漢磊 (3707)-元大-萬華券商分點個股進出

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
70.5
漲跌
▲0.4
漲幅
+0.57%
成交量
1,660張
產業
上櫃半導體類股▲0.77%
1279人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

漢磊 (3707)籌碼相關－元大-萬華券商分點個股進出

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-萬華券商分點個股進出
元大-萬華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	5	70.12	8	69.93	70.50	-3	5,029	-0.06%
2024/04/30	6	70.50	10	70.93	70.10	-4	5,010	-0.08%
2024/04/29	13	68.68	12	69.40	70.10	1	4,960	0.02%
2024/04/26	7	69.44	5	70.30	69.10	2	4,925	0.04%
2024/04/25	18	70.49	13	68.74	70.60	5	4,867	0.10%
2024/04/24	27	68.36	3	68.77	67.80	24	4,766	0.50%
2024/04/23	5	68.18	6	68.80	68.50	-1	4,740	-0.02%
2024/04/22	6	68.67	7	69.10	67.00	-1	4,706	-0.02%
2024/04/19	12	68.06	8	68.15	67.10	4	4,625	0.09%
2024/04/18	23	76.24	11	76.52	72.00	12	4,470	0.27%
2024/04/17	0	0.00	1	73.80	73.80	-1	3,962	-0.03%
2024/04/16	4	67.38	6	68.33	67.10	-2	3,925	-0.05%
2024/04/15	2	71.45	1	73.30	70.50	1	3,825	0.03%
2024/04/12	2	72.70	2.1	71.95	71.60	-0.1	3,741	0.00%
2024/04/11	6	71.83	0	0.00	70.50	6	3,656	0.16%
2024/04/10	3.1	70.21	9.2	70.04	71.50	-6.1	3,535	-0.17%
2024/04/09	3	66.13	2	65.70	65.70	1	3,357	0.03%
2024/04/08	1	67.00	1	67.30	67.20	0	3,322	0.00%
2024/04/03	1	67.40	1	68.20	68.60	0	3,261	0.00%
2024/04/02	4	67.18	4	66.33	68.20	0	3,173	0.00%
2024/04/01	2	67.55	6	66.55	67.70	-4	2,978	-0.13%
2024/03/29	7	61.27	26	61.17	61.90	-19	2,693	-0.71%
2024/03/28	2	60.15	36	60.45	60.70	-34	2,625	-1.29%
2024/03/26	1	58.30	0	0.00	57.30	1	2,487	0.04%
2024/03/25	3	59.50	5	60.00	59.00	-2	2,485	-0.08%
2024/03/22	10.6	58.30	10	60.05	59.30	0.6	2,479	0.02%
2024/03/21	0	0.00	1	57.20	57.20	-1	2,439	-0.04%
2024/03/20	5	57.92	0	0.00	57.00	5	2,517	0.20%
2024/03/19	1	58.70	1	59.30	58.60	0	2,508	0.00%
2024/03/18	1	58.10	0	0.00	58.10	1	2,491	0.04%
2024/03/15	1	60.00	16	60.83	59.50	-15	2,472	-0.61%
2024/03/14	0	0.00	7	59.86	61.20	-7	2,445	-0.29%
2024/03/13	10	63.14	0	0.00	61.70	10	2,402	0.42%
2024/03/12	9	62.57	0	0.00	61.80	9	2,320	0.39%
2024/03/11	67	65.09	49.1	66.28	64.20	17.9	2,207	0.81%
2024/03/08	20	59.43	1	57.30	61.00	19	1,567	1.21%
2024/03/07	1	55.60	3	55.73	55.50	-2	1,432	-0.14%
2024/03/06	12	56.68	0	0.00	56.10	12	1,416	0.85%
2024/03/05	5	58.80	0	0.00	58.00	5	1,411	0.35%
2024/02/29	10	60.10	0	0.00	60.30	10	1,363	0.73%
2024/02/27	2	62.85	1	62.50	61.50	1	1,350	0.07%
2024/02/26	1	59.30	1	61.40	62.60	0	1,326	0.00%
2024/02/23	1	61.10	2	61.10	60.70	-1	1,268	-0.08%
2024/02/22	1	61.11	0	0.00	61.10	1	1,299	0.08%
2024/02/21	0	62.40	0	0.00	61.80	0	1,315	0.00%
2024/02/20	0	0.00	1	62.50	62.00	-1	1,316	-0.08%
2024/02/19	0.1	63.40	0	0.00	63.30	0.1	1,316	0.00%
2024/02/16	1	62.40	0	0.00	62.80	1	1,319	0.08%
2024/02/05	1	61.00	0	0.00	60.90	1	1,300	0.08%
2024/02/01	1	62.40	0	0.00	62.20	1	1,278	0.08%
2024/01/29	1	64.60	5	64.50	64.40	-4	1,263	-0.32%
2024/01/26	5	65.02	0	0.00	64.40	5	1,271	0.39%
2024/01/25	1	64.40	0	0.00	64.30	1	1,283	0.08%
2024/01/18	1	63.00	12	63.10	62.90	-11	1,311	-0.84%
2024/01/17	2	64.00	1	64.30	64.10	1	1,304	0.08%
2024/01/15	2	66.01	0	0.00	65.90	2	1,287	0.16%
2024/01/12	2	66.00	0	0.00	65.80	2	1,298	0.15%
2024/01/11	0	66.90	2	66.70	66.60	-2	1,300	-0.15%
2024/01/10	1	67.20	0	0.00	65.50	1	1,314	0.08%
2024/01/08	0	0.00	1	69.30	68.50	-1	1,277	-0.08%
2024/01/03	0	0.00	0.2	70.40	70.40	-0.2	1,259	-0.01%
2023/12/29	1	72.20	0	0.00	72.10	1	1,240	0.08%
2023/12/28	0.3	73.00	0	0.00	72.70	0.3	1,242	0.02%
2023/12/25	0	0.00	20	71.30	71.40	-20	1,247	-1.60%
2023/12/21	0	0.00	1	71.70	71.80	-1	1,315	-0.08%
2023/12/19	1	72.60	1	72.90	72.90	0	1,374	0.00%
2023/12/15	8	74.20	5	74.28	73.60	3	1,504	0.20%
2023/12/14	5	71.34	0	0.00	71.50	5	1,432	0.35%
2023/12/12	12	71.67	1	71.80	71.20	11	1,436	0.77%
2023/12/11	0	0.00	5	71.60	71.20	-5	1,445	-0.35%
2023/12/08	0	0.00	3	71.77	71.10	-3	1,449	-0.21%
2023/12/07	3	71.57	2	71.10	71.10	1	1,448	0.07%
2023/12/06	1	72.60	37	72.60	72.40	-36	1,441	-2.50%
2023/12/01	21	75.25	1	75.10	75.10	20	1,451	1.38%
2023/11/30	46	75.01	103	75.86	76.40	-57	1,432	-3.98%	大賣/
2023/11/29	72	74.31	0	0.00	73.50	72	1,376	5.23%
2023/11/28	4	72.45	0.1	72.90	72.50	3.9	1,368	0.29%
2023/11/22	1	73.20	3	73.40	73.20	-2	1,364	-0.15%
2023/11/21	7	74.14	7	73.16	73.00	0	1,370	0.00%
2023/11/20	10	72.55	7	71.79	73.50	3	1,372	0.22%
2023/11/17	0	0.00	11.1	71.70	71.80	-11.1	1,356	-0.81%
2023/11/16	0.2	70.95	0	0.00	71.00	0.2	1,357	0.01%
2023/11/15	0	70.60	0	0.00	70.90	0	1,353	0.00%
2023/11/14	0	69.40	1	69.60	69.70	-1	1,355	-0.07%
2023/11/13	0	69.23	0	0.00	69.00	0	1,364	0.00%
2023/11/10	0.1	69.40	0	0.00	69.20	0.1	1,372	0.00%
2023/11/09	0	69.50	0	0.00	69.10	0	1,384	0.00%
2023/11/08	0	71.10	1	71.20	70.40	-1	1,410	-0.07%
2023/11/02	1.1	69.81	0	0.00	70.00	1.1	1,465	0.07%
2023/10/31	0.1	70.15	0	0.00	68.40	0.1	1,451	0.01%
2023/10/30	0	0.00	2	71.30	71.20	-2	1,464	-0.14%
2023/10/27	0	0.00	10	70.74	70.50	-10	1,467	-0.68%
2023/10/26	0	0.00	1	71.40	70.80	-1	1,490	-0.07%
2023/10/25	1	72.20	0	0.00	72.10	1	1,510	0.07%
2023/10/24	0	69.90	0	0.00	70.30	0	1,512	0.00%
2023/10/23	0	70.35	0	0.00	69.60	0	1,538	0.00%
2023/10/18	6.1	70.26	0	0.00	69.00	6.1	1,651	0.37%
2023/10/17	1.1	71.31	1	72.00	71.30	0.1	1,638	0.00%
2023/10/16	2.1	72.06	0	0.00	71.40	2.1	1,655	0.13%
2023/10/13	3	72.10	1	73.00	73.00	2	1,712	0.12%
2023/10/11	1	72.00	0	0.00	71.90	1	1,791	0.06%
2023/10/04	0.1	72.40	0	0.00	73.40	0.1	2,255	0.00%
2023/10/02	0.1	73.00	0	0.00	74.00	0.1	2,715	0.00%
2023/09/27	0	72.10	0	0.00	71.40	0	2,993	0.00%
2023/09/26	0.1	72.66	0	0.00	72.10	0.1	2,996	0.00%
2023/09/25	0	0.00	3	75.07	75.00	-3	2,978	-0.10%
2023/09/22	1.1	74.48	0	0.00	75.60	1.1	2,981	0.04%
2023/09/20	5	79.70	0	0.00	78.60	5	2,855	0.18%
2023/09/11	3	77.40	0	0.00	76.60	3	3,187	0.09%
2023/09/06	0	0.00	2	79.60	80.20	-2	3,622	-0.06%
2023/08/31	0	0.00	1	78.80	79.10	-1	3,800	-0.03%
2023/08/30	0	0.00	1.4	78.94	78.70	-1.4	3,975	-0.04%
2023/08/29	1	78.10	3	78.30	78.30	-2	4,038	-0.05%
2023/08/28	0	0.00	7	77.37	76.50	-7	4,033	-0.17%
2023/08/24	3	77.60	24	77.60	77.30	-21	4,045	-0.52%
2023/08/23	1.1	74.66	0	0.00	75.00	1.1	4,042	0.03%
2023/08/22	0	74.90	0	0.00	74.50	0	4,041	0.00%
2023/08/21	0	75.00	2	74.95	75.00	-2	4,062	-0.05%
2023/08/18	0.1	75.60	0	0.00	75.10	0.1	4,085	0.00%
2023/08/17	0	0.00	18	75.27	75.40	-18	4,081	-0.44%
2023/08/16	2	73.40	7	73.60	74.00	-5	4,078	-0.12%
2023/08/14	0	72.90	10	71.65	72.20	-10	4,086	-0.24%
2023/08/11	2	75.49	10	74.80	75.00	-8	4,059	-0.20%
2023/08/10	0.1	77.50	0	0.00	75.80	0.1	4,061	0.00%
2023/08/09	0	77.80	7	77.41	77.50	-7	4,064	-0.17%
2023/08/08	1	78.01	0	0.00	78.00	1	4,089	0.03%
2023/08/07	0	0.00	5.2	79.31	79.60	-5.2	4,103	-0.13%
2023/07/31	1	79.50	0	0.00	79.30	1	4,107	0.02%
2023/07/28	0	0.00	3	80.97	80.80	-3	4,095	-0.07%
2023/07/26	21	79.32	0	0.00	78.80	21	4,093	0.51%
2023/07/25	6	79.72	1	80.90	80.80	5	4,105	0.12%
2023/07/24	18.1	78.72	3	78.20	78.30	15.1	4,093	0.37%
2023/07/21	20	82.40	5	82.64	82.20	15	4,065	0.37%
2023/07/20	19	84.02	0	0.00	83.90	19	4,107	0.46%
2023/07/19	9	83.80	9	83.31	83.10	0	4,145	0.00%
2023/07/18	17	85.05	18	84.07	84.00	-1	4,258	-0.02%
2023/07/17	7	86.90	7	87.27	86.80	0	4,285	0.00%
2023/07/14	10	87.08	10.1	87.46	87.70	-0.1	4,293	0.00%
2023/07/13	25	88.18	25	86.80	86.60	0	4,279	0.00%
2023/07/12	7.1	89.38	5.4	89.70	88.40	1.7	4,230	0.04%
2023/07/11	7	93.94	68	93.85	90.50	-61	4,143	-1.47%
2023/07/10	128	90.43	70.8	91.23	90.40	57.2	3,887	1.47%	大買/
2023/07/07	3	87.40	0	0.00	86.70	3	3,557	0.08%
2023/07/06	7.2	87.76	11	87.73	88.00	-3.8	3,479	-0.11%
2023/07/05	0	0.00	1	84.40	83.90	-1	3,244	-0.03%
2023/07/03	3.1	83.66	2	84.00	83.10	1.1	3,271	0.03%
2023/06/30	3	84.07	0	0.00	83.80	3	3,256	0.09%
2023/06/29	0	83.60	0	0.00	83.30	0	3,262	0.00%
2023/06/27	1	85.70	2	83.95	83.20	-1	3,418	-0.03%
2023/06/26	1	85.00	1	84.60	84.50	0	3,399	0.00%
2023/06/21	1	86.80	1	86.70	86.70	0	3,392	0.00%
2023/06/20	2	87.70	7	87.89	88.00	-5	3,370	-0.15%
2023/06/19	1.2	85.50	2	86.70	86.10	-0.8	3,333	-0.02%
2023/06/16	6	86.70	1	89.50	86.10	5	3,331	0.15%
2023/06/15	10	89.15	3	89.00	88.60	7	3,330	0.21%
2023/06/14	2	89.05	5	88.20	90.20	-3	3,207	-0.09%
2023/06/13	0	0.00	1	88.10	86.50	-1	3,047	-0.03%
2023/06/12	1	85.30	8	85.19	85.40	-7	2,895	-0.24%
2023/06/09	4	82.65	0	0.00	82.80	4	2,852	0.14%
2023/06/08	1.5	83.67	0	0.00	82.70	1.5	2,862	0.05%
2023/06/07	0.1	84.00	4	83.88	84.70	-3.9	2,898	-0.13%
2023/06/06	4	83.60	1	83.00	82.00	3	2,862	0.10%
2023/06/05	15	87.63	11	87.49	85.20	4	2,812	0.14%
2023/06/02	0	0.00	121	82.59	82.20	-121	2,698	-4.48%	大賣/鉅額交易
2023/06/01	1	79.90	0	0.00	79.50	1	2,686	0.04%
2023/05/31	1	79.40	0	0.00	79.70	1	2,906	0.03%
2023/05/30	1	78.80	0	0.00	79.10	1	2,948	0.03%
2023/05/29	0	0.00	1	78.20	80.60	-1	2,940	-0.03%
2023/05/25	0.1	77.90	0	0.00	77.30	0.1	2,952	0.00%
2023/05/24	1	78.30	1	79.10	79.10	0	2,992	0.00%
2023/05/23	0	0.00	3	77.80	77.60	-3	2,997	-0.10%
2023/05/22	0	77.90	0	0.00	77.60	0	3,004	0.00%
2023/05/19	26	78.06	0	0.00	78.00	26	3,019	0.86%
2023/05/18	1	77.30	0	0.00	77.40	1	3,035	0.03%
2023/05/17	0	0.00	2	76.50	76.50	-2	3,063	-0.07%
2023/05/16	20	76.30	40	76.21	76.60	-20	3,082	-0.65%
2023/05/15	1.1	74.06	6	74.28	74.50	-4.9	3,081	-0.16%
2023/05/12	5	74.86	4	75.23	75.50	1	3,123	0.03%
2023/05/11	1	75.80	0	0.00	75.20	1	3,118	0.03%
2023/05/10	0	0.00	3	77.30	77.40	-3	3,148	-0.10%
2023/05/09	10	77.34	14	76.52	76.50	-4	3,168	-0.13%
2023/05/08	0	0.00	8	78.65	78.30	-8	3,218	-0.25%
2023/05/05	2	78.20	2	78.25	77.80	0	3,329	0.00%
2023/05/04	9.1	79.19	0	0.00	78.30	9.1	3,464	0.26%
2023/05/03	21	78.79	4	78.60	78.90	17	3,511	0.48%
2023/05/02	4	78.60	2	78.70	79.00	2	3,566	0.06%
2023/04/28	8	76.74	8	77.25	77.90	0	3,645	0.00%
2023/04/27	9.1	75.99	11	77.21	76.30	-2	3,616	-0.05%
2023/04/26	2	75.70	11	76.34	76.70	-9	3,627	-0.25%
2023/04/25	1.1	76.60	0	0.00	77.00	1.1	3,610	0.03%
2023/04/24	6	79.60	1	77.50	80.00	5	3,603	0.14%
2023/04/21	16.5	79.85	2	79.20	79.10	14.5	3,573	0.41%
2023/04/20	21.2	84.32	24	84.16	83.50	-2.8	3,464	-0.08%
2023/04/19	1	86.20	0	0.00	86.50	1	3,429	0.03%
2023/04/18	1	88.00	1	87.60	87.60	0	3,431	0.00%
2023/04/17	5	88.06	13	88.58	88.70	-8	3,425	-0.23%
2023/04/14	25	88.42	0	0.00	88.40	25	3,408	0.73%
2023/04/13	14.1	89.30	0	0.00	88.20	14.1	3,425	0.41%
2023/04/12	6	88.48	0	0.00	90.40	6	3,410	0.18%
2023/04/11	28.1	90.17	0	0.00	90.00	28.1	3,405	0.82%
2023/04/10	16.1	90.74	1	90.90	90.50	15.1	3,427	0.44%
2023/04/07	20	91.48	6	91.67	92.30	14	3,421	0.41%
2023/04/06	1	91.90	70	91.63	91.30	-69	3,404	-2.03%
2023/03/31	20	90.60	0	0.00	90.70	20	3,404	0.59%
2023/03/30	19	90.90	16	90.76	90.50	3	3,449	0.09%
2023/03/29	38.2	90.26	1	90.80	89.80	37.2	3,455	1.08%
2023/03/28	6	90.73	52	91.77	91.70	-46	3,436	-1.34%
2023/03/27	0.1	90.50	3	90.33	90.00	-2.9	3,372	-0.09%
2023/03/24	1	90.80	0	0.00	90.80	1	3,391	0.03%
2023/03/23	0.1	90.50	0	0.00	90.20	0.1	3,374	0.00%
2023/03/22	0	90.40	5	90.54	90.70	-5	3,380	-0.15%
2023/03/21	22.1	90.02	0	0.00	89.70	22.1	3,382	0.65%
2023/03/20	42	90.69	36	90.46	89.90	6	3,390	0.18%
2023/03/17	1	87.50	21	88.10	88.50	-20	3,318	-0.60%
2023/03/16	24	86.80	6	86.82	86.80	18	3,310	0.54%
2023/03/15	10	87.34	1	87.00	86.80	9	3,365	0.27%
2023/03/14	1	86.70	1	87.20	86.10	0	3,395	0.00%
2023/03/13	3	87.15	20	87.10	88.40	-17	3,426	-0.50%
2023/03/10	23	89.87	13	88.73	88.90	10	3,468	0.29%
2023/03/09	1	92.30	11	92.63	92.00	-10	3,536	-0.28%
2023/03/08	2	91.60	0	0.00	92.30	2	3,547	0.06%
2023/03/07	8	90.93	72	90.95	92.50	-64	3,544	-1.81%
2023/03/06	32	90.15	5	90.54	90.70	27	3,527	0.77%
2023/03/03	61.2	88.75	9	89.58	89.20	52.2	3,536	1.47%
2023/03/02	3	91.87	2	90.90	90.80	1	3,372	0.03%
2023/03/01	8	92.89	1	93.00	93.00	7	3,378	0.21%
2023/02/24	2	93.10	41	94.05	93.10	-39	3,413	-1.14%
2023/02/23	20	93.45	0	0.00	93.90	20	3,423	0.58%
2023/02/22	6.2	93.92	3	94.03	93.20	3.2	3,543	0.09%
2023/02/21	3	97.90	4	98.08	97.10	-1	3,626	-0.03%
2023/02/20	3	96.50	8	97.25	97.50	-5	3,771	-0.13%
2023/02/17	9	96.69	1	96.40	96.50	8	4,007	0.20%
2023/02/16	2	97.90	20	97.52	97.90	-18	4,067	-0.44%
2023/02/15	9	96.44	0	0.00	95.90	9	4,178	0.22%
2023/02/14	1	96.70	5	96.44	97.00	-4	4,192	-0.10%
2023/02/13	3	95.90	5	95.62	96.10	-2	4,328	-0.05%
2023/02/10	18.1	96.73	0	0.00	95.20	18.1	4,382	0.41%
2023/02/09	2	99.05	1	98.70	98.30	1	4,372	0.02%
2023/02/08	10	99.28	7	99.10	98.90	3	4,401	0.07%
2023/02/07	28	97.06	28	97.39	97.60	0	4,395	0.00%
2023/02/06	50.1	98.32	48	97.64	96.90	2.1	4,427	0.05%
2023/02/03	42.5	99.62	39	99.00	98.20	3.5	4,387	0.08%
2023/02/02	0.1	99.90	26	98.95	100.00	-25.9	4,351	-0.60%
2023/02/01	11.5	96.90	29.3	97.14	96.70	-17.8	4,263	-0.42%
2023/01/31	1.3	95.82	4	96.23	96.30	-2.7	4,303	-0.06%
2023/01/30	56	94.32	25	94.44	94.80	31	4,295	0.72%
2023/01/17	2	89.25	4	90.00	89.50	-2	4,271	-0.05%
2023/01/16	1	87.90	12	89.07	90.00	-11	4,315	-0.25%
2023/01/13	10	88.98	6	87.90	87.70	4	4,344	0.09%
2023/01/12	8	90.93	93	91.69	89.20	-85	4,404	-1.93%
2023/01/11	32	90.60	12	90.43	90.40	20	4,408	0.45%
2023/01/10	9	89.96	5	89.70	89.80	4	4,472	0.09%
2023/01/09	68	90.41	13	90.58	90.50	55	4,547	1.21%
2023/01/06	10	88.30	84	87.45	88.80	-74	4,610	-1.61%
2023/01/05	33	86.68	10	87.17	85.90	23	4,723	0.49%
2023/01/04	7	85.91	0	0.00	85.90	7	4,801	0.15%
2023/01/03	1	86.20	5	85.64	86.20	-4	4,956	-0.08%
2022/12/30	1	85.30	0	0.00	84.60	1	5,051	0.02%
2022/12/28	1	87.00	2	86.45	86.00	-1	5,227	-0.02%
2022/12/27	12	88.63	5	89.50	88.80	7	5,318	0.13%
2022/12/26	1	86.90	3	87.70	88.30	-2	5,391	-0.04%
2022/12/23	10	87.10	5	85.74	86.90	5	5,515	0.09%
2022/12/22	19	86.60	11	88.85	86.90	8	5,581	0.14%
2022/12/21	23	88.44	10	88.08	87.60	13	5,715	0.23%
2022/12/20	5	91.19	3	91.00	88.50	2	5,847	0.03%
2022/12/19	20	90.70	18	90.98	90.90	2	6,017	0.03%
2022/12/16	16	92.61	13	92.96	93.20	3	6,155	0.05%
2022/12/15	21	95.58	9	95.49	95.40	12	6,214	0.19%
2022/12/14	6	94.53	3.1	94.62	95.90	2.9	6,247	0.05%
2022/12/13	10	94.63	6	95.73	93.80	4	6,275	0.06%
2022/12/12	5	94.98	0	0.00	95.00	5	6,289	0.08%
2022/12/09	23	97.30	3	97.50	96.10	20	6,319	0.32%
2022/12/08	6	96.95	2	97.00	97.10	4	6,371	0.06%
2022/12/07	40	97.37	12	99.97	96.20	28	6,462	0.43%
2022/12/06	8	100.68	1	100.00	99.80	7	6,454	0.11%
2022/12/05	41	104.00	52	104.27	103.00	-11	6,541	-0.17%
2022/12/02	11	102.86	17	102.65	102.50	-6	6,546	-0.09%
2022/12/01	17	101.71	212	101.20	102.00	-195	6,589	-2.96%	大賣/鉅額交易
2022/11/30	24	98.34	14	99.02	98.10	10	6,601	0.15%
2022/11/29	28	97.67	5	98.08	98.30	23	6,693	0.34%
2022/11/28	10	97.80	5	96.92	97.80	5	6,786	0.07%
2022/11/25	26	97.22	3	96.00	96.00	23	6,967	0.33%
2022/11/24	119	98.48	27	99.69	98.80	92	6,996	1.31%	大買/
2022/11/23	55	99.61	37	99.98	98.30	18	7,077	0.25%
2022/11/22	23.2	99.10	4	98.50	98.30	19.2	7,184	0.27%
2022/11/21	1	100.00	1	100.50	100.00	0	7,322	0.00%
2022/11/18	5	102.96	44	102.05	99.60	-39	7,455	-0.52%
2022/11/17	24.2	98.97	106	100.70	102.00	-81.8	7,553	-1.08%	大賣/
2022/11/16	85.2	99.55	0	0.00	98.30	85.2	7,672	1.11%
2022/11/15	11	98.05	173	97.99	101.00	-162	7,668	-2.11%	大賣/鉅額交易
2022/11/14	2	95.00	23	94.60	95.30	-21	8,013	-0.26%
2022/11/11	24.2	94.83	6	95.38	93.60	18.2	8,238	0.22%
2022/11/10	13	93.27	13	93.24	93.00	0	8,202	0.00%
2022/11/09	66.3	94.27	74	94.41	94.30	-7.8	8,285	-0.09%
2022/11/08	22.1	92.21	44	92.38	90.40	-21.9	8,385	-0.26%
2022/11/07	5	91.12	16	91.45	91.10	-11	8,445	-0.13%
2022/11/04	18	89.72	20	89.10	91.10	-2	8,609	-0.02%
2022/11/03	13	89.49	2	89.50	89.90	11	8,677	0.13%
2022/11/02	17	89.46	34	89.41	89.40	-17	8,945	-0.19%
2022/11/01	1	87.40	1	87.70	87.70	0	8,968	0.00%
2022/10/31	6	87.30	17	86.94	87.00	-11	9,084	-0.12%
2022/10/28	9	84.23	9	83.94	83.90	0	9,165	0.00%
2022/10/27	1	83.10	18	84.73	85.90	-17	9,348	-0.18%
2022/10/26	6	82.25	8.1	82.30	81.90	-2.1	9,542	-0.02%
2022/10/25	12	83.79	10	83.00	82.50	2	9,588	0.02%
2022/10/24	20	87.30	0	0.00	85.00	20	9,723	0.21%
2022/10/21	6	85.42	4	84.60	84.00	2	9,912	0.02%
2022/10/20	7	85.46	13	86.58	86.20	-6	10,050	-0.06%
2022/10/19	20.2	86.26	12	88.26	85.80	8.2	10,335	0.08%
2022/10/18	0	0.00	5	88.14	87.90	-5	10,432	-0.05%
2022/10/17	6	84.76	17	85.59	86.80	-11	10,554	-0.10%
2022/10/14	122.5	88.50	11	86.73	89.10	111.5	10,742	1.04%	大買/鉅額交易
2022/10/13	18.2	85.66	6.3	88.62	83.00	11.9	11,153	0.11%
2022/10/12	5	90.58	61	91.09	90.00	-56	11,255	-0.50%
2022/10/11	48	90.73	44	90.95	90.80	4	11,414	0.04%
2022/10/07	39	98.80	0.5	98.00	97.50	38.5	11,748	0.33%
2022/10/06	22	101.11	73	101.83	101.50	-51	11,787	-0.43%
2022/10/05	42	100.06	0	103.00	99.80	42	11,825	0.35%
2022/10/04	0	0.00	65	98.07	101.00	-65	11,829	-0.55%
2022/10/03	6.2	93.84	43	94.61	94.80	-36.9	12,009	-0.31%
2022/09/30	51	90.91	2	91.75	95.00	49	12,487	0.39%
2022/09/29	3	91.83	2	92.30	91.10	1	12,909	0.01%
2022/09/28	34.3	93.45	72	94.73	90.70	-37.7	13,222	-0.28%
2022/09/27	71.2	99.22	0	0.00	99.60	71.2	13,774	0.52%
2022/09/26	5	99.53	115	104.15	98.50	-110	14,054	-0.78%	大賣/鉅額交易
2022/09/23	17	111.44	2	110.50	107.00	15	14,215	0.11%
2022/09/22	27	109.69	10.1	112.40	114.00	17	14,252	0.12%
2022/09/21	4.2	110.74	1	110.50	110.00	3.2	14,266	0.02%
2022/09/20	10	110.50	5	112.20	113.00	5	14,345	0.03%
2022/09/19	0	0.00	35	109.00	109.50	-35	14,511	-0.24%
2022/09/16	1	110.00	2	110.75	109.50	-1	14,612	-0.01%
2022/09/15	2	113.25	0	0.00	111.50	2	14,736	0.01%
2022/09/14	2	107.50	5	111.20	114.00	-3	14,959	-0.02%
2022/09/13	44	113.11	1	111.00	111.50	43	15,080	0.29%
2022/09/12	3	113.00	3	113.33	112.50	0	15,194	0.00%
2022/09/08	1	106.50	2	110.00	110.00	-1	15,217	-0.01%
2022/09/07	7	105.79	2	106.00	105.00	5	15,282	0.03%
2022/09/06	27	110.26	10	106.60	107.00	17	15,312	0.11%
2022/09/05	38	112.80	2	110.50	110.50	36	15,354	0.23%
2022/09/02	11	112.05	7	113.86	115.00	4	15,372	0.03%
2022/09/01	49	115.03	7.3	114.64	113.00	41.8	15,352	0.27%
2022/08/31	40	115.38	18	115.83	115.50	22	15,307	0.14%
2022/08/30	33	116.48	3	116.50	117.00	30	15,517	0.19%
2022/08/29	72.3	114.52	33.2	111.36	116.00	39.1	15,566	0.25%
2022/08/26	48	116.93	12	118.46	115.50	36	15,485	0.23%
2022/08/25	26	115.42	55	116.64	117.00	-29	15,471	-0.19%
2022/08/24	60	115.44	88	116.46	113.00	-28	15,425	-0.18%
2022/08/23	18	111.39	27	112.85	115.50	-9	15,405	-0.06%
2022/08/22	54	112.69	15	112.00	111.50	39	15,309	0.25%
2022/08/19	52	115.53	95.1	114.18	113.00	-43.1	15,226	-0.28%
2022/08/18	37.2	109.71	113.1	105.64	109.00	-75.9	14,800	-0.51%	大賣/
2022/08/17	8	103.38	4	104.13	102.50	4	14,631	0.03%
2022/08/16	39	105.19	8.1	105.14	104.50	30.9	14,638	0.21%
2022/08/15	32	104.03	29.3	105.45	105.50	2.7	14,659	0.02%
2022/08/12	22	101.86	4.1	101.87	101.50	18	14,467	0.12%
2022/08/11	67	101.51	128	101.89	99.60	-61	14,453	-0.42%	大賣/
2022/08/10	42	99.33	33	99.57	98.50	9	14,537	0.06%
2022/08/09	54.1	100.26	104	101.54	101.00	-49.9	14,513	-0.34%	大賣/
2022/08/08	43	98.70	8	98.93	99.50	35	14,328	0.24%
2022/08/05	27	97.01	31.4	97.51	98.80	-4.4	14,409	-0.03%
2022/08/04	70	93.45	77	92.36	95.00	-7	14,382	-0.05%
2022/08/03	106	93.39	63	93.41	93.20	43	14,364	0.30%	大買/
2022/08/02	11.3	96.16	9	96.47	96.20	2.3	14,293	0.02%
2022/08/01	5	101.00	8	101.06	100.50	-3	14,116	-0.02%
2022/07/29	1	100.50	14	101.64	102.50	-13	14,118	-0.09%
2022/07/28	25	100.44	38	100.97	98.50	-13	14,034	-0.09%
2022/07/27	3	98.60	6	98.58	99.50	-3	13,908	-0.02%
2022/07/26	10	99.42	24	102.79	97.40	-14	13,776	-0.10%
2022/07/25	45	98.24	58	100.20	100.50	-13	13,539	-0.10%
2022/07/22	50	101.47	114	99.92	99.10	-64	13,580	-0.47%	大賣/
2022/07/21	97	100.58	101	100.58	101.50	-4	13,675	-0.03%	大賣/
2022/07/20	48.2	100.98	124	99.39	99.30	-75.9	13,520	-0.56%	大賣/
2022/07/19	35	92.59	28	92.16	94.30	7	13,162	0.05%
2022/07/18	49	94.24	26	93.91	93.00	23	13,027	0.18%
2022/07/15	113	90.28	71	91.83	93.00	42	12,806	0.33%	大買/
2022/07/14	32	86.70	36	88.22	88.00	-4	12,375	-0.03%
2022/07/13	49	85.39	12	85.18	83.50	37	12,311	0.30%
2022/07/12	31	85.20	1	84.10	82.00	30	12,306	0.24%
2022/07/11	93	87.32	41	87.24	87.90	52	12,314	0.42%
2022/07/08	98	88.60	17	88.62	88.50	81	12,130	0.67%
2022/07/07	53	84.93	22	84.58	85.00	31	11,708	0.26%
2022/07/06	29.1	86.09	38	86.27	83.50	-9	11,235	-0.08%
2022/07/05	123	87.24	241	86.85	90.10	-118	10,979	-1.07%	大買/大賣/鉅額交易
2022/07/04	21	97.73	6	96.47	90.90	15	10,346	0.14%
2022/07/01	28	108.82	31	106.34	101.00	-3	10,130	-0.03%
2022/06/30	63	118.61	15	115.73	112.00	48	9,861	0.49%
2022/06/29	12	121.79	61	120.79	124.00	-49	9,795	-0.50%
2022/06/28	5.2	123.42	1	123.00	124.50	4.2	10,015	0.04%
2022/06/27	25	122.62	14	123.36	125.00	11	10,509	0.10%
2022/06/24	40	118.19	31	117.55	116.50	9	10,563	0.09%
2022/06/23	34	117.44	18	116.94	119.00	16	10,810	0.15%
2022/06/22	5	119.70	6	117.00	119.50	-1	11,550	-0.01%
2022/06/21	21	110.83	6	113.00	118.00	15	11,540	0.13%
2022/06/20	18	112.94	42	111.79	108.50	-24	11,618	-0.21%
2022/06/17	63	118.87	9	117.83	118.50	54	11,816	0.46%
2022/06/16	55	126.53	12	123.17	120.50	43	12,158	0.35%
2022/06/15	63.1	128.79	20	127.23	126.50	43.1	12,606	0.34%
2022/06/14	59	131.03	15.1	132.62	131.00	43.9	13,160	0.33%
2022/06/13	23	129.09	69	133.20	133.50	-46	13,413	-0.34%
2022/06/10	18	132.89	8	133.00	132.50	10	13,626	0.07%
2022/06/09	29	132.97	6	132.08	134.50	23	13,963	0.16%
2022/06/08	3	133.83	41.1	134.51	133.50	-38.1	14,265	-0.27%
2022/06/07	9	128.39	39	129.96	130.00	-30	14,193	-0.21%
2022/06/06	10	127.40	4	127.25	127.00	6	14,134	0.04%
2022/06/02	5	126.70	16	128.19	127.50	-11	14,263	-0.08%
2022/06/01	4.1	126.26	17	127.82	126.00	-12.9	14,291	-0.09%
2022/05/31	29	126.29	9	126.94	126.50	20	14,344	0.14%
2022/05/30	15	123.20	27	123.22	125.00	-12	14,311	-0.08%
2022/05/27	16	120.53	7	120.86	119.00	9	14,305	0.06%
2022/05/26	4	120.25	7	122.50	119.50	-3	14,337	-0.02%
2022/05/25	0	0.00	10.2	120.82	120.50	-10.2	14,351	-0.07%
2022/05/24	9	118.39	18	119.50	115.50	-9	14,427	-0.06%
2022/05/23	7	121.07	71.8	121.86	121.00	-64.8	14,403	-0.45%
2022/05/20	1	120.50	1	119.50	119.00	0	14,368	0.00%
2022/05/19	13.1	118.12	2	118.25	120.00	11.1	14,446	0.08%
2022/05/18	17	119.85	44	119.80	121.00	-27	14,456	-0.19%
2022/05/17	2	116.25	24.1	115.79	117.00	-22.1	14,241	-0.16%
2022/05/16	30	115.48	3	115.50	113.00	27	14,299	0.19%
2022/05/13	6	114.17	10.1	113.30	113.50	-4.1	14,329	-0.03%
2022/05/12	84	111.14	68.1	113.75	108.50	15.9	14,376	0.11%
2022/05/11	13	114.04	6	114.92	112.00	7	14,608	0.05%
2022/05/10	36	110.90	32	110.80	113.50	4	14,616	0.03%
2022/05/09	21	112.50	2	109.50	108.50	19	14,710	0.13%
2022/05/06	0	0.00	14	111.32	116.00	-14	14,893	-0.09%
2022/05/05	44	113.81	4	114.88	113.00	40	14,931	0.27%
2022/05/04	3	111.00	14	111.46	112.00	-11	14,911	-0.07%
2022/05/03	5	107.00	5	105.80	108.00	0	14,981	0.00%
2022/04/29	39.2	106.26	2.2	105.55	105.00	37	15,109	0.24%
2022/04/28	23	103.59	1	103.50	102.50	22	15,062	0.15%
2022/04/27	22.3	103.31	13	104.38	106.00	9.3	14,925	0.06%
2022/04/26	9	110.11	1	110.50	110.00	8	14,714	0.05%
2022/04/25	7.1	109.80	5	110.10	110.00	2.1	14,715	0.01%
2022/04/22	12	117.67	8	118.50	115.00	4	14,672	0.03%
2022/04/21	2	122.50	2.1	122.98	123.00	-0.1	14,735	0.00%
2022/04/20	0	0.00	1	123.50	122.50	-1	14,857	-0.01%
2022/04/19	5	123.00	3	123.83	121.00	2	15,002	0.01%
2022/04/18	22.1	122.97	0	0.00	119.50	22.1	15,138	0.15%
2022/04/15	12	125.75	15	125.00	123.00	-3	15,233	-0.02%
2022/04/14	4	131.63	12	131.92	130.50	-8	15,425	-0.05%
2022/04/13	2	129.25	13	130.31	130.50	-11	15,411	-0.07%
2022/04/12	17.1	127.90	90	126.19	124.50	-72.9	15,455	-0.47%
2022/04/11	80	126.94	18	128.00	128.50	62	15,497	0.40%
2022/04/08	3	127.17	21	126.88	128.00	-18	15,499	-0.12%
2022/04/07	21.1	127.56	3	128.83	124.50	18.1	15,528	0.12%
2022/04/06	11.1	130.14	29	130.33	130.50	-17.9	15,634	-0.11%
2022/04/01	32.1	130.89	9	132.28	133.50	23.1	15,910	0.15%
2022/03/31	24.1	134.10	17	132.76	133.00	7.1	16,040	0.04%
2022/03/30	51	137.53	46	136.40	137.50	5	15,779	0.03%
2022/03/29	97	136.86	84	133.95	131.00	13	15,296	0.08%
2022/03/28	53	134.65	53	134.55	136.50	0	15,114	0.00%
2022/03/25	44	138.99	68.9	139.10	134.00	-24.9	14,809	-0.17%
2022/03/24	33	133.17	3.3	131.26	134.50	29.7	14,028	0.21%
2022/03/23	28	132.61	21	133.19	130.50	7	13,891	0.05%
2022/03/22	8	132.31	12	132.75	132.00	-4	13,907	-0.03%
2022/03/21	23	132.39	98	130.59	131.50	-75	13,712	-0.55%
2022/03/18	30.6	126.46	56	128.89	129.50	-25.4	13,415	-0.19%
2022/03/17	31	122.24	82.1	123.53	127.00	-51.1	13,097	-0.39%
2022/03/16	47.1	115.77	60.1	119.70	115.50	-13	12,561	-0.10%
2022/03/15	62.2	118.99	17	119.76	116.00	45.2	12,323	0.37%
2022/03/14	54	118.65	48	119.88	120.50	6	12,224	0.05%
2022/03/11	20.1	116.45	36	116.36	117.50	-15.9	12,051	-0.13%
2022/03/10	0	0.00	16	117.84	118.00	-16	11,755	-0.14%
2022/03/09	40	106.75	0	0.00	107.50	40	11,998	0.33%
2022/03/08	22	109.86	11	110.23	106.00	11	12,521	0.09%
2022/03/07	3	109.83	40	109.94	108.00	-37	12,436	-0.30%
2022/03/04	10.1	116.86	48	116.68	117.00	-37.9	12,518	-0.30%
2022/03/03	36	115.24	27	117.43	114.50	9	12,739	0.07%
2022/03/02	12	111.08	52	113.89	115.50	-40	12,940	-0.31%
2022/03/01	21	108.64	5	109.70	111.00	16	13,007	0.12%
2022/02/25	6	105.91	4	106.25	107.50	2	13,312	0.02%
2022/02/24	10.1	102.24	29	100.38	101.00	-19	13,622	-0.14%
2022/02/23	25	107.80	6	107.00	107.00	19	13,708	0.14%
2022/02/22	16	108.94	1	108.00	107.00	15	14,312	0.10%
2022/02/21	28	113.59	2	112.00	113.00	26	14,773	0.18%
2022/02/18	40	117.79	1	117.00	117.50	39	15,619	0.25%
2022/02/17	0	0.00	5	116.80	116.00	-5	16,741	-0.03%
2022/02/16	26	117.15	16	116.06	116.00	10	17,296	0.06%
2022/02/15	19	116.95	51	117.68	115.00	-32	17,696	-0.18%
2022/02/14	48	115.28	0	0.00	114.50	48	18,179	0.26%
2022/02/11	14	120.00	25	120.22	120.50	-11	18,412	-0.06%
2022/02/10	13	115.04	1	113.50	113.50	12	18,570	0.06%
2022/02/09	27	114.28	56	112.93	115.50	-29	18,977	-0.15%
2022/02/08	10	109.85	39	109.04	109.00	-29	19,452	-0.15%
2022/02/07	20	102.30	8	103.31	106.50	12	19,958	0.06%
2022/01/26	21	104.57	24.1	104.78	106.00	-3.1	20,938	-0.01%
2022/01/25	24	106.10	1	105.50	105.00	23	22,199	0.10%
2022/01/24	101.2	107.66	2.5	108.10	112.00	98.7	23,333	0.42%	大買/
2022/01/21	5.1	110.20	0	0.00	107.50	5.1	24,393	0.02%
2022/01/20	6	112.58	0	0.00	113.00	6	24,821	0.02%
2022/01/19	0	0.00	5	114.60	113.00	-5	25,702	-0.02%
2022/01/18	7	118.79	6	116.42	116.00	1	27,585	0.00%
2022/01/17	15	115.50	16	115.84	118.50	-1	27,949	0.00%
2022/01/14	2	111.00	4	112.50	115.50	-2	28,705	-0.01%
2022/01/13	2	115.00	5.5	114.00	114.50	-3.5	29,333	-0.01%
2022/01/12	10.3	118.54	33	117.39	116.50	-22.7	30,283	-0.07%
2022/01/11	22.6	118.25	1	117.50	117.50	21.6	31,864	0.07%
2022/01/10	6	123.58	7	124.71	125.50	-1	32,869	0.00%
2022/01/07	9.5	125.72	10	127.10	123.50	-0.5	33,851	0.00%
2022/01/06	1	134.50	1	131.50	134.00	0	34,726	0.00%
2022/01/05	5.1	135.99	4	136.63	135.00	1.1	35,729	0.00%
2022/01/04	10	141.95	4	141.88	141.00	6	36,751	0.02%
2022/01/03	0	0.00	5	147.00	144.50	-5	38,902	-0.01%
2021/12/30	13.3	145.10	8	145.81	143.00	5.3	39,815	0.01%
2021/12/29	46	147.90	76.7	147.93	146.00	-30.7	40,713	-0.08%
2021/12/28	21	146.48	21	145.76	145.50	0	41,252	0.00%
2021/12/27	37	140.39	25.2	140.85	144.50	11.8	41,547	0.03%
2021/12/24	4	138.00	4	139.00	136.00	0	41,792	0.00%
2021/12/23	24	139.63	29	138.78	138.00	-5	42,607	-0.01%
2021/12/22	34	138.57	33	137.52	136.00	1	43,380	0.00%
2021/12/21	8	134.38	9	136.17	136.00	-1	44,216	0.00%
2021/12/20	16.3	132.98	19	133.79	134.50	-2.7	45,849	-0.01%
2021/12/17	21.1	139.76	25	137.90	136.50	-3.9	47,177	-0.01%
2021/12/16	29	140.78	26	141.98	143.00	3	48,924	0.01%
2021/12/15	13	134.85	14	135.39	137.00	-1	49,234	0.00%
2021/12/14	23.2	134.16	23	134.74	133.50	0.2	49,407	0.00%
2021/12/13	21.3	134.89	17	134.88	134.00	4.3	49,442	0.01%
2021/12/10	13.3	137.61	6	139.00	137.50	7.3	49,568	0.01%
2021/12/09	3.2	141.16	2	140.75	141.50	1.2	49,819	0.00%
2021/12/08	19.1	144.54	54	145.81	143.00	-34.9	50,199	-0.07%
2021/12/07	37.3	144.89	19	146.92	143.00	18.3	50,938	0.04%
2021/12/06	15.4	150.33	5	150.90	149.50	10.4	51,266	0.02%
2021/12/03	25	157.08	53	156.77	155.00	-28	51,575	-0.05%
2021/12/02	22	154.66	53.4	155.05	156.00	-31.4	51,503	-0.06%
2021/12/01	36.1	148.49	0	0.00	148.00	36.1	51,169	0.07%
2021/11/30	21	150.86	26	151.35	150.00	-5	51,467	-0.01%
2021/11/29	80	148.76	49	145.96	148.50	31	51,759	0.06%
2021/11/26	17.4	142.71	13	144.12	148.50	4.4	51,975	0.01%
2021/11/25	29.2	145.66	26	146.58	145.50	3.2	51,787	0.01%
2021/11/24	34.4	144.91	26	143.50	145.00	8.4	51,859	0.02%
2021/11/23	53.2	152.97	48.3	149.60	147.00	4.9	51,866	0.01%
2021/11/22	22.9	154.80	18	154.58	153.00	4.9	51,979	0.01%
2021/11/19	26.3	160.29	24.1	161.48	156.00	2.2	52,766	0.00%
2021/11/18	39.7	160.41	26	160.23	157.00	13.7	52,749	0.03%
2021/11/17	30	164.90	36	165.38	165.50	-6	52,962	-0.01%
2021/11/16	62	165.97	68.1	165.71	159.50	-6.1	52,558	-0.01%
2021/11/15	21	156.52	25.7	155.67	159.00	-4.7	51,648	-0.01%
2021/11/12	12.1	151.50	17.4	152.71	149.00	-5.3	51,393	-0.01%
2021/11/11	14.1	146.17	18	149.64	151.50	-3.9	51,178	-0.01%
2021/11/10	46.3	143.62	43	142.66	145.00	3.3	50,801	0.01%
2021/11/09	47.5	146.33	35	145.34	142.00	12.5	50,612	0.02%
2021/11/08	23.2	143.79	20	144.58	146.50	3.2	50,327	0.01%
2021/11/05	19	149.13	17	149.09	147.50	2	50,121	0.00%
2021/11/04	21.2	158.15	33	157.33	150.00	-11.8	49,748	-0.02%
2021/11/03	64	155.96	70	156.01	160.50	-6	49,363	-0.01%
2021/11/02	45.4	165.90	32	161.00	154.00	13.4	48,518	0.03%
2021/11/01	33.1	158.33	34.8	161.32	165.50	-1.7	47,371	0.00%
2021/10/29	38.1	151.25	47.2	151.51	152.50	-9.1	46,367	-0.02%
2021/10/28	23.2	143.52	23	142.83	142.50	0.2	45,320	0.00%
2021/10/27	60	142.03	55.1	142.50	141.50	4.9	45,025	0.01%
2021/10/26	51	141.99	59.7	143.78	140.00	-8.7	44,406	-0.02%
2021/10/25	15.4	133.80	12	134.58	135.00	3.4	42,768	0.01%
2021/10/22	29	132.14	28	131.98	135.50	1	42,815	0.00%
2021/10/21	43	137.01	24.5	134.92	132.50	18.5	42,435	0.04%
2021/10/20	32.1	131.75	46	132.70	135.50	-13.9	42,141	-0.03%
2021/10/19	97.5	132.48	77.2	133.82	129.50	20.4	41,482	0.05%
2021/10/18	71.2	128.08	50	129.31	132.00	21.2	40,515	0.05%
2021/10/15	15	124.40	38	126.36	128.50	-23	40,101	-0.06%
2021/10/14	49.1	121.19	59	119.80	117.00	-10	39,579	-0.03%
2021/10/13	56.1	126.03	46	126.54	122.00	10.1	39,274	0.03%
2021/10/12	35.2	126.14	37	126.59	128.50	-1.8	39,148	0.00%
2021/10/08	119	126.47	101	126.82	124.00	18	39,173	0.05%	大買/大賣/
2021/10/07	21	120.57	70	122.47	124.50	-49	37,710	-0.13%
2021/10/06	55	115.91	62	116.38	113.50	-7	37,871	-0.02%
2021/10/05	42.1	108.34	28	112.25	113.50	14.1	37,204	0.04%
2021/10/04	24.4	109.05	33	108.98	106.00	-8.6	36,571	-0.02%
2021/10/01	18	113.53	12	113.25	112.00	6	36,165	0.02%
2021/09/30	92.4	114.95	106	115.20	118.00	-13.6	36,074	-0.04%	大賣/
2021/09/29	55.3	116.73	29.5	117.27	112.00	25.8	35,335	0.07%
2021/09/28	61.1	123.42	55.5	123.05	122.00	5.6	34,671	0.02%
2021/09/27	121.5	124.98	123.1	126.06	123.00	-1.6	33,883	0.00%	大買/大賣/
2021/09/24	103	120.85	116	120.97	119.50	-13	32,349	-0.04%	大買/大賣/
2021/09/23	81	118.72	142.9	117.57	121.00	-61.9	31,055	-0.20%	大賣/
2021/09/22	69	108.17	28.2	108.06	110.50	40.8	29,473	0.14%
2021/09/17	14	105.36	59	105.72	107.50	-45	29,084	-0.15%
2021/09/16	43	101.84	16	102.75	101.50	27	28,932	0.09%
2021/09/15	28.1	101.89	12	101.13	100.50	16.1	28,857	0.06%
2021/09/14	5	106.50	34	107.78	106.00	-29	28,654	-0.10%
2021/09/13	50	107.80	44	107.14	106.50	6	28,806	0.02%
2021/09/10	39	106.01	27	106.65	108.00	12	28,763	0.04%
2021/09/09	51	99.62	36	101.30	101.50	15	28,549	0.05%
2021/09/08	66	98.04	53	94.24	94.60	13	28,436	0.05%
2021/09/07	8.2	99.25	8	99.63	98.60	0.2	28,804	0.00%
2021/09/06	45	104.56	41	104.88	103.50	4	29,578	0.01%
2021/09/03	23.5	104.27	14.1	103.54	103.00	9.4	29,580	0.03%
2021/09/02	31.1	111.92	21.1	108.48	106.00	10.1	29,540	0.03%
2021/09/01	47.1	109.46	59	110.48	114.00	-11.9	29,120	-0.04%
2021/08/31	16.1	105.91	48	107.31	109.00	-31.9	28,646	-0.11%
2021/08/30	66	105.83	65	105.92	106.00	1	28,721	0.00%
2021/08/27	70.1	106.53	79	106.03	104.50	-8.9	28,782	-0.03%
2021/08/26	107	107.86	95.5	107.79	111.50	11.5	29,032	0.04%	大買/
2021/08/25	92	109.98	84	109.69	106.50	8	28,704	0.03%
2021/08/24	96	105.57	78	105.79	105.00	18	27,801	0.06%
2021/08/23	85	99.64	73	101.85	104.00	12	27,303	0.04%
2021/08/20	111	91.17	126.5	91.22	94.60	-15.5	26,844	-0.06%	大買/大賣/
2021/08/19	170.1	87.68	154	88.43	86.00	16.1	26,642	0.06%	大買/大賣/
2021/08/18	57.1	86.74	66.2	86.87	89.80	-9.1	26,569	-0.03%
2021/08/17	9.2	88.38	35	89.45	84.50	-25.8	26,688	-0.10%
2021/08/16	12	91.21	43	91.05	92.00	-31	26,509	-0.12%
2021/08/13	14.1	93.14	15	95.32	90.30	-0.9	26,453	0.00%
2021/08/12	6	95.25	7	95.70	95.60	-1	26,366	0.00%
2021/08/11	61.3	90.81	67.1	91.07	93.30	-5.8	26,380	-0.02%
2021/08/10	11	95.46	17	95.27	96.50	-6	26,198	-0.02%
2021/08/09	28.4	97.62	5	96.18	95.40	23.4	26,051	0.09%
2021/08/06	13.2	106.36	4.1	105.80	106.00	9.1	25,867	0.04%
2021/08/05	14.1	107.82	17	108.82	112.50	-2.9	25,914	-0.01%
2021/08/04	42	109.71	11	108.36	107.00	31	26,200	0.12%
2021/08/03	7	107.50	4	107.62	108.50	3	26,113	0.01%
2021/08/02	4.1	105.34	6	105.08	106.50	-1.9	26,038	-0.01%
2021/07/30	6	103.83	2	109.25	102.50	4	25,949	0.02%
2021/07/29	14	106.14	8	107.69	108.00	6	25,755	0.02%
2021/07/28	17.1	103.49	27	104.28	104.50	-10	25,598	-0.04%
2021/07/27	27	116.65	18	118.39	112.00	9	25,361	0.04%
2021/07/26	28.1	116.67	23	118.63	118.00	5.1	25,132	0.02%
2021/07/23	20	116.15	18.1	112.77	114.00	1.9	24,749	0.01%
2021/07/22	34	120.53	28	120.75	121.50	6	24,472	0.02%
2021/07/21	74	109.99	80	114.64	117.00	-6	23,826	-0.03%
2021/07/20	30.1	112.44	23.5	108.65	106.50	6.6	23,256	0.03%
2021/07/19	23	113.87	19	115.97	112.50	4	22,976	0.02%
2021/07/16	13	107.50	12	109.83	111.00	1	22,765	0.00%
2021/07/15	46	98.82	44	99.60	107.00	2	22,479	0.01%
2021/07/14	9	94.84	23	96.12	99.60	-14	21,925	-0.06%
2021/07/13	82	95.44	61	97.78	90.60	21	21,341	0.10%
2021/07/12	6	89.18	42	91.05	92.70	-36	20,269	-0.18%
2021/07/09	7	85.09	13	84.53	84.30	-6	20,067	-0.03%
2021/07/08	9	83.84	14	83.76	83.70	-5	20,187	-0.02%
2021/07/07	53	84.11	27	83.01	84.30	26	20,213	0.13%
2021/07/06	10.4	79.75	11	80.68	79.70	-0.6	20,418	0.00%
2021/07/05	11.1	80.43	13.2	80.97	80.60	-2.1	20,953	-0.01%
2021/07/02	6	78.23	10	78.71	79.20	-4	21,542	-0.02%
2021/07/01	5.2	77.37	1	77.60	76.10	4.2	22,398	0.02%
2021/06/30	5	77.72	11	78.35	78.30	-6	23,111	-0.03%
2021/06/29	23	78.90	4	80.15	77.70	19	23,415	0.08%
2021/06/28	11	83.20	7	83.26	81.50	4	23,399	0.02%
2021/06/25	19	85.58	18.5	86.03	85.00	0.5	24,037	0.00%
2021/06/24	6	82.95	12	83.93	83.10	-6	24,507	-0.02%
2021/06/23	13	83.42	8	82.41	82.90	5	24,570	0.02%
2021/06/22	32	84.45	33	85.32	81.00	-1	24,919	0.00%
2021/06/21	45	87.32	52	86.64	85.20	-7	25,138	-0.03%
2021/06/18	38.5	84.56	35	85.83	87.50	3.5	25,777	0.01%
2021/06/17	13	79.85	24	80.27	81.10	-11	25,476	-0.04%
2021/06/16	49	80.65	46	81.05	78.40	3	25,378	0.01%
2021/06/15	37	75.26	60	77.48	79.90	-23	24,755	-0.09%
2021/06/11	29	72.00	42	71.77	72.70	-13	23,827	-0.05%
2021/06/10	28	70.75	20.3	72.12	70.10	7.7	23,921	0.03%
2021/06/09	13.3	70.11	12	70.13	70.40	1.3	23,846	0.01%
2021/06/08	3	70.47	1	71.00	69.40	2	23,948	0.01%
2021/06/07	22	70.21	15	70.75	70.80	7	23,914	0.03%
2021/06/04	22	69.73	2	72.80	68.50	20	23,699	0.08%
2021/06/03	27	73.60	33.3	72.60	72.70	-6.3	23,504	-0.03%
2021/06/02	10.3	69.36	21	69.67	68.80	-10.7	22,927	-0.05%
2021/06/01	13	68.24	23	68.50	69.00	-10	22,715	-0.04%
2021/05/31	5	67.24	73	66.79	67.30	-68	22,613	-0.30%
2021/05/28	25	68.10	10	68.97	67.70	15	22,504	0.07%
2021/05/27	16	65.36	21	65.37	66.60	-5	22,262	-0.02%
2021/05/26	71	65.04	16	65.21	63.60	55	22,025	0.25%
2021/05/25	30	62.89	26	63.28	63.30	4	21,986	0.02%
2021/05/24	10	57.27	15	56.87	59.90	-5	21,802	-0.02%
2021/05/21	12	56.23	4	57.10	56.00	8	22,535	0.04%
2021/05/20	8	55.59	17	55.55	55.60	-9	22,687	-0.04%
2021/05/19	23	54.44	13	55.39	54.90	10	22,627	0.04%
2021/05/18	11	51.64	13	52.97	54.00	-2	22,512	-0.01%
2021/05/17	10	49.51	23	50.66	49.15	-13	22,514	-0.06%
2021/05/14	11	53.78	8	53.09	51.80	3	22,385	0.01%
2021/05/13	13	55.86	11	55.77	54.80	2	22,250	0.01%
2021/05/12	18	55.12	30	54.27	56.00	-12	22,119	-0.05%
2021/05/11	4	55.50	3	55.80	53.60	1	21,817	0.00%
2021/05/10	1	59.90	1	59.70	58.80	0	21,807	0.00%
2021/05/07	2	60.65	12	60.49	61.90	-10	21,825	-0.05%
2021/05/06	3	58.63	1	59.40	58.50	2	21,845	0.01%
2021/05/05	4	59.03	1	58.10	58.00	3	21,940	0.01%
2021/05/04	6	58.02	7	57.97	60.80	-1	21,922	0.00%
2021/05/03	8	62.08	0	0.00	61.60	8	21,814	0.04%
2021/04/29	14	65.49	6	65.88	65.10	8	21,797	0.04%
2021/04/28	17	67.16	10	67.59	67.30	7	22,200	0.03%
2021/04/27	9	66.97	15	66.67	66.20	-6	22,450	-0.03%
2021/04/26	53	69.44	23	68.68	68.20	30	22,748	0.13%
2021/04/23	19	67.72	19	67.56	68.70	0	23,292	0.00%
2021/04/22	21	70.94	89.4	71.77	67.10	-68.4	23,909	-0.29%
2021/04/21	77	76.46	92	76.25	74.50	-15	24,734	-0.06%
2021/04/20	96	72.93	44	75.33	74.90	52	24,436	0.21%
2021/04/19	4	70.33	7	70.80	70.70	-3	24,647	-0.01%
2021/04/16	6	70.18	3	69.43	68.60	3	24,760	0.01%
2021/04/15	10	68.99	7	69.93	68.80	3	24,734	0.01%
2021/04/14	9	67.31	11	68.65	68.70	-2	24,716	-0.01%
2021/04/13	12	70.20	16	70.43	68.00	-4	24,676	-0.02%
2021/04/12	71	71.55	145	69.86	68.00	-74	24,583	-0.30%	大賣/
2021/04/09	72	75.84	50	75.84	75.00	22	24,329	0.09%
2021/04/08	46	71.07	57	71.98	74.50	-11	23,755	-0.05%
2021/04/07	92	68.69	31	68.51	69.00	61	23,064	0.26%
2021/04/06	17	64.06	52	64.30	65.80	-35	22,461	-0.16%
2021/04/01	33	60.45	27	61.40	59.90	6	21,918	0.03%
2021/03/31	16	60.29	8.5	60.16	59.50	7.5	21,803	0.03%
2021/03/30	138	61.21	62	61.15	60.90	76	21,724	0.35%	大買/
2021/03/29	80	57.13	77	57.80	59.50	3	21,067	0.01%
2021/03/26	21	55.46	18	55.38	55.80	3	20,571	0.01%
2021/03/25	19	55.96	18	55.61	55.40	1	20,466	0.00%
2021/03/24	26	54.18	46.5	54.79	55.00	-20.5	20,076	-0.10%
2021/03/23	47	57.39	78	55.50	52.00	-31	19,449	-0.16%
2021/03/22	11	53.22	42	55.45	56.70	-31	18,413	-0.17%
2021/03/19	17	52.01	15	52.37	51.60	2	18,192	0.01%
2021/03/18	22	51.92	8	51.75	51.80	14	18,173	0.08%
2021/03/17	31	51.07	123	51.81	50.80	-92	18,553	-0.50%	大賣/
2021/03/16	12	50.91	130	51.03	50.40	-118	19,764	-0.60%	大賣/鉅額交易
2021/03/15	40	49.88	55	50.17	49.95	-15	20,109	-0.07%
2021/03/12	15	48.42	16	48.38	48.90	-1	20,161	0.00%
2021/03/11	17.5	46.31	2	46.65	46.90	15.5	20,259	0.08%
2021/03/10	1	45.35	2.1	45.10	44.70	-1.1	20,376	-0.01%
2021/03/09	18	44.70	31	44.58	45.00	-13	21,015	-0.06%
2021/03/08	5	45.34	3	46.08	44.25	2	20,995	0.01%
2021/03/05	6	46.08	6	46.46	45.95	0	21,053	0.00%
2021/03/03	10	47.28	8.5	47.82	47.90	1.5	21,642	0.01%
2021/03/02	102	47.99	1	47.50	47.30	101	21,725	0.46%	大買/鉅額交易
2021/02/26	15	47.21	19	47.62	47.60	-4	22,034	-0.02%
2021/02/25	110.4	50.14	2	48.93	48.60	108.4	22,532	0.48%	大買/鉅額交易
2021/02/24	15.7	50.38	11.1	50.65	49.40	4.6	22,516	0.02%
2021/02/23	38.1	52.03	20	52.19	51.80	18.1	22,425	0.08%
2021/02/22	5	49.80	17.5	49.59	50.80	-12.5	21,548	-0.06%
2021/02/19	4	46.16	1	45.80	46.20	3	21,195	0.01%
2021/02/18	6	45.98	17	46.15	46.60	-11	21,117	-0.05%
2021/02/17	2	48.15	1	47.10	46.25	1	21,022	0.00%
2021/02/05	1	46.30	3	45.65	45.65	-2	20,861	-0.01%
2021/02/04	2	46.63	3	46.20	46.10	-1	20,786	0.00%
2021/02/03	8	46.93	7	48.20	47.25	1	20,700	0.00%
2021/02/02	18	47.48	9	46.86	48.00	9	20,514	0.04%
2021/02/01	10	44.09	9	45.29	45.85	1	20,331	0.00%
2021/01/29	0	0.00	6	46.77	44.80	-6	20,125	-0.03%
2021/01/28	11	47.95	15	47.45	47.10	-4	19,980	-0.02%
2021/01/27	7	48.09	7	48.49	49.10	0	19,843	0.00%
2021/01/26	5	48.54	4	48.90	48.00	1	19,622	0.01%
2021/01/25	14	48.49	9	48.62	49.30	5	19,481	0.03%
2021/01/22	9	49.01	6	49.08	49.70	3	19,292	0.02%
2021/01/21	22	50.52	8	50.89	48.65	14	19,067	0.07%
2021/01/20	21	49.22	11	48.96	49.40	10	18,548	0.05%
2021/01/19	22	50.60	43	51.36	50.00	-21	18,146	-0.12%
2021/01/18	28	52.21	26	52.61	52.50	2	17,692	0.01%
2021/01/15	30	51.50	29	51.72	51.00	1	16,927	0.01%
2021/01/14	84	48.79	52	49.33	50.10	32	16,128	0.20%
2021/01/13	11	46.85	26.5	46.66	46.85	-15.5	14,645	-0.11%
2021/01/12	28	42.77	18	43.04	42.60	10	14,261	0.07%
2021/01/11	35	41.57	33	41.02	41.70	2	13,388	0.01%
2021/01/08	6	39.13	4	39.85	38.85	2	13,094	0.02%
2021/01/07	15	39.79	10.9	39.88	39.30	4.1	13,116	0.03%
2021/01/06	17	40.94	10	40.79	39.80	7	13,007	0.05%
2021/01/05	12	41.48	19	41.72	41.15	-7	12,715	-0.06%
2021/01/04	13	41.97	8	42.28	42.60	5	12,539	0.04%
2020/12/31	6	40.52	2	40.23	40.60	4	12,196	0.03%
2020/12/30	19	40.73	5	40.66	40.10	14	12,164	0.12%
2020/12/29	18	41.49	26	41.79	41.00	-8	12,057	-0.07%
2020/12/28	9	41.43	18	41.43	41.65	-9	11,676	-0.08%
2020/12/25	5	40.67	14	40.15	39.85	-9	11,341	-0.08%
2020/12/24	10	39.35	20	39.37	39.40	-10	11,015	-0.09%
2020/12/23	2	37.75	4	38.38	39.20	-2	10,851	-0.02%
2020/12/22	12	38.19	51	38.74	37.20	-39	10,783	-0.36%
2020/12/21	7	37.54	6	37.45	37.50	1	10,875	0.01%
2020/12/18	15	38.42	13	38.38	38.85	2	10,875	0.02%
2020/12/17	14	38.46	6	38.30	38.85	8	10,782	0.07%
2020/12/16	40	38.44	3	38.15	38.25	37	10,654	0.35%
2020/12/15	11	38.96	8	38.02	37.70	3	10,552	0.03%
2020/12/14	6	40.03	14	40.62	40.15	-8	10,345	-0.08%
2020/12/11	12	39.41	25	39.22	38.80	-13	10,064	-0.13%
2020/12/10	40	41.23	70	41.13	41.10	-30	9,491	-0.32%
2020/12/09	25	38.46	36	38.99	39.60	-11	8,064	-0.14%
2020/12/08	8	35.54	27	35.54	36.00	-19	7,328	-0.26%
2020/12/07	17	35.02	25	35.12	35.20	-8	7,011	-0.11%
2020/12/04	12	33.63	2	33.65	34.00	10	6,711	0.15%
2020/12/03	48	34.37	50	34.46	33.45	-2	6,581	-0.03%
2020/12/02	20	32.67	7	32.65	32.65	13	6,209	0.21%
2020/12/01	2	32.55	5	32.75	32.30	-3	6,100	-0.05%
2020/11/30	61	33.71	60	33.60	32.85	1	5,978	0.02%
2020/11/27	28	32.28	33	32.28	32.30	-5	5,578	-0.09%
2020/11/26	6	32.03	4	32.23	31.95	2	5,317	0.04%
2020/11/25	15	32.26	101	31.44	32.05	-86	5,187	-1.66%	大賣/
2020/11/24	99	31.15	37	31.95	31.70	62	4,817	1.29%
2020/11/23	4	29.81	2	29.80	29.80	2	4,219	0.05%
2020/11/20	0	0.00	1	29.30	29.65	-1	4,054	-0.02%
2020/11/19	1	28.45	0	0.00	28.50	1	3,864	0.03%
2020/11/18	0	0.00	1	28.35	28.15	-1	3,900	-0.03%
2020/11/17	0	0.00	1	28.35	28.20	-1	4,074	-0.02%
2020/11/16	2	28.20	3	28.23	28.35	-1	4,401	-0.02%
2020/11/12	0	0.00	1	27.75	27.65	-1	4,634	-0.02%
2020/11/11	0	0.00	1	27.85	27.80	-1	4,737	-0.02%
2020/11/06	1	27.70	1	27.45	27.40	0	4,928	0.00%
2020/11/05	3	27.52	1	27.50	27.50	2	5,017	0.04%
2020/11/04	2	27.68	0	0.00	27.50	2	5,145	0.04%
2020/11/03	2	27.38	0	0.00	27.35	2	5,208	0.04%
2020/11/02	1	27.00	0	0.00	27.00	1	5,375	0.02%
2020/10/30	1	27.10	0	0.00	27.10	1	5,527	0.02%
2020/10/29	1	27.25	1	27.55	27.55	0	5,763	0.00%
2020/10/28	5	27.85	1	28.20	27.65	4	5,909	0.07%
2020/10/27	1	28.05	0	0.00	28.10	1	6,067	0.02%
2020/10/26	1	28.60	15	28.57	28.55	-14	6,239	-0.22%
2020/10/23	0	0.00	10	28.75	28.95	-10	6,547	-0.15%
2020/10/22	2	29.73	4	29.76	29.00	-2	7,735	-0.03%
2020/10/20	0	0.00	10	28.70	29.05	-10	8,533	-0.12%
2020/10/19	10	28.95	0	0.00	29.15	10	9,397	0.11%
2020/10/16	0	0.00	1	29.10	28.55	-1	10,259	-0.01%
2020/10/15	22	29.13	6	29.25	29.30	16	10,442	0.15%
2020/10/14	6	28.53	1	28.05	28.60	5	10,382	0.05%
2020/10/12	0	0.00	7	28.21	27.95	-7	11,226	-0.06%
2020/10/08	5	28.76	2	28.53	28.55	3	11,454	0.03%
2020/10/07	6	28.38	8	28.70	29.00	-2	12,293	-0.02%
2020/10/05	10	27.90	13	27.85	27.85	-3	13,193	-0.02%
2020/09/30	10	27.75	11	27.83	27.85	-1	13,282	-0.01%
2020/09/29	11	27.79	11	27.70	27.70	0	13,344	0.00%
2020/09/25	21	28.56	2	28.85	27.50	19	13,617	0.14%
2020/09/24	5	29.97	12	30.13	29.35	-7	13,724	-0.05%
2020/09/23	10	29.70	6	29.67	30.00	4	13,469	0.03%
2020/09/22	3	29.22	5	29.23	29.35	-2	13,378	-0.01%
2020/09/21	5	29.10	3	29.28	29.00	2	13,338	0.01%
2020/09/18	16	29.57	5	29.57	29.35	11	13,345	0.08%
2020/09/17	1	29.50	3	29.52	29.60	-2	13,329	-0.02%
2020/09/16	3	29.47	8	29.41	29.10	-5	13,299	-0.04%
2020/09/14	2	28.88	2	29.05	28.90	0	13,345	0.00%
2020/09/11	1	28.60	6	28.56	28.35	-5	13,328	-0.04%
2020/09/10	3	28.70	0	0.00	28.55	3	13,336	0.02%
2020/09/09	0	0.00	1	28.75	28.90	-1	13,371	-0.01%
2020/09/08	2	29.30	0	0.00	28.90	2	13,385	0.01%
2020/09/07	3	29.40	16	29.15	29.35	-13	13,385	-0.10%
2020/09/04	1	26.80	5	27.25	27.60	-4	13,209	-0.03%
2020/09/02	1	27.20	44	27.40	27.30	-43	13,432	-0.32%
2020/09/01	1	26.90	0	0.00	26.85	1	13,467	0.01%
2020/08/31	1	26.90	1	26.90	26.85	0	13,585	0.00%
2020/08/28	3	26.77	0	0.00	26.70	3	14,029	0.02%
2020/08/27	12	27.02	2	26.85	26.75	10	14,055	0.07%
2020/08/26	2	27.05	10	26.85	27.10	-8	14,087	-0.06%
2020/08/25	10	27.05	8	26.75	26.75	2	14,112	0.01%
2020/08/24	1	26.70	6	26.76	26.55	-5	14,208	-0.04%
2020/08/21	18	27.18	18	27.13	27.05	0	14,326	0.00%
2020/08/20	51	27.24	10	27.95	27.00	41	14,302	0.29%
2020/08/19	22	29.95	8	29.79	30.00	14	14,482	0.10%
2020/08/18	12	30.59	33	30.66	30.40	-21	15,022	-0.14%
2020/08/17	1	30.10	8	30.41	30.40	-7	15,120	-0.05%
2020/08/14	41	29.60	43	29.76	29.80	-2	15,224	-0.01%
2020/08/13	16	29.19	0	0.00	29.00	16	15,368	0.10%
2020/08/12	6	29.02	0	0.00	29.00	6	15,414	0.04%
2020/08/11	17	29.20	6	29.08	29.05	11	15,467	0.07%
2020/08/10	19	29.94	3	30.12	29.45	16	15,465	0.10%
2020/08/06	23	30.49	4	30.75	30.45	19	15,867	0.12%
2020/08/05	11	31.35	5	31.41	31.10	6	15,774	0.04%
2020/08/04	5	31.75	12	31.78	31.60	-7	15,797	-0.04%
2020/08/03	10	31.05	6	31.33	31.55	4	15,611	0.03%
2020/07/31	4	32.10	6	31.85	31.65	-2	15,508	-0.01%
2020/07/30	23	31.80	44	31.74	31.80	-21	15,356	-0.14%
2020/07/29	3	31.37	8	31.85	31.95	-5	15,201	-0.03%
2020/07/28	40	33.00	19	33.23	30.50	21	14,897	0.14%
2020/07/27	13	31.75	19	32.04	32.80	-6	13,771	-0.04%
2020/07/24	17	31.56	34	31.82	31.25	-17	13,310	-0.13%
2020/07/23	18	32.11	2	32.00	32.40	16	12,818	0.12%
2020/07/22	7	30.26	27	30.76	30.85	-20	11,977	-0.17%
2020/07/21	8	29.07	20	29.17	29.05	-12	11,113	-0.11%
2020/07/20	10	28.65	0	0.00	28.55	10	10,922	0.09%
2020/07/17	18	28.91	3	28.58	28.80	15	10,895	0.14%
2020/07/16	3	29.43	20	29.50	29.90	-17	10,660	-0.16%
2020/07/15	23	28.65	1	29.65	28.15	22	10,122	0.22%
2020/07/14	40	29.69	15	30.12	29.20	25	10,025	0.25%
2020/07/13	11	29.66	42	29.22	29.85	-31	9,341	-0.33%
2020/07/10	2	27.05	13	26.93	27.15	-11	8,774	-0.13%
2020/07/09	2	27.55	0	0.00	27.15	2	8,759	0.02%
2020/07/08	3	27.12	5	27.42	27.45	-2	8,708	-0.02%
2020/07/07	28	27.50	1	27.40	26.95	27	8,664	0.31%
2020/07/06	24	27.61	26	28.08	27.90	-2	8,586	-0.02%
2020/07/03	2	26.95	26	27.00	27.50	-24	8,474	-0.28%
2020/07/02	1	25.95	0	0.00	25.95	1	8,284	0.01%
2020/07/01	0	0.00	3	25.90	25.90	-3	8,284	-0.04%
2020/06/30	2	25.65	0	0.00	25.65	2	8,290	0.02%
2020/06/29	15	25.82	0	0.00	25.60	15	8,311	0.18%
2020/06/24	16	26.50	0	0.00	26.45	16	8,315	0.19%
2020/06/23	3	26.25	1	26.30	26.30	2	8,407	0.02%
2020/06/22	1	26.25	1	26.10	26.15	0	8,457	0.00%
2020/06/19	10	26.95	12	26.86	26.55	-2	8,517	-0.02%
2020/06/18	1	26.55	0	0.00	26.40	1	8,458	0.01%
2020/06/16	5	26.41	6	26.55	26.60	-1	8,646	-0.01%
2020/06/15	7	26.31	6	26.12	26.10	1	8,852	0.01%
2020/06/12	5	26.39	0	0.00	26.65	5	8,997	0.06%
2020/06/11	7	27.78	15	27.20	26.80	-8	9,112	-0.09%
2020/06/10	19	28.07	5	28.14	27.85	14	9,212	0.15%
2020/06/09	6	29.08	27	28.86	28.55	-21	9,325	-0.23%
2020/06/05	1	28.40	6	28.57	28.50	-5	9,803	-0.05%
2020/06/04	23	29.21	22	29.52	28.65	1	9,915	0.01%
2020/06/03	0	0.00	2	28.25	28.30	-2	9,533	-0.02%
2020/06/02	0	0.00	2	28.05	27.90	-2	9,514	-0.02%
2020/06/01	1	28.00	0	0.00	28.00	1	9,526	0.01%
2020/05/29	10	28.55	2	27.93	27.80	8	9,546	0.08%
2020/05/28	7	28.47	55	28.64	28.20	-48	9,543	-0.50%
2020/05/27	9	28.45	23	28.61	28.20	-14	9,648	-0.15%
2020/05/26	46	29.04	38	29.01	28.25	8	9,586	0.08%
2020/05/25	17	28.34	56	29.02	29.65	-39	9,149	-0.43%
2020/05/22	53	27.49	21	27.69	27.15	32	8,577	0.37%
2020/05/21	7	26.94	5	27.08	27.05	2	8,375	0.02%
2020/05/20	5	26.34	10	26.56	26.60	-5	8,425	-0.06%
2020/05/19	9	26.06	4	26.14	25.80	5	8,255	0.06%
2020/05/18	14	26.30	11	26.49	25.90	3	8,212	0.04%
2020/05/15	7	25.64	1	25.75	26.20	6	8,136	0.07%
2020/05/14	17	26.15	0	0.00	25.55	17	8,251	0.21%
2020/05/13	13	26.94	40	27.08	26.70	-27	8,194	-0.33%
2020/05/12	7	26.17	1	25.75	25.70	6	7,714	0.08%
2020/05/11	3	26.30	7	26.12	26.10	-4	7,665	-0.05%
2020/05/08	1	25.45	2	25.05	24.85	-1	7,479	-0.01%
2020/05/07	5	25.15	2	25.13	25.10	3	7,444	0.04%
2020/05/06	0	0.00	1	24.85	24.60	-1	7,393	-0.01%
2020/04/30	12	25.30	4	25.21	25.10	8	7,414	0.11%
2020/04/29	5	24.96	0	0.00	24.75	5	7,372	0.07%
2020/04/28	3	24.92	3	24.85	24.80	0	7,370	0.00%
2020/04/27	2	24.75	20	24.63	24.65	-18	7,409	-0.24%
2020/04/24	0	0.00	4	24.50	24.50	-4	7,376	-0.05%
2020/04/23	1	24.75	4	24.70	24.65	-3	7,363	-0.04%
2020/04/22	36	24.51	3	24.50	24.55	33	7,331	0.45%
2020/04/21	9	25.09	6	25.47	24.85	3	7,295	0.04%
2020/04/20	5	25.57	1	25.80	25.60	4	7,285	0.05%
2020/04/17	21	26.34	0	0.00	25.70	21	7,299	0.29%
2020/04/16	12	26.68	5	26.60	26.40	7	7,188	0.10%
2020/04/15	6	26.13	34	26.05	26.40	-28	7,028	-0.40%
2020/04/14	17	24.90	1	24.95	24.80	16	6,732	0.24%
2020/04/13	1	25.30	3	24.88	24.90	-2	6,673	-0.03%
2020/04/10	7	25.24	0	0.00	25.00	7	6,653	0.11%
2020/04/09	11	25.57	1	25.40	25.20	10	6,754	0.15%
2020/04/08	0	0.00	16	25.94	25.95	-16	6,764	-0.24%
2020/04/07	11	25.08	3	25.05	25.00	8	6,686	0.12%
2020/04/06	3	24.58	2	24.53	24.60	1	6,670	0.01%
2020/04/01	2	24.40	2	24.43	24.55	0	6,830	0.00%
2020/03/31	3	24.77	0	0.00	24.25	3	6,830	0.04%
2020/03/27	0	0.00	20	24.76	24.10	-20	6,853	-0.29%
2020/03/26	0	0.00	5	24.06	24.30	-5	6,756	-0.07%
2020/03/25	6	23.97	4	23.98	23.70	2	6,701	0.03%
2020/03/24	0	0.00	1	23.10	23.00	-1	6,644	-0.02%
2020/03/23	1	22.15	0	0.00	22.15	1	6,714	0.01%
2020/03/20	3	24.32	3	23.85	23.85	0	6,729	0.00%
2020/03/19	4	23.53	25	22.90	22.50	-21	6,636	-0.32%
2020/03/18	17	26.48	0	0.00	25.00	17	6,424	0.26%
2020/03/17	21	26.00	1	26.45	25.55	20	6,298	0.32%
2020/03/16	0	0.00	24	27.15	25.40	-24	6,120	-0.39%
2020/03/13	6	24.98	2	25.05	26.80	4	5,965	0.07%
2020/03/12	27	27.07	2	27.43	26.05	25	5,737	0.44%
2020/03/11	18	27.34	3	28.37	27.40	15	5,446	0.28%
2020/03/10	3	27.60	19	27.11	27.50	-16	5,079	-0.32%
2020/03/09	5	26.75	1	26.75	26.30	4	4,915	0.08%
2020/03/05	1	27.95	2	27.83	27.60	-1	4,858	-0.02%
2020/03/04	0	0.00	51	27.25	27.75	-51	4,793	-1.06%
2020/03/03	16	27.51	3	27.65	27.25	13	4,726	0.28%
2020/03/02	57	27.31	23	27.48	27.60	34	4,655	0.73%
2020/02/27	3	26.47	5	27.00	25.95	-2	4,440	-0.05%
2020/02/26	11	27.60	5	27.32	27.05	6	4,356	0.14%
2020/02/25	5	26.83	0	0.00	27.00	5	4,275	0.12%
2020/02/24	1	27.70	10	27.28	27.35	-9	4,233	-0.21%
2020/02/21	4	27.96	21	27.86	27.75	-17	4,182	-0.41%
2020/02/20	2	26.75	16	26.82	26.60	-14	3,930	-0.36%
2020/02/19	1	26.15	1	26.10	26.10	0	3,856	0.00%
2020/02/18	2	26.10	0	0.00	25.80	2	3,845	0.05%
2020/02/17	14	26.25	9	26.26	26.05	5	3,836	0.13%
2020/02/14	2	24.60	1	25.00	25.25	1	3,664	0.03%
2020/02/13	4	24.83	3	24.47	24.40	1	3,664	0.03%
2020/02/12	4	24.63	2	24.90	24.85	2	3,787	0.05%
2020/02/11	10	24.35	0	0.00	24.30	10	3,790	0.26%
2020/02/06	6	25.13	1.5	25.07	25.10	4.5	3,979	0.11%
2020/02/04	12	24.60	12	24.74	24.70	0	4,072	0.00%
2020/02/03	3	23.70	0	0.00	24.35	3	4,150	0.07%
2020/01/30	1	24.30	3	24.33	24.15	-2	4,397	-0.05%
2020/01/20	0	0.00	1	26.75	26.80	-1	4,625	-0.02%
2020/01/17	2	27.03	0	0.00	26.80	2	4,868	0.04%
2020/01/16	4	27.23	1	27.40	27.10	3	5,072	0.06%
2020/01/15	3	27.17	6	27.11	27.30	-3	5,279	-0.06%
2020/01/14	4	27.16	1	27.50	27.05	3	5,538	0.05%
2020/01/10	0	0.00	1	26.20	26.05	-1	5,896	-0.02%
2020/01/09	2	26.75	0	0.00	26.60	2	5,912	0.03%
2020/01/08	2	26.83	0	0.00	26.15	2	5,949	0.03%
2020/01/07	2	27.20	0	0.00	27.00	2	6,131	0.03%
2020/01/06	0	0.00	18	27.21	27.20	-18	6,277	-0.29%
2020/01/03	4	28.09	4	28.54	27.85	0	6,359	0.00%
2020/01/02	3	28.40	8	28.63	28.65	-5	6,279	-0.08%
2019/12/31	2	28.00	8	28.15	27.90	-6	6,263	-0.10%
2019/12/30	2	28.33	5	28.33	28.30	-3	6,298	-0.05%
2019/12/27	15	28.30	18	28.16	28.80	-3	6,322	-0.05%
2019/12/26	2	27.50	0	0.00	27.75	2	6,189	0.03%
2019/12/25	8	27.81	2	27.68	27.60	6	6,239	0.10%
2019/12/24	2	27.20	1	27.05	27.05	1	6,344	0.02%
2019/12/20	0	0.00	5	27.40	27.40	-5	6,783	-0.07%
2019/12/18	5	28.11	13	28.03	27.80	-8	6,963	-0.11%
2019/12/17	10	27.65	0	0.00	27.70	10	6,939	0.14%
2019/12/16	1	27.20	3	27.47	27.65	-2	7,250	-0.03%
2019/12/13	2	27.03	5	26.98	26.90	-3	7,393	-0.04%
2019/12/12	53	27.42	0	0.00	27.25	53	7,686	0.69%
2019/12/11	2	27.15	0	0.00	27.00	2	7,745	0.03%
2019/12/10	0	0.00	3	26.90	27.40	-3	7,820	-0.04%
2019/12/09	8	26.51	2	26.40	26.35	6	7,942	0.08%
2019/12/06	0	0.00	2	26.70	26.55	-2	8,116	-0.02%
2019/12/04	9	25.77	6	26.18	26.30	3	8,824	0.03%
2019/12/03	2	25.63	1	25.70	25.60	1	9,015	0.01%
2019/11/29	10	26.30	0	0.00	26.30	10	9,437	0.11%
2019/11/28	1	26.85	1	26.80	26.80	0	9,738	0.00%
2019/11/27	1	27.40	0	0.00	27.20	1	10,046	0.01%
2019/11/26	13	27.03	4	27.13	27.10	9	10,669	0.08%
2019/11/25	1	26.40	0	0.00	26.25	1	10,858	0.01%
2019/11/22	1	26.65	0	0.00	26.70	1	10,902	0.01%
2019/11/21	1	26.10	0	0.00	26.60	1	10,956	0.01%
2019/11/18	1	27.00	0	0.00	26.85	1	11,469	0.01%
2019/11/15	0	0.00	1	26.90	26.70	-1	11,564	-0.01%
2019/11/14	1	26.90	3	26.58	26.40	-2	11,883	-0.02%
2019/11/13	2	26.45	2	26.60	27.00	0	11,987	0.00%
2019/11/12	0	0.00	1	26.60	26.80	-1	12,009	-0.01%
2019/11/11	8	26.38	0	0.00	26.10	8	12,030	0.07%
2019/11/08	1	27.95	0	0.00	27.80	1	11,953	0.01%
2019/11/07	5	28.11	6	27.87	27.85	-1	11,988	-0.01%
2019/11/06	0	0.00	3	29.00	28.60	-3	11,956	-0.03%
2019/11/05	1	29.15	0	0.00	28.90	1	11,967	0.01%
2019/11/04	8	28.99	1	29.10	28.80	7	11,992	0.06%
2019/11/01	5	28.73	3	28.85	29.10	2	12,021	0.02%
2019/10/29	2	29.58	8	28.75	29.05	-6	12,127	-0.05%
2019/10/28	3	30.45	5	30.44	30.50	-2	12,117	-0.02%
2019/10/25	2	30.23	9	29.96	29.50	-7	12,124	-0.06%
2019/10/24	11	29.82	3	29.97	30.10	8	12,211	0.07%
2019/10/23	3	29.95	14	29.43	29.30	-11	12,519	-0.09%
2019/10/22	16	29.92	18	29.69	29.35	-2	12,728	-0.02%
2019/10/21	2	28.53	11	29.30	29.90	-9	12,456	-0.07%
2019/10/18	9	28.18	9	27.92	27.80	0	12,096	0.00%
2019/10/17	11.2	27.83	2	28.05	27.70	9.2	11,995	0.08%
2019/10/16	3	27.78	3	27.62	27.65	0	11,950	0.00%
2019/10/15	3	27.70	3	27.92	28.05	0	11,894	0.00%
2019/10/14	1	27.00	7	27.60	27.50	-6	11,716	-0.05%
2019/10/09	8	26.48	6	26.63	26.55	2	11,566	0.02%
2019/10/08	5	27.46	1	27.45	27.15	4	11,500	0.03%
2019/10/07	11	27.70	2	27.75	27.50	9	11,646	0.08%
2019/10/04	2	27.58	1	27.70	27.20	1	11,606	0.01%
2019/10/03	1	27.75	3	27.55	27.70	-2	11,556	-0.02%
2019/10/02	2	27.58	1	27.65	27.60	1	11,484	0.01%
2019/10/01	4	27.79	9	27.91	28.00	-5	11,450	-0.04%
2019/09/27	9	27.88	4	27.74	27.80	5	11,387	0.04%
2019/09/26	1	28.50	0	0.00	27.50	1	11,208	0.01%
2019/09/25	6	29.01	2	29.30	28.35	4	10,953	0.04%
2019/09/24	3	30.08	0	0.00	29.85	3	10,798	0.03%
2019/09/23	20	30.59	11	30.39	30.00	9	10,717	0.08%
2019/09/20	0	0.00	14	29.97	30.20	-14	10,628	-0.13%
2019/09/19	2	30.48	5	30.52	30.05	-3	10,540	-0.03%
2019/09/18	9	29.88	58	29.77	29.50	-49	10,244	-0.48%
2019/09/17	3	29.43	8	28.93	29.50	-5	10,125	-0.05%
2019/09/16	1	27.80	2	28.20	28.15	-1	9,888	-0.01%
2019/09/12	1	28.15	2	28.35	28.05	-1	9,886	-0.01%
2019/09/11	14	28.20	7	28.01	28.05	7	10,039	0.07%
2019/09/10	4	29.26	1	29.60	28.80	3	10,260	0.03%
2019/09/09	2	29.05	1	28.75	28.95	1	10,108	0.01%
2019/09/06	5	30.22	4	29.85	29.45	1	9,927	0.01%
2019/09/05	7	29.04	4	29.36	29.60	3	9,312	0.03%
2019/09/04	0	0.00	1	28.70	28.95	-1	9,063	-0.01%
2019/09/03	21	28.50	12	28.03	28.05	9	8,788	0.10%
2019/09/02	12	27.73	22	27.42	28.35	-10	8,571	-0.12%
2019/08/30	2	27.73	1	27.35	26.55	1	8,235	0.01%
2019/08/29	14	27.56	20	27.30	27.00	-6	7,901	-0.08%
2019/08/28	1	26.35	12	25.88	26.45	-11	7,205	-0.15%
2019/08/27	0	0.00	6	24.03	24.05	-6	6,943	-0.09%
2019/08/26	9	23.83	4	23.65	23.60	5	6,879	0.07%
2019/08/23	4	24.75	5	24.73	24.75	-1	6,802	-0.01%
2019/08/22	15	24.61	6	24.88	24.90	9	6,713	0.13%
2019/08/21	4	24.69	6	24.56	24.50	-2	6,537	-0.03%
2019/08/20	3	23.83	4	23.90	23.65	-1	6,220	-0.02%
2019/08/19	7	24.23	2	23.60	24.15	5	6,102	0.08%
2019/08/16	1	21.55	6	22.38	23.30	-5	5,753	-0.09%
2019/08/15	3	21.12	5	21.10	21.20	-2	5,617	-0.04%
2019/08/14	4	22.45	3	22.63	21.90	1	5,573	0.02%
2019/08/13	2	22.00	0	0.00	22.25	2	5,500	0.04%
2019/08/12	3	22.00	2	22.15	22.00	1	5,453	0.02%
2019/08/08	5	22.68	4	22.58	22.65	1	5,387	0.02%
2019/08/07	8	22.69	4	22.30	22.30	4	5,328	0.08%
2019/08/06	5	21.95	0	0.00	22.90	5	5,269	0.09%
2019/08/05	8	23.32	13	22.79	22.60	-5	5,168	-0.10%
2019/08/02	8	23.15	9	23.34	23.50	-1	5,096	-0.02%
2019/08/01	3	23.78	4	23.83	23.80	-1	5,016	-0.02%
2019/07/31	66	24.11	18	23.97	24.45	48	4,909	0.98%
2019/07/30	5	24.10	1	23.70	23.15	4	4,722	0.08%
2019/07/29	19	24.72	13	25.13	24.35	6	4,488	0.13%
2019/07/26	7	24.11	6	24.27	24.70	1	4,170	0.02%
2019/07/25	7	23.30	11	23.25	24.00	-4	3,834	-0.10%
2019/07/24	2	22.00	14	21.79	22.60	-12	3,320	-0.36%
2019/07/23	5	20.36	2	20.45	20.55	3	2,934	0.10%
2019/07/22	6	19.96	1	20.15	20.00	5	2,928	0.17%
2019/07/19	0	0.00	1	20.00	19.90	-1	2,939	-0.03%
2019/07/18	0	0.00	10	20.10	20.00	-10	2,947	-0.34%
2019/07/17	1	20.65	0	0.00	20.50	1	2,941	0.03%
2019/07/16	1	20.95	15	20.90	20.95	-14	2,954	-0.47%
2019/07/15	3	21.45	0	0.00	21.20	3	2,933	0.10%
2019/07/12	2	21.35	6	21.26	21.65	-4	2,959	-0.14%
2019/07/11	33	21.32	22	21.42	21.25	11	2,936	0.37%
2019/07/10	6	20.29	1	20.15	20.50	5	2,775	0.18%
2019/07/05	1	19.95	0	0.00	20.20	1	2,741	0.04%
2019/07/03	2	20.05	4	19.95	19.90	-2	2,750	-0.07%
2019/07/02	2	20.15	2	20.00	20.30	0	2,741	0.00%
2019/06/28	2	19.95	1	19.95	19.95	1	2,714	0.04%
2019/06/27	3	19.67	2	20.00	19.75	1	2,712	0.04%
2019/06/26	3	19.85	0	0.00	19.60	3	2,681	0.11%
2019/06/25	4	20.20	4	20.10	20.10	0	2,652	0.00%
2019/06/24	2	20.30	15	20.32	20.50	-13	2,582	-0.50%
2019/06/21	5	19.79	16	19.95	19.90	-11	2,483	-0.44%
2019/06/20	19	19.66	21	19.52	19.90	-2	2,370	-0.08%
2019/06/19	21	19.39	7	19.36	19.60	14	2,235	0.63%
2019/06/18	44	19.32	32	18.50	19.40	12	1,976	0.61%
2019/06/12	3	16.60	3	16.52	16.65	0	1,563	0.00%
2019/06/11	1	15.90	0	0.00	16.05	1	1,571	0.06%
2019/06/10	1	15.80	0	0.00	15.80	1	1,576	0.06%
2019/06/05	0	0.00	1	15.85	15.85	-1	1,619	-0.06%
2019/06/04	0	0.00	1	15.95	15.95	-1	1,639	-0.06%
2019/06/03	1	16.10	0	0.00	16.10	1	1,679	0.06%
2019/05/30	0	0.00	4	16.10	16.10	-4	1,721	-0.23%
2019/05/29	1	15.90	0	0.00	16.00	1	1,742	0.06%
2019/05/28	0	0.00	1	15.45	15.60	-1	1,772	-0.06%
2019/05/23	0	0.00	1	15.70	15.65	-1	1,897	-0.05%
2019/05/22	4	16.25	0	0.00	16.25	4	1,926	0.21%
2019/05/14	1	17.20	1	16.65	17.35	0	2,712	0.00%
2019/05/13	1	17.50	0	0.00	17.30	1	2,856	0.04%
2019/05/09	0	0.00	16	17.70	17.60	-16	3,017	-0.53%
2019/05/08	0	0.00	8	18.90	18.55	-8	2,989	-0.27%
2019/05/07	0	0.00	7	19.04	19.10	-7	3,054	-0.23%
2019/05/03	0	0.00	1	19.65	19.55	-1	3,124	-0.03%
2019/04/29	1	19.20	0	0.00	19.25	1	3,310	0.03%
2019/04/26	0	0.00	1	20.40	20.25	-1	3,277	-0.03%
2019/04/25	1	20.85	1	20.90	20.75	0	3,270	0.00%
2019/04/24	8	21.23	2	21.35	21.25	6	3,269	0.18%
2019/04/23	1	21.10	0	0.00	21.40	1	3,282	0.03%
2019/04/22	4	21.44	2	21.25	21.25	2	3,282	0.06%
2019/04/19	0	0.00	15	20.95	21.35	-15	3,256	-0.46%
2019/04/18	2	21.83	3	21.63	20.75	-1	3,262	-0.03%
2019/04/17	1	21.40	2	21.43	21.45	-1	3,227	-0.03%
2019/04/16	11	21.16	5	21.23	21.60	6	3,211	0.19%
2019/04/11	1	21.30	1	21.05	21.00	0	3,246	0.00%
2019/04/10	1	21.55	113	21.36	21.30	-112	3,240	-3.46%	大賣/鉅額交易
2019/04/09	12	21.99	2	21.83	21.75	10	3,241	0.31%
2019/04/08	1	22.05	0	0.00	21.65	1	3,257	0.03%
2019/04/03	7	21.36	0	0.00	21.60	7	3,245	0.22%
2019/04/02	1	21.35	0	0.00	21.35	1	3,254	0.03%
2019/04/01	4	20.80	2	21.00	21.35	2	3,261	0.06%
2019/03/29	0	0.00	4	20.50	20.65	-4	3,233	-0.12%
2019/03/28	0	0.00	6	20.45	20.50	-6	3,297	-0.18%
2019/03/27	10	20.20	0	0.00	20.20	10	3,380	0.30%
2019/03/25	0	0.00	1	20.85	20.80	-1	3,459	-0.03%
2019/03/22	4.3	21.50	4	21.54	21.40	0.3	3,485	0.01%
2019/03/21	2	21.48	2	21.45	21.50	0	3,553	0.00%
2019/03/20	3	21.35	0	0.00	21.30	3	3,649	0.08%
2019/03/18	0	0.00	20	21.22	21.55	-20	3,966	-0.50%
2019/03/15	16	20.89	6	21.10	20.90	10	4,040	0.25%
2019/03/14	19	21.19	10	21.34	20.85	9	4,097	0.22%
2019/03/13	1	21.50	0	0.00	21.40	1	4,328	0.02%
2019/03/12	0	0.00	18	22.00	21.90	-18	4,769	-0.38%
2019/03/11	6	21.40	0	0.00	21.50	6	5,268	0.11%
2019/03/08	8	21.26	5	21.13	21.25	3	5,379	0.06%
2019/03/07	4	22.05	0	0.00	21.60	4	5,422	0.07%
2019/03/06	7	22.40	6	22.39	22.30	1	5,524	0.02%
2019/03/05	3	22.32	3	22.45	22.20	0	5,688	0.00%
2019/02/27	1	22.45	8	22.66	22.40	-7	6,090	-0.11%
2019/02/26	17	23.20	8	22.79	22.75	9	6,373	0.14%
2019/02/25	2	23.05	0	0.00	22.75	2	6,677	0.03%
2019/02/22	15	23.05	4	23.15	23.00	11	6,778	0.16%
2019/02/21	2	23.35	2	23.20	23.30	0	6,803	0.00%
2019/02/20	124	23.52	20	23.59	23.50	104	6,788	1.53%	大買/鉅額交易
2019/02/19	0	0.00	4	22.50	23.00	-4	6,648	-0.06%
2019/02/18	7	23.28	13	23.20	22.80	-6	6,605	-0.09%
2019/02/15	2	22.60	112	22.70	22.65	-110	6,562	-1.68%	大賣/鉅額交易
2019/02/14	27	23.71	18	23.57	23.10	9	6,546	0.14%
2019/02/13	16	22.85	16	23.26	23.45	0	6,366	0.00%
2019/02/12	2	22.20	5	21.91	21.90	-3	6,143	-0.05%
2019/02/11	6	20.94	2	21.10	21.40	4	6,069	0.07%
2019/01/30	1	20.55	2	20.45	20.30	-1	6,027	-0.02%
2019/01/29	0	0.00	5	20.35	20.25	-5	6,036	-0.08%
2019/01/28	16	20.75	19	21.00	20.70	-3	6,058	-0.05%
2019/01/25	105	20.84	1	20.85	20.50	104	6,080	1.71%	大買/鉅額交易
2019/01/24	1	20.40	0	0.00	20.25	1	6,156	0.02%
2019/01/22	16	20.49	2	20.68	20.20	14	6,300	0.22%
2019/01/21	12	20.90	10	20.80	20.85	2	6,329	0.03%
2019/01/18	1	19.50	0	0.00	19.80	1	6,246	0.02%
2019/01/17	0	0.00	13	19.72	19.45	-13	6,309	-0.21%
2019/01/16	1	19.90	1	19.85	19.90	0	6,329	0.00%
2019/01/15	2	19.40	0	0.00	19.65	2	6,317	0.03%
2019/01/14	1	19.20	0	0.00	19.10	1	6,313	0.02%
2019/01/11	0	0.00	1	19.10	19.20	-1	6,338	-0.02%
2019/01/10	1	19.80	1	19.70	19.55	0	6,345	0.00%
2019/01/08	1	19.30	2	19.15	19.35	-1	6,461	-0.02%
2019/01/07	1	19.30	1	19.35	19.20	0	6,480	0.00%
2019/01/04	3	18.85	0	0.00	18.80	3	6,548	0.05%
2019/01/03	1	19.70	0	0.00	19.55	1	6,558	0.02%
2019/01/02	2	20.13	0	0.00	20.05	2	6,614	0.03%
2018/12/28	1	20.20	0	0.00	20.15	1	6,672	0.01%
2018/12/27	9	20.39	7	20.41	20.25	2	6,771	0.03%
2018/12/26	0	0.00	10	19.90	19.85	-10	6,784	-0.15%
2018/12/25	6	20.00	0	0.00	20.00	6	6,833	0.09%
2018/12/24	0	0.00	5	20.60	20.50	-5	6,844	-0.07%
2018/12/22	0	0.00	5	20.49	20.40	-5	6,849	-0.07%
2018/12/21	5	20.35	6	20.55	20.75	-1	6,891	-0.01%
2018/12/20	1	19.75	7	20.07	20.00	-6	6,910	-0.09%
2018/12/19	3	21.13	5	20.75	20.75	-2	6,866	-0.03%
2018/12/18	5	21.08	0	0.00	20.85	5	6,933	0.07%
2018/12/17	6	21.82	0	0.00	21.40	6	7,063	0.08%
2018/12/14	1	21.70	4	21.80	21.60	-3	7,092	-0.04%
2018/12/13	7	22.26	9	22.37	22.10	-2	7,128	-0.03%
2018/12/12	8	22.85	11	22.96	22.85	-3	7,105	-0.04%
2018/12/11	5	21.94	12	22.24	21.75	-7	7,057	-0.10%
2018/12/10	13	22.69	1	22.30	22.05	12	7,070	0.17%
2018/12/07	3	22.97	1	23.30	22.60	2	7,085	0.03%
2018/12/06	3	22.97	4	23.78	22.20	-1	7,191	-0.01%
2018/12/05	30	24.40	25	23.87	24.00	5	7,061	0.07%
2018/12/04	24	23.95	23	23.40	24.50	1	6,721	0.01%
2018/12/03	6	22.68	2	22.70	22.50	4	6,286	0.06%
2018/11/30	2	22.03	6	21.88	22.00	-4	6,189	-0.06%
2018/11/29	5	22.30	6	22.48	21.90	-1	6,162	-0.02%
2018/11/28	24	22.65	28	22.31	22.25	-4	6,052	-0.07%
2018/11/27	10	22.44	28	22.10	22.25	-18	5,919	-0.30%
2018/11/26	10	22.14	1	21.80	21.60	9	5,645	0.16%
2018/11/23	19	21.33	18	22.09	21.70	1	5,570	0.02%
2018/11/22	43	21.00	12	21.03	21.15	31	5,292	0.59%
2018/11/21	0	0.00	5	19.55	20.55	-5	4,970	-0.10%
2018/11/20	2	18.80	4	19.03	18.70	-2	4,900	-0.04%
2018/11/19	1	18.20	0	0.00	18.85	1	4,902	0.02%
2018/11/16	3	18.48	1	18.55	18.15	2	4,942	0.04%
2018/11/15	2	18.33	0	0.00	18.40	2	4,978	0.04%
2018/11/14	1	18.85	2	18.55	18.25	-1	5,017	-0.02%
2018/11/13	0	0.00	3	17.72	18.60	-3	5,141	-0.06%
2018/11/12	2	18.25	1	18.05	18.00	1	5,137	0.02%
2018/11/09	1	18.00	0	0.00	18.25	1	5,191	0.02%
2018/11/08	3	18.68	3	18.50	18.00	0	5,248	0.00%
2018/11/07	2	18.25	3	18.07	18.60	-1	5,226	-0.02%
2018/11/06	3	18.00	3	17.62	17.40	0	5,254	0.00%
2018/11/05	5	18.30	1	18.20	18.20	4	5,307	0.08%
2018/11/02	0	0.00	2	18.25	18.35	-2	5,323	-0.04%
2018/11/01	2	18.40	9	18.33	17.70	-7	5,296	-0.13%
2018/10/31	8	17.40	0	0.00	17.50	8	5,205	0.15%
2018/10/29	2	16.65	3	16.48	16.10	-1	5,175	-0.02%
2018/10/26	2	15.83	1	15.50	15.65	1	5,221	0.02%
2018/10/25	3	16.15	4	16.58	16.15	-1	5,225	-0.02%
2018/10/24	0	0.00	1	18.00	17.90	-1	5,183	-0.02%
2018/10/23	1	18.35	0	0.00	18.35	1	5,214	0.02%
2018/10/22	1	19.05	3	18.60	19.10	-2	5,280	-0.04%
2018/10/19	5	18.36	1	18.65	18.60	4	5,440	0.07%
2018/10/17	0	0.00	5	20.15	19.45	-5	5,542	-0.09%
2018/10/16	6	19.67	5	20.09	19.50	1	5,573	0.02%
2018/10/15	1	19.40	0	0.00	19.10	1	5,654	0.02%
2018/10/12	0	0.00	2	18.68	19.30	-2	5,774	-0.03%
2018/10/11	3	18.00	2	18.00	18.00	1	5,828	0.02%
2018/10/09	4	20.53	2	20.53	20.00	2	5,909	0.03%
2018/10/08	0	0.00	1	19.85	20.70	-1	6,010	-0.02%
2018/10/05	3	20.07	0	0.00	20.30	3	6,078	0.05%
2018/10/04	1	22.00	1	22.30	21.95	0	6,039	0.00%
2018/10/03	1	23.45	1	22.10	22.30	0	6,180	0.00%
2018/10/02	0	0.00	1	23.75	23.40	-1	6,413	-0.02%
2018/10/01	3	23.45	4	23.70	23.85	-1	6,568	-0.02%
2018/09/28	4	23.45	6	23.75	23.70	-2	6,784	-0.03%
2018/09/27	10	23.96	4	24.28	23.30	6	6,877	0.09%
2018/09/26	9	23.54	6	23.62	24.00	3	7,020	0.04%
2018/09/25	1	24.15	5.5	24.28	23.65	-4.5	7,080	-0.06%
2018/09/21	1	23.85	1	24.40	23.95	0	7,036	0.00%
2018/09/20	4	23.15	7	23.28	23.15	-3	6,984	-0.04%
2018/09/19	1	23.70	1	24.50	23.10	0	7,126	0.00%
2018/09/18	7	23.38	1	23.05	23.00	6	7,137	0.08%
2018/09/17	4	23.64	4	23.99	24.20	0	7,271	0.00%
2018/09/14	0	0.00	1	23.25	23.25	-1	7,240	-0.01%
2018/09/13	6	21.21	5	21.30	21.15	1	7,349	0.01%
2018/09/12	2	20.20	0	0.00	20.10	2	7,544	0.03%
2018/09/11	3	22.32	2	22.15	22.10	1	7,600	0.01%
2018/09/07	1	27.00	0	0.00	24.90	1	7,830	0.01%
2018/09/06	0	0.00	1	26.70	26.65	-1	7,859	-0.01%
2018/09/04	1	27.25	0	0.00	27.50	1	8,353	0.01%
2018/08/31	1	27.90	101	27.75	28.40	-100	8,642	-1.16%	大賣/
2018/08/30	2	28.73	1	28.80	28.10	1	8,737	0.01%
2018/08/29	1	28.15	1	28.20	28.45	0	8,808	0.00%
2018/08/28	52	28.67	1	28.05	28.05	51	8,965	0.57%
2018/08/27	2	28.25	1	28.50	28.55	1	9,101	0.01%
2018/08/24	0	0.00	2	26.98	27.25	-2	9,575	-0.02%
2018/08/23	1	27.50	1	27.85	28.00	0	10,673	0.00%
2018/08/22	1	27.30	1	27.15	27.15	0	11,758	0.00%
2018/08/21	0	0.00	2	27.83	27.25	-2	13,147	-0.02%
2018/08/20	2	27.13	0	0.00	27.40	2	13,469	0.01%
2018/08/17	0	0.00	1	28.90	28.90	-1	14,306	-0.01%
2018/08/16	2	29.25	0	0.00	29.25	2	14,575	0.01%
2018/08/10	2	31.20	3	31.55	31.00	-1	14,913	-0.01%
2018/08/08	2	31.58	0	0.00	31.00	2	15,330	0.01%
2018/08/07	2	31.93	3	31.98	31.45	-1	15,401	-0.01%
2018/08/06	3	31.55	0	0.00	31.45	3	15,710	0.02%
2018/08/03	0	0.00	1	32.30	32.35	-1	15,863	-0.01%
2018/08/02	7	31.61	2	31.90	31.35	5	15,852	0.03%
2018/07/31	1	33.65	0	0.00	33.65	1	16,055	0.01%
2018/07/25	4	34.31	0	0.00	33.90	4	15,759	0.03%
2018/07/24	0	0.00	1	34.40	34.10	-1	15,688	-0.01%
2018/07/23	1	32.90	1	32.60	33.80	0	15,617	0.00%
2018/07/19	0	0.00	4	33.06	34.15	-4	15,410	-0.03%
2018/07/18	4	34.25	0	0.00	32.50	4	15,296	0.03%
2018/07/17	7	35.37	9	35.69	34.05	-2	15,193	-0.01%
2018/07/16	9	35.36	10	35.48	35.70	-1	15,078	-0.01%
2018/07/13	7	35.54	9	34.79	34.55	-2	15,044	-0.01%
2018/07/12	5	34.35	0	0.00	34.45	5	14,942	0.03%
2018/07/11	2	34.50	1	34.55	34.55	1	14,897	0.01%
2018/07/10	3	33.98	8	33.97	34.30	-5	14,731	-0.03%
2018/07/09	50	32.47	0	0.00	32.55	50	14,561	0.34%
2018/07/06	0	0.00	7	32.09	33.80	-7	14,382	-0.05%
2018/07/05	7	31.84	12	30.86	30.75	-5	14,183	-0.04%
2018/07/04	6	31.80	7	31.74	30.70	-1	14,034	-0.01%
2018/07/03	6	34.60	5	34.50	33.20	1	13,822	0.01%
2018/07/02	6	35.07	0	0.00	34.20	6	13,741	0.04%
2018/06/29	3	35.30	13	34.44	35.20	-10	13,686	-0.07%
2018/06/28	6	35.09	10	35.42	34.50	-4	13,546	-0.03%
2018/06/27	9	37.13	0	0.00	36.50	9	13,363	0.07%
2018/06/26	6	37.08	1	38.00	36.90	5	13,272	0.04%
2018/06/25	3	38.30	1	37.15	36.80	2	13,101	0.02%
2018/06/22	7	39.44	16	39.70	38.65	-9	12,955	-0.07%
2018/06/21	8	39.45	11	39.98	41.00	-3	12,800	-0.02%
2018/06/20	8	37.26	4	37.35	37.75	4	12,560	0.03%
2018/06/19	15	41.69	16	41.75	39.80	-1	12,439	-0.01%
2018/06/15	0	0.00	3	40.08	39.90	-3	12,155	-0.02%
2018/06/14	0	0.00	2	39.75	39.60	-2	12,239	-0.02%
2018/06/13	11	42.26	2	40.85	39.00	9	12,350	0.07%
2018/06/12	6	42.87	26	41.85	42.45	-20	12,426	-0.16%
2018/06/11	3	40.50	10	39.59	41.00	-7	12,131	-0.06%
2018/06/08	9	36.70	0	0.00	37.30	9	11,994	0.08%
2018/06/07	1	36.30	1	35.85	37.00	0	11,951	0.00%
2018/06/06	2	36.00	5	35.80	35.90	-3	11,989	-0.03%
2018/06/05	6	36.53	2	35.75	34.60	4	12,093	0.03%
2018/06/04	1	36.80	3	37.53	37.20	-2	12,044	-0.02%
2018/06/01	17	37.77	71	37.21	37.00	-54	11,883	-0.45%
2018/05/31	58	39.71	45	39.72	38.20	13	11,358	0.11%
2018/05/30	68	36.08	54.5	36.42	37.60	13.5	10,218	0.13%
2018/05/29	61	34.09	52	34.13	34.20	9	9,074	0.10%
2018/05/28	19	31.50	5	31.88	32.05	14	7,610	0.18%
2018/05/25	13	28.51	19	28.79	29.15	-6	7,234	-0.08%
2018/05/24	9	26.63	6	26.60	26.50	3	6,262	0.05%
2018/05/23	2	26.35	28	26.14	25.90	-26	5,976	-0.44%
2018/05/22	6	25.32	4	25.88	25.10	2	5,631	0.04%
2018/05/21	4	25.85	6	25.67	26.05	-2	5,538	-0.04%
2018/05/18	5	25.33	5	25.18	25.05	0	5,420	0.00%
2018/05/17	5	24.45	6	25.05	24.40	-1	5,346	-0.02%
2018/05/16	4	25.91	4	26.21	25.20	0	5,258	0.00%
2018/05/15	10	25.00	5	25.05	24.90	5	4,897	0.10%
2018/05/14	60	26.11	11	25.58	25.80	49	4,846	1.01%
2018/05/11	9	24.53	13	25.07	24.40	-4	4,517	-0.09%
2018/05/10	8	24.31	6	24.75	24.75	2	4,342	0.05%
2018/05/09	12	24.27	14	24.57	24.15	-2	4,292	-0.05%
2018/05/08	0	0.00	1	24.80	24.05	-1	4,146	-0.02%
2018/05/07	1	22.75	1	22.30	22.75	0	3,983	0.00%
2018/05/03	0	0.00	1	22.55	22.40	-1	4,024	-0.02%
2018/05/02	2	22.05	0	0.00	22.05	2	4,147	0.05%
2018/04/24	4	23.15	4	23.10	22.80	0	5,170	0.00%
2018/04/23	3	23.90	3	24.15	23.70	0	5,145	0.00%
2018/04/20	5	23.89	4	24.19	23.80	1	5,127	0.02%
2018/04/19	1	24.20	0	0.00	24.40	1	5,110	0.02%
2018/04/18	9	23.70	6	23.83	23.40	3	4,982	0.06%
2018/04/17	5	23.76	5	24.07	23.50	0	4,975	0.00%
2018/04/16	4	24.60	9	24.94	24.60	-5	4,971	-0.10%
2018/04/13	15	24.88	15	24.74	24.95	0	4,975	0.00%
2018/04/11	2	24.15	5	24.06	24.00	-3	5,092	-0.06%
2018/04/10	1	23.20	0	0.00	23.05	1	5,090	0.02%
2018/04/03	2	23.80	0	0.00	23.35	2	5,218	0.04%
2018/04/02	0	0.00	3	24.23	23.80	-3	5,216	-0.06%
2018/03/29	2	24.20	0	0.00	24.20	2	5,298	0.04%
2018/03/27	5	24.50	0	0.00	24.20	5	5,302	0.09%
2018/03/23	0	0.00	2	23.60	23.95	-2	5,309	-0.04%
2018/03/22	4	25.44	0	0.00	24.85	4	5,264	0.08%
2018/03/21	5	26.06	3	27.00	25.85	2	5,189	0.04%
2018/03/20	7	26.33	7	26.49	26.35	0	5,112	0.00%
2018/03/19	0	0.00	0.5	26.45	26.50	-0.5	4,988	-0.01%
2018/03/16	11	25.64	12	26.08	25.55	-1	4,795	-0.02%
2018/03/15	0	0.00	9	24.75	24.80	-9	4,566	-0.20%
2018/03/14	10	25.45	1	25.20	24.80	9	4,605	0.20%
2018/03/12	0	0.00	6	24.88	24.70	-6	4,578	-0.13%
2018/03/09	6	24.24	1	24.00	24.40	5	4,563	0.11%
2018/03/08	2	21.75	6	23.25	23.35	-4	4,559	-0.09%
2018/03/06	0	0.00	1	21.45	21.10	-1	4,677	-0.02%
2018/03/02	1	21.10	0	0.00	21.20	1	5,315	0.02%
2018/02/27	2	21.20	0	0.00	21.25	2	5,528	0.04%
2018/02/26	1	21.90	0	0.00	21.85	1	5,586	0.02%
2018/02/12	0.5	20.35	0	0.00	20.10	0.5	6,991	0.01%
2018/02/01	2	24.40	0	0.00	24.00	2	7,942	0.03%
2018/01/30	2	24.78	2	24.55	24.50	0	8,190	0.00%
2018/01/26	1	25.40	5	25.54	25.40	-4	8,546	-0.05%
2018/01/25	10	25.50	10	25.47	25.20	0	8,703	0.00%
2018/01/24	15	26.86	16	26.91	26.40	-1	8,804	-0.01%
2018/01/23	24	26.64	7	25.91	26.45	17	8,872	0.19%
2018/01/22	16	27.21	10	27.08	27.15	6	8,922	0.07%
2018/01/19	1	25.50	1	25.60	25.40	0	9,219	0.00%
2018/01/18	0	0.00	1	25.40	24.85	-1	9,485	-0.01%
2018/01/17	0	0.00	1	24.15	23.90	-1	9,672	-0.01%
2018/01/16	1	24.50	1	24.25	24.20	0	10,268	0.00%
2018/01/12	1	23.90	2	23.90	24.05	-1	10,878	-0.01%
2018/01/10	0	0.00	2	24.10	23.70	-2	11,155	-0.02%
2018/01/09	5	24.25	2	24.70	24.35	3	11,346	0.03%
2018/01/08	4	26.25	5	25.70	24.65	-1	11,708	-0.01%
2018/01/05	0	0.00	1	24.85	25.50	-1	11,693	-0.01%
2018/01/04	0	0.00	1	24.25	24.30	-1	11,734	-0.01%
2018/01/03	2	24.28	1	24.30	24.05	1	11,867	0.01%
2018/01/02	6	22.53	0	0.00	23.40	6	11,971	0.05%