10	5	1,451	0.35%
2023/11/30	0	0.00	8	76.19	76.40	-8	1,432	-0.56%
2023/11/29	1	73.80	2	74.25	73.50	-1	1,376	-0.07%
2023/11/27	6	72.80	15	72.50	72.00	-9	1,368	-0.66%
2023/11/24	2	74.30	10	73.60	73.60	-8	1,379	-0.58%
2023/11/22	0.1	73.00	1	73.10	73.20	-0.9	1,364	-0.07%
2023/11/21	1	73.80	0	0.00	73.00	1	1,370	0.07%
2023/11/17	0	0.00	2	71.60	71.80	-2	1,356	-0.15%
2023/11/15	1	70.50	0	0.00	70.90	1	1,353	0.07%
2023/11/13	1	68.80	0	0.00	69.00	1	1,364	0.07%
2023/11/10	0	69.30	4.2	69.15	69.20	-4.2	1,372	-0.31%
2023/11/09	0.3	70.12	0	0.00	69.10	0.3	1,384	0.02%
2023/11/08	2	70.70	0	0.00	70.40	2	1,410	0.14%
2023/11/07	0	71.70	0	0.00	71.50	0	1,424	0.00%
2023/10/30	1.1	71.10	0	0.00	71.20	1.1	1,464	0.08%
2023/10/27	1	70.60	0	0.00	70.50	1	1,467	0.07%
2023/10/24	1	69.60	0	0.00	70.30	1	1,512	0.07%
2023/10/20	1	70.80	0	0.00	70.90	1	1,568	0.06%
2023/10/19	1.1	68.72	1	68.30	69.00	0.1	1,628	0.01%
2023/10/18	3.1	69.37	1.3	70.16	69.00	1.8	1,651	0.11%
2023/10/13	0	73.00	0	0.00	73.00	0	1,712	0.00%
2023/10/04	0	73.40	0	0.00	73.40	0	2,255	0.00%
2023/10/02	1	72.90	0	0.00	74.00	1	2,715	0.04%
2023/09/28	1	71.70	0.2	72.05	72.20	0.8	2,973	0.03%
2023/09/27	2	71.45	41	71.40	71.40	-39	2,993	-1.30%
2023/09/26	4.1	73.89	35.2	72.37	72.10	-31.1	2,996	-1.04%
2023/09/22	5	74.66	20.3	75.19	75.60	-15.3	2,981	-0.51%
2023/09/21	6.1	79.78	10.1	76.67	76.20	-4	2,932	-0.14%
2023/09/20	4	80.48	43	81.26	78.60	-39	2,855	-1.37%
2023/09/19	1	78.30	0	0.00	80.00	1	2,814	0.04%
2023/09/18	3	79.20	10	79.94	79.20	-7	2,834	-0.25%
2023/09/14	1	80.30	3	80.40	79.80	-2	2,922	-0.07%
2023/09/08	3	77.90	1.2	78.12	77.30	1.8	3,371	0.05%
2023/09/07	5	79.50	15.1	80.46	78.90	-10.1	3,536	-0.29%
2023/09/06	0	0.00	11.1	80.23	80.20	-11.1	3,622	-0.31%
2023/09/05	10	79.50	0.2	79.70	79.60	9.9	3,637	0.27%
2023/09/04	0	0.00	2	79.00	79.20	-2	3,667	-0.05%
2023/09/01	0	0.00	3	79.80	78.70	-3	3,729	-0.08%
2023/08/31	10	78.78	0	0.00	79.10	10	3,800	0.26%
2023/08/30	3.3	78.73	5.1	79.26	78.70	-1.8	3,975	-0.05%
2023/08/29	1	77.70	3	78.20	78.30	-2	4,038	-0.05%
2023/08/25	3	77.80	12	76.80	76.90	-9	4,037	-0.22%
2023/08/24	6	76.93	0.2	76.65	77.30	5.8	4,045	0.14%
2023/08/23	0.1	74.50	20.3	73.55	75.00	-20.2	4,042	-0.50%
2023/08/22	5	74.66	2.5	74.66	74.50	2.5	4,041	0.06%
2023/08/21	6	75.35	2	74.90	75.00	4	4,062	0.10%
2023/08/18	0	0.00	1	75.80	75.10	-1	4,085	-0.02%
2023/08/16	0	0.00	11	73.37	74.00	-11	4,078	-0.27%
2023/08/14	13.2	73.00	1	72.10	72.20	12.2	4,086	0.30%
2023/08/11	6	75.68	6	74.98	75.00	0	4,059	0.00%
2023/08/10	3.1	76.10	1	75.60	75.80	2.1	4,061	0.05%
2023/08/09	13	78.04	1	79.30	77.50	12	4,064	0.30%
2023/08/08	4	78.28	0	0.00	78.00	4	4,089	0.10%
2023/08/07	0	0.00	1	79.50	79.60	-1	4,103	-0.02%
2023/08/02	11.3	78.79	0	78.00	77.70	11.3	4,126	0.27%
2023/08/01	6	79.60	4	79.60	79.70	2	4,102	0.05%
2023/07/31	4	80.05	0	0.00	79.30	4	4,107	0.10%
2023/07/28	1	80.80	3	80.80	80.80	-2	4,095	-0.05%
2023/07/27	2	79.80	0	0.00	79.90	2	4,088	0.05%
2023/07/26	2.3	79.64	0	0.00	78.80	2.3	4,093	0.06%
2023/07/25	1	79.60	10	79.77	80.80	-9	4,105	-0.22%
2023/07/24	14.5	78.62	0	0.00	78.30	14.5	4,093	0.35%
2023/07/21	1.1	81.76	0	0.00	82.20	1.1	4,065	0.03%
2023/07/19	1.1	83.50	1	83.20	83.10	0.1	4,145	0.00%
2023/07/18	25.1	85.24	10	84.21	84.00	15.1	4,258	0.35%
2023/07/17	39	87.14	4	87.90	86.80	35	4,285	0.82%
2023/07/14	12	87.18	3	87.87	87.70	9	4,293	0.21%
2023/07/13	12.1	88.37	6	88.05	86.60	6.1	4,279	0.14%
2023/07/12	10	89.30	11	89.10	88.40	-1	4,230	-0.02%
2023/07/11	14	91.77	21.1	92.10	90.50	-7.1	4,143	-0.17%
2023/07/10	9	91.48	29	91.22	90.40	-20	3,887	-0.51%
2023/07/07	12	86.93	1	86.10	86.70	11	3,557	0.31%
2023/07/06	13	87.87	56.2	87.24	88.00	-43.2	3,479	-1.24%
2023/07/04	5	84.26	0	0.00	84.20	5	3,256	0.15%
2023/07/03	5	83.22	0	0.00	83.10	5	3,271	0.15%
2023/06/30	2	84.30	0	0.00	83.80	2	3,256	0.06%
2023/06/27	0.2	84.10	0	0.00	83.20	0.2	3,418	0.01%
2023/06/26	9.2	84.94	0	0.00	84.50	9.2	3,399	0.27%
2023/06/21	15	86.68	0	0.00	86.70	15	3,392	0.44%
2023/06/20	15	88.00	1.2	87.40	88.00	13.8	3,370	0.41%
2023/06/19	0.1	86.00	0	0.00	86.10	0.1	3,333	0.00%
2023/06/16	27.1	87.03	0	0.00	86.10	27.1	3,331	0.81%
2023/06/15	6	89.27	39.3	89.47	88.60	-33.3	3,330	-1.00%
2023/06/14	69	88.93	8.2	88.23	90.20	60.8	3,207	1.90%
2023/06/13	21	88.22	1.2	87.68	86.50	19.8	3,047	0.65%
2023/06/12	12	85.54	7.3	85.07	85.40	4.7	2,895	0.16%
2023/06/09	1	82.50	0	0.00	82.80	1	2,852	0.04%
2023/06/08	1	83.69	4	82.70	82.70	-3	2,862	-0.10%
2023/06/07	4	84.15	1	85.00	84.70	3	2,898	0.10%
2023/06/06	3	82.00	2	81.90	82.00	1	2,862	0.04%
2023/06/05	13	85.65	22	87.88	85.20	-9	2,812	-0.32%
2023/06/02	8	81.19	6	82.77	82.20	2	2,698	0.07%
2023/05/31	0	0.00	1	79.70	79.70	-1	2,906	-0.03%
2023/05/30	3	79.33	1.1	78.95	79.10	1.9	2,948	0.07%
2023/05/29	2	78.30	3	79.73	80.60	-1	2,940	-0.03%
2023/05/26	3	77.30	0	0.00	77.00	3	2,935	0.10%
2023/05/25	10.1	77.64	0	0.00	77.30	10.1	2,952	0.34%
2023/05/24	4	78.58	0	0.00	79.10	4	2,992	0.13%
2023/05/23	0	0.00	1	78.20	77.60	-1	2,997	-0.03%
2023/05/19	1	78.20	0.2	78.13	78.00	0.9	3,019	0.03%
2023/05/16	3	76.60	1	76.20	76.60	2	3,082	0.06%
2023/05/15	1.1	74.20	0	0.00	74.50	1.1	3,081	0.04%
2023/05/12	8.1	75.10	15	74.12	75.50	-6.9	3,123	-0.22%
2023/05/11	4.3	75.70	3	75.70	75.20	1.3	3,118	0.04%
2023/05/10	0.1	77.50	0	0.00	77.40	0.1	3,148	0.00%
2023/05/09	4.1	77.55	3	76.83	76.50	1.1	3,168	0.03%
2023/05/08	2	78.45	3	78.57	78.30	-1	3,218	-0.03%
2023/05/05	0	0.00	4	78.52	77.80	-4	3,329	-0.12%
2023/05/04	2	78.35	1	78.30	78.30	1	3,464	0.03%
2023/04/28	1	77.00	1	76.80	77.90	0	3,645	0.00%
2023/04/27	1.4	77.30	0	0.00	76.30	1.4	3,616	0.04%
2023/04/26	1.3	75.66	1	75.10	76.70	0.3	3,627	0.01%
2023/04/25	3.6	77.50	10	76.30	77.00	-6.4	3,610	-0.18%
2023/04/24	7	78.93	0	0.00	80.00	7	3,603	0.19%
2023/04/21	27	80.74	18	82.40	79.10	9	3,573	0.25%
2023/04/20	27.3	84.25	6	84.20	83.50	21.3	3,464	0.62%
2023/04/19	5	86.48	1	86.30	86.50	4	3,429	0.12%
2023/04/18	7	88.13	2	88.50	87.60	5	3,431	0.15%
2023/04/17	1	88.00	5	88.04	88.70	-4	3,425	-0.12%
2023/04/14	1	88.60	0	0.00	88.40	1	3,408	0.03%
2023/04/13	8	89.00	16	88.42	88.20	-8	3,425	-0.23%
2023/04/12	4	89.27	0	0.00	90.40	4	3,410	0.12%
2023/04/11	1	90.00	0	0.00	90.00	1	3,405	0.03%
2023/04/10	7	90.54	0	0.00	90.50	7	3,427	0.20%
2023/04/07	0	92.30	10	92.10	92.30	-10	3,421	-0.29%
2023/04/06	20	91.58	0	0.00	91.30	20	3,404	0.59%
2023/03/31	1	90.60	0	90.60	90.70	1	3,404	0.03%
2023/03/30	0.1	91.00	1	90.90	90.50	-0.9	3,449	-0.03%
2023/03/29	3.1	90.86	6	91.02	89.80	-2.9	3,455	-0.08%
2023/03/28	3	91.97	10	91.81	91.70	-7	3,436	-0.20%
2023/03/27	0	0.00	7	90.41	90.00	-7	3,372	-0.21%
2023/03/24	2	90.75	2	90.55	90.80	0	3,391	0.00%
2023/03/23	1	90.80	4	90.43	90.20	-3	3,374	-0.09%
2023/03/22	3	90.80	3	90.40	90.70	0	3,380	0.00%
2023/03/21	1	89.60	0	0.00	89.70	1	3,382	0.03%
2023/03/20	5.1	90.78	17	90.71	89.90	-11.9	3,390	-0.35%
2023/03/17	10	87.96	0	0.00	88.50	10	3,318	0.30%
2023/03/16	0.1	87.00	1	86.90	86.80	-0.9	3,310	-0.03%
2023/03/15	2	87.15	0	0.00	86.80	2	3,365	0.06%
2023/03/14	2	86.95	0	86.60	86.10	2	3,395	0.06%
2023/03/13	7	87.64	0	0.00	88.40	7	3,426	0.20%
2023/03/10	15	89.35	13	89.07	88.90	2	3,468	0.06%
2023/03/09	6	92.30	1	92.60	92.00	5	3,536	0.14%
2023/03/08	2	92.00	1	92.50	92.30	1	3,547	0.03%
2023/03/07	1	91.40	2.1	91.81	92.50	-1.1	3,544	-0.03%
2023/03/06	5	89.82	15	89.89	90.70	-10	3,527	-0.28%
2023/03/03	19.2	88.21	10	87.38	89.20	9.2	3,536	0.26%
2023/03/02	12	91.07	1	91.00	90.80	11	3,372	0.33%
2023/03/01	1	92.30	8	92.43	93.00	-7	3,378	-0.21%
2023/02/24	1	93.80	2	95.40	93.10	-1	3,413	-0.03%
2023/02/23	0	0.00	1	94.20	93.90	-1	3,423	-0.03%
2023/02/22	4	93.60	10	93.22	93.20	-6	3,543	-0.17%
2023/02/21	4.1	97.35	2	98.10	97.10	2.1	3,626	0.06%
2023/02/20	0	0.00	6.1	96.86	97.50	-6.1	3,771	-0.16%
2023/02/17	1	96.80	1	97.30	96.50	0	4,007	0.00%
2023/02/15	3.1	96.82	2	97.60	95.90	1.1	4,178	0.03%
2023/02/14	1	96.20	0	0.00	97.00	1	4,192	0.02%
2023/02/13	1	95.80	4	95.50	96.10	-3	4,328	-0.07%
2023/02/10	6.1	96.04	1.1	96.24	95.20	5	4,382	0.11%
2023/02/09	5	99.02	0	0.00	98.30	5	4,372	0.11%
2023/02/08	0	0.00	1	99.10	98.90	-1	4,401	-0.02%
2023/02/06	0.2	98.40	0.5	98.48	96.90	-0.3	4,427	-0.01%
2023/02/03	1	101.00	15	100.13	98.20	-14	4,387	-0.32%
2023/02/02	14.5	98.66	3	99.73	100.00	11.5	4,351	0.26%
2023/02/01	2	96.90	25	96.86	96.70	-23	4,263	-0.54%
2023/01/30	1	91.50	7	93.59	94.80	-6	4,295	-0.14%
2023/01/17	0	89.50	1	89.40	89.50	-1	4,271	-0.02%
2023/01/13	2.2	90.48	2	88.15	87.70	0.2	4,344	0.00%
2023/01/11	10	91.00	2.2	90.64	90.40	7.8	4,408	0.18%
2023/01/10	0	89.80	0	0.00	89.80	0	4,472	0.00%
2023/01/09	16.1	90.61	2	90.10	90.50	14.1	4,547	0.31%
2023/01/06	1	88.40	6	88.80	88.80	-5	4,610	-0.11%
2023/01/05	2	87.50	0	0.00	85.90	2	4,723	0.04%
2023/01/03	1	86.00	1	85.00	86.20	0	4,956	0.00%
2022/12/30	0.2	85.50	0	0.00	84.60	0.2	5,051	0.00%
2022/12/29	5	85.20	0	0.00	85.10	5	5,112	0.10%
2022/12/28	3.1	86.74	0	86.30	86.00	3.1	5,227	0.06%
2022/12/27	1.2	89.00	1	89.60	88.80	0.2	5,318	0.00%
2022/12/26	2	86.35	10	86.74	88.30	-8	5,391	-0.15%
2022/12/23	3.3	85.68	3.4	86.57	86.90	-0.1	5,515	0.00%
2022/12/22	0.1	89.60	1	87.00	86.90	-0.9	5,581	-0.02%
2022/12/21	2	88.55	1	88.20	87.60	1	5,715	0.02%
2022/12/20	0	0.00	2	88.70	88.50	-2	5,847	-0.03%
2022/12/19	4	90.52	2	90.95	90.90	2	6,017	0.03%
2022/12/16	4.3	93.42	1	93.10	93.20	3.3	6,155	0.05%
2022/12/15	7	95.44	1	95.50	95.40	6	6,214	0.10%
2022/12/14	0	0.00	2	95.25	95.90	-2	6,247	-0.03%
2022/12/13	3	94.20	2	93.80	93.80	1	6,275	0.02%
2022/12/12	2.2	94.59	1	95.20	95.00	1.2	6,289	0.02%
2022/12/09	0	0.00	2	97.60	96.10	-2	6,319	-0.03%
2022/12/08	2	96.85	0	0.00	97.10	2	6,371	0.03%
2022/12/07	3.2	98.36	5	98.70	96.20	-1.8	6,462	-0.03%
2022/12/06	5.3	100.61	1	100.52	99.80	4.3	6,454	0.07%
2022/12/05	2.1	103.51	7	104.14	103.00	-4.9	6,541	-0.07%
2022/12/02	3.1	102.66	1	103.00	102.50	2.1	6,546	0.03%
2022/12/01	16	101.59	5	101.80	102.00	11	6,589	0.17%
2022/11/29	2	97.85	1	98.30	98.30	1	6,693	0.01%
2022/11/28	6	97.72	0	0.00	97.80	6	6,786	0.09%
2022/11/25	4.7	97.44	1	98.30	96.00	3.7	6,967	0.05%
2022/11/24	3	98.47	0	98.70	98.80	3	6,996	0.04%
2022/11/23	19	99.05	2	100.50	98.30	17	7,077	0.24%
2022/11/22	2	98.55	0	0.00	98.30	2	7,184	0.03%
2022/11/21	0	0.00	1	100.50	100.00	-1	7,322	-0.01%
2022/11/18	3	100.70	2	101.55	99.60	1	7,455	0.01%
2022/11/17	3	99.40	4	99.65	102.00	-1	7,553	-0.01%
2022/11/16	5	99.38	11	99.06	98.30	-6	7,672	-0.08%
2022/11/15	10	98.15	7	98.97	101.00	3	7,668	0.04%
2022/11/11	2	97.35	13	96.89	93.60	-11	8,238	-0.13%
2022/11/10	5	93.52	1	93.50	93.00	4	8,202	0.05%
2022/11/09	9	95.01	3	94.77	94.30	6	8,285	0.07%
2022/11/08	0	0.00	0.1	93.50	90.40	-0.1	8,385	0.00%
2022/11/07	0	0.00	1	91.96	91.10	-1	8,445	-0.01%
2022/11/04	3	88.96	3	89.87	91.10	0	8,609	0.00%
2022/11/03	1	88.30	2	89.60	89.90	-1	8,677	-0.01%
2022/11/02	4	89.33	0	0.00	89.40	4	8,945	0.04%
2022/11/01	12	87.08	11	86.96	87.70	1	8,968	0.01%
2022/10/31	0	0.00	2	86.35	87.00	-2	9,084	-0.02%
2022/10/28	2	83.66	1	84.20	83.90	1	9,165	0.01%
2022/10/27	1.1	85.32	3	85.03	85.90	-1.9	9,348	-0.02%
2022/10/26	1	82.20	0	0.00	81.90	1	9,542	0.01%
2022/10/25	2	84.19	2	84.75	82.50	0	9,588	0.00%
2022/10/24	2	85.90	2	87.30	85.00	0	9,723	0.00%
2022/10/21	1	86.80	1	86.00	84.00	0	9,912	0.00%
2022/10/20	4	86.33	3	85.83	86.20	1	10,050	0.01%
2022/10/19	0	0.00	0	86.50	85.80	0	10,335	0.00%
2022/10/18	2	87.15	3	87.23	87.90	-1	10,432	-0.01%
2022/10/17	9	84.63	5	85.56	86.80	4	10,554	0.04%
2022/10/14	2	88.55	5	88.48	89.10	-3	10,742	-0.03%
2022/10/13	4.2	84.86	1	82.50	83.00	3.2	11,153	0.03%
2022/10/12	0	91.50	0	0.00	90.00	0	11,255	0.00%
2022/10/11	2	90.65	2	91.20	90.80	0	11,414	0.00%
2022/10/07	3	98.70	0	0.00	97.50	3	11,748	0.03%
2022/10/06	4	101.50	10	100.38	101.50	-6	11,787	-0.05%
2022/10/05	2	100.70	3	102.10	99.80	-1	11,825	-0.01%
2022/10/04	7	99.86	11	97.65	101.00	-4	11,829	-0.03%
2022/10/03	6	93.93	4	95.13	94.80	2	12,009	0.02%
2022/09/30	1.1	91.65	5	92.52	95.00	-3.9	12,487	-0.03%
2022/09/29	8	92.46	3	91.23	91.10	5	12,909	0.04%
2022/09/28	8	94.64	5	94.82	90.70	3	13,222	0.02%
2022/09/27	12	98.11	12	98.43	99.60	0	13,774	0.00%
2022/09/26	12.1	102.71	4	104.74	98.50	8.1	14,054	0.06%
2022/09/23	4	109.14	5	108.80	107.00	-1	14,215	-0.01%
2022/09/22	1	110.59	4	112.13	114.00	-3	14,252	-0.02%
2022/09/21	2	110.75	3	110.33	110.00	-1	14,266	-0.01%
2022/09/20	2	111.25	5	112.20	113.00	-3	14,345	-0.02%
2022/09/16	2.2	111.11	2	109.50	109.50	0.2	14,612	0.00%
2022/09/15	3	112.67	1	111.50	111.50	2	14,736	0.01%
2022/09/14	2	109.00	5	110.00	114.00	-3	14,959	-0.02%
2022/09/13	1.2	113.46	9	112.72	111.50	-7.8	15,080	-0.05%
2022/09/12	10	112.60	1	112.50	112.50	9	15,194	0.06%
2022/09/08	1	107.50	4	106.88	110.00	-3	15,217	-0.02%
2022/09/07	3	105.83	2	106.00	105.00	1	15,282	0.01%
2022/09/06	5.1	108.27	1.1	108.86	107.00	4	15,312	0.03%
2022/09/05	5	110.60	1	112.50	110.50	4	15,354	0.03%
2022/09/02	2	114.00	7	113.79	115.00	-5	15,372	-0.03%
2022/09/01	17	115.06	13	113.00	113.00	4	15,352	0.03%
2022/08/31	10	115.50	3	115.50	115.50	7	15,307	0.05%
2022/08/30	5	116.50	3	116.83	117.00	2	15,517	0.01%
2022/08/29	20	114.43	6	112.83	116.00	14	15,566	0.09%
2022/08/26	5	118.00	2	118.50	115.50	3	15,485	0.02%
2022/08/25	6	115.92	9	116.44	117.00	-3	15,471	-0.02%
2022/08/24	15	115.33	9	113.67	113.00	6	15,425	0.04%
2022/08/23	16	113.41	14	115.00	115.50	2	15,405	0.01%
2022/08/22	2	112.75	4	112.88	111.50	-2	15,309	-0.01%
2022/08/19	29	113.22	19.2	113.83	113.00	9.8	15,226	0.06%
2022/08/18	5	107.80	8	108.68	109.00	-3	14,800	-0.02%
2022/08/17	1.1	103.09	1.1	103.51	102.50	0	14,631	0.00%
2022/08/16	8	106.00	3.4	105.29	104.50	4.6	14,638	0.03%
2022/08/15	11	105.27	22	104.86	105.50	-11	14,659	-0.08%
2022/08/12	2	101.50	10	101.55	101.50	-8	14,467	-0.06%
2022/08/11	14	100.51	9	101.90	99.60	5	14,453	0.03%
2022/08/10	10	99.39	7	99.57	98.50	3	14,537	0.02%
2022/08/09	14	101.62	7	101.41	101.00	7	14,513	0.05%
2022/08/08	2	98.90	0	0.00	99.50	2	14,328	0.01%
2022/08/05	2.2	97.99	6	97.53	98.80	-3.9	14,409	-0.03%
2022/08/04	3.2	93.36	2	93.10	95.00	1.2	14,382	0.01%
2022/08/03	7.4	93.89	9	93.36	93.20	-1.6	14,364	-0.01%
2022/08/02	9	96.32	2	96.81	96.20	7	14,293	0.05%
2022/08/01	1	101.50	0	0.00	100.50	1	14,116	0.01%
2022/07/29	0	0.00	2.1	102.24	102.50	-2.1	14,118	-0.01%
2022/07/28	6	100.25	4	100.65	98.50	2	14,034	0.01%
2022/07/27	5	97.36	7	98.33	99.50	-2	13,908	-0.01%
2022/07/26	5	100.24	5.8	100.40	97.40	-0.8	13,776	-0.01%
2022/07/25	5	98.88	5	98.80	100.50	0	13,539	0.00%
2022/07/22	1	101.49	1	101.50	99.10	0	13,580	0.00%
2022/07/21	2	100.75	1	101.50	101.50	1	13,675	0.01%
2022/07/20	10.1	99.34	11	99.20	99.30	-0.9	13,520	-0.01%
2022/07/19	6	91.92	5	93.06	94.30	1	13,162	0.01%
2022/07/18	3.1	95.02	2	94.10	93.00	1.1	13,027	0.01%
2022/07/15	10	90.83	16	92.22	93.00	-6	12,806	-0.05%
2022/07/14	2	87.95	1	85.10	88.00	1	12,375	0.01%
2022/07/13	4	84.48	5	85.88	83.50	-1	12,311	-0.01%
2022/07/12	4	83.95	4	84.50	82.00	0	12,306	0.00%
2022/07/11	3	87.70	2.1	87.31	87.90	0.9	12,314	0.01%
2022/07/08	26.1	88.93	25	88.77	88.50	1.1	12,130	0.01%
2022/07/07	4.1	83.47	3	81.83	85.00	1.1	11,708	0.01%
2022/07/06	4	86.55	5	83.46	83.50	-1	11,235	-0.01%
2022/07/05	6	89.19	27	85.81	90.10	-21	10,979	-0.19%
2022/07/04	10.2	93.86	7	97.33	90.90	3.2	10,346	0.03%
2022/07/01	22	102.27	10	102.25	101.00	12	10,130	0.12%
2022/06/30	3.1	118.87	1	112.50	112.00	2.1	9,861	0.02%
2022/06/29	2	121.50	1	124.00	124.00	1	9,795	0.01%
2022/06/28	5	123.00	4	123.63	124.50	1	10,015	0.01%
2022/06/27	0	0.00	12	122.30	125.00	-12	10,509	-0.11%
2022/06/24	2	119.50	1	116.50	116.50	1	10,563	0.01%
2022/06/23	14	117.39	9	118.17	119.00	5	10,810	0.05%
2022/06/22	24	118.33	17	117.62	119.50	7	11,550	0.06%
2022/06/21	6	111.92	19	115.92	118.00	-13	11,540	-0.11%
2022/06/20	4	114.10	7	116.86	108.50	-3	11,618	-0.03%
2022/06/17	6	118.42	9	118.78	118.50	-3	11,816	-0.03%
2022/06/16	21	125.95	15	121.00	120.50	6	12,158	0.05%
2022/06/15	11	128.09	6	128.91	126.50	5	12,606	0.04%
2022/06/14	5	131.80	5	132.30	131.00	0	13,160	0.00%
2022/06/13	0	0.00	1	133.50	133.50	-1	13,413	-0.01%
2022/06/10	2	133.25	18	133.00	132.50	-16	13,626	-0.12%
2022/06/09	18	133.72	6	133.75	134.50	12	13,963	0.09%
2022/06/08	23	133.33	22.1	134.16	133.50	1	14,265	0.01%
2022/06/07	20	130.20	46.2	129.33	130.00	-26.2	14,193	-0.18%
2022/06/06	1	127.00	1.2	127.50	127.00	-0.2	14,134	0.00%
2022/06/02	26	127.73	16	127.72	127.50	10	14,263	0.07%
2022/06/01	49	126.69	7	127.29	126.00	42	14,291	0.29%
2022/05/31	11	126.36	8	126.81	126.50	3	14,344	0.02%
2022/05/30	1	123.00	12	123.71	125.00	-11	14,311	-0.08%
2022/05/27	9	120.44	220.3	120.96	119.00	-211.3	14,305	-1.48%	大賣/鉅額交易
2022/05/26	2	121.99	3.2	120.42	119.50	-1.2	14,337	-0.01%
2022/05/25	2	121.00	3	118.00	120.50	-1	14,351	-0.01%
2022/05/24	1	119.49	1.1	116.86	115.50	-0.1	14,427	0.00%
2022/05/23	1.3	121.77	8.3	122.63	121.00	-7	14,403	-0.05%
2022/05/20	13	119.88	10	119.00	119.00	3	14,368	0.02%
2022/05/19	11	116.73	11	119.23	120.00	0	14,446	0.00%
2022/05/18	15	121.63	15	120.50	121.00	0	14,456	0.00%
2022/05/17	2	115.25	12	116.13	117.00	-10	14,241	-0.07%
2022/05/16	9	114.28	13	115.50	113.00	-4	14,299	-0.03%
2022/05/13	11	113.09	17	113.06	113.50	-6	14,329	-0.04%
2022/05/12	6	110.33	7	113.29	108.50	-1	14,376	-0.01%
2022/05/11	26	111.33	10	114.25	112.00	16	14,608	0.11%
2022/05/10	1	111.00	3	113.00	113.50	-2	14,616	-0.01%
2022/05/09	18	110.89	9	112.39	108.50	9	14,710	0.06%
2022/05/06	1	110.00	3	110.50	116.00	-2	14,893	-0.01%
2022/05/05	6	114.50	6.5	113.54	113.00	-0.5	14,931	0.00%
2022/05/04	2	110.50	4	110.50	112.00	-2	14,911	-0.01%
2022/05/03	1	107.50	15	105.83	108.00	-14	14,981	-0.09%
2022/04/29	16	105.94	18	105.44	105.00	-2	15,109	-0.01%
2022/04/28	44	102.52	4	103.50	102.50	40	15,062	0.27%
2022/04/27	34	102.58	8	103.31	106.00	26	14,925	0.17%
2022/04/26	16	108.88	5	110.20	110.00	11	14,714	0.07%
2022/04/25	56	108.98	26	110.25	110.00	30	14,715	0.20%
2022/04/22	36	116.68	3	118.83	115.00	33	14,672	0.22%
2022/04/21	8	122.69	2	122.50	123.00	6	14,735	0.04%
2022/04/20	2	123.25	2	122.50	122.50	0	14,857	0.00%
2022/04/19	40	122.93	5	122.40	121.00	35	15,002	0.23%
2022/04/18	8	121.56	9	121.83	119.50	-1	15,138	-0.01%
2022/04/15	20	126.60	2.1	123.15	123.00	17.9	15,233	0.12%
2022/04/14	3	131.17	8	132.00	130.50	-5	15,425	-0.03%
2022/04/13	39	130.53	9	130.67	130.50	30	15,411	0.19%
2022/04/12	4	126.00	4	126.38	124.50	0	15,455	0.00%
2022/04/11	12	128.00	5.1	128.27	128.50	6.9	15,497	0.04%
2022/04/08	0	127.50	0.1	126.00	128.00	-0.1	15,499	0.00%
2022/04/07	8	127.00	2.4	127.83	124.50	5.6	15,528	0.04%
2022/04/06	2	131.25	3	129.83	130.50	-1	15,634	-0.01%
2022/04/01	3.1	130.67	7.2	130.28	133.50	-4.1	15,910	-0.03%
2022/03/31	9.2	133.00	2	132.75	133.00	7.2	16,040	0.04%
2022/03/30	14	136.32	26	138.08	137.50	-12	15,779	-0.08%
2022/03/29	18.2	134.04	24	135.98	131.00	-5.8	15,296	-0.04%
2022/03/28	13	135.54	14	134.25	136.50	-1	15,114	-0.01%
2022/03/25	32	138.59	34	138.53	134.00	-2	14,809	-0.01%
2022/03/24	11	131.27	13.1	131.65	134.50	-2.1	14,028	-0.01%
2022/03/23	5	133.89	9.3	133.14	130.50	-4.3	13,891	-0.03%
2022/03/22	10	131.85	7	133.29	132.00	3	13,907	0.02%
2022/03/21	19	131.76	15.8	132.49	131.50	3.2	13,712	0.02%
2022/03/18	27	127.63	26.1	128.55	129.50	1	13,415	0.01%
2022/03/17	20.1	123.83	41.2	124.27	127.00	-21.2	13,097	-0.16%
2022/03/16	29	116.66	12	118.54	115.50	17	12,561	0.14%
2022/03/15	10	119.80	9	120.56	116.00	1	12,323	0.01%
2022/03/14	18	120.25	9	120.50	120.50	9	12,224	0.07%
2022/03/11	10	116.30	3	117.33	117.50	7	12,051	0.06%
2022/03/10	0	0.00	6.1	118.00	118.00	-6.1	11,755	-0.05%
2022/03/09	10	108.49	9	107.33	107.50	1	11,998	0.01%
2022/03/08	9	109.72	5	109.60	106.00	4	12,521	0.03%
2022/03/07	3	110.50	1	108.50	108.00	2	12,436	0.02%
2022/03/04	5	115.50	5.2	117.10	117.00	-0.2	12,518	0.00%
2022/03/03	8.1	116.42	4	115.63	114.50	4.1	12,739	0.03%
2022/03/02	1.1	113.23	2	115.00	115.50	-0.9	12,940	-0.01%
2022/03/01	0	109.00	7	107.50	111.00	-7	13,007	-0.05%
2022/02/25	7	103.57	9	106.44	107.50	-2	13,312	-0.02%
2022/02/24	1.3	101.88	2	100.50	101.00	-0.7	13,622	-0.01%
2022/02/23	1	106.50	1	106.50	107.00	0	13,708	0.00%
2022/02/22	6	108.17	5.6	108.56	107.00	0.5	14,312	0.00%
2022/02/21	5.1	113.50	1.1	112.60	113.00	4	14,773	0.03%
2022/02/18	3.1	116.53	3	116.83	117.50	0.1	15,619	0.00%
2022/02/17	7	117.21	9	115.78	116.00	-2	16,741	-0.01%
2022/02/16	14	117.75	16.2	116.42	116.00	-2.2	17,296	-0.01%
2022/02/15	20	116.25	10	115.30	115.00	10	17,696	0.06%
2022/02/14	15	115.43	10	114.35	114.50	5	18,179	0.03%
2022/02/11	15	117.20	17	119.06	120.50	-2	18,412	-0.01%
2022/02/10	8	114.68	5	113.70	113.50	3	18,570	0.02%
2022/02/09	11	113.37	11.4	114.32	115.50	-0.4	18,977	0.00%
2022/02/08	6	109.33	5	110.70	109.00	1	19,452	0.01%
2022/02/07	5.4	103.30	3	104.00	106.50	2.4	19,958	0.01%
2022/01/26	1	106.50	11	105.91	106.00	-10	20,938	-0.05%
2022/01/25	5	107.50	3	105.50	105.00	2	22,199	0.01%
2022/01/24	2	110.02	4	107.00	112.00	-2	23,333	-0.01%
2022/01/21	9.2	110.83	6	109.67	107.50	3.2	24,393	0.01%
2022/01/20	6	112.42	3	112.50	113.00	3	24,821	0.01%
2022/01/19	5.2	113.10	9	113.17	113.00	-3.8	25,702	-0.01%
2022/01/18	0	0.00	5	118.00	116.00	-5	27,585	-0.02%
2022/01/17	25	117.20	3	115.33	118.50	22	27,949	0.08%
2022/01/14	3	111.17	4	112.50	115.50	-1	28,705	0.00%
2022/01/13	1.2	114.76	2	115.25	114.50	-0.8	29,333	0.00%
2022/01/12	4	117.63	3	118.83	116.50	1	30,283	0.00%
2022/01/11	15.3	119.33	11	118.95	117.50	4.3	31,864	0.01%
2022/01/10	2	124.75	3	120.83	125.50	-1	32,869	0.00%
2022/01/07	27.1	126.51	13	126.62	123.50	14.1	33,851	0.04%
2022/01/06	2	133.00	1	134.00	134.00	1	34,726	0.00%
2022/01/05	12.1	135.71	14	134.68	135.00	-1.9	35,729	-0.01%
2022/01/04	3	142.50	2	141.75	141.00	1	36,751	0.00%
2022/01/03	9	146.22	9	145.61	144.50	0	38,902	0.00%
2021/12/30	19	145.21	17	144.56	143.00	2	39,815	0.01%
2021/12/29	21	147.02	9	148.33	146.00	12	40,713	0.03%
2021/12/28	20	146.18	18	146.44	145.50	2	41,252	0.00%
2021/12/27	3.1	140.39	9	142.94	144.50	-5.9	41,547	-0.01%
2021/12/24	2	137.01	4.1	138.26	136.00	-2.1	41,792	0.00%
2021/12/23	4	139.25	5.1	139.31	138.00	-1.1	42,607	0.00%
2021/12/22	7	138.93	7.8	137.85	136.00	-0.8	43,380	0.00%
2021/12/21	1	134.03	3	135.34	136.00	-2	44,216	0.00%
2021/12/20	6.1	134.76	3.1	136.39	134.50	3	45,849	0.01%
2021/12/17	7	138.43	2	138.50	136.50	5	47,177	0.01%
2021/12/16	4	143.38	6	142.50	143.00	-2	48,924	0.00%
2021/12/15	7	135.50	15	134.67	137.00	-8	49,234	-0.02%
2021/12/14	8.2	134.20	5	134.40	133.50	3.2	49,407	0.01%
2021/12/13	14	134.25	11	134.36	134.00	3	49,442	0.01%
2021/12/10	10.1	137.95	71	138.25	137.50	-61	49,568	-0.12%
2021/12/09	8.1	140.15	7	140.71	141.50	1.1	49,819	0.00%
2021/12/08	9	143.89	7	144.79	143.00	2	50,199	0.00%
2021/12/07	18.1	144.44	4	143.88	143.00	14.1	50,938	0.03%
2021/12/06	8.1	151.55	6.1	150.17	149.50	2	51,266	0.00%
2021/12/03	19.1	156.94	11	156.14	155.00	8.1	51,575	0.02%
2021/12/02	9	153.94	23	154.67	156.00	-14	51,503	-0.03%
2021/12/01	5	148.10	6	147.75	148.00	-1	51,169	0.00%
2021/11/30	6	151.17	1	150.50	150.00	5	51,467	0.01%
2021/11/29	9.1	147.12	14.2	147.08	148.50	-5	51,759	-0.01%
2021/11/26	18.1	141.05	17	144.24	148.50	1.1	51,975	0.00%
2021/11/25	8	145.87	10	146.15	145.50	-2	51,787	0.00%
2021/11/24	21	145.26	16	146.09	145.00	5	51,859	0.01%
2021/11/23	15.1	150.29	17.2	151.30	147.00	-2.1	51,866	0.00%
2021/11/22	16.1	156.93	12	154.29	153.00	4.1	51,979	0.01%
2021/11/19	49	159.64	24	160.56	156.00	25	52,766	0.05%
2021/11/18	27.2	159.65	16	159.94	157.00	11.2	52,749	0.02%
2021/11/17	31	165.11	48	165.02	165.50	-17	52,962	-0.03%
2021/11/16	57	166.53	35	162.77	159.50	22	52,558	0.04%
2021/11/15	29	156.36	152.1	155.58	159.00	-123.1	51,648	-0.24%	大賣/鉅額交易
2021/11/12	24	152.90	13.1	153.03	149.00	10.9	51,393	0.02%
2021/11/11	72.1	147.98	33.1	148.49	151.50	39	51,178	0.08%
2021/11/10	101.1	142.68	10	143.75	145.00	91.1	50,801	0.18%	大買/
2021/11/09	20	147.83	13	144.04	142.00	7	50,612	0.01%
2021/11/08	22	144.93	29.1	144.50	146.50	-7.1	50,327	-0.01%
2021/11/05	15	148.80	12	147.96	147.50	3	50,121	0.01%
2021/11/04	10	158.45	17	156.06	150.00	-7	49,748	-0.01%
2021/11/03	44.1	157.28	36	155.72	160.50	8.1	49,363	0.02%
2021/11/02	28.1	165.34	34.4	163.96	154.00	-6.3	48,518	-0.01%
2021/11/01	47	161.63	41	161.00	165.50	6	47,371	0.01%
2021/10/29	34	152.10	46	151.54	152.50	-12	46,367	-0.03%
2021/10/28	14	142.75	19	143.08	142.50	-5	45,320	-0.01%
2021/10/27	29	142.03	18.2	142.13	141.50	10.8	45,025	0.02%
2021/10/26	51.2	142.59	69	142.98	140.00	-17.8	44,406	-0.04%
2021/10/25	18	135.44	7.1	134.65	135.00	10.9	42,768	0.03%
2021/10/22	29	132.38	20	132.40	135.50	9	42,815	0.02%
2021/10/21	18	136.14	17	134.82	132.50	1	42,435	0.00%
2021/10/20	31	132.06	32	132.37	135.50	-1	42,141	0.00%
2021/10/19	80.4	133.85	82.2	133.14	129.50	-1.8	41,482	0.00%
2021/10/18	63	127.97	64	128.99	132.00	-1	40,515	0.00%
2021/10/15	58	124.37	44	125.03	128.50	14	40,101	0.03%
2021/10/14	31	120.39	35	119.33	117.00	-4	39,579	-0.01%
2021/10/13	41	127.56	53	126.40	122.00	-12	39,274	-0.03%
2021/10/12	43	126.03	38	126.04	128.50	5	39,148	0.01%
2021/10/08	92.1	127.54	71	126.68	124.00	21	39,173	0.05%
2021/10/07	21	120.00	35.3	121.40	124.50	-14.2	37,710	-0.04%
2021/10/06	29	115.98	41.1	115.88	113.50	-12.1	37,871	-0.03%
2021/10/05	35	109.20	25	108.74	113.50	10	37,204	0.03%
2021/10/04	25.3	108.97	9	107.67	106.00	16.3	36,571	0.04%
2021/10/01	11	112.73	98	110.18	112.00	-87	36,165	-0.24%
2021/09/30	46	115.21	43	116.10	118.00	3	36,074	0.01%
2021/09/29	37.1	115.41	41.6	116.02	112.00	-4.6	35,335	-0.01%
2021/09/28	52	122.58	29	123.45	122.00	23	34,671	0.07%
2021/09/27	58.2	125.40	79.4	126.60	123.00	-21.2	33,883	-0.06%
2021/09/24	61	120.69	73	120.65	119.50	-12	32,349	-0.04%
2021/09/23	68	117.41	112.1	118.73	121.00	-44.1	31,055	-0.14%	大賣/
2021/09/22	23	107.17	18	107.06	110.50	5	29,473	0.02%
2021/09/17	16	102.69	26	104.06	107.50	-10	29,084	-0.03%
2021/09/16	6.1	101.59	3	102.50	101.50	3.1	28,932	0.01%
2021/09/15	24	104.38	26	102.48	100.50	-2	28,857	-0.01%
2021/09/14	12	107.04	19.2	107.03	106.00	-7.2	28,654	-0.03%
2021/09/13	26	108.61	9.1	108.77	106.50	16.9	28,806	0.06%
2021/09/10	20	105.58	25	106.50	108.00	-5	28,763	-0.02%
2021/09/09	18	99.19	20	99.49	101.50	-2	28,549	-0.01%
2021/09/08	31.2	96.51	28	96.70	94.60	3.2	28,436	0.01%
2021/09/07	40	98.92	12	98.21	98.60	28	28,804	0.10%
2021/09/06	89	103.23	11	104.14	103.50	78	29,578	0.26%
2021/09/03	19	102.26	20	103.83	103.00	-1	29,580	0.00%
2021/09/02	36	109.39	31.1	108.99	106.00	4.9	29,540	0.02%
2021/09/01	19	109.92	19	110.42	114.00	0	29,120	0.00%
2021/08/31	5	106.40	5	107.50	109.00	0	28,646	0.00%
2021/08/30	13.1	107.24	16	105.91	106.00	-2.9	28,721	-0.01%
2021/08/27	10	108.00	8	106.19	104.50	2	28,782	0.01%
2021/08/26	28.2	108.43	15.3	110.08	111.50	13	29,032	0.04%
2021/08/25	28	110.02	34.2	109.69	106.50	-6.2	28,704	-0.02%
2021/08/24	21.2	105.95	23.4	105.43	105.00	-2.2	27,801	-0.01%
2021/08/23	26	101.09	25	101.72	104.00	1	27,303	0.00%
2021/08/20	10	91.64	20.2	92.61	94.60	-10.2	26,844	-0.04%
2021/08/19	9.2	87.74	10	87.87	86.00	-0.8	26,642	0.00%
2021/08/18	22	85.07	34	84.09	89.80	-12	26,569	-0.05%
2021/08/17	34	89.35	22.2	85.25	84.50	11.8	26,688	0.04%
2021/08/16	7	90.89	4	90.35	92.00	3	26,509	0.01%
2021/08/13	6	92.73	10	92.96	90.30	-4	26,453	-0.02%
2021/08/12	7	94.91	7	95.70	95.60	0	26,366	0.00%
2021/08/11	11.1	92.26	6	93.39	93.30	5	26,380	0.02%
2021/08/10	9.1	95.53	7	96.34	96.50	2.1	26,198	0.01%
2021/08/09	34.1	98.87	15	97.32	95.40	19.1	26,051	0.07%
2021/08/06	12.2	107.34	3	107.50	106.00	9.2	25,867	0.04%
2021/08/05	5.1	108.45	7	109.21	112.50	-1.9	25,914	-0.01%
2021/08/04	5	111.00	10	109.35	107.00	-5	26,200	-0.02%
2021/08/03	3	108.33	12	108.88	108.50	-9	26,113	-0.03%
2021/08/02	6	104.83	5	104.80	106.50	1	26,038	0.00%
2021/07/30	17	104.82	6	105.83	102.50	11	25,949	0.04%
2021/07/29	3.2	105.19	2	105.00	108.00	1.2	25,755	0.00%
2021/07/28	12	103.83	6	102.83	104.50	6	25,598	0.02%
2021/07/27	28.6	115.22	22	118.64	112.00	6.6	25,361	0.03%
2021/07/26	46	117.79	36	118.31	118.00	10	25,132	0.04%
2021/07/23	22.1	116.68	30	117.25	114.00	-8	24,749	-0.03%
2021/07/22	48.1	120.03	35	120.13	121.50	13.1	24,472	0.05%
2021/07/21	36	112.68	28.4	112.72	117.00	7.6	23,826	0.03%
2021/07/20	34.1	110.23	46	110.35	106.50	-11.9	23,256	-0.05%
2021/07/19	30	116.40	113.3	114.44	112.50	-83.3	22,976	-0.36%	大賣/
2021/07/16	44.3	110.70	30	109.75	111.00	14.3	22,765	0.06%
2021/07/15	116	99.20	36.1	99.43	107.00	79.9	22,479	0.36%	大買/
2021/07/14	45	97.17	34.3	97.62	99.60	10.7	21,925	0.05%
2021/07/13	41	96.71	33.2	96.92	90.60	7.8	21,341	0.04%
2021/07/12	3	90.93	28	89.78	92.70	-25	20,269	-0.12%
2021/07/09	27.2	83.94	34	84.71	84.30	-6.8	20,067	-0.03%
2021/07/08	8.4	84.05	17	83.90	83.70	-8.7	20,187	-0.04%
2021/07/07	35.1	84.15	38	84.51	84.30	-2.9	20,213	-0.01%
2021/07/06	14	80.94	2	79.70	79.70	12	20,418	0.06%
2021/07/05	5	80.22	6	80.13	80.60	-1	20,953	0.00%
2021/07/02	3	77.63	13	78.29	79.20	-10	21,542	-0.05%
2021/07/01	7.1	76.18	32	75.78	76.10	-24.9	22,398	-0.11%
2021/06/30	4	78.33	0	0.00	78.30	4	23,111	0.02%
2021/06/29	45	78.44	11	78.77	77.70	34	23,415	0.15%
2021/06/28	7.1	83.57	39	84.87	81.50	-31.9	23,399	-0.14%
2021/06/25	44	85.38	40	85.77	85.00	4	24,037	0.02%
2021/06/24	3	85.07	1	84.10	83.10	2	24,507	0.01%
2021/06/23	2	82.90	1	81.80	82.90	1	24,570	0.00%
2021/06/22	6	85.76	20.3	83.83	81.00	-14.2	24,919	-0.06%
2021/06/21	20	86.77	5	85.94	85.20	15	25,138	0.06%
2021/06/18	30	86.56	54.1	86.81	87.50	-24.1	25,777	-0.09%
2021/06/17	11.3	80.15	22	80.06	81.10	-10.7	25,476	-0.04%
2021/06/16	44	80.42	46	79.20	78.40	-2	25,378	-0.01%
2021/06/15	52	76.63	39	77.75	79.90	13	24,755	0.05%
2021/06/11	3	72.10	27	72.57	72.70	-24	23,827	-0.10%
2021/06/10	9	71.71	4	72.13	70.10	5	23,921	0.02%
2021/06/09	4	70.20	13	70.17	70.40	-9	23,846	-0.04%
2021/06/08	8	70.37	3	69.80	69.40	5	23,948	0.02%
2021/06/07	2	69.90	8	70.46	70.80	-6	23,914	-0.03%
2021/06/04	15	70.07	7	71.34	68.50	8	23,699	0.03%
2021/06/03	11	72.55	42	73.02	72.70	-31	23,504	-0.13%
2021/06/02	10	69.31	10	69.41	68.80	0	22,927	0.00%
2021/06/01	7	68.24	8	68.74	69.00	-1	22,715	0.00%
2021/05/31	3	67.27	19.3	67.33	67.30	-16.3	22,613	-0.07%
2021/05/28	11	68.07	6	68.20	67.70	5	22,504	0.02%
2021/05/27	15	66.29	6	65.88	66.60	9	22,262	0.04%
2021/05/26	3	63.87	1	63.40	63.60	2	22,025	0.01%
2021/05/25	16	62.19	50	61.65	63.30	-34	21,986	-0.15%
2021/05/24	34	57.90	2	58.80	59.90	32	21,802	0.15%
2021/05/21	6	56.38	4	57.30	56.00	2	22,535	0.01%
2021/05/20	11	55.66	14	55.71	55.60	-3	22,687	-0.01%
2021/05/19	5	53.84	8	55.88	54.90	-3	22,627	-0.01%
2021/05/18	3	51.83	1	52.50	54.00	2	22,512	0.01%
2021/05/17	3.1	51.00	1	52.40	49.15	2.1	22,514	0.01%
2021/05/14	11.1	53.46	10	52.51	51.80	1.1	22,385	0.00%
2021/05/13	9.1	54.79	4.8	55.67	54.80	4.3	22,250	0.02%
2021/05/12	7	53.10	11	54.11	56.00	-4	22,119	-0.02%
2021/05/11	9.3	54.98	4	55.78	53.60	5.3	21,817	0.02%
2021/05/10	10.1	60.23	3	60.50	58.80	7.1	21,807	0.03%
2021/05/07	15	60.56	6	59.98	61.90	9	21,825	0.04%
2021/05/06	12.1	57.86	2	59.35	58.50	10.1	21,845	0.05%
2021/05/05	8.2	59.13	11	59.72	58.00	-2.9	21,940	-0.01%
2021/05/04	15	59.77	8	59.64	60.80	7	21,922	0.03%
2021/05/03	21.1	62.35	3	62.37	61.60	18.1	21,814	0.08%
2021/04/29	20.1	66.43	2.3	66.03	65.10	17.9	21,797	0.08%
2021/04/28	9	67.21	5	67.66	67.30	4	22,200	0.02%
2021/04/27	3.1	66.67	14	66.53	66.20	-10.9	22,450	-0.05%
2021/04/26	1	68.00	14	68.64	68.20	-13	22,748	-0.06%
2021/04/23	23.1	67.14	16	67.60	68.70	7.1	23,292	0.03%
2021/04/22	32	70.81	52	68.51	67.10	-20	23,909	-0.08%
2021/04/21	25	76.18	40.1	75.84	74.50	-15.1	24,734	-0.06%
2021/04/20	21	75.28	8.1	73.44	74.90	12.9	24,436	0.05%
2021/04/19	5	69.76	11	70.62	70.70	-6	24,647	-0.02%
2021/04/16	10.1	69.56	4	69.55	68.60	6.1	24,760	0.02%
2021/04/15	2	69.50	2	69.90	68.80	0	24,734	0.00%
2021/04/14	5	66.10	6	67.31	68.70	-1	24,716	0.00%
2021/04/13	3	70.53	5	69.76	68.00	-2	24,676	-0.01%
2021/04/12	36.1	69.80	18	70.28	68.00	18.1	24,583	0.07%
2021/04/09	32	75.75	55	75.43	75.00	-23	24,329	-0.09%
2021/04/08	26	73.93	33	72.05	74.50	-7	23,755	-0.03%
2021/04/07	36	67.98	53	68.29	69.00	-17	23,064	-0.07%
2021/04/06	16	64.31	13.3	65.10	65.80	2.7	22,461	0.01%
2021/04/01	33	60.53	24	60.85	59.90	9	21,918	0.04%
2021/03/31	16	60.79	22	59.90	59.50	-6	21,803	-0.03%
2021/03/30	55.3	60.86	69	60.91	60.90	-13.7	21,724	-0.06%
2021/03/29	13	58.57	30	58.11	59.50	-17	21,067	-0.08%
2021/03/26	16	55.34	14	55.61	55.80	2	20,571	0.01%
2021/03/25	59	55.48	27	55.31	55.40	32	20,466	0.16%
2021/03/24	62	55.13	45.5	55.17	55.00	16.5	20,076	0.08%
2021/03/23	26	57.15	26	56.42	52.00	0	19,449	0.00%
2021/03/22	14	53.19	23	55.15	56.70	-9	18,413	-0.05%
2021/03/19	20	51.85	5	52.32	51.60	15	18,192	0.08%
2021/03/18	6	52.28	6	51.97	51.80	0	18,173	0.00%
2021/03/17	7.5	51.35	9	51.40	50.80	-1.5	18,553	-0.01%
2021/03/16	20	51.66	40	51.59	50.40	-20	19,764	-0.10%
2021/03/15	13	50.02	31	50.16	49.95	-18	20,109	-0.09%
2021/03/12	30	48.19	14	48.93	48.90	16	20,161	0.08%
2021/03/11	6	46.62	2	46.10	46.90	4	20,259	0.02%
2021/03/10	3	45.13	1	45.40	44.70	2	20,376	0.01%
2021/03/09	5	44.52	8	44.53	45.00	-3	21,015	-0.01%
2021/03/08	3	45.77	2	46.00	44.25	1	20,995	0.00%
2021/03/05	4	46.23	0	0.00	45.95	4	21,053	0.02%
2021/03/04	1	46.80	0	0.00	46.80	1	21,449	0.00%
2021/03/03	2	47.90	22	46.67	47.90	-20	21,642	-0.09%
2021/03/02	2	48.05	2	47.68	47.30	0	21,725	0.00%
2021/02/26	5	47.48	29	47.20	47.60	-24	22,034	-0.11%
2021/02/25	10	49.32	36	48.85	48.60	-26	22,532	-0.12%
2021/02/24	8	49.96	26	49.89	49.40	-18	22,516	-0.08%
2021/02/23	106	51.95	51	52.18	51.80	55	22,425	0.25%	大買/
2021/02/22	7	48.37	20	49.51	50.80	-13	21,548	-0.06%
2021/02/19	1	46.70	2	46.05	46.20	-1	21,195	0.00%
2021/02/18	5	46.49	5	46.00	46.60	0	21,117	0.00%
2021/02/17	10	47.44	1	47.55	46.25	9	21,022	0.04%
2021/02/05	0	0.00	7	45.72	45.65	-7	20,861	-0.03%
2021/02/04	2	46.65	3	46.78	46.10	-1	20,786	0.00%
2021/02/03	4	47.88	0	0.00	47.25	4	20,700	0.02%
2021/02/02	4	47.06	2	47.83	48.00	2	20,514	0.01%
2021/02/01	3	44.87	32	44.14	45.85	-29	20,331	-0.14%
2021/01/29	11	45.49	7	45.52	44.80	4	20,125	0.02%
2021/01/28	17	47.33	27	47.70	47.10	-10	19,980	-0.05%
2021/01/27	3	47.58	21	48.43	49.10	-18	19,843	-0.09%
2021/01/26	11	48.82	7	49.32	48.00	4	19,622	0.02%
2021/01/25	20	48.60	15	48.23	49.30	5	19,481	0.03%
2021/01/22	13	49.06	21	49.00	49.70	-8	19,292	-0.04%
2021/01/21	30	50.55	36	49.51	48.65	-6	19,067	-0.03%
2021/01/20	45	49.61	9	48.51	49.40	36	18,548	0.19%
2021/01/19	14	51.35	38.1	50.87	50.00	-24.1	18,146	-0.13%
2021/01/18	59	52.43	33	52.19	52.50	26	17,692	0.15%
2021/01/15	48	51.28	52.7	51.31	51.00	-4.7	16,927	-0.03%
2021/01/14	129	49.14	79	49.45	50.10	50	16,128	0.31%	大買/
2021/01/13	18	46.54	14	46.44	46.85	4	14,645	0.03%
2021/01/12	31	43.45	26	42.45	42.60	5	14,261	0.04%
2021/01/11	19	41.05	5.2	40.71	41.70	13.9	13,388	0.10%
2021/01/08	3	39.02	10	38.90	38.85	-7	13,094	-0.05%
2021/01/07	16	39.94	0	0.00	39.30	16	13,116	0.12%
2021/01/06	23	39.64	7	39.72	39.80	16	13,007	0.12%
2021/01/05	6	41.13	1	41.55	41.15	5	12,715	0.04%
2021/01/04	28	42.22	17.5	42.31	42.60	10.5	12,539	0.08%
2020/12/31	4	40.26	2	40.15	40.60	2	12,196	0.02%
2020/12/30	6	40.50	29	40.45	40.10	-23	12,164	-0.19%
2020/12/29	15.1	41.67	20	41.80	41.00	-4.9	12,057	-0.04%
2020/12/28	9	41.42	172	41.54	41.65	-163	11,676	-1.40%	大賣/鉅額交易
2020/12/25	157	40.60	29	40.21	39.85	128	11,341	1.13%	大買/鉅額交易
2020/12/24	29	39.15	11	39.38	39.40	18	11,015	0.16%
2020/12/23	10	38.56	5.2	38.35	39.20	4.8	10,851	0.04%
2020/12/22	6	38.26	4	38.19	37.20	2	10,783	0.02%
2020/12/21	5.2	37.79	4.3	37.72	37.50	0.8	10,875	0.01%
2020/12/18	11	38.39	52	38.36	38.85	-41	10,875	-0.38%
2020/12/17	0	0.00	19	38.61	38.85	-19	10,782	-0.18%
2020/12/16	3	38.30	0	0.00	38.25	3	10,654	0.03%
2020/12/15	8.1	38.86	34	38.33	37.70	-25.9	10,552	-0.25%
2020/12/14	12	39.94	19	39.77	40.15	-7	10,345	-0.07%
2020/12/11	10	39.75	20.1	39.61	38.80	-10.1	10,064	-0.10%
2020/12/10	75.1	41.42	157	41.40	41.10	-81.9	9,491	-0.86%	大賣/
2020/12/09	136.2	37.56	53.4	38.20	39.60	82.7	8,064	1.03%	大買/
2020/12/08	13.2	35.68	14	34.97	36.00	-0.8	7,328	-0.01%
2020/12/07	24	35.40	83	35.06	35.20	-59	7,011	-0.84%
2020/12/04	39	33.98	33.1	33.75	34.00	6	6,711	0.09%
2020/12/03	43.1	34.38	32	34.18	33.45	11.1	6,581	0.17%
2020/12/02	1	32.60	10	32.60	32.65	-9	6,209	-0.14%
2020/12/01	6	32.57	17	32.35	32.30	-11	6,100	-0.18%
2020/11/30	36	33.59	45	33.31	32.85	-9	5,978	-0.15%
2020/11/27	35	32.51	12	32.18	32.30	23	5,578	0.41%
2020/11/26	3	32.07	9.1	31.96	31.95	-6.1	5,317	-0.11%
2020/11/25	13.1	31.98	20.1	31.81	32.05	-7	5,187	-0.13%
2020/11/24	56.1	31.48	52	31.79	31.70	4.1	4,817	0.09%
2020/11/23	44	29.93	14	29.72	29.80	30	4,219	0.71%
2020/11/20	54	29.20	3	29.07	29.65	51	4,054	1.26%
2020/11/19	0	0.00	1	28.40	28.50	-1	3,864	-0.03%
2020/11/17	1	28.40	14	28.37	28.20	-13	4,074	-0.32%
2020/11/16	12	28.23	8	28.30	28.35	4	4,401	0.09%
2020/11/10	0	0.00	0	27.60	27.65	0	4,847	0.00%
2020/11/05	1	27.50	0	0.00	27.50	1	5,017	0.02%
2020/11/02	0	0.00	1	26.95	27.00	-1	5,375	-0.02%
2020/10/29	0	0.00	1	27.35	27.55	-1	5,763	-0.02%
2020/10/28	1	27.70	0	0.00	27.65	1	5,909	0.02%
2020/10/26	3	28.67	0	0.00	28.55	3	6,239	0.05%
2020/10/22	33	29.56	17	29.60	29.00	16	7,735	0.21%
2020/10/21	4	29.05	6	29.13	29.15	-2	8,049	-0.02%
2020/10/20	1	28.90	2	28.90	29.05	-1	8,533	-0.01%
2020/10/19	2	28.98	0	0.00	29.15	2	9,397	0.02%
2020/10/16	5	28.97	3	29.10	28.55	2	10,259	0.02%
2020/10/15	10	29.07	13	29.06	29.30	-3	10,442	-0.03%
2020/10/14	3	27.85	8	28.56	28.60	-5	10,382	-0.05%
2020/10/13	4	27.78	0	0.00	27.75	4	10,652	0.04%
2020/10/12	5	28.26	0	0.00	27.95	5	11,226	0.04%
2020/10/08	7	28.81	0	0.00	28.55	7	11,454	0.06%
2020/10/07	1	28.95	2	28.63	29.00	-1	12,293	-0.01%
2020/10/06	0	0.00	1	28.55	28.15	-1	13,119	-0.01%
2020/09/30	0	0.00	2	27.60	27.85	-2	13,282	-0.02%
2020/09/29	8	27.96	0	0.00	27.70	8	13,344	0.06%
2020/09/28	3	27.87	2	27.65	28.30	1	13,463	0.01%
2020/09/25	8	27.51	2	28.13	27.50	6	13,617	0.04%
2020/09/24	14	30.02	15	30.06	29.35	-1	13,724	-0.01%
2020/09/23	22	29.65	5	29.65	30.00	17	13,469	0.13%
2020/09/22	6	29.38	8	29.36	29.35	-2	13,378	-0.01%
2020/09/21	3	29.42	0	0.00	29.00	3	13,338	0.02%
2020/09/18	1	29.60	0	0.00	29.35	1	13,345	0.01%
2020/09/16	1	29.60	1	29.30	29.10	0	13,299	0.00%
2020/09/15	3	29.13	8	29.09	29.00	-5	13,255	-0.04%
2020/09/14	8	28.87	0	0.00	28.90	8	13,345	0.06%
2020/09/11	2	28.40	6	28.43	28.35	-4	13,328	-0.03%
2020/09/10	0	0.00	1	28.90	28.55	-1	13,336	-0.01%
2020/09/08	4	28.94	1	28.80	28.90	3	13,385	0.02%
2020/09/07	36	29.25	29	29.30	29.35	7	13,385	0.05%
2020/09/02	0	0.00	2	27.45	27.30	-2	13,432	-0.01%
2020/09/01	0	0.00	5	26.90	26.85	-5	13,467	-0.04%
2020/08/31	1	26.80	0	0.00	26.85	1	13,585	0.01%
2020/08/28	0	0.00	5	26.75	26.70	-5	14,029	-0.04%
2020/08/27	1	26.75	0	0.00	26.75	1	14,055	0.01%
2020/08/25	2	26.90	7	26.89	26.75	-5	14,112	-0.04%
2020/08/24	0	0.00	10	26.87	26.55	-10	14,208	-0.07%
2020/08/21	27	27.35	2	27.18	27.05	25	14,326	0.17%
2020/08/20	4	29.36	24	28.49	27.00	-20	14,302	-0.14%
2020/08/19	0	0.00	1	30.05	30.00	-1	14,482	-0.01%
2020/08/18	39	30.74	13	30.67	30.40	26	15,022	0.17%
2020/08/17	36	30.17	5	30.24	30.40	31	15,120	0.21%
2020/08/14	4	29.55	2	29.65	29.80	2	15,224	0.01%
2020/08/11	5	29.59	0	0.00	29.05	5	15,467	0.03%
2020/08/10	1	30.00	5	30.45	29.45	-4	15,465	-0.03%
2020/08/07	1	30.50	0	0.00	30.60	1	15,450	0.01%
2020/08/06	3	30.80	4	30.48	30.45	-1	15,867	-0.01%
2020/08/05	1	31.30	9	31.19	31.10	-8	15,774	-0.05%
2020/08/04	37	31.62	44	31.91	31.60	-7	15,797	-0.04%
2020/08/03	28	31.01	13	31.60	31.55	15	15,611	0.10%
2020/07/31	0	0.00	4	32.25	31.65	-4	15,508	-0.03%
2020/07/30	4	32.00	85	31.68	31.80	-81	15,356	-0.53%
2020/07/29	41	31.35	15	31.61	31.95	26	15,201	0.17%
2020/07/28	78	34.04	67	33.65	30.50	11	14,897	0.07%
2020/07/27	32	31.85	3	31.53	32.80	29	13,771	0.21%
2020/07/24	23	32.42	2	32.43	31.25	21	13,310	0.16%
2020/07/23	16	32.20	201	32.03	32.40	-185	12,818	-1.44%	大賣/鉅額交易
2020/07/22	411	30.56	209	31.42	30.85	202	11,977	1.69%	大買/大賣/鉅額交易
2020/07/21	1	29.00	3	29.47	29.05	-2	11,113	-0.02%
2020/07/20	2	29.08	1	29.00	28.55	1	10,922	0.01%
2020/07/17	9	29.38	16	28.13	28.80	-7	10,895	-0.06%
2020/07/16	63	29.53	53	29.04	29.90	10	10,660	0.09%
2020/07/15	3	28.90	9	28.32	28.15	-6	10,122	-0.06%
2020/07/14	111	30.13	115	29.67	29.20	-4	10,025	-0.04%	大買/大賣/
2020/07/13	18	29.02	60	28.81	29.85	-42	9,341	-0.45%
2020/07/10	2	27.15	20	26.94	27.15	-18	8,774	-0.21%
2020/07/08	0	0.00	4	27.38	27.45	-4	8,708	-0.05%
2020/07/07	1	27.15	2	27.53	26.95	-1	8,664	-0.01%
2020/07/06	18	28.01	2	27.90	27.90	16	8,586	0.19%
2020/07/03	14	27.20	10	27.44	27.50	4	8,474	0.05%
2020/07/01	0	0.00	1	26.00	25.90	-1	8,284	-0.01%
2020/06/30	0	0.00	1	25.90	25.65	-1	8,290	-0.01%
2020/06/29	2	25.58	2	25.90	25.60	0	8,311	0.00%
2020/06/24	0	0.00	1	26.60	26.45	-1	8,315	-0.01%
2020/06/22	11	26.22	3	26.33	26.15	8	8,457	0.09%
2020/06/19	11	27.14	2	27.23	26.55	9	8,517	0.11%
2020/06/17	0	0.00	1	26.40	26.25	-1	8,502	-0.01%
2020/06/16	7	26.54	2	26.60	26.60	5	8,646	0.06%
2020/06/15	0	0.00	1	26.05	26.10	-1	8,852	-0.01%
2020/06/12	5	26.27	52	25.91	26.65	-47	8,997	-0.52%
2020/06/11	4	27.21	0	0.00	26.80	4	9,112	0.04%
2020/06/10	16	27.88	2	28.03	27.85	14	9,212	0.15%
2020/06/09	16	28.60	4	29.08	28.55	12	9,325	0.13%
2020/06/08	1	28.80	13	28.90	28.80	-12	9,473	-0.13%
2020/06/04	15	29.17	36	29.45	28.65	-21	9,915	-0.21%
2020/06/03	11	28.30	1	28.30	28.30	10	9,533	0.10%
2020/06/02	2	28.33	2	28.15	27.90	0	9,514	0.00%
2020/06/01	1	28.00	1	27.95	28.00	0	9,526	0.00%
2020/05/29	0	0.00	1.5	27.83	27.80	-1.5	9,546	-0.02%
2020/05/28	13	28.61	6	28.42	28.20	7	9,543	0.07%
2020/05/27	7	28.34	6	28.55	28.20	1	9,648	0.01%
2020/05/26	38	29.21	13	29.23	28.25	25	9,586	0.26%
2020/05/25	82	28.59	44	28.16	29.65	38	9,149	0.42%
2020/05/22	17	27.47	9	27.79	27.15	8	8,577	0.09%
2020/05/21	5	27.02	13	26.99	27.05	-8	8,375	-0.10%
2020/05/20	9	26.53	9	26.58	26.60	0	8,425	0.00%
2020/05/19	22	26.09	18	25.86	25.80	4	8,255	0.05%
2020/05/18	6	26.13	3	26.52	25.90	3	8,212	0.04%
2020/05/15	2	26.03	0	0.00	26.20	2	8,136	0.02%
2020/05/14	7	25.98	0	0.00	25.55	7	8,251	0.08%
2020/05/13	7	26.97	81	26.80	26.70	-74	8,194	-0.90%
2020/05/12	15	26.16	4	25.74	25.70	11	7,714	0.14%
2020/05/11	15	26.17	26	26.22	26.10	-11	7,665	-0.14%
2020/05/08	2	24.95	0	0.00	24.85	2	7,479	0.03%
2020/05/07	5	25.05	5	25.28	25.10	0	7,444	0.00%
2020/05/06	1	24.85	0	0.00	24.60	1	7,393	0.01%
2020/05/05	6	24.97	0	0.00	24.75	6	7,380	0.08%
2020/05/04	1	24.65	5	24.60	24.65	-4	7,405	-0.05%
2020/04/30	8	25.38	7	25.26	25.10	1	7,414	0.01%
2020/04/29	0	0.00	28	24.80	24.75	-28	7,372	-0.38%
2020/04/28	5	24.79	2	24.85	24.80	3	7,370	0.04%
2020/04/27	3	24.73	6	24.64	24.65	-3	7,409	-0.04%
2020/04/24	3	24.45	0	0.00	24.50	3	7,376	0.04%
2020/04/23	9	24.88	1	24.70	24.65	8	7,363	0.11%
2020/04/22	3	24.43	0	0.00	24.55	3	7,331	0.04%
2020/04/21	1	25.30	0	0.00	24.85	1	7,295	0.01%
2020/04/20	2	25.63	0	0.00	25.60	2	7,285	0.03%
2020/04/17	4	25.84	0	0.00	25.70	4	7,299	0.05%
2020/04/16	16	26.69	13	26.67	26.40	3	7,188	0.04%
2020/04/15	9	26.09	23	26.16	26.40	-14	7,028	-0.20%
2020/04/14	3	25.00	1	25.30	24.80	2	6,732	0.03%
2020/04/13	7	24.97	0	0.00	24.90	7	6,673	0.10%
2020/04/10	1	25.00	0	0.00	25.00	1	6,653	0.02%
2020/04/09	3	25.50	0	0.00	25.20	3	6,754	0.04%
2020/04/08	4	25.91	5	25.91	25.95	-1	6,764	-0.01%
2020/04/07	2	25.23	5	25.04	25.00	-3	6,686	-0.04%
2020/03/31	0	0.00	1	24.60	24.25	-1	6,830	-0.01%
2020/03/27	1	24.60	2	24.60	24.10	-1	6,853	-0.01%
2020/03/26	1	24.00	1	24.20	24.30	0	6,756	0.00%
2020/03/25	0	0.00	2.5	23.82	23.70	-2.5	6,701	-0.04%
2020/03/24	2	23.15	1	23.20	23.00	1	6,644	0.02%
2020/03/23	4	22.48	0	0.00	22.15	4	6,714	0.06%
2020/03/20	2	23.88	10	23.88	23.85	-8	6,729	-0.12%
2020/03/19	14	22.60	21	22.65	22.50	-7	6,636	-0.11%
2020/03/18	11	26.13	3	26.35	25.00	8	6,424	0.12%
2020/03/17	13	26.20	20	26.13	25.55	-7	6,298	-0.11%
2020/03/16	2	26.28	25	26.69	25.40	-23	6,120	-0.38%
2020/03/13	7	24.33	13	26.29	26.80	-6	5,965	-0.10%
2020/03/12	26	26.43	26	27.28	26.05	0	5,737	0.00%
2020/03/11	30	28.66	56	28.49	27.40	-26	5,446	-0.48%
2020/03/10	15	27.82	3	26.98	27.50	12	5,079	0.24%
2020/03/09	2	26.55	7	26.88	26.30	-5	4,915	-0.10%
2020/03/06	7	27.57	2	27.28	27.15	5	4,854	0.10%
2020/03/05	21	27.88	15	28.01	27.60	6	4,858	0.12%
2020/03/04	12	27.34	2	27.23	27.75	10	4,793	0.21%
2020/03/03	1	27.70	14	27.74	27.25	-13	4,726	-0.28%
2020/03/02	12	27.55	7	27.22	27.60	5	4,655	0.11%
2020/02/27	2	26.93	6	26.35	25.95	-4	4,440	-0.09%
2020/02/25	7	26.76	0	0.00	27.00	7	4,275	0.16%
2020/02/24	3	27.25	1	27.60	27.35	2	4,233	0.05%
2020/02/21	2	27.48	6	27.93	27.75	-4	4,182	-0.10%
2020/02/20	2	26.58	3	26.98	26.60	-1	3,930	-0.03%
2020/02/19	2	26.15	5	26.24	26.10	-3	3,856	-0.08%
2020/02/18	3	25.85	2	25.70	25.80	1	3,845	0.03%
2020/02/17	2	26.33	12	25.99	26.05	-10	3,836	-0.26%
2020/02/14	22	25.07	2	25.20	25.25	20	3,664	0.55%
2020/02/13	3	24.65	0	0.00	24.40	3	3,664	0.08%
2020/02/12	2	24.65	7	24.64	24.85	-5	3,787	-0.13%
2020/02/11	0	0.00	1	24.30	24.30	-1	3,790	-0.03%
2020/02/10	5	23.65	6	24.13	24.00	-1	3,879	-0.03%
2020/02/07	5	24.35	2	24.65	24.35	3	3,919	0.08%
2020/02/06	5	25.09	1	25.05	25.10	4	3,979	0.10%
2020/02/05	5	25.23	2	25.35	24.80	3	4,015	0.07%
2020/02/04	2	24.70	0	0.00	24.70	2	4,072	0.05%
2020/01/31	2	24.75	0	0.00	24.95	2	4,194	0.05%
2020/01/30	1	24.30	64	24.39	24.15	-63	4,397	-1.43%
2020/01/17	1	27.20	14	27.02	26.80	-13	4,868	-0.27%
2020/01/15	3	27.18	0	0.00	27.30	3	5,279	0.06%
2020/01/14	6	27.21	4	27.18	27.05	2	5,538	0.04%
2020/01/13	3	26.18	8	26.95	27.25	-5	5,853	-0.09%
2020/01/10	1	26.25	1	26.40	26.05	0	5,896	0.00%
2020/01/09	8	26.65	0	0.00	26.60	8	5,912	0.14%
2020/01/08	0	0.00	1	26.65	26.15	-1	5,949	-0.02%
2020/01/07	1	26.80	0	0.00	27.00	1	6,131	0.02%
2020/01/06	7	27.40	15.2	27.30	27.20	-8.2	6,277	-0.13%
2020/01/03	2	28.08	3	28.33	27.85	-1	6,359	-0.02%
2020/01/02	0	0.00	4	28.65	28.65	-4	6,279	-0.06%
2019/12/31	11	28.09	0	0.00	27.90	11	6,263	0.18%
2019/12/30	14	28.40	1	28.40	28.30	13	6,298	0.21%
2019/12/27	79	28.11	75	28.26	28.80	4	6,322	0.06%
2019/12/26	34	27.41	1	27.80	27.75	33	6,189	0.53%
2019/12/25	10	27.83	3	27.75	27.60	7	6,239	0.11%
2019/12/20	1	27.35	0	0.00	27.40	1	6,783	0.01%
2019/12/19	1	27.70	0	0.00	27.35	1	6,885	0.01%
2019/12/18	8	28.06	3	27.80	27.80	5	6,963	0.07%
2019/12/17	4	27.61	4	27.70	27.70	0	6,939	0.00%
2019/12/16	16	27.30	2	27.65	27.65	14	7,250	0.19%
2019/12/13	10	26.90	2	27.05	26.90	8	7,393	0.11%
2019/12/12	2	27.45	22	27.41	27.25	-20	7,686	-0.26%
2019/12/11	4	27.04	0	0.00	27.00	4	7,745	0.05%
2019/12/10	1	26.45	18	27.02	27.40	-17	7,820	-0.22%
2019/12/06	0	0.00	2	26.75	26.55	-2	8,116	-0.02%
2019/12/05	7	26.53	1	26.80	26.40	6	8,265	0.07%
2019/12/04	8	26.24	0	0.00	26.30	8	8,824	0.09%
2019/12/02	2	25.73	0	0.00	25.70	2	9,269	0.02%
2019/11/29	1	26.20	0	0.00	26.30	1	9,437	0.01%
2019/11/28	3	26.87	0	0.00	26.80	3	9,738	0.03%
2019/11/27	3	27.27	2	27.70	27.20	1	10,046	0.01%
2019/11/26	1	27.00	4	27.05	27.10	-3	10,669	-0.03%
2019/11/22	11	26.75	11	26.76	26.70	0	10,902	0.00%
2019/11/21	3	26.60	3	26.20	26.60	0	10,956	0.00%
2019/11/20	1	26.35	0	0.00	26.35	1	11,020	0.01%
2019/11/19	2	26.50	0	0.00	26.50	2	11,171	0.02%
2019/11/15	0	0.00	2	27.00	26.70	-2	11,564	-0.02%
2019/11/12	2	26.70	0	0.00	26.80	2	12,009	0.02%
2019/11/11	7	26.15	30	26.60	26.10	-23	12,030	-0.19%
2019/11/07	1	27.80	1	27.80	27.85	0	11,988	0.00%
2019/11/06	5	29.10	5	28.60	28.60	0	11,956	0.00%
2019/11/05	45	29.20	0	0.00	28.90	45	11,967	0.38%
2019/11/04	1	28.80	1	28.90	28.80	0	11,992	0.00%
2019/11/01	5	28.82	52	28.32	29.10	-47	12,021	-0.39%
2019/10/31	5	28.68	37	28.42	28.45	-32	12,027	-0.27%
2019/10/30	2	28.90	1	29.10	29.35	1	12,036	0.01%
2019/10/29	15	29.73	11	29.74	29.05	4	12,127	0.03%
2019/10/28	30	30.11	21	30.21	30.50	9	12,117	0.07%
2019/10/25	9	29.79	32	29.84	29.50	-23	12,124	-0.19%
2019/10/24	25	29.84	54	29.86	30.10	-29	12,211	-0.24%
2019/10/23	190	29.77	69	29.82	29.30	121	12,519	0.97%	大買/鉅額交易
2019/10/22	31	29.65	14	29.48	29.35	17	12,728	0.13%
2019/10/21	1	29.40	101	28.46	29.90	-100	12,456	-0.80%	大賣/
2019/10/18	106	28.10	59	28.39	27.80	47	12,096	0.39%	大買/
2019/10/17	20	27.67	18	27.75	27.70	2	11,995	0.02%
2019/10/16	69	28.19	8	27.76	27.65	61	11,950	0.51%
2019/10/15	7	28.16	45	28.15	28.05	-38	11,894	-0.32%
2019/10/14	91	27.99	46	27.72	27.50	45	11,716	0.38%
2019/10/09	2	26.35	22	26.22	26.55	-20	11,566	-0.17%
2019/10/08	3	27.72	2	27.25	27.15	1	11,500	0.01%
2019/10/07	3	27.53	48	27.67	27.50	-45	11,646	-0.39%
2019/10/04	2	27.40	0	0.00	27.20	2	11,606	0.02%
2019/10/03	2	27.25	0	0.00	27.70	2	11,556	0.02%
2019/10/02	2	27.70	0	0.00	27.60	2	11,484	0.02%
2019/10/01	2	27.90	2	27.85	28.00	0	11,450	0.00%
2019/09/27	3	28.02	2	28.20	27.80	1	11,387	0.01%
2019/09/26	8	28.17	2	28.10	27.50	6	11,208	0.05%
2019/09/25	5	28.82	88	28.78	28.35	-83	10,953	-0.76%
2019/09/24	10	30.23	23	30.00	29.85	-13	10,798	-0.12%
2019/09/23	0	0.00	0.1	30.00	30.00	-0.1	10,717	0.00%
2019/09/20	4	30.00	37	29.92	30.20	-33	10,628	-0.31%
2019/09/19	10	30.26	17	30.41	30.05	-7	10,540	-0.07%
2019/09/18	5	29.83	6	29.80	29.50	-1	10,244	-0.01%
2019/09/17	24	29.17	18	29.25	29.50	6	10,125	0.06%
2019/09/16	13	27.95	4	27.94	28.15	9	9,888	0.09%
2019/09/12	9	28.28	3	28.35	28.05	6	9,886	0.06%
2019/09/11	7	27.96	2.3	28.04	28.05	4.7	10,039	0.05%
2019/09/10	11	29.04	70	29.19	28.80	-59	10,260	-0.58%
2019/09/09	17	28.88	2	28.93	28.95	15	10,108	0.15%
2019/09/06	20	30.42	50	30.51	29.45	-30	9,927	-0.30%
2019/09/05	57	29.37	109	29.54	29.60	-52	9,312	-0.56%	大賣/
2019/09/04	46	28.47	25	28.38	28.95	21	9,063	0.23%
2019/09/03	20	28.32	16	28.01	28.05	4	8,788	0.05%
2019/09/02	135	27.25	175	27.40	28.35	-40	8,571	-0.47%	大買/大賣/
2019/08/30	115	27.41	59.2	27.48	26.55	55.8	8,235	0.68%	大買/
2019/08/29	36	27.84	15	27.47	27.00	21	7,901	0.27%
2019/08/28	44	25.72	102	25.51	26.45	-58	7,205	-0.80%	大賣/
2019/08/27	0	0.00	10	24.13	24.05	-10	6,943	-0.14%
2019/08/26	25	24.02	26	23.80	23.60	-1	6,879	-0.01%
2019/08/23	100	24.76	5	24.75	24.75	95	6,802	1.40%
2019/08/22	38	24.65	36	24.84	24.90	2	6,713	0.03%
2019/08/21	12	25.01	17	24.64	24.50	-5	6,537	-0.08%
2019/08/20	5	23.90	0	0.00	23.65	5	6,220	0.08%
2019/08/19	23	24.06	77	24.28	24.15	-54	6,102	-0.88%
2019/08/16	0	0.00	4	21.69	23.30	-4	5,753	-0.07%
2019/08/14	0	0.00	3	22.47	21.90	-3	5,573	-0.05%
2019/08/13	22	22.02	2	22.25	22.25	20	5,500	0.36%
2019/08/12	1	22.15	0	0.00	22.00	1	5,453	0.02%
2019/08/08	7	22.84	2	22.78	22.65	5	5,387	0.09%
2019/08/07	0	0.00	2	22.90	22.30	-2	5,328	-0.04%
2019/08/06	1	21.75	1	21.50	22.90	0	5,269	0.00%
2019/08/05	2	23.33	3	22.93	22.60	-1	5,168	-0.02%
2019/08/02	52	23.17	13	23.32	23.50	39	5,096	0.77%
2019/08/01	7	24.05	0	0.00	23.80	7	5,016	0.14%
2019/07/31	4	23.88	2	23.95	24.45	2	4,909	0.04%
2019/07/30	22	23.20	14	23.35	23.15	8	4,722	0.17%
2019/07/29	23	25.14	30	24.80	24.35	-7	4,488	-0.16%
2019/07/26	31	24.06	14	24.04	24.70	17	4,170	0.41%
2019/07/25	27	23.65	14	23.52	24.00	13	3,834	0.34%
2019/07/24	8	21.67	29	22.18	22.60	-21	3,320	-0.63%
2019/07/23	4	20.31	20	20.32	20.55	-16	2,934	-0.55%
2019/07/22	2	20.00	209	19.92	20.00	-207	2,928	-7.07%	大賣/鉅額交易
2019/07/19	1	20.00	2	19.90	19.90	-1	2,939	-0.03%
2019/07/18	115	20.32	0	0.00	20.00	115	2,947	3.90%	大買/鉅額交易
2019/07/17	104	20.68	0	0.00	20.50	104	2,941	3.54%	大買/鉅額交易
2019/07/16	0	0.00	3	21.32	20.95	-3	2,954	-0.10%
2019/07/15	0	0.00	1	21.20	21.20	-1	2,933	-0.03%
2019/07/12	0	0.00	2	21.25	21.65	-2	2,959	-0.07%
2019/07/11	13	21.37	13	21.44	21.25	0	2,936	0.00%
2019/07/10	3	20.25	12	20.13	20.50	-9	2,775	-0.32%
2019/07/09	0	0.00	272	19.95	19.95	-272	2,748	-9.90%	大賣/鉅額交易
2019/07/08	20	20.20	0	0.00	20.15	20	2,747	0.73%
2019/07/05	2	20.15	1	20.10	20.20	1	2,741	0.04%
2019/07/04	0	0.00	2	20.00	19.90	-2	2,739	-0.07%
2019/07/03	1	20.05	0	0.00	19.90	1	2,750	0.04%
2019/07/01	0	0.00	202	20.17	20.10	-202	2,730	-7.40%	大賣/鉅額交易
2019/06/28	49	19.85	2	19.95	19.95	47	2,714	1.73%
2019/06/27	52	19.75	2	19.75	19.75	50	2,712	1.84%
2019/06/26	1	19.80	2	19.60	19.60	-1	2,681	-0.04%
2019/06/25	7	20.49	4	20.08	20.10	3	2,652	0.11%
2019/06/24	6	20.15	7	20.38	20.50	-1	2,582	-0.04%
2019/06/21	4	19.99	2	19.90	19.90	2	2,483	0.08%
2019/06/20	117	19.87	18	19.78	19.90	99	2,370	4.18%	大買/
2019/06/19	165	19.42	126	19.33	19.60	39	2,235	1.74%	大買/大賣/
2019/06/18	36	18.73	27	19.03	19.40	9	1,976	0.46%
2019/06/17	8	17.70	0	0.00	17.85	8	1,536	0.52%
2019/06/13	0	0.00	2	16.30	16.40	-2	1,535	-0.13%
2019/06/12	2	16.40	0	0.00	16.65	2	1,563	0.13%
2019/06/04	0	0.00	3	16.00	15.95	-3	1,639	-0.18%
2019/05/30	3	16.05	0	0.00	16.10	3	1,721	0.17%
2019/05/29	0	0.00	3	15.88	16.00	-3	1,742	-0.17%
2019/05/27	7	15.50	4	15.50	15.50	3	1,834	0.16%
2019/05/17	0	0.00	5	16.85	16.40	-5	2,215	-0.23%
2019/05/15	4	17.50	0	0.00	17.55	4	2,462	0.16%
2019/05/09	1	17.85	0	0.00	17.60	1	3,017	0.03%
2019/04/29	0	0.00	8	19.25	19.25	-8	3,310	-0.24%
2019/04/26	1	20.30	0	0.00	20.25	1	3,277	0.03%
2019/04/25	0	0.00	1	21.15	20.75	-1	3,270	-0.03%
2019/04/24	14	21.29	0	0.00	21.25	14	3,269	0.43%
2019/04/23	1	21.15	1	21.40	21.40	0	3,282	0.00%
2019/04/22	5	21.52	2	21.80	21.25	3	3,282	0.09%
2019/04/19	0	0.00	4	21.00	21.35	-4	3,256	-0.12%
2019/04/17	0	0.00	4	21.45	21.45	-4	3,227	-0.12%
2019/04/16	1	21.30	0	0.00	21.60	1	3,211	0.03%
2019/04/15	0	0.00	5	20.90	20.80	-5	3,184	-0.16%
2019/04/11	0	0.00	5	21.30	21.00	-5	3,246	-0.15%
2019/04/10	5	21.55	2	21.35	21.30	3	3,240	0.09%
2019/04/09	2	21.95	11	21.97	21.75	-9	3,241	-0.28%
2019/04/08	4	21.89	5	21.65	21.65	-1	3,257	-0.03%
2019/04/03	3	21.40	0	0.00	21.60	3	3,245	0.09%
2019/04/02	2	21.30	0	0.00	21.35	2	3,254	0.06%
2019/04/01	0	0.00	5	21.55	21.35	-5	3,261	-0.15%
2019/03/29	5	20.50	0	0.00	20.65	5	3,233	0.15%
2019/03/28	1	20.40	0	0.00	20.50	1	3,297	0.03%
2019/03/27	0	0.00	5	20.50	20.20	-5	3,380	-0.15%
2019/03/26	2	20.93	0	0.00	20.65	2	3,402	0.06%
2019/03/22	2	21.48	5	21.40	21.40	-3	3,485	-0.09%
2019/03/20	0	0.00	4	21.65	21.30	-4	3,649	-0.11%
2019/03/19	0	0.00	13	21.39	21.30	-13	3,906	-0.33%
2019/03/18	0	0.00	10	21.53	21.55	-10	3,966	-0.25%
2019/03/14	19	21.25	0	0.00	20.85	19	4,097	0.46%
2019/03/13	3	21.50	0	0.00	21.40	3	4,328	0.07%
2019/03/12	0	0.00	4	21.95	21.90	-4	4,769	-0.08%
2019/03/11	6	21.46	0	0.00	21.50	6	5,268	0.11%
2019/03/08	1	21.05	5	21.50	21.25	-4	5,379	-0.07%
2019/03/07	0	0.00	5	21.70	21.60	-5	5,422	-0.09%
2019/03/06	7	22.53	0	0.00	22.30	7	5,524	0.13%
2019/03/04	2	22.50	1	22.60	22.50	1	5,975	0.02%
2019/02/26	2	23.40	9	22.95	22.75	-7	6,373	-0.11%
2019/02/25	0	0.00	5	22.80	22.75	-5	6,677	-0.07%
2019/02/21	0	0.00	2	23.15	23.30	-2	6,803	-0.03%
2019/02/20	31	24.01	39	23.56	23.50	-8	6,788	-0.12%
2019/02/19	2	22.90	0	0.00	23.00	2	6,648	0.03%
2019/02/18	6	22.98	5	23.31	22.80	1	6,605	0.02%
2019/02/15	2	22.68	0	0.00	22.65	2	6,562	0.03%
2019/02/14	12	23.50	3	23.25	23.10	9	6,546	0.14%
2019/02/13	12	22.79	32	23.09	23.45	-20	6,366	-0.31%
2019/02/12	13	21.84	2	22.10	21.90	11	6,143	0.18%
2019/02/11	7	21.59	28	21.44	21.40	-21	6,069	-0.35%
2019/01/30	1	20.45	0	0.00	20.30	1	6,027	0.02%
2019/01/29	1	20.35	2	20.30	20.25	-1	6,036	-0.02%
2019/01/28	8	21.01	1	20.80	20.70	7	6,058	0.12%
2019/01/25	37	20.78	21	20.66	20.50	16	6,080	0.26%
2019/01/23	2	20.35	0	0.00	20.20	2	6,287	0.03%
2019/01/22	0	0.00	2	20.30	20.20	-2	6,300	-0.03%
2019/01/21	14	20.79	9	20.99	20.85	5	6,329	0.08%
2019/01/18	1	19.85	5	19.80	19.80	-4	6,246	-0.06%
2019/01/17	2	19.85	3	19.70	19.45	-1	6,309	-0.02%
2019/01/16	4	19.80	0	0.00	19.90	4	6,329	0.06%
2019/01/14	0	0.00	1	19.10	19.10	-1	6,313	-0.02%
2019/01/11	0	0.00	21	19.15	19.20	-21	6,338	-0.33%
2019/01/10	0	0.00	3	19.70	19.55	-3	6,345	-0.05%
2019/01/09	1	19.80	0	0.00	19.70	1	6,369	0.02%
2019/01/08	4	19.20	1	19.15	19.35	3	6,461	0.05%
2019/01/03	21	20.00	0	0.00	19.55	21	6,558	0.32%
2018/12/28	9	20.34	8	20.26	20.15	1	6,672	0.01%
2018/12/27	4	20.35	1	20.60	20.25	3	6,771	0.04%
2018/12/22	0	0.00	1	20.30	20.40	-1	6,849	-0.01%
2018/12/19	5	20.93	0	0.00	20.75	5	6,866	0.07%
2018/12/18	0	0.00	2	21.05	20.85	-2	6,933	-0.03%
2018/12/14	1	21.85	0	0.00	21.60	1	7,092	0.01%
2018/12/13	3	22.25	0	0.00	22.10	3	7,128	0.04%
2018/12/12	9	22.86	4	23.05	22.85	5	7,105	0.07%
2018/12/11	3	21.85	3	22.05	21.75	0	7,057	0.00%
2018/12/10	0	0.00	2	22.25	22.05	-2	7,070	-0.03%
2018/12/07	3	22.85	0	0.00	22.60	3	7,085	0.04%
2018/12/06	5	23.72	24	23.10	22.20	-19	7,191	-0.26%
2018/12/05	9	23.67	5	24.44	24.00	4	7,061	0.06%
2018/12/04	36	24.06	22	24.02	24.50	14	6,721	0.21%
2018/12/03	4	22.58	6	22.63	22.50	-2	6,286	-0.03%
2018/11/30	1	21.70	0	0.00	22.00	1	6,189	0.02%
2018/11/29	4	22.28	8	22.41	21.90	-4	6,162	-0.06%
2018/11/28	7	22.44	4	22.50	22.25	3	6,052	0.05%
2018/11/27	110	22.31	100	22.02	22.25	10	5,919	0.17%	大買/
2018/11/26	52	22.28	51	21.60	21.60	1	5,645	0.02%
2018/11/23	82	22.08	90	21.88	21.70	-8	5,570	-0.14%
2018/11/22	48	20.54	46	21.32	21.15	2	5,292	0.04%
2018/11/21	0	0.00	6	20.45	20.55	-6	4,970	-0.12%
2018/11/14	0	0.00	1	18.75	18.25	-1	5,017	-0.02%
2018/11/12	1	18.30	0	0.00	18.00	1	5,137	0.02%
2018/11/08	1	18.75	4	18.98	18.00	-3	5,248	-0.06%
2018/11/07	4	18.25	1	18.35	18.60	3	5,226	0.06%
2018/11/02	2	18.00	2	18.40	18.35	0	5,323	0.00%
2018/11/01	8	17.88	8	18.28	17.70	0	5,296	0.00%
2018/10/29	1	16.75	0	0.00	16.10	1	5,175	0.02%
2018/10/23	0	0.00	3	18.88	18.35	-3	5,214	-0.06%
2018/10/22	1	19.25	1	18.90	19.10	0	5,280	0.00%
2018/10/19	0	0.00	2	18.70	18.60	-2	5,440	-0.04%
2018/10/16	2	20.10	4	20.15	19.50	-2	5,573	-0.04%
2018/10/15	1	19.50	3	19.18	19.10	-2	5,654	-0.04%
2018/10/12	3	18.52	3	18.30	19.30	0	5,774	0.00%
2018/10/11	3	18.10	101	18.00	18.00	-98	5,828	-1.68%	大賣/
2018/10/09	4	20.66	11	20.65	20.00	-7	5,909	-0.12%
2018/10/08	2	20.05	12	20.39	20.70	-10	6,010	-0.17%
2018/10/05	11	20.15	4	20.38	20.30	7	6,078	0.12%
2018/10/04	9	21.85	17	22.00	21.95	-8	6,039	-0.13%
2018/10/03	0	0.00	3	23.00	22.30	-3	6,180	-0.05%
2018/10/02	6	23.97	0	0.00	23.40	6	6,413	0.09%
2018/10/01	0	0.00	1	23.75	23.85	-1	6,568	-0.02%
2018/09/28	3	23.73	5	23.66	23.70	-2	6,784	-0.03%
2018/09/27	50	23.94	2	23.30	23.30	48	6,877	0.70%
2018/09/25	19	23.71	1	23.80	23.65	18	7,080	0.25%
2018/09/21	7	23.81	10	24.24	23.95	-3	7,036	-0.04%
2018/09/20	1	23.50	5	23.02	23.15	-4	6,984	-0.06%
2018/09/19	5	23.86	4	24.11	23.10	1	7,126	0.01%
2018/09/18	10	23.65	0	0.00	23.00	10	7,137	0.14%
2018/09/17	21	23.87	6	23.98	24.20	15	7,271	0.21%
2018/09/14	0	0.00	4	22.40	23.25	-4	7,240	-0.06%
2018/09/13	47	21.41	1	21.10	21.15	46	7,349	0.63%
2018/09/12	3	19.97	0	0.00	20.10	3	7,544	0.04%
2018/09/10	1	22.50	41	22.48	22.45	-40	7,871	-0.51%
2018/09/07	36	25.50	3	26.25	24.90	33	7,830	0.42%
2018/09/06	0	0.00	2	26.95	26.65	-2	7,859	-0.03%
2018/09/05	2	26.85	0	0.00	26.80	2	8,060	0.02%
2018/09/04	0	0.00	2	27.40	27.50	-2	8,353	-0.02%
2018/09/03	12	27.53	11	26.87	26.85	1	8,584	0.01%
2018/08/31	10	27.90	10	28.40	28.40	0	8,642	0.00%
2018/08/30	7	28.80	3	29.10	28.10	4	8,737	0.05%
2018/08/29	3	28.37	0	0.00	28.45	3	8,808	0.03%
2018/08/28	3	28.35	1	28.05	28.05	2	8,965	0.02%
2018/08/27	3	28.30	1	28.05	28.55	2	9,101	0.02%
2018/08/24	6	27.01	1	27.75	27.25	5	9,575	0.05%
2018/08/22	2	27.10	0	0.00	27.15	2	11,758	0.02%
2018/08/21	1	27.55	0.4	27.35	27.25	0.6	13,147	0.00%
2018/08/20	0	0.00	8	26.92	27.40	-8	13,469	-0.06%
2018/08/16	8	28.94	21	28.24	29.25	-13	14,575	-0.09%
2018/08/15	10	29.88	1	30.35	28.95	9	14,843	0.06%
2018/08/14	3	30.30	0	0.00	30.75	3	14,865	0.02%
2018/08/13	12	30.81	3	30.45	29.90	9	14,941	0.06%
2018/08/10	1	30.90	3	31.33	31.00	-2	14,913	-0.01%
2018/08/09	0	0.00	4	30.56	30.60	-4	14,955	-0.03%
2018/08/08	2	31.30	12	31.00	31.00	-10	15,330	-0.07%
2018/08/07	7	31.93	2	31.85	31.45	5	15,401	0.03%
2018/08/06	5	32.10	0	0.00	31.45	5	15,710	0.03%
2018/08/02	5	31.00	10	31.23	31.35	-5	15,852	-0.03%
2018/08/01	5	33.70	0	0.00	33.20	5	15,913	0.03%
2018/07/27	6	34.85	4	35.09	35.00	2	16,001	0.01%
2018/07/26	1	34.90	8	34.99	35.40	-7	15,934	-0.04%
2018/07/25	5	34.43	3	33.90	33.90	2	15,759	0.01%
2018/07/24	2	34.10	0	0.00	34.10	2	15,688	0.01%
2018/07/23	2	32.70	4	33.40	33.80	-2	15,617	-0.01%
2018/07/20	14	33.94	14	34.49	33.55	0	15,562	0.00%
2018/07/19	44	34.24	45	33.61	34.15	-1	15,410	-0.01%
2018/07/18	12	33.48	4	32.69	32.50	8	15,296	0.05%
2018/07/17	13	35.33	9	35.17	34.05	4	15,193	0.03%
2018/07/16	15	35.89	19	35.77	35.70	-4	15,078	-0.03%
2018/07/13	22	35.18	3	35.55	34.55	19	15,044	0.13%
2018/07/12	8	34.26	8	34.47	34.45	0	14,942	0.00%
2018/07/11	19	33.80	16	34.58	34.55	3	14,897	0.02%
2018/07/10	11	33.32	64.8	34.84	34.30	-53.8	14,731	-0.36%
2018/07/09	5	32.90	5	32.38	32.55	0	14,561	0.00%
2018/07/06	4	32.29	3	32.73	33.80	1	14,382	0.01%
2018/07/05	1	31.40	2	31.75	30.75	-1	14,183	-0.01%
2018/07/04	28	31.30	18	30.67	30.70	10	14,034	0.07%
2018/07/03	2	35.05	3	33.45	33.20	-1	13,822	-0.01%
2018/07/02	0	0.00	3	34.20	34.20	-3	13,741	-0.02%
2018/06/29	3	35.65	21	35.15	35.20	-18	13,686	-0.13%
2018/06/28	7	35.51	2	35.60	34.50	5	13,546	0.04%
2018/06/27	13	37.45	3	37.10	36.50	10	13,363	0.07%
2018/06/26	2	37.25	0	0.00	36.90	2	13,272	0.02%
2018/06/25	3	37.02	1	37.75	36.80	2	13,101	0.02%
2018/06/22	25	39.29	13	39.20	38.65	12	12,955	0.09%
2018/06/21	15	39.80	5	40.78	41.00	10	12,800	0.08%
2018/06/20	2	37.05	2	36.38	37.75	0	12,560	0.00%
2018/06/19	9	41.47	1	39.80	39.80	8	12,439	0.06%
2018/06/14	1	40.50	8	39.85	39.60	-7	12,239	-0.06%
2018/06/13	2	38.58	16	40.60	39.00	-14	12,350	-0.11%
2018/06/12	39	43.81	9	43.13	42.45	30	12,426	0.24%
2018/06/11	7	39.01	13	40.15	41.00	-6	12,131	-0.05%
2018/06/08	2	36.70	4.7	37.21	37.30	-2.7	11,994	-0.02%
2018/06/07	8	36.75	24	35.86	37.00	-16	11,951	-0.13%
2018/06/06	2	36.03	15	35.87	35.90	-13	11,989	-0.11%
2018/06/05	5	35.82	29	34.11	34.60	-24	12,093	-0.20%
2018/06/04	11	37.60	44	36.95	37.20	-33	12,044	-0.27%
2018/06/01	28	37.34	27	37.86	37.00	1	11,883	0.01%
2018/05/31	248	40.24	287	40.03	38.20	-39	11,358	-0.34%	大買/大賣/
2018/05/30	223	36.64	248	36.64	37.60	-25	10,218	-0.24%	大買/大賣/
2018/05/29	293	34.28	276	34.72	34.20	17	9,074	0.19%	大買/大賣/
2018/05/28	104	31.20	135	31.63	32.05	-31	7,610	-0.41%	大買/大賣/
2018/05/25	45	28.25	77	28.96	29.15	-32	7,234	-0.44%
2018/05/24	21	26.43	22	26.56	26.50	-1	6,262	-0.02%
2018/05/23	15	26.25	30	25.98	25.90	-15	5,976	-0.25%
2018/05/22	5	25.50	2	25.55	25.10	3	5,631	0.05%
2018/05/21	2	26.05	7	25.93	26.05	-5	5,538	-0.09%
2018/05/18	11	25.09	7	25.46	25.05	4	5,420	0.07%
2018/05/17	2	24.85	2	24.78	24.40	0	5,346	0.00%
2018/05/16	40	25.99	16	26.28	25.20	24	5,258	0.46%
2018/05/15	11	25.04	7	25.17	24.90	4	4,897	0.08%
2018/05/14	29	25.52	19	25.83	25.80	10	4,846	0.21%
2018/05/11	1	25.25	0	0.00	24.40	1	4,517	0.02%
2018/05/10	7	24.49	16	24.89	24.75	-9	4,342	-0.21%
2018/05/09	16	24.41	4	24.31	24.15	12	4,292	0.28%
2018/05/08	70	23.51	70	24.46	24.05	0	4,146	0.00%
2018/05/07	0	0.00	1	22.50	22.75	-1	3,983	-0.03%
2018/05/04	1	21.90	0	0.00	21.70	1	3,991	0.03%
2018/04/26	2	22.10	0	0.00	21.50	2	5,006	0.04%
2018/04/23	1	24.25	3	23.73	23.70	-2	5,145	-0.04%
2018/04/19	1	24.05	2	24.38	24.40	-1	5,110	-0.02%
2018/04/18	1	23.95	0	0.00	23.40	1	4,982	0.02%
2018/04/16	0	0.00	4	24.68	24.60	-4	4,971	-0.08%
2018/04/13	4	24.79	2	24.80	24.95	2	4,975	0.04%
2018/04/12	1	24.05	0	0.00	23.80	1	4,955	0.02%
2018/03/31	0	0.00	3	24.07	24.25	-3	5,222	-0.06%
2018/03/29	1	24.30	1	24.20	24.20	0	5,298	0.00%
2018/03/28	1	24.00	7	24.28	24.00	-6	5,322	-0.11%
2018/03/27	0	0.00	1	24.25	24.20	-1	5,302	-0.02%
2018/03/23	2.8	23.75	3	23.98	23.95	-0.2	5,309	0.00%
2018/03/22	13	26.14	12	25.03	24.85	1	5,264	0.02%
2018/03/21	19	26.39	25	25.96	25.85	-6	5,189	-0.12%
2018/03/20	0	0.00	5.1	26.45	26.35	-5.1	5,112	-0.10%
2018/03/19	2	26.40	22	26.33	26.50	-20	4,988	-0.40%
2018/03/16	47	25.82	105	25.85	25.55	-58	4,795	-1.21%	大賣/
2018/03/15	2	25.08	1	24.90	24.80	1	4,566	0.02%
2018/03/14	1	25.40	15	25.15	24.80	-14	4,605	-0.30%
2018/03/13	0	0.00	7	24.55	25.10	-7	4,568	-0.15%
2018/03/12	87	25.26	25	24.87	24.70	62	4,578	1.35%
2018/03/09	79	24.38	70	24.36	24.40	9	4,563	0.20%
2018/03/08	20	23.28	16	23.12	23.35	4	4,559	0.09%
2018/03/07	0	0.00	1	21.65	21.25	-1	4,549	-0.02%
2018/03/06	3	21.37	0	0.00	21.10	3	4,677	0.06%
2018/03/05	0	0.00	1	20.85	20.85	-1	4,903	-0.02%
2018/03/01	3	21.12	1	21.20	21.25	2	5,424	0.04%
2018/02/27	1	22.00	0	0.00	21.25	1	5,528	0.02%
2018/02/26	3	21.63	1	21.85	21.85	2	5,586	0.04%
2018/02/23	1	21.50	2	21.58	21.40	-1	5,735	-0.02%
2018/02/22	1	21.05	5	21.11	21.05	-4	5,991	-0.07%
2018/02/21	1	21.00	1	21.15	21.15	0	6,514	0.00%
2018/02/09	4	19.94	5	20.10	20.50	-1	7,411	-0.01%
2018/02/08	1	19.85	3	20.35	20.00	-2	7,508	-0.03%
2018/02/07	1	21.05	1	20.90	20.70	0	7,549	0.00%
2018/02/06	1	20.85	0	0.00	20.45	1	7,600	0.01%
2018/02/05	3	22.50	2	22.60	22.70	1	7,704	0.01%
2018/02/02	2	23.80	0	0.00	23.70	2	7,809	0.03%
2018/01/31	0	0.00	5	24.12	24.30	-5	8,037	-0.06%
2018/01/30	1	24.95	4	24.54	24.50	-3	8,190	-0.04%
2018/01/29	0	0.00	2	25.15	24.85	-2	8,303	-0.02%
2018/01/26	2	25.48	2	25.58	25.40	0	8,546	0.00%
2018/01/25	8	25.66	3	25.32	25.20	5	8,703	0.06%
2018/01/24	20	27.01	4	27.13	26.40	16	8,804	0.18%
2018/01/23	25	26.51	17	25.95	26.45	8	8,872	0.09%
2018/01/22	21	26.59	64	26.95	27.15	-43	8,922	-0.48%
2018/01/19	17	25.32	52	25.35	25.40	-35	9,219	-0.38%
2018/01/18	43	24.99	41	24.89	24.85	2	9,485	0.02%
2018/01/16	20	24.23	20	24.45	24.20	0	10,268	0.00%
2018/01/15	5	24.25	0	0.00	24.00	5	10,700	0.05%
2018/01/12	0	0.00	0.5	23.90	24.05	-0.5	10,878	0.00%
2018/01/10	105	24.39	1	24.10	23.70	104	11,155	0.93%	大買/鉅額交易
2018/01/09	5	24.33	0	0.00	24.35	5	11,346	0.04%
2018/01/08	4	25.46	0	0.00	24.65	4	11,708	0.03%
2018/01/05	16	24.91	53	25.01	25.50	-37	11,693	-0.32%
2018/01/04	18	24.45	5	24.25	24.30	13	11,734	0.11%
2018/01/03	20	24.33	5	24.42	24.05	15	11,867	0.13%
2018/01/02	3	23.08	10	23.15	23.40	-7	11,971	-0.06%