漢磊 (3707)-元大-鳳中券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
70.1
漲跌
--
漲幅
0.00%
成交量
3,685張
產業
上櫃半導體類股
1280人加入追蹤

立即追蹤
本地時間:13:35(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-鳳中券商分點個股進出

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-鳳中券商分點個股進出
元大-鳳中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	3	70.67	12	71.17	70.10	-9	5,010	-0.18%
2024/04/29	5	68.82	8	69.65	70.10	-3	4,960	-0.06%
2024/04/26	8	69.80	1	70.10	69.10	7	4,925	0.14%
2024/04/25	4.8	70.72	15	70.54	70.60	-10.2	4,867	-0.21%
2024/04/24	7	68.67	14	68.30	67.80	-7	4,766	-0.15%
2024/04/23	0.2	67.90	1	67.80	68.50	-0.9	4,740	-0.02%
2024/04/22	7	68.14	14	67.57	67.00	-7	4,706	-0.15%
2024/04/19	10	68.16	9.2	67.67	67.10	0.9	4,625	0.02%
2024/04/18	22.2	75.38	15	77.17	72.00	7.2	4,470	0.16%
2024/04/17	0	0.00	3.2	73.80	73.80	-3.2	3,962	-0.08%
2024/04/16	6	68.05	2	68.70	67.10	4	3,925	0.10%
2024/04/15	2	69.95	0	0.00	70.50	2	3,825	0.05%
2024/04/12	4	72.10	7	72.76	71.60	-3	3,741	-0.08%
2024/04/11	7.1	71.56	4	72.28	70.50	3.1	3,656	0.08%
2024/04/10	10	71.20	6	71.58	71.50	4	3,535	0.11%
2024/04/09	4	66.00	10	66.00	65.70	-6	3,357	-0.18%
2024/04/03	1.1	67.74	3	68.27	68.60	-1.9	3,261	-0.06%
2024/04/02	18	66.86	5	66.92	68.20	13	3,173	0.41%
2024/04/01	5	67.36	22	66.65	67.70	-17	2,978	-0.57%
2024/03/29	2	61.80	8	60.88	61.90	-6	2,693	-0.22%
2024/03/28	17	60.62	18	60.77	60.70	-1	2,625	-0.04%
2024/03/27	1	57.40	3	57.47	57.40	-2	2,487	-0.08%
2024/03/26	4	57.80	0	0.00	57.30	4	2,487	0.16%
2024/03/25	1	59.10	1	59.00	59.00	0	2,485	0.00%
2024/03/22	26	60.46	3	59.57	59.30	23	2,479	0.93%
2024/03/21	2	57.30	0	0.00	57.20	2	2,439	0.08%
2024/03/20	1	57.20	0	0.00	57.00	1	2,517	0.04%
2024/03/19	3	59.40	0	0.00	58.60	3	2,508	0.12%
2024/03/18	0	0.00	0.1	58.40	58.10	-0.1	2,491	-0.01%
2024/03/15	1	60.00	7	59.96	59.50	-6	2,472	-0.24%
2024/03/14	1.4	59.98	6	60.92	61.20	-4.6	2,445	-0.19%
2024/03/13	3.2	62.53	1	64.50	61.70	2.2	2,402	0.09%
2024/03/12	7.6	62.13	10	62.49	61.80	-2.4	2,320	-0.10%
2024/03/11	45.5	65.13	24.4	66.07	64.20	21.1	2,207	0.96%
2024/03/08	6	58.12	10	59.30	61.00	-4	1,567	-0.26%
2024/03/07	3	56.00	10	55.65	55.50	-7	1,432	-0.49%
2024/03/06	4	56.42	24	56.92	56.10	-20	1,416	-1.41%
2024/03/05	2	58.40	8	58.19	58.00	-6	1,411	-0.43%
2024/03/04	2	59.50	43	59.39	59.70	-41	1,384	-2.96%
2024/03/01	2.1	59.94	2	59.70	59.50	0.1	1,371	0.01%
2024/02/29	2	60.35	0	0.00	60.30	2	1,363	0.15%
2024/02/27	2.1	62.20	0	0.00	61.50	2.1	1,350	0.16%
2024/02/26	1.2	59.25	0	0.00	62.60	1.2	1,326	0.09%
2024/02/23	1	61.50	3	60.80	60.70	-2	1,268	-0.16%
2024/02/22	0	0.00	1	61.10	61.10	-1	1,299	-0.08%
2024/02/21	0	0.00	1	62.00	61.80	-1	1,315	-0.08%
2024/02/16	3	62.10	3	62.57	62.80	0	1,319	0.00%
2024/02/02	1	61.80	0	0.00	61.90	1	1,279	0.08%
2024/02/01	4	62.50	1	62.10	62.20	3	1,278	0.23%
2024/01/31	0	0.00	0.1	63.60	63.00	-0.1	1,270	-0.01%
2024/01/25	1	64.50	0	0.00	64.30	1	1,283	0.08%
2024/01/24	1	65.60	0	0.00	65.80	1	1,301	0.08%
2024/01/22	0	65.10	0	0.00	65.50	0	1,324	0.00%
2024/01/18	5	63.00	1	63.00	62.90	4	1,311	0.30%
2024/01/17	0	0.00	3	64.00	64.10	-3	1,304	-0.23%
2024/01/15	0	66.30	0	0.00	65.90	0	1,287	0.00%
2024/01/11	1	65.80	0	0.00	66.60	1	1,300	0.08%
2024/01/10	1	66.30	0	66.40	65.50	1	1,314	0.08%
2024/01/04	1	70.20	0	0.00	69.40	1	1,263	0.08%
2024/01/03	1	70.40	0	0.00	70.40	1	1,259	0.08%
2024/01/02	3	71.40	0	0.00	71.40	3	1,245	0.24%
2023/12/29	1.1	72.12	0	0.00	72.10	1.1	1,240	0.09%
2023/12/28	1	72.60	1	73.70	72.70	0	1,242	0.00%
2023/12/27	1	72.60	1.1	72.64	73.00	-0.1	1,240	-0.01%
2023/12/22	0	0.00	1	72.10	71.80	-1	1,268	-0.08%
2023/12/21	0	72.10	0	0.00	71.80	0	1,315	0.00%
2023/12/20	22	73.01	0	0.00	72.50	22	1,324	1.66%
2023/12/19	0	0.00	1.1	72.96	72.90	-1.1	1,374	-0.08%
2023/12/15	2	74.00	6	74.58	73.60	-4	1,504	-0.27%
2023/12/13	0	71.50	0	0.00	71.10	0	1,428	0.00%
2023/12/08	0	71.60	0	0.00	71.10	0	1,449	0.00%
2023/12/05	0	0.00	1	73.50	73.00	-1	1,447	-0.07%
2023/12/04	0	74.60	1	75.40	73.80	-1	1,454	-0.07%
2023/11/30	10	75.80	1.1	76.19	76.40	8.9	1,432	0.62%
2023/11/29	2	74.05	1	73.50	73.50	1	1,376	0.07%
2023/11/27	0	0.00	10	73.00	72.00	-10	1,368	-0.73%
2023/11/24	0.1	74.10	1	74.50	73.60	-0.9	1,379	-0.07%
2023/11/22	1	72.50	0	0.00	73.20	1	1,364	0.07%
2023/11/21	4	74.18	3.1	73.33	73.00	0.9	1,370	0.06%
2023/11/20	3	73.00	3	72.67	73.50	0	1,372	0.00%
2023/11/17	0	0.00	20	71.60	71.80	-20	1,356	-1.47%
2023/11/10	0	0.00	3	68.97	69.20	-3	1,372	-0.22%
2023/11/08	0	0.00	1	70.30	70.40	-1	1,410	-0.07%
2023/11/02	1	69.70	1	69.80	70.00	0	1,465	0.00%
2023/11/01	0	70.50	0	0.00	70.00	0	1,467	0.00%
2023/10/27	20	70.50	0	0.00	70.50	20	1,467	1.36%
2023/10/26	0	71.00	0	0.00	70.80	0	1,490	0.00%
2023/10/25	1	71.60	1	71.90	72.10	0	1,510	0.00%
2023/10/20	1	71.00	3	69.87	70.90	-2	1,568	-0.13%
2023/10/19	1	69.00	0	0.00	69.00	1	1,628	0.06%
2023/10/18	14	69.74	0	0.00	69.00	14	1,651	0.85%
2023/10/17	0	71.80	2	72.25	71.30	-2	1,638	-0.12%
2023/10/16	2	71.85	0	0.00	71.40	2	1,655	0.12%
2023/10/13	1	71.90	1	72.80	73.00	0	1,712	0.00%
2023/10/12	0	0.00	1	72.20	72.40	-1	1,748	-0.06%
2023/10/06	0	0.00	13	73.21	73.00	-13	1,857	-0.70%
2023/10/05	1	73.40	3	73.73	73.30	-2	1,959	-0.10%
2023/10/04	1	72.10	0	0.00	73.40	1	2,255	0.04%
2023/10/03	0	0.00	1	74.20	72.80	-1	2,623	-0.04%
2023/10/02	0	0.00	10	73.80	74.00	-10	2,715	-0.37%
2023/09/28	0	0.00	1	71.80	72.20	-1	2,973	-0.03%
2023/09/27	26	72.08	0	0.00	71.40	26	2,993	0.87%
2023/09/26	8.2	73.35	4	73.08	72.10	4.2	2,996	0.14%
2023/09/25	1	75.50	0	0.00	75.00	1	2,978	0.03%
2023/09/22	2	74.15	2	75.00	75.60	0	2,981	0.00%
2023/09/21	13	76.70	2	79.95	76.20	11	2,932	0.38%
2023/09/20	30	79.92	41	81.67	78.60	-11	2,855	-0.38%
2023/09/19	1	79.10	1	79.90	80.00	0	2,814	0.00%
2023/09/18	2	79.45	6	80.20	79.20	-4	2,834	-0.14%
2023/09/15	0	79.00	0	0.00	79.00	0	2,869	0.00%
2023/09/14	1	80.20	5	80.18	79.80	-4	2,922	-0.14%
2023/09/13	0	0.00	1	79.00	79.50	-1	2,937	-0.03%
2023/09/12	0	0.00	10	77.29	77.60	-10	3,034	-0.33%
2023/09/11	1	77.30	0	0.00	76.60	1	3,187	0.03%
2023/09/08	7	77.67	0	0.00	77.30	7	3,371	0.21%
2023/09/06	21	80.15	1	79.60	80.20	20	3,622	0.55%
2023/09/05	2	79.40	0	0.00	79.60	2	3,637	0.05%
2023/09/04	0	0.00	5	78.98	79.20	-5	3,667	-0.14%
2023/09/01	2	78.80	0	0.00	78.70	2	3,729	0.05%
2023/08/31	2	78.65	8	78.88	79.10	-6	3,800	-0.16%
2023/08/30	3	78.81	0	0.00	78.70	3	3,975	0.08%
2023/08/29	2	78.10	2	78.20	78.30	0	4,038	0.00%
2023/08/28	0	76.90	0	0.00	76.50	0	4,033	0.00%
2023/08/25	1	76.60	0	0.00	76.90	1	4,037	0.02%
2023/08/24	13	76.45	6	77.23	77.30	7	4,045	0.17%
2023/08/23	1	73.40	0	0.00	75.00	1	4,042	0.02%
2023/08/22	1	74.50	0	0.00	74.50	1	4,041	0.02%
2023/08/17	0	0.00	1	75.30	75.40	-1	4,081	-0.02%
2023/08/15	0	0.00	0.1	73.30	73.20	-0.1	4,084	0.00%
2023/08/14	2.1	73.18	0	0.00	72.20	2.1	4,086	0.05%
2023/08/11	1	74.60	0	0.00	75.00	1	4,059	0.02%
2023/08/10	3	75.97	0	0.00	75.80	3	4,061	0.07%
2023/08/08	1	78.20	0	0.00	78.00	1	4,089	0.02%
2023/08/07	0	79.70	0	0.00	79.60	0	4,103	0.00%
2023/08/02	11.1	77.82	2	78.70	77.70	9.1	4,126	0.22%
2023/07/31	1	79.30	0	0.00	79.30	1	4,107	0.02%
2023/07/28	0.1	81.05	1	80.80	80.80	-0.9	4,095	-0.02%
2023/07/27	0	0.00	1	80.00	79.90	-1	4,088	-0.02%
2023/07/26	13	79.30	1	79.90	78.80	12	4,093	0.29%
2023/07/25	0	79.90	2	79.65	80.80	-2	4,105	-0.05%
2023/07/24	17.1	79.61	5	79.46	78.30	12.1	4,093	0.30%
2023/07/21	10.1	82.10	0	0.00	82.20	10.1	4,065	0.25%
2023/07/20	3	83.70	1	83.90	83.90	2	4,107	0.05%
2023/07/19	4	84.40	0	0.00	83.10	4	4,145	0.10%
2023/07/18	2	86.35	1	84.20	84.00	1	4,258	0.02%
2023/07/17	3	86.80	0	0.00	86.80	3	4,285	0.07%
2023/07/14	1	88.30	3	87.47	87.70	-2	4,293	-0.05%
2023/07/13	2	87.55	5	88.80	86.60	-3	4,279	-0.07%
2023/07/12	11.2	89.06	7	89.64	88.40	4.2	4,230	0.10%
2023/07/11	36	93.84	27.2	91.34	90.50	8.8	4,143	0.21%
2023/07/10	15.2	91.33	24	91.14	90.40	-8.8	3,887	-0.23%
2023/07/07	5	86.76	3	86.93	86.70	2	3,557	0.06%
2023/07/06	7	87.33	4	87.50	88.00	3	3,479	0.09%
2023/07/05	0	84.50	5	84.90	83.90	-5	3,244	-0.15%
2023/07/04	0	0.00	11	84.18	84.20	-11	3,256	-0.34%
2023/07/03	5.5	83.26	3	83.30	83.10	2.5	3,271	0.08%
2023/06/30	1	84.00	5	84.20	83.80	-4	3,256	-0.12%
2023/06/29	0	0.00	5	83.36	83.30	-5	3,262	-0.15%
2023/06/28	1	83.00	0	0.00	82.90	1	3,313	0.03%
2023/06/27	0	84.20	0	0.00	83.20	0	3,418	0.00%
2023/06/26	4	84.80	1	84.70	84.50	3	3,399	0.09%
2023/06/21	15	86.99	0	0.00	86.70	15	3,392	0.44%
2023/06/20	15	87.50	3.1	88.01	88.00	11.9	3,370	0.35%
2023/06/19	12	86.35	0	0.00	86.10	12	3,333	0.36%
2023/06/16	4	87.05	0	0.00	86.10	4	3,331	0.12%
2023/06/15	7.1	89.26	2	89.30	88.60	5.1	3,330	0.15%
2023/06/14	3	88.47	5	88.96	90.20	-2	3,207	-0.06%
2023/06/13	2	87.55	1	88.80	86.50	1	3,047	0.03%
2023/06/12	0	86.00	1.5	85.40	85.40	-1.5	2,895	-0.05%
2023/06/09	0	0.00	0	82.70	82.80	0	2,852	0.00%
2023/06/08	2	84.10	1.5	83.79	82.70	0.5	2,862	0.02%
2023/06/07	1	81.94	3	83.93	84.70	-2	2,898	-0.07%
2023/06/06	3.3	82.23	0	0.00	82.00	3.3	2,862	0.12%
2023/06/05	4	87.10	2	88.10	85.20	2	2,812	0.07%
2023/06/02	1	82.50	5.2	82.47	82.20	-4.2	2,698	-0.15%
2023/06/01	0.1	79.70	0	0.00	79.50	0.1	2,686	0.00%
2023/05/31	0	79.40	2	79.60	79.70	-2	2,906	-0.07%
2023/05/30	1	79.10	0.2	79.20	79.10	0.8	2,948	0.03%
2023/05/29	0	0.00	1	79.10	80.60	-1	2,940	-0.03%
2023/05/26	0.2	77.55	0	0.00	77.00	0.2	2,935	0.01%
2023/05/25	1	77.30	0	0.00	77.30	1	2,952	0.03%
2023/05/22	0.3	77.87	0	0.00	77.60	0.3	3,004	0.01%
2023/05/19	1	77.90	0	0.00	78.00	1	3,019	0.03%
2023/05/18	0	0.00	1	77.00	77.40	-1	3,035	-0.03%
2023/05/17	1	76.50	0.6	76.80	76.50	0.4	3,063	0.01%
2023/05/15	0	0.00	3	73.83	74.50	-3	3,081	-0.10%
2023/05/12	0.4	74.20	0	0.00	75.50	0.4	3,123	0.01%
2023/05/11	1.1	76.08	0	0.00	75.20	1.1	3,118	0.04%
2023/05/09	0	0.00	1	78.70	76.50	-1	3,168	-0.03%
2023/05/05	2	78.00	0	0.00	77.80	2	3,329	0.06%
2023/05/04	0	78.40	2	78.30	78.30	-2	3,464	-0.06%
2023/05/03	0.1	78.60	0	0.00	78.90	0.1	3,511	0.00%
2023/05/02	1	78.70	0	0.00	79.00	1	3,566	0.03%
2023/04/28	0	0.00	2	77.45	77.90	-2	3,645	-0.06%
2023/04/27	10.1	76.98	6	76.00	76.30	4.1	3,616	0.11%
2023/04/26	0	0.00	8	75.68	76.70	-8	3,627	-0.22%
2023/04/25	2	78.20	1	78.80	77.00	1	3,610	0.03%
2023/04/24	0	0.00	0	79.90	80.00	0	3,603	0.00%
2023/04/21	9.8	80.68	13.1	81.99	79.10	-3.3	3,573	-0.09%
2023/04/20	3	83.67	2.3	83.54	83.50	0.7	3,464	0.02%
2023/04/19	0	0.00	4	86.63	86.50	-4	3,429	-0.12%
2023/04/18	1	88.51	0	0.00	87.60	1	3,431	0.03%
2023/04/17	1	88.40	3	88.23	88.70	-2	3,425	-0.06%
2023/04/13	14	88.50	1	89.30	88.20	13	3,425	0.38%
2023/04/12	2.1	89.05	0	0.00	90.40	2.1	3,410	0.06%
2023/04/11	5	90.10	1	90.20	90.00	4	3,405	0.12%
2023/04/10	1	90.50	0	0.00	90.50	1	3,427	0.03%
2023/04/07	1	91.80	1	91.70	92.30	0	3,421	0.00%
2023/04/06	1.1	91.72	2	91.85	91.30	-0.9	3,404	-0.03%
2023/03/29	1	89.90	88	90.48	89.80	-87	3,455	-2.52%
2023/03/28	94	91.89	4	91.35	91.70	90	3,436	2.62%
2023/03/23	4.1	90.36	0	0.00	90.20	4.1	3,374	0.12%
2023/03/22	0	0.00	14	90.45	90.70	-14	3,380	-0.41%
2023/03/21	2	89.80	0	0.00	89.70	2	3,382	0.06%
2023/03/20	2.2	90.73	4	90.50	89.90	-1.8	3,390	-0.05%
2023/03/16	2	87.69	0	0.00	86.80	2	3,310	0.06%
2023/03/15	0	87.60	1	87.50	86.80	-1	3,365	-0.03%
2023/03/14	1	87.20	4	87.18	86.10	-3	3,395	-0.09%
2023/03/13	13	87.29	14	87.26	88.40	-1	3,426	-0.03%
2023/03/10	1	88.70	0	0.00	88.90	1	3,468	0.03%
2023/03/09	2	92.55	0	93.10	92.00	2	3,536	0.06%
2023/03/08	1	92.40	0	0.00	92.30	1	3,547	0.03%
2023/03/07	4	91.98	2	91.85	92.50	2	3,544	0.06%
2023/03/06	2	90.20	0	0.00	90.70	2	3,527	0.06%
2023/03/03	10	88.61	2	87.85	89.20	8	3,536	0.23%
2023/03/02	0.2	92.76	3	92.60	90.80	-2.8	3,372	-0.08%
2023/02/22	2.5	93.56	1	93.10	93.20	1.5	3,543	0.04%
2023/02/21	12.3	97.30	19	97.91	97.10	-6.7	3,626	-0.18%
2023/02/17	17	96.64	0	0.00	96.50	17	4,007	0.42%
2023/02/16	0	97.00	13	97.60	97.90	-13	4,067	-0.32%
2023/02/15	1	96.50	0	0.00	95.90	1	4,178	0.02%
2023/02/14	0	0.00	1	96.30	97.00	-1	4,192	-0.02%
2023/02/13	8	95.70	0	0.00	96.10	8	4,328	0.18%
2023/02/10	3.2	96.93	1	95.90	95.20	2.2	4,382	0.05%
2023/02/09	15	98.85	15	99.19	98.30	0	4,372	0.00%
2023/02/08	0	0.00	5	99.20	98.90	-5	4,401	-0.11%
2023/02/07	1	97.30	1	97.20	97.60	0	4,395	0.00%
2023/02/06	2	98.55	7.3	97.45	96.90	-5.3	4,427	-0.12%
2023/02/03	1	100.00	2	99.50	98.20	-1	4,387	-0.02%
2023/02/02	4.3	99.55	5	99.40	100.00	-0.7	4,351	-0.02%
2023/02/01	0.2	96.89	12	97.04	96.70	-11.8	4,263	-0.28%
2023/01/31	3	95.50	2	95.60	96.30	1	4,303	0.02%
2023/01/30	1.3	94.63	1	91.60	94.80	0.3	4,295	0.01%
2023/01/17	0	89.80	1	89.80	89.50	-1	4,271	-0.02%
2023/01/16	0	0.00	3	89.83	90.00	-3	4,315	-0.07%
2023/01/13	1	88.40	3	88.30	87.70	-2	4,344	-0.05%
2023/01/12	0	0.00	1	91.90	89.20	-1	4,404	-0.02%
2023/01/11	1	90.40	3	90.53	90.40	-2	4,408	-0.05%
2023/01/10	0	0.00	1	89.80	89.80	-1	4,472	-0.02%
2023/01/09	3	90.33	1	90.00	90.50	2	4,547	0.04%
2023/01/06	2	87.35	2	88.70	88.80	0	4,610	0.00%
2023/01/05	1	86.40	1	87.60	85.90	0	4,723	0.00%
2023/01/04	0	86.30	0	0.00	85.90	0	4,801	0.00%
2023/01/03	0.3	86.30	0	0.00	86.20	0.3	4,956	0.01%
2022/12/30	1	84.60	1	85.30	84.60	0	5,051	0.00%
2022/12/29	1	84.60	0	0.00	85.10	1	5,112	0.02%
2022/12/28	2	86.35	1	87.00	86.00	1	5,227	0.02%
2022/12/26	1	86.20	0	0.00	88.30	1	5,391	0.02%
2022/12/22	3	88.07	3	86.60	86.90	0	5,581	0.00%
2022/12/20	2	89.40	1	90.00	88.50	1	5,847	0.02%
2022/12/19	6	91.15	1	90.80	90.90	5	6,017	0.08%
2022/12/16	4	92.98	0	0.00	93.20	4	6,155	0.07%
2022/12/15	1	95.10	2	95.25	95.40	-1	6,214	-0.02%
2022/12/14	1	95.50	1	95.70	95.90	0	6,247	0.00%
2022/12/13	6	95.05	3	95.63	93.80	3	6,275	0.05%
2022/12/12	0	95.30	7	94.40	95.00	-7	6,289	-0.11%
2022/12/09	4	97.15	2	97.50	96.10	2	6,319	0.03%
2022/12/08	4	96.95	0	0.00	97.10	4	6,371	0.06%
2022/12/07	6	98.00	1	97.50	96.20	5	6,462	0.08%
2022/12/06	11	100.95	1	99.80	99.80	10	6,454	0.15%
2022/12/05	1	104.00	0	0.00	103.00	1	6,541	0.02%
2022/12/02	4	102.25	3	102.50	102.50	1	6,546	0.02%
2022/12/01	55	101.49	63	101.90	102.00	-8	6,589	-0.12%
2022/11/30	2	98.70	1	99.20	98.10	1	6,601	0.02%
2022/11/29	1	96.41	2	97.50	98.30	-1	6,693	-0.01%
2022/11/28	5	97.32	1	95.53	97.80	4	6,786	0.06%
2022/11/25	2	98.25	5	96.02	96.00	-3	6,967	-0.04%
2022/11/24	1	98.40	0	0.00	98.80	1	6,996	0.01%
2022/11/23	1	98.51	0	0.00	98.30	1	7,077	0.01%
2022/11/22	1	99.50	3	99.03	98.30	-2	7,184	-0.03%
2022/11/21	1	100.00	0	0.00	100.00	1	7,322	0.01%
2022/11/18	3	100.51	4	100.08	99.60	-1	7,455	-0.01%
2022/11/17	2	99.16	5	101.10	102.00	-3	7,553	-0.04%
2022/11/16	35	99.57	32	99.16	98.30	3	7,672	0.04%
2022/11/15	21.2	98.00	30	98.31	101.00	-8.8	7,668	-0.11%
2022/11/14	1	95.80	2	95.05	95.30	-1	8,013	-0.01%
2022/11/11	1	95.40	2	96.70	93.60	-1	8,238	-0.01%
2022/11/10	1	93.70	2	93.30	93.00	-1	8,202	-0.01%
2022/11/09	5	94.10	10	93.17	94.30	-5	8,285	-0.06%
2022/11/08	2	91.85	1	91.90	90.40	1	8,385	0.01%
2022/11/07	8	92.16	2	91.40	91.10	6	8,445	0.07%
2022/11/04	0	0.00	2	89.65	91.10	-2	8,609	-0.02%
2022/11/03	1	88.20	3	88.70	89.90	-2	8,677	-0.02%
2022/11/02	3	89.33	1	88.60	89.40	2	8,945	0.02%
2022/11/01	2	88.00	1	87.50	87.70	1	8,968	0.01%
2022/10/31	2	87.65	4	87.28	87.00	-2	9,084	-0.02%
2022/10/28	0	0.00	2	84.20	83.90	-2	9,165	-0.02%
2022/10/27	10	83.32	8	83.15	85.90	2	9,348	0.02%
2022/10/26	4	82.23	3	82.43	81.90	1	9,542	0.01%
2022/10/25	16	83.20	8	83.66	82.50	8	9,588	0.08%
2022/10/24	1	85.90	4	86.98	85.00	-3	9,723	-0.03%
2022/10/21	6	85.42	0	0.00	84.00	6	9,912	0.06%
2022/10/20	3	86.40	5	85.42	86.20	-2	10,050	-0.02%
2022/10/19	5	88.18	5	86.78	85.80	0	10,335	0.00%
2022/10/18	1	89.00	0	0.00	87.90	1	10,432	0.01%
2022/10/17	6	84.37	3	85.17	86.80	3	10,554	0.03%
2022/10/14	2	88.60	1	88.90	89.10	1	10,742	0.01%
2022/10/13	8	86.09	9	86.73	83.00	-1	11,153	-0.01%
2022/10/12	0	0.00	1	91.20	90.00	-1	11,255	-0.01%
2022/10/11	8	91.36	3	92.47	90.80	5	11,414	0.04%
2022/10/07	3	98.77	4	97.60	97.50	-1	11,748	-0.01%
2022/10/06	6	101.33	5	101.20	101.50	1	11,787	0.01%
2022/10/05	7	100.86	11.3	101.19	99.80	-4.3	11,825	-0.04%
2022/10/04	4	98.15	4	98.38	101.00	0	11,829	0.00%
2022/10/03	0.1	93.40	10	93.30	94.80	-9.9	12,009	-0.08%
2022/09/30	3	90.87	3.1	90.67	95.00	-0.1	12,487	0.00%
2022/09/29	0.1	92.10	1	92.10	91.10	-0.9	12,909	-0.01%
2022/09/28	3.1	95.73	0	0.00	90.70	3.1	13,222	0.02%
2022/09/27	11	99.24	1	97.30	99.60	10	13,774	0.07%
2022/09/26	26.1	103.40	14	103.71	98.50	12.1	14,054	0.09%
2022/09/23	16.1	110.48	0	0.00	107.00	16.1	14,215	0.11%
2022/09/22	0	0.00	1	113.50	114.00	-1	14,252	-0.01%
2022/09/21	2	110.25	2	110.00	110.00	0	14,266	0.00%
2022/09/20	0	0.00	4	111.25	113.00	-4	14,345	-0.03%
2022/09/19	1	110.00	0	0.00	109.50	1	14,511	0.01%
2022/09/16	1	110.01	0	0.00	109.50	1	14,612	0.01%
2022/09/15	3	112.50	12	113.17	111.50	-9	14,736	-0.06%
2022/09/14	4	106.50	5	109.60	114.00	-1	14,959	-0.01%
2022/09/13	15	112.27	19	113.97	111.50	-4	15,080	-0.03%
2022/09/12	11	112.91	3	113.50	112.50	8	15,194	0.05%
2022/09/08	3	107.00	6	109.00	110.00	-3	15,217	-0.02%
2022/09/07	8	104.69	2.1	106.02	105.00	5.9	15,282	0.04%
2022/09/06	5.3	107.54	15	108.70	107.00	-9.7	15,312	-0.06%
2022/09/05	12	112.71	6	110.50	110.50	6	15,354	0.04%
2022/09/02	24	114.79	31.2	114.84	115.00	-7.2	15,372	-0.05%
2022/09/01	7	113.86	33	113.20	113.00	-26	15,352	-0.17%
2022/08/31	8	115.00	3	115.83	115.50	5	15,307	0.03%
2022/08/30	6	116.08	5	117.00	117.00	1	15,517	0.01%
2022/08/29	8.2	112.30	9.3	112.80	116.00	-1.1	15,566	-0.01%
2022/08/26	8	116.81	8	117.56	115.50	0	15,485	0.00%
2022/08/25	13	116.62	14.3	116.57	117.00	-1.3	15,471	-0.01%
2022/08/24	7	114.86	2	115.75	113.00	5	15,425	0.03%
2022/08/23	19	112.76	18.1	114.61	115.50	0.9	15,405	0.01%
2022/08/22	6	113.83	11	112.77	111.50	-5	15,309	-0.03%
2022/08/19	49	115.04	62.5	113.98	113.00	-13.5	15,226	-0.09%
2022/08/18	22.3	107.73	48	108.30	109.00	-25.7	14,800	-0.17%
2022/08/17	4	103.38	1	103.00	102.50	3	14,631	0.02%
2022/08/16	12.1	105.55	9	105.33	104.50	3.1	14,638	0.02%
2022/08/15	7	105.64	9	104.83	105.50	-2	14,659	-0.01%
2022/08/12	2	101.50	11	102.14	101.50	-9	14,467	-0.06%
2022/08/11	40	102.04	8	101.51	99.60	32	14,453	0.22%
2022/08/09	83	102.00	66	101.36	101.00	17	14,513	0.12%
2022/08/08	2	98.25	3	98.70	99.50	-1	14,328	-0.01%
2022/08/05	5.2	98.30	6	98.12	98.80	-0.8	14,409	-0.01%
2022/08/04	2	92.45	2	93.40	95.00	0	14,382	0.00%
2022/08/03	7.5	94.76	9	94.34	93.20	-1.5	14,364	-0.01%
2022/08/02	10	96.06	8	98.03	96.20	2	14,293	0.01%
2022/08/01	17	100.71	2	100.51	100.50	15	14,116	0.11%
2022/07/29	0	0.00	12	101.13	102.50	-12	14,118	-0.08%
2022/07/28	17	99.83	9.1	99.63	98.50	7.9	14,034	0.06%
2022/07/27	16	99.14	87	98.04	99.50	-71	13,908	-0.51%
2022/07/26	40	102.29	31	98.29	97.40	9	13,776	0.07%
2022/07/25	1	99.80	4	99.25	100.50	-3	13,539	-0.02%
2022/07/22	10	101.40	3.1	100.97	99.10	6.9	13,580	0.05%
2022/07/21	12	101.00	27	101.02	101.50	-15	13,675	-0.11%
2022/07/20	25.1	99.02	28	100.23	99.30	-2.9	13,520	-0.02%
2022/07/19	18	93.01	16	94.23	94.30	2	13,162	0.02%
2022/07/18	7	94.67	5	94.20	93.00	2	13,027	0.02%
2022/07/15	46	91.78	43	92.85	93.00	3	12,806	0.02%
2022/07/14	42	87.38	43	87.81	88.00	-1	12,375	-0.01%
2022/07/13	35	86.69	14	84.06	83.50	21	12,311	0.17%
2022/07/12	1	84.10	0	0.00	82.00	1	12,306	0.01%
2022/07/11	19	87.14	9	86.49	87.90	10	12,314	0.08%
2022/07/08	77	90.93	18	88.83	88.50	59	12,130	0.49%
2022/07/07	25	84.89	13	83.81	85.00	12	11,708	0.10%
2022/07/06	8	86.51	8	86.03	83.50	0	11,235	0.00%
2022/07/05	13	87.83	52	86.72	90.10	-39	10,979	-0.36%
2022/07/04	25	94.24	17	95.85	90.90	8	10,346	0.08%
2022/07/01	47	102.41	5.3	107.57	101.00	41.7	10,130	0.41%
2022/06/30	19.3	114.60	8	115.75	112.00	11.3	9,861	0.11%
2022/06/29	5	122.50	1	121.00	124.00	4	9,795	0.04%
2022/06/28	0	0.00	3.3	123.50	124.50	-3.3	10,015	-0.03%
2022/06/27	6	124.42	3.2	123.05	125.00	2.8	10,509	0.03%
2022/06/24	3	118.17	3	117.33	116.50	0	10,563	0.00%
2022/06/23	21	115.79	1	118.50	119.00	20	10,810	0.19%
2022/06/22	9	118.06	9	118.06	119.50	0	11,550	0.00%
2022/06/21	19	113.58	15	116.47	118.00	4	11,540	0.03%
2022/06/20	7	114.00	2.2	111.35	108.50	4.8	11,618	0.04%
2022/06/17	5	118.10	4	118.50	118.50	1	11,816	0.01%
2022/06/16	1	128.50	2.2	125.27	120.50	-1.2	12,158	-0.01%
2022/06/15	20	129.60	61	128.30	126.50	-41	12,606	-0.33%
2022/06/14	11.1	131.67	29	131.41	131.00	-17.9	13,160	-0.14%
2022/06/13	7.4	132.73	16	130.41	133.50	-8.6	13,413	-0.06%
2022/06/10	1	133.00	2	133.25	132.50	-1	13,626	-0.01%
2022/06/09	12.1	135.32	12	134.29	134.50	0.1	13,963	0.00%
2022/06/08	17	133.38	19.2	134.44	133.50	-2.2	14,265	-0.02%
2022/06/07	6.1	128.61	15	130.37	130.00	-8.9	14,193	-0.06%
2022/06/06	0	0.00	2	128.25	127.00	-2	14,134	-0.01%
2022/06/02	10.1	128.06	9.2	128.23	127.50	0.9	14,263	0.01%
2022/06/01	9.1	127.49	12	126.33	126.00	-2.9	14,291	-0.02%
2022/05/31	35	126.77	18	126.83	126.50	17	14,344	0.12%
2022/05/30	8	123.69	14.1	123.85	125.00	-6.1	14,311	-0.04%
2022/05/27	2	122.00	2	119.75	119.00	0	14,305	0.00%
2022/05/26	14	122.61	14	119.54	119.50	0	14,337	0.00%
2022/05/25	23	121.52	26	120.10	120.50	-3	14,351	-0.02%
2022/05/24	4	119.50	2.2	116.00	115.50	1.8	14,427	0.01%
2022/05/23	51	122.86	54.3	121.10	121.00	-3.3	14,403	-0.02%
2022/05/20	2.1	118.98	1	119.00	119.00	1.1	14,368	0.01%
2022/05/19	12.3	119.21	13	119.77	120.00	-0.7	14,446	-0.01%
2022/05/18	39	121.78	41	120.48	121.00	-2	14,456	-0.01%
2022/05/17	12	115.25	20	116.00	117.00	-8	14,241	-0.06%
2022/05/16	2	115.75	14	113.50	113.00	-12	14,299	-0.08%
2022/05/13	33	114.62	24.3	113.47	113.50	8.7	14,329	0.06%
2022/05/12	14	113.36	14	109.79	108.50	0	14,376	0.00%
2022/05/11	10	114.30	9	112.39	112.00	1	14,608	0.01%
2022/05/10	23	113.28	24	113.10	113.50	-1	14,616	-0.01%
2022/05/09	3	112.17	8	109.75	108.50	-5	14,710	-0.03%
2022/05/06	1	107.80	3	112.17	116.00	-2	14,893	-0.01%
2022/05/05	2	112.75	5	113.20	113.00	-3	14,931	-0.02%
2022/05/04	3	111.50	3.1	110.34	112.00	-0.1	14,911	0.00%
2022/05/03	3	105.33	4	105.63	108.00	-1	14,981	-0.01%
2022/04/29	4.3	105.77	16.2	105.67	105.00	-11.9	15,109	-0.08%
2022/04/28	23	101.76	23	102.63	102.50	0	15,062	0.00%
2022/04/27	22.5	102.67	13	104.23	106.00	9.5	14,925	0.06%
2022/04/26	3	111.50	0	0.00	110.00	3	14,714	0.02%
2022/04/25	3	110.33	3	110.00	110.00	0	14,715	0.00%
2022/04/22	16.5	116.63	1.3	116.50	115.00	15.2	14,672	0.10%
2022/04/21	1	123.00	1	122.00	123.00	0	14,735	0.00%
2022/04/20	1	122.00	3	121.83	122.50	-2	14,857	-0.01%
2022/04/19	20	124.50	26	121.46	121.00	-6	15,002	-0.04%
2022/04/18	12.1	120.09	3	120.50	119.50	9.1	15,138	0.06%
2022/04/15	7	126.29	4	127.00	123.00	3	15,233	0.02%
2022/04/14	8	132.69	3.1	132.16	130.50	4.9	15,425	0.03%
2022/04/13	11.3	128.88	13	130.46	130.50	-1.8	15,411	-0.01%
2022/04/12	0.2	125.63	1.4	128.31	124.50	-1.1	15,455	-0.01%
2022/04/11	35	129.44	31.1	128.54	128.50	4	15,497	0.03%
2022/04/08	1.3	127.88	1	126.00	128.00	0.3	15,499	0.00%
2022/04/07	2	127.70	44	124.95	124.50	-42	15,528	-0.27%
2022/04/06	7.1	130.99	9	130.11	130.50	-1.9	15,634	-0.01%
2022/04/01	3	133.17	3	131.17	133.50	0	15,910	0.00%
2022/03/31	11.6	133.79	38	133.07	133.00	-26.4	16,040	-0.16%
2022/03/30	94.5	136.87	101	137.53	137.50	-6.5	15,779	-0.04%	大賣/
2022/03/29	8.6	134.74	11	136.23	131.00	-2.4	15,296	-0.02%
2022/03/28	20	134.88	27	135.06	136.50	-7	15,114	-0.05%
2022/03/25	82.1	139.66	70.1	137.23	134.00	11.9	14,809	0.08%
2022/03/24	36.3	133.62	20.2	133.08	134.50	16.1	14,028	0.11%
2022/03/23	25	134.16	74	132.18	130.50	-49	13,891	-0.35%
2022/03/22	44	132.84	37.1	131.98	132.00	6.9	13,907	0.05%
2022/03/21	38.2	131.94	29	132.29	131.50	9.2	13,712	0.07%
2022/03/18	111.1	129.29	93.1	128.49	129.50	18	13,415	0.13%	大買/
2022/03/17	104.2	123.61	122.7	124.50	127.00	-18.5	13,097	-0.14%	大買/大賣/
2022/03/16	80	119.84	60.1	115.59	115.50	19.9	12,561	0.16%
2022/03/15	31	120.39	31	118.18	116.00	0	12,323	0.00%
2022/03/14	25	120.32	25.5	120.18	120.50	-0.5	12,224	0.00%
2022/03/11	16.1	117.43	16	116.47	117.50	0.1	12,051	0.00%
2022/03/10	5	115.40	22.3	117.73	118.00	-17.3	11,755	-0.15%
2022/03/09	14.5	108.61	8	108.31	107.50	6.5	11,998	0.05%
2022/03/08	14	110.07	9	108.61	106.00	5	12,521	0.04%
2022/03/07	13	112.00	13	113.50	108.00	0	12,436	0.00%
2022/03/04	16	117.38	14	117.50	117.00	2	12,518	0.02%
2022/03/03	14.1	115.85	8	115.50	114.50	6.1	12,739	0.05%
2022/03/02	15.1	113.13	9	112.06	115.50	6.1	12,940	0.05%
2022/03/01	20	106.98	17	109.56	111.00	3	13,007	0.02%
2022/02/25	11	105.55	22	106.11	107.50	-11	13,312	-0.08%
2022/02/24	18.4	101.42	1	102.00	101.00	17.4	13,622	0.13%
2022/02/23	7.1	107.29	7	107.36	107.00	0.1	13,708	0.00%
2022/02/22	2.3	108.43	8	108.44	107.00	-5.7	14,312	-0.04%
2022/02/21	6.1	112.57	2	112.50	113.00	4.1	14,773	0.03%
2022/02/18	4	116.63	12	117.88	117.50	-8	15,619	-0.05%
2022/02/17	7.1	117.63	3	116.50	116.00	4.1	16,741	0.02%
2022/02/16	10.1	118.19	8	115.56	116.00	2.1	17,296	0.01%
2022/02/15	4	117.50	7	116.64	115.00	-3	17,696	-0.02%
2022/02/14	7.1	115.72	46	117.52	114.50	-38.9	18,179	-0.21%
2022/02/11	36.7	119.13	25	118.26	120.50	11.7	18,412	0.06%
2022/02/10	16.1	114.62	6	114.00	113.50	10.1	18,570	0.05%
2022/02/09	26	115.21	9	114.22	115.50	17	18,977	0.09%
2022/02/08	9	109.01	7	110.36	109.00	2	19,452	0.01%
2022/02/07	0	0.00	0.5	103.00	106.50	-0.5	19,958	0.00%
2022/01/26	3	105.33	3	105.33	106.00	0	20,938	0.00%
2022/01/25	8.1	107.05	5	108.50	105.00	3.1	22,199	0.01%
2022/01/24	9	111.06	5	109.50	112.00	4	23,333	0.02%
2022/01/21	3.2	109.01	3	109.83	107.50	0.2	24,393	0.00%
2022/01/20	1	112.00	0	0.00	113.00	1	24,821	0.00%
2022/01/19	13.1	114.34	3	113.99	113.00	10.1	25,702	0.04%
2022/01/18	3.6	117.85	2.4	118.96	116.00	1.2	27,585	0.00%
2022/01/17	4	114.91	7	115.43	118.50	-3	27,949	-0.01%
2022/01/14	10	111.95	7.1	112.01	115.50	2.9	28,705	0.01%
2022/01/13	10.2	113.97	6	115.08	114.50	4.2	29,333	0.01%
2022/01/12	4.2	117.93	10	116.65	116.50	-5.8	30,283	-0.02%
2022/01/11	22.2	119.68	7	120.93	117.50	15.2	31,864	0.05%
2022/01/10	11	124.22	13	121.77	125.50	-2	32,869	-0.01%
2022/01/07	33.7	127.04	22	127.96	123.50	11.7	33,851	0.03%
2022/01/06	9	133.17	21	134.00	134.00	-12	34,726	-0.03%
2022/01/05	21.9	136.32	3.3	135.76	135.00	18.6	35,729	0.05%
2022/01/04	5	142.00	8	143.06	141.00	-3	36,751	-0.01%
2022/01/03	28	146.30	17	145.32	144.50	11	38,902	0.03%
2021/12/30	41.1	147.64	28	143.61	143.00	13.1	39,815	0.03%
2021/12/29	57	147.46	52	146.91	146.00	5	40,713	0.01%
2021/12/28	63.3	147.98	68.1	145.76	145.50	-4.8	41,252	-0.01%
2021/12/27	9	142.34	31	142.22	144.50	-22	41,547	-0.05%
2021/12/24	2	137.74	5	136.50	136.00	-3	41,792	-0.01%
2021/12/23	4	138.88	5	139.50	138.00	-1	42,607	0.00%
2021/12/22	4	137.25	3	138.17	136.00	1	43,380	0.00%
2021/12/21	13	134.93	16	136.78	136.00	-3	44,216	-0.01%
2021/12/20	33	134.65	15	135.07	134.50	18	45,849	0.04%
2021/12/17	12	138.33	3	140.17	136.50	9	47,177	0.02%
2021/12/16	25	142.62	42	143.24	143.00	-17	48,924	-0.03%
2021/12/15	12	134.88	10	136.30	137.00	2	49,234	0.00%
2021/12/14	5.2	134.31	5	134.60	133.50	0.2	49,407	0.00%
2021/12/13	21	134.52	14	134.46	134.00	7	49,442	0.01%
2021/12/10	7.1	138.78	10	138.00	137.50	-3	49,568	-0.01%
2021/12/09	14	140.86	6	140.50	141.50	8	49,819	0.02%
2021/12/08	11	144.05	7.4	145.18	143.00	3.6	50,199	0.01%
2021/12/07	11.4	144.62	3	148.17	143.00	8.4	50,938	0.02%
2021/12/06	9	150.78	6.4	149.94	149.50	2.6	51,266	0.01%
2021/12/03	32	156.59	29	156.91	155.00	3	51,575	0.01%
2021/12/02	60	154.72	60	154.68	156.00	0	51,503	0.00%
2021/12/01	5	148.20	3	148.17	148.00	2	51,169	0.00%
2021/11/30	15	150.27	12	150.63	150.00	3	51,467	0.01%
2021/11/29	12.6	146.52	15.1	147.05	148.50	-2.5	51,759	0.00%
2021/11/26	8.1	143.24	10	141.80	148.50	-1.9	51,975	0.00%
2021/11/25	12	146.67	17	146.32	145.50	-5	51,787	-0.01%
2021/11/24	16.2	146.29	14.3	146.71	145.00	1.9	51,859	0.00%
2021/11/23	36.2	151.71	20	153.28	147.00	16.2	51,866	0.03%
2021/11/22	9.5	155.67	8	155.69	153.00	1.5	51,979	0.00%
2021/11/19	39	162.04	45.1	160.01	156.00	-6.1	52,766	-0.01%
2021/11/18	28.5	160.63	17	158.76	157.00	11.5	52,749	0.02%
2021/11/17	51.2	165.10	51.9	165.13	165.50	-0.7	52,962	0.00%
2021/11/16	55.5	165.16	44.1	163.72	159.50	11.4	52,558	0.02%
2021/11/15	19	155.45	21	155.98	159.00	-2	51,648	0.00%
2021/11/12	35	153.64	42	152.91	149.00	-7	51,393	-0.01%
2021/11/11	36.1	149.65	38	149.74	151.50	-1.9	51,178	0.00%
2021/11/10	20.2	142.76	21	143.26	145.00	-0.8	50,801	0.00%
2021/11/09	26.2	147.79	17	144.32	142.00	9.2	50,612	0.02%
2021/11/08	21	144.38	17	144.88	146.50	4	50,327	0.01%
2021/11/05	46	148.98	48	149.03	147.50	-2	50,121	0.00%
2021/11/04	45	159.10	37.1	155.65	150.00	7.9	49,748	0.02%
2021/11/03	117.1	157.30	117.1	153.81	160.50	0	49,363	0.00%	大買/大賣/
2021/11/02	159.4	166.76	117.1	161.37	154.00	42.3	48,518	0.09%	大買/大賣/
2021/11/01	120.1	159.84	120.3	161.79	165.50	-0.2	47,371	0.00%	大買/大賣/
2021/10/29	145	151.03	151.2	152.20	152.50	-6.2	46,367	-0.01%	大買/大賣/
2021/10/28	38	143.33	37	143.89	142.50	1	45,320	0.00%
2021/10/27	66.1	142.26	60	142.92	141.50	6.1	45,025	0.01%
2021/10/26	94	141.44	100	143.40	140.00	-6	44,406	-0.01%
2021/10/25	30	135.22	73	134.35	135.00	-43	42,768	-0.10%
2021/10/22	91	133.14	75	133.17	135.50	16	42,815	0.04%
2021/10/21	44.1	136.11	37	136.46	132.50	7.1	42,435	0.02%
2021/10/20	111	132.52	92.1	133.76	135.50	18.9	42,141	0.04%	大買/
2021/10/19	96.1	133.95	91.6	134.84	129.50	4.5	41,482	0.01%
2021/10/18	17.2	127.31	18.4	128.16	132.00	-1.2	40,515	0.00%
2021/10/15	48	124.43	76.6	125.86	128.50	-28.6	40,101	-0.07%
2021/10/14	65	121.78	46.1	117.82	117.00	18.9	39,579	0.05%
2021/10/13	32.8	127.33	25	125.30	122.00	7.8	39,274	0.02%
2021/10/12	35.3	126.10	36	126.46	128.50	-0.7	39,148	0.00%
2021/10/08	95.2	127.41	109.1	126.48	124.00	-13.9	39,173	-0.04%	大賣/
2021/10/07	54	120.18	63.2	121.59	124.50	-9.1	37,710	-0.02%
2021/10/06	65.2	116.31	70	115.76	113.50	-4.8	37,871	-0.01%
2021/10/05	26	108.33	50	110.02	113.50	-24	37,204	-0.06%
2021/10/04	45	111.04	39	109.18	106.00	6	36,571	0.02%
2021/10/01	54	114.45	50	112.03	112.00	4	36,165	0.01%
2021/09/30	33.1	115.79	48	116.17	118.00	-15	36,074	-0.04%
2021/09/29	58.1	117.14	46.1	115.19	112.00	12	35,335	0.03%
2021/09/28	72.2	123.52	76.5	122.49	122.00	-4.3	34,671	-0.01%
2021/09/27	118	125.23	148.6	125.94	123.00	-30.5	33,883	-0.09%	大買/大賣/
2021/09/24	88	121.68	63.5	120.44	119.50	24.5	32,349	0.08%
2021/09/23	100.3	116.74	120.2	118.06	121.00	-19.9	31,055	-0.06%	大賣/
2021/09/22	37	106.78	38	107.08	110.50	-1	29,473	0.00%
2021/09/17	29.4	104.90	29.5	105.45	107.50	-0.2	29,084	0.00%
2021/09/16	10	102.30	11	102.14	101.50	-1	28,932	0.00%
2021/09/15	16.5	102.76	13	102.27	100.50	3.5	28,857	0.01%
2021/09/14	12	107.79	14	107.54	106.00	-2	28,654	-0.01%
2021/09/13	29	108.26	23	107.41	106.50	6	28,806	0.02%
2021/09/10	77.6	105.89	70	106.34	108.00	7.6	28,763	0.03%
2021/09/09	29.1	98.65	29.1	99.73	101.50	0	28,549	0.00%
2021/09/08	33	96.96	30	95.14	94.60	3	28,436	0.01%
2021/09/07	15.4	99.80	11	100.01	98.60	4.4	28,804	0.02%
2021/09/06	13	104.54	22	104.20	103.50	-9	29,578	-0.03%
2021/09/03	17	103.68	16	103.94	103.00	1	29,580	0.00%
2021/09/02	27.2	110.07	40	109.39	106.00	-12.8	29,540	-0.04%
2021/09/01	25	110.10	75.1	108.90	114.00	-50.1	29,120	-0.17%
2021/08/31	4	106.50	6	107.67	109.00	-2	28,646	-0.01%
2021/08/30	60.2	106.48	12.2	106.28	106.00	48	28,721	0.17%
2021/08/27	13	107.46	4	108.00	104.50	9	28,782	0.03%
2021/08/26	19	108.89	22.5	109.84	111.50	-3.5	29,032	-0.01%
2021/08/25	56	110.15	53	109.50	106.50	3	28,704	0.01%
2021/08/24	23	106.54	23	104.93	105.00	0	27,801	0.00%
2021/08/23	11	100.45	11.4	101.17	104.00	-0.4	27,303	0.00%
2021/08/20	10	91.88	16.2	93.44	94.60	-6.2	26,844	-0.02%
2021/08/19	17	87.32	15	87.74	86.00	2	26,642	0.01%
2021/08/18	6.1	83.06	9	85.13	89.80	-3	26,569	-0.01%
2021/08/17	22.2	86.93	9	86.67	84.50	13.2	26,688	0.05%
2021/08/16	12	91.35	34	88.47	92.00	-22	26,509	-0.08%
2021/08/13	8	91.63	7	93.11	90.30	1	26,453	0.00%
2021/08/12	13	94.22	11	95.46	95.60	2	26,366	0.01%
2021/08/11	20.1	92.88	17	92.42	93.30	3.1	26,380	0.01%
2021/08/10	11.1	95.15	5	95.28	96.50	6.1	26,198	0.02%
2021/08/09	25.4	97.05	22.2	97.29	95.40	3.2	26,051	0.01%
2021/08/06	34.1	106.20	3	107.17	106.00	31.1	25,867	0.12%
2021/08/05	7	107.87	7	108.79	112.50	0	25,914	0.00%
2021/08/04	11	110.41	6	107.43	107.00	5	26,200	0.02%
2021/08/03	10	108.00	9	108.00	108.50	1	26,113	0.00%
2021/08/02	2	104.75	5	105.30	106.50	-3	26,038	-0.01%
2021/07/30	7	106.07	3	109.00	102.50	4	25,949	0.02%
2021/07/29	9.2	105.69	9	105.89	108.00	0.2	25,755	0.00%
2021/07/28	25.2	102.48	9	104.06	104.50	16.2	25,598	0.06%
2021/07/27	26	118.71	16	113.09	112.00	10	25,361	0.04%
2021/07/26	22.1	117.46	24	119.56	118.00	-1.9	25,132	-0.01%
2021/07/23	33.2	115.02	29	115.90	114.00	4.2	24,749	0.02%
2021/07/22	50.2	121.67	49.2	120.47	121.50	1	24,472	0.00%
2021/07/21	20	112.75	43	114.27	117.00	-23	23,826	-0.10%
2021/07/20	60.2	109.91	56.2	110.49	106.50	4	23,256	0.02%
2021/07/19	52.2	114.01	71	115.20	112.50	-18.8	22,976	-0.08%
2021/07/16	59	106.97	68	108.41	111.00	-9	22,765	-0.04%
2021/07/15	65.1	101.14	64	101.31	107.00	1.1	22,479	0.00%
2021/07/14	32	95.48	65	97.71	99.60	-33	21,925	-0.15%
2021/07/13	184	95.09	157	92.28	90.60	27	21,341	0.13%	大買/大賣/
2021/07/12	15	88.97	20	91.86	92.70	-5	20,269	-0.02%
2021/07/09	10	85.48	19	84.93	84.30	-9	20,067	-0.04%
2021/07/08	10	84.45	19	83.64	83.70	-9	20,187	-0.04%
2021/07/07	12.1	83.71	15	83.97	84.30	-3	20,213	-0.01%
2021/07/06	4	80.48	3	80.30	79.70	1	20,418	0.00%
2021/07/05	29	79.43	15	80.53	80.60	14	20,953	0.07%
2021/07/02	3	77.47	2	76.80	79.20	1	21,542	0.00%
2021/07/01	0	0.00	4.1	76.44	76.10	-4.1	22,398	-0.02%
2021/06/30	2	79.00	4.3	78.10	78.30	-2.3	23,111	-0.01%
2021/06/29	4.2	78.37	13	78.91	77.70	-8.8	23,415	-0.04%
2021/06/28	10	83.37	8	82.93	81.50	2	23,399	0.01%
2021/06/25	14	85.94	16	86.06	85.00	-2	24,037	-0.01%
2021/06/24	0.2	83.30	3	85.10	83.10	-2.8	24,507	-0.01%
2021/06/23	4	82.65	12	82.32	82.90	-8	24,570	-0.03%
2021/06/22	18	84.76	14	85.87	81.00	4	24,919	0.02%
2021/06/21	71	87.17	68	86.57	85.20	3	25,138	0.01%
2021/06/18	32	84.91	37.3	85.79	87.50	-5.3	25,777	-0.02%
2021/06/17	57.1	80.47	48	80.08	81.10	9.1	25,476	0.04%
2021/06/16	81	81.53	71.2	79.28	78.40	9.8	25,378	0.04%
2021/06/15	47.1	77.37	83	77.72	79.90	-36	24,755	-0.15%
2021/06/11	9	72.32	30	72.11	72.70	-21	23,827	-0.09%
2021/06/10	22	71.67	11	71.81	70.10	11	23,921	0.05%
2021/06/09	8	70.49	16	70.88	70.40	-8	23,846	-0.03%
2021/06/08	14	69.81	6	70.32	69.40	8	23,948	0.03%
2021/06/07	15	70.45	17	69.44	70.80	-2	23,914	-0.01%
2021/06/04	6	69.55	5.1	69.59	68.50	0.9	23,699	0.00%
2021/06/03	68.1	72.69	75	72.63	72.70	-6.9	23,504	-0.03%
2021/06/02	6	69.87	19	69.91	68.80	-13	22,927	-0.06%
2021/06/01	2	68.70	14	68.41	69.00	-12	22,715	-0.05%
2021/05/31	14	67.35	10	67.39	67.30	4	22,613	0.02%
2021/05/28	10	68.21	17.3	68.08	67.70	-7.3	22,504	-0.03%
2021/05/27	11	65.69	17	65.41	66.60	-6	22,262	-0.03%
2021/05/26	11	64.11	10	63.76	63.60	1	22,025	0.00%
2021/05/25	37.1	63.25	23	62.93	63.30	14.1	21,986	0.06%
2021/05/24	7	56.64	13	57.02	59.90	-6	21,802	-0.03%
2021/05/21	7	55.79	13	56.65	56.00	-6	22,535	-0.03%
2021/05/20	34.1	55.79	22	56.24	55.60	12.1	22,687	0.05%
2021/05/19	1	56.50	2	55.35	54.90	-1	22,627	0.00%
2021/05/18	1	52.10	9	53.01	54.00	-8	22,512	-0.04%
2021/05/17	8	50.09	21	49.46	49.15	-13	22,514	-0.06%
2021/05/14	6	52.40	3	52.30	51.80	3	22,385	0.01%
2021/05/13	26	55.70	27	55.45	54.80	-1	22,250	0.00%
2021/05/12	14	54.51	19	53.33	56.00	-5	22,119	-0.02%
2021/05/11	12.3	54.73	3	54.73	53.60	9.3	21,817	0.04%
2021/05/10	2	61.90	2	59.90	58.80	0	21,807	0.00%
2021/05/07	8	60.69	29	59.67	61.90	-21	21,825	-0.10%
2021/05/06	24	58.45	15	58.01	58.50	9	21,845	0.04%
2021/05/05	15	59.47	0	0.00	58.00	15	21,940	0.07%
2021/05/04	22	58.95	9	58.90	60.80	13	21,922	0.06%
2021/05/03	46	61.71	39	62.20	61.60	7	21,814	0.03%
2021/04/29	12	65.89	3	65.50	65.10	9	21,797	0.04%
2021/04/28	19.1	67.30	18	67.46	67.30	1.1	22,200	0.00%
2021/04/27	12	66.67	9	67.62	66.20	3	22,450	0.01%
2021/04/26	19	68.63	13	68.52	68.20	6	22,748	0.03%
2021/04/23	14.2	68.02	36	67.79	68.70	-21.8	23,292	-0.09%
2021/04/22	106	70.48	34	70.39	67.10	72	23,909	0.30%	大買/
2021/04/21	24.2	76.95	36.1	75.91	74.50	-11.9	24,734	-0.05%
2021/04/20	61	74.75	106	74.81	74.90	-45	24,436	-0.18%	大賣/
2021/04/19	14	70.68	14	69.89	70.70	0	24,647	0.00%
2021/04/16	8	69.33	5	70.02	68.60	3	24,760	0.01%
2021/04/15	5	69.26	5	69.38	68.80	0	24,734	0.00%
2021/04/14	38	65.96	16	66.54	68.70	22	24,716	0.09%
2021/04/13	32	70.82	11	70.51	68.00	21	24,676	0.09%
2021/04/12	27	70.30	93.2	68.91	68.00	-66.2	24,583	-0.27%
2021/04/09	48.2	75.58	50	75.92	75.00	-1.8	24,329	-0.01%
2021/04/08	46	70.50	34	72.31	74.50	12	23,755	0.05%
2021/04/07	58	68.88	83.2	68.71	69.00	-25.2	23,064	-0.11%
2021/04/06	76	64.03	93	64.49	65.80	-17	22,461	-0.08%
2021/04/01	22	61.01	29.2	60.44	59.90	-7.2	21,918	-0.03%
2021/03/31	45.2	59.93	19	59.79	59.50	26.2	21,803	0.12%
2021/03/30	96.2	61.45	45.2	61.40	60.90	51	21,724	0.23%
2021/03/29	47.2	58.13	38	58.57	59.50	9.2	21,067	0.04%
2021/03/26	35.1	55.43	38	55.25	55.80	-2.9	20,571	-0.01%
2021/03/25	46.1	56.13	31	55.56	55.40	15	20,466	0.07%
2021/03/24	179	54.85	152	55.49	55.00	27	20,076	0.13%	大買/大賣/
2021/03/23	34	56.13	25	54.08	52.00	9	19,449	0.05%
2021/03/22	18	53.52	42.4	54.28	56.70	-24.4	18,413	-0.13%
2021/03/19	20	51.88	22	52.27	51.60	-2	18,192	-0.01%
2021/03/18	9	52.07	16.5	51.94	51.80	-7.5	18,173	-0.04%
2021/03/17	7.2	51.58	16	51.68	50.80	-8.8	18,553	-0.05%
2021/03/16	22	51.56	41	51.76	50.40	-19	19,764	-0.10%
2021/03/15	3	49.77	135	49.83	49.95	-132	20,109	-0.66%	大賣/鉅額交易
2021/03/12	4	49.11	14	48.73	48.90	-10	20,161	-0.05%
2021/03/11	1	47.10	2	46.38	46.90	-1	20,259	0.00%
2021/03/10	2.1	45.10	2	45.40	44.70	0.1	20,376	0.00%
2021/03/09	10	44.38	2	44.45	45.00	8	21,015	0.04%
2021/03/08	18	44.88	1	46.00	44.25	17	20,995	0.08%
2021/03/05	9	46.21	8	46.25	45.95	1	21,053	0.00%
2021/03/04	2	47.00	4	46.99	46.80	-2	21,449	-0.01%
2021/03/03	1	46.90	0	0.00	47.90	1	21,642	0.00%
2021/03/02	54.5	48.03	1	47.80	47.30	53.5	21,725	0.25%
2021/02/26	67	47.17	3	47.48	47.60	64	22,034	0.29%
2021/02/25	8	49.73	12	49.86	48.60	-4	22,532	-0.02%
2021/02/24	31.3	50.13	101	50.05	49.40	-69.7	22,516	-0.31%	大賣/
2021/02/23	111	52.83	81	51.56	51.80	30	22,425	0.13%	大買/
2021/02/22	12	49.14	73.8	49.12	50.80	-61.8	21,548	-0.29%
2021/02/19	12	46.11	1	46.00	46.20	11	21,195	0.05%
2021/02/18	2	45.98	1.2	46.49	46.60	0.8	21,117	0.00%
2021/02/17	12.1	46.51	2	47.25	46.25	10.1	21,022	0.05%
2021/02/05	2.1	45.81	0	0.00	45.65	2.1	20,861	0.01%
2021/02/04	27	46.43	1	46.20	46.10	26	20,786	0.13%
2021/02/03	15	48.07	11	47.12	47.25	4	20,700	0.02%
2021/02/02	5.7	47.14	12	46.93	48.00	-6.3	20,514	-0.03%
2021/02/01	13	44.38	4	45.45	45.85	9	20,331	0.04%
2021/01/29	6.1	46.28	73	47.16	44.80	-66.9	20,125	-0.33%
2021/01/28	15	47.77	14	47.58	47.10	1	19,980	0.01%
2021/01/27	35	47.79	42.4	48.26	49.10	-7.4	19,843	-0.04%
2021/01/26	122	49.52	53	48.56	48.00	69	19,622	0.35%	大買/
2021/01/25	98	48.61	77	48.50	49.30	21	19,481	0.11%
2021/01/22	60	48.78	68	49.08	49.70	-8	19,292	-0.04%
2021/01/21	185.1	50.04	194	49.03	48.65	-8.9	19,067	-0.05%	大買/大賣/
2021/01/20	102.1	49.43	126	49.07	49.40	-24	18,548	-0.13%	大買/大賣/
2021/01/19	54.2	51.19	61	51.86	50.00	-6.8	18,146	-0.04%
2021/01/18	188	52.53	210.1	52.39	52.50	-22.1	17,692	-0.12%	大買/大賣/
2021/01/15	310	51.62	262	51.83	51.00	48	16,927	0.28%	大買/大賣/
2021/01/14	373.3	49.00	393	49.30	50.10	-19.7	16,128	-0.12%	大買/大賣/
2021/01/13	66	45.85	19	46.70	46.85	47	14,645	0.32%
2021/01/12	134	42.95	156.1	43.05	42.60	-22.1	14,261	-0.15%	大買/大賣/
2021/01/11	62	41.33	66	41.69	41.70	-4	13,388	-0.03%
2021/01/08	0	0.00	2	39.73	38.85	-2	13,094	-0.02%
2021/01/07	9	39.47	17	39.49	39.30	-8	13,116	-0.06%
2021/01/06	31	41.14	11	40.47	39.80	20	13,007	0.15%
2021/01/05	46	41.51	10	41.29	41.15	36	12,715	0.28%
2021/01/04	64	42.61	84	42.12	42.60	-20	12,539	-0.16%
2020/12/31	2	40.13	4	40.48	40.60	-2	12,196	-0.02%
2020/12/30	36	40.52	1	41.00	40.10	35	12,164	0.29%
2020/12/29	77	42.48	126	41.93	41.00	-49	12,057	-0.41%	大賣/
2020/12/28	17	41.37	27	41.48	41.65	-10	11,676	-0.09%
2020/12/25	100	40.43	98	40.09	39.85	2	11,341	0.02%
2020/12/24	10	39.90	7.1	39.36	39.40	2.9	11,015	0.03%
2020/12/23	11	38.18	24	38.74	39.20	-13	10,851	-0.12%
2020/12/22	46	38.81	43	38.54	37.20	3	10,783	0.03%
2020/12/21	24	37.64	6	37.42	37.50	18	10,875	0.17%
2020/12/18	30	38.43	2	39.30	38.85	28	10,875	0.26%
2020/12/17	0	0.00	2	38.28	38.85	-2	10,782	-0.02%
2020/12/16	7	38.42	3	38.50	38.25	4	10,654	0.04%
2020/12/15	19	38.36	28	38.31	37.70	-9	10,552	-0.09%
2020/12/14	15	40.02	21	40.43	40.15	-6	10,345	-0.06%
2020/12/11	18	40.11	36	39.81	38.80	-18	10,064	-0.18%
2020/12/10	68.2	41.35	44	40.98	41.10	24.2	9,491	0.25%
2020/12/09	101	38.20	113	38.84	39.60	-12	8,064	-0.15%	大買/大賣/
2020/12/08	22	35.45	12	36.05	36.00	10	7,328	0.14%
2020/12/07	14	34.78	10	34.82	35.20	4	7,011	0.06%
2020/12/04	2	33.55	4	34.01	34.00	-2	6,711	-0.03%
2020/12/03	21	33.99	28	34.78	33.45	-7	6,581	-0.11%
2020/12/02	2	32.78	0.3	32.50	32.65	1.7	6,209	0.03%
2020/12/01	5	32.33	4	33.20	32.30	1	6,100	0.02%
2020/11/30	21	33.35	20	33.19	32.85	1	5,978	0.02%
2020/11/27	12	32.38	3	32.45	32.30	9	5,578	0.16%
2020/11/26	4	31.96	19	32.12	31.95	-15	5,317	-0.28%
2020/11/25	13	32.08	16	32.10	32.05	-3	5,187	-0.06%
2020/11/24	38	31.72	64.5	31.65	31.70	-26.5	4,817	-0.55%
2020/11/23	7	29.85	10	29.88	29.80	-3	4,219	-0.07%
2020/11/20	1	29.65	81	29.32	29.65	-80	4,054	-1.97%
2020/11/19	1	28.70	4	28.45	28.50	-3	3,864	-0.08%
2020/11/17	0	0.00	2	28.30	28.20	-2	4,074	-0.05%
2020/11/11	4	27.83	2	27.80	27.80	2	4,737	0.04%
2020/11/10	0	0.00	3	27.65	27.65	-3	4,847	-0.06%
2020/11/09	2	27.80	0	0.00	27.85	2	4,878	0.04%
2020/11/06	2	27.55	0	0.00	27.40	2	4,928	0.04%
2020/11/03	12	27.50	0	0.00	27.35	12	5,208	0.23%
2020/11/02	0	0.00	2	26.85	27.00	-2	5,375	-0.04%
2020/10/30	3	27.10	0	0.00	27.10	3	5,527	0.05%
2020/10/29	65	27.37	3	27.45	27.55	62	5,763	1.08%
2020/10/28	0	0.00	3	28.15	27.65	-3	5,909	-0.05%
2020/10/27	0	0.00	10	28.05	28.10	-10	6,067	-0.16%
2020/10/26	2	28.55	0	0.00	28.55	2	6,239	0.03%
2020/10/23	1	29.00	1	28.65	28.95	0	6,547	0.00%
2020/10/22	12	29.69	19	29.28	29.00	-7	7,735	-0.09%
2020/10/21	0.5	29.15	0	0.00	29.15	0.5	8,049	0.01%
2020/10/20	0	0.00	1	28.90	29.05	-1	8,533	-0.01%
2020/10/19	4	28.55	2	28.55	29.15	2	9,397	0.02%
2020/10/16	10	29.20	1	29.05	28.55	9	10,259	0.09%
2020/10/15	10	29.30	67	29.26	29.30	-57	10,442	-0.55%
2020/10/14	3	28.37	3	28.47	28.60	0	10,382	0.00%
2020/10/13	2	27.95	0	0.00	27.75	2	10,652	0.02%
2020/10/12	1	28.00	1	28.35	27.95	0	11,226	0.00%
2020/10/08	3	28.70	1	28.75	28.55	2	11,454	0.02%
2020/10/07	4	28.75	0	0.00	29.00	4	12,293	0.03%
2020/10/06	2	28.28	1	28.20	28.15	1	13,119	0.01%
2020/10/05	1	27.80	2	27.80	27.85	-1	13,193	-0.01%
2020/09/30	0	0.00	7	27.78	27.85	-7	13,282	-0.05%
2020/09/29	0	0.00	15	27.85	27.70	-15	13,344	-0.11%
2020/09/28	68	27.49	5	27.86	28.30	63	13,463	0.47%
2020/09/25	6	28.21	8	27.84	27.50	-2	13,617	-0.01%
2020/09/24	2	29.98	11	30.10	29.35	-9	13,724	-0.07%
2020/09/23	2	29.90	12	29.77	30.00	-10	13,469	-0.07%
2020/09/22	13	29.23	2	29.25	29.35	11	13,378	0.08%
2020/09/21	4	29.30	10	29.26	29.00	-6	13,338	-0.04%
2020/09/18	1	29.55	15	29.35	29.35	-14	13,345	-0.10%
2020/09/17	0	0.00	3	29.70	29.60	-3	13,329	-0.02%
2020/09/16	23	29.60	5	29.48	29.10	18	13,299	0.14%
2020/09/15	3	29.20	1	29.25	29.00	2	13,255	0.02%
2020/09/11	10	28.70	0	0.00	28.35	10	13,328	0.08%
2020/09/09	2	28.78	0	0.00	28.90	2	13,371	0.01%
2020/09/08	16	29.00	6	28.83	28.90	10	13,385	0.07%
2020/09/07	50	29.12	70	29.45	29.35	-20	13,385	-0.15%
2020/09/04	27	26.99	3	27.50	27.60	24	13,209	0.18%
2020/09/03	0	0.00	2	27.35	27.25	-2	13,300	-0.02%
2020/09/02	2	27.25	1	27.45	27.30	1	13,432	0.01%
2020/09/01	0	0.00	2	26.85	26.85	-2	13,467	-0.01%
2020/08/31	2	26.80	0	0.00	26.85	2	13,585	0.01%
2020/08/28	18	26.78	1	26.90	26.70	17	14,029	0.12%
2020/08/25	3	26.85	0	0.00	26.75	3	14,112	0.02%
2020/08/21	2	27.05	5	27.02	27.05	-3	14,326	-0.02%
2020/08/20	11	27.14	2	28.63	27.00	9	14,302	0.06%
2020/08/19	6	29.69	4	29.90	30.00	2	14,482	0.01%
2020/08/18	6	30.67	4	30.58	30.40	2	15,022	0.01%
2020/08/17	19	30.27	1	30.05	30.40	18	15,120	0.12%
2020/08/14	1	29.80	0	0.00	29.80	1	15,224	0.01%
2020/08/13	2	29.15	0	0.00	29.00	2	15,368	0.01%
2020/08/12	1	28.95	0	0.00	29.00	1	15,414	0.01%
2020/08/11	1	28.95	1	29.25	29.05	0	15,467	0.00%
2020/08/10	3	29.70	12	29.96	29.45	-9	15,465	-0.06%
2020/08/07	1	30.60	1	30.55	30.60	0	15,450	0.00%
2020/08/06	7	30.56	0	0.00	30.45	7	15,867	0.04%
2020/08/05	5	31.38	5	31.44	31.10	0	15,774	0.00%
2020/08/04	16	31.84	2	31.65	31.60	14	15,797	0.09%
2020/08/03	1	30.95	3	31.55	31.55	-2	15,611	-0.01%
2020/07/31	1	31.95	3	31.97	31.65	-2	15,508	-0.01%
2020/07/30	9	31.81	0	0.00	31.80	9	15,356	0.06%
2020/07/29	15	31.43	121	31.08	31.95	-106	15,201	-0.70%	大賣/鉅額交易
2020/07/28	46	33.82	36	33.13	30.50	10	14,897	0.07%
2020/07/27	111	31.88	12	31.75	32.80	99	13,771	0.72%	大買/
2020/07/24	15	32.29	11	31.32	31.25	4	13,310	0.03%
2020/07/23	34	32.17	38	31.92	32.40	-4	12,818	-0.03%
2020/07/22	7	30.57	14	30.68	30.85	-7	11,977	-0.06%
2020/07/21	10	29.30	1	29.05	29.05	9	11,113	0.08%
2020/07/20	0	0.00	2	28.93	28.55	-2	10,922	-0.02%
2020/07/17	11	28.20	0	0.00	28.80	11	10,895	0.10%
2020/07/16	0	0.00	19	30.34	29.90	-19	10,660	-0.18%
2020/07/15	0	0.00	27	28.63	28.15	-27	10,122	-0.27%
2020/07/14	58	30.35	31	29.46	29.20	27	10,025	0.27%
2020/07/13	17	29.03	216	29.42	29.85	-199	9,341	-2.13%	大賣/鉅額交易
2020/07/10	133	27.42	1	27.40	27.15	132	8,774	1.50%	大買/鉅額交易
2020/07/09	0	0.00	9	27.58	27.15	-9	8,759	-0.10%
2020/07/08	2	27.50	1	27.55	27.45	1	8,708	0.01%
2020/07/07	3	27.37	1	27.75	26.95	2	8,664	0.02%
2020/07/06	4	27.61	17	27.64	27.90	-13	8,586	-0.15%
2020/07/03	16	27.56	7	27.55	27.50	9	8,474	0.11%
2020/07/01	1	26.00	0	0.00	25.90	1	8,284	0.01%
2020/06/30	0	0.00	2	25.78	25.65	-2	8,290	-0.02%
2020/06/29	6	26.06	0	0.00	25.60	6	8,311	0.07%
2020/06/24	0	0.00	7	26.59	26.45	-7	8,315	-0.08%
2020/06/23	4	26.18	1	26.20	26.30	3	8,407	0.04%
2020/06/19	2	26.90	1	26.70	26.55	1	8,517	0.01%
2020/06/18	30	26.30	3	26.42	26.40	27	8,458	0.32%
2020/06/17	2	26.45	0	0.00	26.25	2	8,502	0.02%
2020/06/16	1	26.60	0	0.00	26.60	1	8,646	0.01%
2020/06/15	30	26.09	0	0.00	26.10	30	8,852	0.34%
2020/06/12	1	26.30	0	0.00	26.65	1	8,997	0.01%
2020/06/11	6	27.79	0	0.00	26.80	6	9,112	0.07%
2020/06/10	3	28.27	8	27.96	27.85	-5	9,212	-0.05%
2020/06/09	6	29.16	2	29.05	28.55	4	9,325	0.04%
2020/06/08	2	28.65	0	0.00	28.80	2	9,473	0.02%
2020/06/05	2	28.40	2	28.80	28.50	0	9,803	0.00%
2020/06/04	2	29.00	8	29.33	28.65	-6	9,915	-0.06%
2020/06/03	0	0.00	5	28.30	28.30	-5	9,533	-0.05%
2020/05/29	3	27.95	1	28.20	27.80	2	9,546	0.02%
2020/05/28	0	0.00	1	28.55	28.20	-1	9,543	-0.01%
2020/05/27	1	28.40	2	28.60	28.20	-1	9,648	-0.01%
2020/05/26	19	28.94	222	29.12	28.25	-203	9,586	-2.12%	大賣/鉅額交易
2020/05/25	199	28.42	87	29.10	29.65	112	9,149	1.22%	大買/鉅額交易
2020/05/22	44	27.76	47	27.55	27.15	-3	8,577	-0.03%
2020/05/21	3	27.05	2	26.90	27.05	1	8,375	0.01%
2020/05/20	105	26.79	21	26.57	26.60	84	8,425	1.00%	大買/
2020/05/19	10	25.90	0	0.00	25.80	10	8,255	0.12%
2020/05/18	1	25.95	3	26.52	25.90	-2	8,212	-0.02%
2020/05/15	4	25.45	6	25.81	26.20	-2	8,136	-0.02%
2020/05/14	7	25.70	3	26.28	25.55	4	8,251	0.05%
2020/05/13	4	26.79	7	26.83	26.70	-3	8,194	-0.04%
2020/05/12	3	26.30	17	26.11	25.70	-14	7,714	-0.18%
2020/05/11	12	26.16	51	26.15	26.10	-39	7,665	-0.51%
2020/05/08	4	24.99	1	25.55	24.85	3	7,479	0.04%
2020/05/07	2	25.15	10	25.10	25.10	-8	7,444	-0.11%
2020/05/06	4	24.73	2	24.95	24.60	2	7,393	0.03%
2020/05/05	4	24.78	1	25.25	24.75	3	7,380	0.04%
2020/05/04	1	24.70	19	24.63	24.65	-18	7,405	-0.24%
2020/04/30	14	25.23	14	25.21	25.10	0	7,414	0.00%
2020/04/29	6	24.97	0	0.00	24.75	6	7,372	0.08%
2020/04/28	2	24.88	8	24.79	24.80	-6	7,370	-0.08%
2020/04/27	10	24.74	1	24.65	24.65	9	7,409	0.12%
2020/04/24	1	24.45	2	24.70	24.50	-1	7,376	-0.01%
2020/04/23	5	24.80	0	0.00	24.65	5	7,363	0.07%
2020/04/22	4	24.40	0	0.00	24.55	4	7,331	0.05%
2020/04/21	3	25.03	7	25.61	24.85	-4	7,295	-0.05%
2020/04/20	2	25.60	1	25.80	25.60	1	7,285	0.01%
2020/04/17	10	26.20	7	26.41	25.70	3	7,299	0.04%
2020/04/16	10	26.48	3	26.43	26.40	7	7,188	0.10%
2020/04/15	5	25.92	8	26.01	26.40	-3	7,028	-0.04%
2020/04/14	6	24.79	0	0.00	24.80	6	6,732	0.09%
2020/04/13	3	25.20	0	0.00	24.90	3	6,673	0.04%
2020/04/10	1	25.20	3	25.05	25.00	-2	6,653	-0.03%
2020/04/09	4	25.49	1	25.85	25.20	3	6,754	0.04%
2020/04/08	2	25.70	15	25.73	25.95	-13	6,764	-0.19%
2020/04/07	6	25.05	6	25.20	25.00	0	6,686	0.00%
2020/04/06	7	24.51	0	0.00	24.60	7	6,670	0.10%
2020/04/01	2	24.55	0	0.00	24.55	2	6,830	0.03%
2020/03/31	10	24.58	2	24.68	24.25	8	6,830	0.12%
2020/03/30	0	0.00	2	23.73	24.70	-2	6,886	-0.03%
2020/03/27	2	24.25	4	24.35	24.10	-2	6,853	-0.03%
2020/03/26	2	23.83	0	0.00	24.30	2	6,756	0.03%
2020/03/25	0	0.00	9	23.69	23.70	-9	6,701	-0.13%
2020/03/24	1	22.90	0	0.00	23.00	1	6,644	0.02%
2020/03/23	3	22.47	1	22.70	22.15	2	6,714	0.03%
2020/03/20	18	24.13	5	23.98	23.85	13	6,729	0.19%
2020/03/19	30	22.54	2	23.65	22.50	28	6,636	0.42%
2020/03/18	27	25.63	4	26.19	25.00	23	6,424	0.36%
2020/03/17	2	25.55	7	26.12	25.55	-5	6,298	-0.08%
2020/03/16	3	26.75	19	27.10	25.40	-16	6,120	-0.26%
2020/03/13	5	25.65	13	26.28	26.80	-8	5,965	-0.13%
2020/03/12	7	26.27	4	26.76	26.05	3	5,737	0.05%
2020/03/11	6	27.77	3	28.63	27.40	3	5,446	0.06%
2020/03/10	0	0.00	5	27.48	27.50	-5	5,079	-0.10%
2020/03/09	1	26.30	2	26.70	26.30	-1	4,915	-0.02%
2020/03/06	0	0.00	1	27.35	27.15	-1	4,854	-0.02%
2020/03/04	0	0.00	35	27.41	27.75	-35	4,793	-0.73%
2020/03/03	17	27.57	20	27.63	27.25	-3	4,726	-0.06%
2020/03/02	50	27.17	29	26.89	27.60	21	4,655	0.45%
2020/02/27	3	26.85	4	27.04	25.95	-1	4,440	-0.02%
2020/02/26	17	27.56	17	27.34	27.05	0	4,356	0.00%
2020/02/25	10	27.00	1	27.00	27.00	9	4,275	0.21%
2020/02/24	4	27.63	9	27.52	27.35	-5	4,233	-0.12%
2020/02/21	3	27.97	8	27.58	27.75	-5	4,182	-0.12%
2020/02/20	1	26.60	2	26.90	26.60	-1	3,930	-0.03%
2020/02/19	2	26.10	2	26.10	26.10	0	3,856	0.00%
2020/02/18	10	25.88	5	26.00	25.80	5	3,845	0.13%
2020/02/17	5	26.34	4	26.10	26.05	1	3,836	0.03%
2020/02/14	4	25.08	0	0.00	25.25	4	3,664	0.11%
2020/02/12	0	0.00	1	24.80	24.85	-1	3,787	-0.03%
2020/02/05	3	24.72	0	0.00	24.80	3	4,015	0.07%
2020/02/04	5	24.45	5	24.80	24.70	0	4,072	0.00%
2020/02/03	3	23.90	1	23.95	24.35	2	4,150	0.05%
2020/01/31	1	24.35	3	25.00	24.95	-2	4,194	-0.05%
2020/01/30	8	24.22	0	0.00	24.15	8	4,397	0.18%
2020/01/20	0	0.00	1	26.75	26.80	-1	4,625	-0.02%
2020/01/17	4	26.80	0	0.00	26.80	4	4,868	0.08%
2020/01/15	8	27.12	1	27.25	27.30	7	5,279	0.13%
2020/01/13	0	0.00	7	27.04	27.25	-7	5,853	-0.12%
2020/01/10	8	26.18	0	0.00	26.05	8	5,896	0.14%
2020/01/09	2	26.88	0	0.00	26.60	2	5,912	0.03%
2020/01/08	6	26.44	0	0.00	26.15	6	5,949	0.10%
2020/01/07	1	27.15	0	0.00	27.00	1	6,131	0.02%
2020/01/06	1	27.40	0	0.00	27.20	1	6,277	0.02%
2020/01/03	6	28.04	5	28.07	27.85	1	6,359	0.02%
2020/01/02	2	28.15	3	28.38	28.65	-1	6,279	-0.02%
2019/12/31	3	27.90	0	0.00	27.90	3	6,263	0.05%
2019/12/27	0	0.00	7	28.20	28.80	-7	6,322	-0.11%
2019/12/26	1	27.45	1	27.85	27.75	0	6,189	0.00%
2019/12/25	0	0.00	11	27.91	27.60	-11	6,239	-0.18%
2019/12/23	0	0.00	23	27.50	27.20	-23	6,613	-0.35%
2019/12/19	0	0.00	1	27.25	27.35	-1	6,885	-0.01%
2019/12/17	31	27.75	5	27.90	27.70	26	6,939	0.37%
2019/12/16	0	0.00	1	27.65	27.65	-1	7,250	-0.01%
2019/12/13	4	27.40	21	27.19	26.90	-17	7,393	-0.23%
2019/12/12	1	27.45	2	27.30	27.25	-1	7,686	-0.01%
2019/12/11	5	27.11	30	27.07	27.00	-25	7,745	-0.32%
2019/12/10	0	0.00	27	26.50	27.40	-27	7,820	-0.35%
2019/12/06	0	0.00	10	26.80	26.55	-10	8,116	-0.12%
2019/12/05	0	0.00	20	26.63	26.40	-20	8,265	-0.24%
2019/12/04	1	26.20	30	26.36	26.30	-29	8,824	-0.33%
2019/12/02	1	25.70	7	25.82	25.70	-6	9,269	-0.06%
2019/11/27	1	27.65	0	0.00	27.20	1	10,046	0.01%
2019/11/26	0	0.00	1	27.00	27.10	-1	10,669	-0.01%
2019/11/25	1	26.70	4.2	26.69	26.25	-3.2	10,858	-0.03%
2019/11/19	3	26.50	0	0.00	26.50	3	11,171	0.03%
2019/11/18	0	0.00	1	26.95	26.85	-1	11,469	-0.01%
2019/11/15	2	26.90	0	0.00	26.70	2	11,564	0.02%
2019/11/14	1	26.60	0	0.00	26.40	1	11,883	0.01%
2019/11/13	2	27.00	0	0.00	27.00	2	11,987	0.02%
2019/11/11	0	0.00	5	26.27	26.10	-5	12,030	-0.04%
2019/11/07	3	27.65	0	0.00	27.85	3	11,988	0.03%
2019/11/06	0	0.00	1	29.30	28.60	-1	11,956	-0.01%
2019/11/05	0	0.00	1	28.85	28.90	-1	11,967	-0.01%
2019/11/04	1	29.05	1	29.10	28.80	0	11,992	0.00%
2019/11/01	1	28.90	0	0.00	29.10	1	12,021	0.01%
2019/10/31	14	28.96	4	28.79	28.45	10	12,027	0.08%
2019/10/30	0	0.00	1	29.10	29.35	-1	12,036	-0.01%
2019/10/29	134	29.93	0	0.00	29.05	134	12,127	1.10%	大買/鉅額交易
2019/10/28	6	30.60	10	30.55	30.50	-4	12,117	-0.03%
2019/10/25	3	29.73	8	30.09	29.50	-5	12,124	-0.04%
2019/10/24	2	29.95	1	29.50	30.10	1	12,211	0.01%
2019/10/23	4	29.30	13	29.65	29.30	-9	12,519	-0.07%
2019/10/22	3	29.53	3	29.50	29.35	0	12,728	0.00%
2019/10/21	5	28.80	10	28.69	29.90	-5	12,456	-0.04%
2019/10/18	0	0.00	1	28.25	27.80	-1	12,096	-0.01%
2019/10/17	6	27.83	5	28.05	27.70	1	11,995	0.01%
2019/10/16	2	27.83	0	0.00	27.65	2	11,950	0.02%
2019/10/15	12	27.96	10	28.30	28.05	2	11,894	0.02%
2019/10/14	8	27.87	3	27.38	27.50	5	11,716	0.04%
2019/10/09	1	26.45	8	26.15	26.55	-7	11,566	-0.06%
2019/10/08	0	0.00	1	27.60	27.15	-1	11,500	-0.01%
2019/10/04	5	27.46	1	27.20	27.20	4	11,606	0.03%
2019/10/03	2	27.10	0	0.00	27.70	2	11,556	0.02%
2019/10/01	1	27.70	1	27.80	28.00	0	11,450	0.00%
2019/09/27	17	28.21	14	27.85	27.80	3	11,387	0.03%
2019/09/26	3	28.08	2	28.18	27.50	1	11,208	0.01%
2019/09/25	4	29.33	2	29.13	28.35	2	10,953	0.02%
2019/09/24	2	30.25	20	30.07	29.85	-18	10,798	-0.17%
2019/09/23	4	30.36	5	30.26	30.00	-1	10,717	-0.01%
2019/09/20	14	30.29	0	0.00	30.20	14	10,628	0.13%
2019/09/19	7	30.31	8	30.35	30.05	-1	10,540	-0.01%
2019/09/18	2	29.48	24	29.63	29.50	-22	10,244	-0.21%
2019/09/17	5	29.23	11	29.21	29.50	-6	10,125	-0.06%
2019/09/16	7	27.71	5	27.80	28.15	2	9,888	0.02%
2019/09/12	6	28.27	0	0.00	28.05	6	9,886	0.06%
2019/09/11	17	28.11	0	0.00	28.05	17	10,039	0.17%
2019/09/10	3	28.97	2	29.43	28.80	1	10,260	0.01%
2019/09/09	3	29.13	32	29.65	28.95	-29	10,108	-0.29%
2019/09/06	17	29.84	12	29.93	29.45	5	9,927	0.05%
2019/09/05	4	29.53	11	29.28	29.60	-7	9,312	-0.08%
2019/09/04	6	28.73	4	28.73	28.95	2	9,063	0.02%
2019/09/03	9	28.28	4	27.98	28.05	5	8,788	0.06%
2019/09/02	4	27.40	8	27.53	28.35	-4	8,571	-0.05%
2019/08/30	11	27.50	22	27.34	26.55	-11	8,235	-0.13%
2019/08/29	51	27.42	12	27.04	27.00	39	7,901	0.49%
2019/08/28	1	25.65	3	25.93	26.45	-2	7,205	-0.03%
2019/08/27	1	24.00	3	24.30	24.05	-2	6,943	-0.03%
2019/08/26	1	23.75	17	23.96	23.60	-16	6,879	-0.23%
2019/08/23	0	0.00	1	24.70	24.75	-1	6,802	-0.01%
2019/08/22	13	24.77	2	24.50	24.90	11	6,713	0.16%
2019/08/21	2	24.68	13	24.78	24.50	-11	6,537	-0.17%
2019/08/20	5	23.78	2	23.88	23.65	3	6,220	0.05%
2019/08/19	5	24.23	10	24.27	24.15	-5	6,102	-0.08%
2019/08/16	0	0.00	1	21.15	23.30	-1	5,753	-0.02%
2019/08/15	2	21.50	6	21.21	21.20	-4	5,617	-0.07%
2019/08/14	3	22.62	0	0.00	21.90	3	5,573	0.05%
2019/08/13	4	22.24	11	22.12	22.25	-7	5,500	-0.13%
2019/08/12	8	22.14	7	22.30	22.00	1	5,453	0.02%
2019/08/08	2	22.65	2	22.83	22.65	0	5,387	0.00%
2019/08/07	33	22.24	0	0.00	22.30	33	5,328	0.62%
2019/08/06	4	22.10	1	21.30	22.90	3	5,269	0.06%
2019/08/05	7	23.53	20	22.90	22.60	-13	5,168	-0.25%
2019/08/02	7	23.36	9	23.36	23.50	-2	5,096	-0.04%
2019/08/01	4	24.00	6	23.90	23.80	-2	5,016	-0.04%
2019/07/31	0	0.00	61	24.45	24.45	-61	4,909	-1.24%
2019/07/30	4	24.21	4	23.33	23.15	0	4,722	0.00%
2019/07/29	22	24.71	41	24.70	24.35	-19	4,488	-0.42%
2019/07/26	10	24.24	57	24.22	24.70	-47	4,170	-1.13%
2019/07/25	102	23.18	18	23.33	24.00	84	3,834	2.19%	大買/
2019/07/24	110	22.02	99	22.40	22.60	11	3,320	0.33%	大買/
2019/07/23	1	20.25	2	20.38	20.55	-1	2,934	-0.03%
2019/07/22	50	20.00	0	0.00	20.00	50	2,928	1.71%
2019/07/19	0	0.00	1	20.35	19.90	-1	2,939	-0.03%
2019/07/18	3	20.25	10	20.21	20.00	-7	2,947	-0.24%
2019/07/17	1	20.55	22	20.52	20.50	-21	2,941	-0.71%
2019/07/16	2	20.95	6	21.27	20.95	-4	2,954	-0.14%
2019/07/15	0	0.00	6	21.50	21.20	-6	2,933	-0.20%
2019/07/12	2	21.20	2	21.25	21.65	0	2,959	0.00%
2019/07/11	11	21.18	3	21.28	21.25	8	2,936	0.27%
2019/07/10	1	20.20	0	0.00	20.50	1	2,775	0.04%
2019/07/09	0	0.00	10	19.95	19.95	-10	2,748	-0.36%
2019/07/08	8	20.16	11	20.28	20.15	-3	2,747	-0.11%
2019/07/05	0	0.00	8	20.04	20.20	-8	2,741	-0.29%
2019/07/04	4	20.06	7	20.10	19.90	-3	2,739	-0.11%
2019/07/03	4	19.90	10	19.90	19.90	-6	2,750	-0.22%
2019/07/01	8	20.20	5	20.31	20.10	3	2,730	0.11%
2019/06/28	14	19.86	12	19.96	19.95	2	2,714	0.07%
2019/06/27	4	19.60	1	19.80	19.75	3	2,712	0.11%
2019/06/26	21	19.65	1	19.70	19.60	20	2,681	0.75%
2019/06/25	19	20.20	2	20.50	20.10	17	2,652	0.64%
2019/06/24	24	20.45	20	20.40	20.50	4	2,582	0.15%
2019/06/21	23	20.03	25	19.90	19.90	-2	2,483	-0.08%
2019/06/20	22	19.57	29	19.69	19.90	-7	2,370	-0.30%
2019/06/19	27	19.22	29	19.27	19.60	-2	2,235	-0.09%
2019/06/18	33	18.74	28	18.65	19.40	5	1,976	0.25%
2019/06/14	2	16.50	0	0.00	16.25	2	1,508	0.13%
2019/06/13	0	0.00	2	16.55	16.40	-2	1,535	-0.13%
2019/06/12	0	0.00	4	16.58	16.65	-4	1,563	-0.26%
2019/06/10	5	15.85	0	0.00	15.80	5	1,576	0.32%
2019/06/06	1	15.90	0	0.00	15.65	1	1,599	0.06%
2019/06/04	0	0.00	1	16.15	15.95	-1	1,639	-0.06%
2019/06/03	0	0.00	1	16.10	16.10	-1	1,679	-0.06%
2019/05/30	2	16.15	2	16.10	16.10	0	1,721	0.00%
2019/05/29	2	15.55	0	0.00	16.00	2	1,742	0.11%
2019/05/27	0	0.00	2	15.60	15.50	-2	1,834	-0.11%
2019/05/23	6	15.67	1	16.05	15.65	5	1,897	0.26%
2019/05/22	0	0.00	1	16.20	16.25	-1	1,926	-0.05%
2019/05/21	1	15.80	0	0.00	15.95	1	2,102	0.05%
2019/05/17	7	16.61	0	0.00	16.40	7	2,215	0.32%
2019/05/14	2	16.85	0	0.00	17.35	2	2,712	0.07%
2019/05/13	2	17.75	0	0.00	17.30	2	2,856	0.07%
2019/05/08	4	18.69	0	0.00	18.55	4	2,989	0.13%
2019/05/07	1	19.00	0	0.00	19.10	1	3,054	0.03%
2019/05/06	3	19.10	0	0.00	18.90	3	3,136	0.10%
2019/05/02	0	0.00	5	19.40	19.60	-5	3,139	-0.16%
2019/04/30	1	19.20	0	0.00	19.45	1	3,185	0.03%
2019/04/29	2	19.63	0	0.00	19.25	2	3,310	0.06%
2019/04/26	4	20.33	0	0.00	20.25	4	3,277	0.12%
2019/04/25	4	20.81	0	0.00	20.75	4	3,270	0.12%
2019/04/24	5	21.24	0	0.00	21.25	5	3,269	0.15%
2019/04/23	1	21.35	5	21.35	21.40	-4	3,282	-0.12%
2019/04/22	6	21.38	0	0.00	21.25	6	3,282	0.18%
2019/04/19	0	0.00	2	21.10	21.35	-2	3,256	-0.06%
2019/04/18	2	20.75	3	21.60	20.75	-1	3,262	-0.03%
2019/04/17	1	21.40	0	0.00	21.45	1	3,227	0.03%
2019/04/16	5	21.35	0	0.00	21.60	5	3,211	0.16%
2019/04/15	0	0.00	1	20.65	20.80	-1	3,184	-0.03%
2019/04/12	1	20.55	0	0.00	20.50	1	3,240	0.03%
2019/04/11	0	0.00	1	21.05	21.00	-1	3,246	-0.03%
2019/04/10	1	21.50	0	0.00	21.30	1	3,240	0.03%
2019/04/02	1	21.20	0	0.00	21.35	1	3,254	0.03%
2019/04/01	0	0.00	3	21.50	21.35	-3	3,261	-0.09%
2019/03/29	0	0.00	2	20.65	20.65	-2	3,233	-0.06%
2019/03/26	3	20.75	0	0.00	20.65	3	3,402	0.09%
2019/03/25	3	20.90	0	0.00	20.80	3	3,459	0.09%
2019/03/22	1	21.30	0	0.00	21.40	1	3,485	0.03%
2019/03/18	1	21.40	3	21.42	21.55	-2	3,966	-0.05%
2019/03/15	2	20.85	0	0.00	20.90	2	4,040	0.05%
2019/03/14	2	21.30	0	0.00	20.85	2	4,097	0.05%
2019/03/13	1	21.40	1	21.80	21.40	0	4,328	0.00%
2019/03/12	0	0.00	3	21.88	21.90	-3	4,769	-0.06%
2019/03/11	3	21.48	6	21.38	21.50	-3	5,268	-0.06%
2019/03/08	0	0.00	1	21.25	21.25	-1	5,379	-0.02%
2019/03/07	2	21.95	31	22.23	21.60	-29	5,422	-0.53%
2019/03/06	1	22.50	1	22.25	22.30	0	5,524	0.00%
2019/03/05	1	22.35	1	22.25	22.20	0	5,688	0.00%
2019/03/04	0	0.00	1	22.50	22.50	-1	5,975	-0.02%
2019/02/27	1	22.45	0	0.00	22.40	1	6,090	0.02%
2019/02/25	2	22.85	0	0.00	22.75	2	6,677	0.03%
2019/02/22	0	0.00	3	23.12	23.00	-3	6,778	-0.04%
2019/02/20	3	23.82	1	23.60	23.50	2	6,788	0.03%
2019/02/19	0	0.00	1	23.00	23.00	-1	6,648	-0.02%
2019/02/18	2	22.95	1	22.90	22.80	1	6,605	0.02%
2019/02/15	1	22.80	1	22.85	22.65	0	6,562	0.00%
2019/02/14	1	24.00	1	23.00	23.10	0	6,546	0.00%
2019/02/13	6	22.78	42	22.71	23.45	-36	6,366	-0.57%
2019/02/12	32	21.99	6	21.95	21.90	26	6,143	0.42%
2019/02/11	1	21.35	17	21.34	21.40	-16	6,069	-0.26%
2019/01/28	2	20.55	7	20.94	20.70	-5	6,058	-0.08%
2019/01/25	3	20.90	2	20.90	20.50	1	6,080	0.02%
2019/01/23	2	20.20	0	0.00	20.20	2	6,287	0.03%
2019/01/22	2	20.75	2	20.20	20.20	0	6,300	0.00%
2019/01/21	0	0.00	3	20.90	20.85	-3	6,329	-0.05%
2019/01/18	6	19.62	5	19.85	19.80	1	6,246	0.02%
2019/01/17	6	19.88	0	0.00	19.45	6	6,309	0.10%
2019/01/16	0	0.00	1	19.65	19.90	-1	6,329	-0.02%
2019/01/15	0	0.00	9	19.41	19.65	-9	6,317	-0.14%
2019/01/14	0	0.00	3	19.10	19.10	-3	6,313	-0.05%
2019/01/11	11	19.57	0	0.00	19.20	11	6,338	0.17%
2019/01/10	0	0.00	5	19.70	19.55	-5	6,345	-0.08%
2019/01/09	9	19.68	0	0.00	19.70	9	6,369	0.14%
2018/12/28	7	20.48	1	20.25	20.15	6	6,672	0.09%
2018/12/27	13	20.47	6	20.73	20.25	7	6,771	0.10%
2018/12/25	0	0.00	3	19.95	20.00	-3	6,833	-0.04%
2018/12/24	1	20.45	0	0.00	20.50	1	6,844	0.01%
2018/12/21	0	0.00	2	20.60	20.75	-2	6,891	-0.03%
2018/12/20	3	19.93	1	20.20	20.00	2	6,910	0.03%
2018/12/18	1	20.95	0	0.00	20.85	1	6,933	0.01%
2018/12/17	0	0.00	1	21.50	21.40	-1	7,063	-0.01%
2018/12/14	1	21.45	1	21.45	21.60	0	7,092	0.00%
2018/12/13	2	22.45	0	0.00	22.10	2	7,128	0.03%
2018/12/12	2	23.03	0	0.00	22.85	2	7,105	0.03%
2018/12/11	6	21.94	1	22.00	21.75	5	7,057	0.07%
2018/12/10	0	0.00	1	22.05	22.05	-1	7,070	-0.01%
2018/12/07	6	22.53	4	23.06	22.60	2	7,085	0.03%
2018/12/06	6	23.13	0	0.00	22.20	6	7,191	0.08%
2018/12/05	6	24.16	13	23.83	24.00	-7	7,061	-0.10%
2018/12/04	8	24.33	13	24.03	24.50	-5	6,721	-0.07%
2018/12/03	8	22.61	3	22.80	22.50	5	6,286	0.08%
2018/11/30	1	21.90	8	21.98	22.00	-7	6,189	-0.11%
2018/11/29	0	0.00	2	22.75	21.90	-2	6,162	-0.03%
2018/11/28	4	22.70	1	22.85	22.25	3	6,052	0.05%
2018/11/27	4	22.19	2	22.43	22.25	2	5,919	0.03%
2018/11/26	0	0.00	4	22.20	21.60	-4	5,645	-0.07%
2018/11/23	13	21.53	18	21.66	21.70	-5	5,570	-0.09%
2018/11/22	15	20.95	9	20.78	21.15	6	5,292	0.11%
2018/11/21	1	20.50	7	20.34	20.55	-6	4,970	-0.12%
2018/11/20	1	19.00	7	18.94	18.70	-6	4,900	-0.12%
2018/11/19	3	18.38	4	18.39	18.85	-1	4,902	-0.02%
2018/11/15	1	18.25	3	18.40	18.40	-2	4,978	-0.04%
2018/11/14	1	18.35	1	18.45	18.25	0	5,017	0.00%
2018/11/13	1	18.15	4	18.16	18.60	-3	5,141	-0.06%
2018/11/09	1	18.10	0	0.00	18.25	1	5,191	0.02%
2018/11/08	3	19.07	1	18.45	18.00	2	5,248	0.04%
2018/11/07	0	0.00	10	18.26	18.60	-10	5,226	-0.19%
2018/11/06	12	18.07	0	0.00	17.40	12	5,254	0.23%
2018/11/05	1	18.10	0	0.00	18.20	1	5,307	0.02%
2018/11/02	3	18.07	9	18.23	18.35	-6	5,323	-0.11%
2018/11/01	4	18.00	1	18.10	17.70	3	5,296	0.06%
2018/10/31	1	17.30	0	0.00	17.50	1	5,205	0.02%
2018/10/30	1	15.95	0	0.00	15.95	1	5,117	0.02%
2018/10/26	5	16.63	2	15.60	15.65	3	5,221	0.06%
2018/10/24	5	18.43	0	0.00	17.90	5	5,183	0.10%
2018/10/19	4	18.41	4	18.61	18.60	0	5,440	0.00%
2018/10/17	1	19.55	3	19.77	19.45	-2	5,542	-0.04%
2018/10/16	4	20.13	4	20.36	19.50	0	5,573	0.00%
2018/10/15	0	0.00	5	19.38	19.10	-5	5,654	-0.09%
2018/10/12	4	18.84	6	18.88	19.30	-2	5,774	-0.03%
2018/10/11	4	18.00	1	18.25	18.00	3	5,828	0.05%
2018/10/09	11	20.14	9	20.30	20.00	2	5,909	0.03%
2018/10/08	6	20.12	5	20.60	20.70	1	6,010	0.02%
2018/10/05	5	20.38	2	20.93	20.30	3	6,078	0.05%
2018/10/04	5	22.30	1	21.95	21.95	4	6,039	0.07%
2018/10/03	11	22.73	0	0.00	22.30	11	6,180	0.18%
2018/10/02	0	0.00	6	24.00	23.40	-6	6,413	-0.09%
2018/10/01	1	23.35	1	23.50	23.85	0	6,568	0.00%
2018/09/28	2	23.70	5	23.64	23.70	-3	6,784	-0.04%
2018/09/27	12	23.56	11	24.31	23.30	1	6,877	0.01%
2018/09/26	8	23.43	3	23.75	24.00	5	7,020	0.07%
2018/09/25	7	23.74	0	0.00	23.65	7	7,080	0.10%
2018/09/21	4	23.65	10	24.10	23.95	-6	7,036	-0.09%
2018/09/20	4	23.10	0	0.00	23.15	4	6,984	0.06%
2018/09/19	10	23.63	0	0.00	23.10	10	7,126	0.14%
2018/09/18	0	0.00	2	23.30	23.00	-2	7,137	-0.03%
2018/09/17	2	23.93	0	0.00	24.20	2	7,271	0.03%
2018/09/13	0	0.00	5	21.15	21.15	-5	7,349	-0.07%
2018/09/12	3	20.37	32	21.60	20.10	-29	7,544	-0.38%
2018/09/11	34	22.46	22	22.49	22.10	12	7,600	0.16%
2018/09/10	1	22.50	25	22.52	22.45	-24	7,871	-0.30%
2018/09/07	0	0.00	1	26.35	24.90	-1	7,830	-0.01%
2018/09/06	1	26.60	0	0.00	26.65	1	7,859	0.01%
2018/09/05	2	27.25	93	26.89	26.80	-91	8,060	-1.13%
2018/09/04	3	27.20	0	0.00	27.50	3	8,353	0.04%
2018/09/03	3	26.95	0	0.00	26.85	3	8,584	0.03%
2018/08/31	0	0.00	14	27.95	28.40	-14	8,642	-0.16%
2018/08/30	44	28.65	12	29.05	28.10	32	8,737	0.37%
2018/08/29	1	28.30	18	28.50	28.45	-17	8,808	-0.19%
2018/08/28	5	28.55	39	28.13	28.05	-34	8,965	-0.38%
2018/08/27	71	28.23	28	28.40	28.55	43	9,101	0.47%
2018/08/24	11	27.10	10	26.80	27.25	1	9,575	0.01%
2018/08/23	15	27.56	12	27.58	28.00	3	10,673	0.03%
2018/08/22	15	27.16	33	27.13	27.15	-18	11,758	-0.15%
2018/08/21	25	27.42	5	27.72	27.25	20	13,147	0.15%
2018/08/20	15	26.81	14	27.54	27.40	1	13,469	0.01%
2018/08/17	7	29.59	5	29.43	28.90	2	14,306	0.01%
2018/08/16	7	28.54	3	28.82	29.25	4	14,575	0.03%
2018/08/15	2	29.83	5	30.11	28.95	-3	14,843	-0.02%
2018/08/14	4	30.80	0	0.00	30.75	4	14,865	0.03%
2018/08/13	1	29.25	2	30.40	29.90	-1	14,941	-0.01%
2018/08/10	1	31.50	14	31.39	31.00	-13	14,913	-0.09%
2018/08/09	3	30.58	6	30.99	30.60	-3	14,955	-0.02%
2018/08/08	12	31.45	5	31.38	31.00	7	15,330	0.05%
2018/08/07	46	31.94	1	31.80	31.45	45	15,401	0.29%
2018/08/06	2	31.85	0	0.00	31.45	2	15,710	0.01%
2018/08/03	4	31.65	4	31.58	32.35	0	15,863	0.00%
2018/08/02	5	32.15	27	32.08	31.35	-22	15,852	-0.14%
2018/08/01	6	33.17	0	0.00	33.20	6	15,913	0.04%
2018/07/30	4	33.90	5	34.10	33.65	-1	16,049	-0.01%
2018/07/27	27	34.96	16	34.91	35.00	11	16,001	0.07%
2018/07/26	50	35.52	7	34.91	35.40	43	15,934	0.27%
2018/07/25	0	0.00	3	33.90	33.90	-3	15,759	-0.02%
2018/07/24	0	0.00	1	34.45	34.10	-1	15,688	-0.01%
2018/07/23	2	32.73	4	32.28	33.80	-2	15,617	-0.01%
2018/07/20	7	34.39	0	0.00	33.55	7	15,562	0.04%
2018/07/19	1	32.70	4	33.20	34.15	-3	15,410	-0.02%
2018/07/18	10	33.10	5	32.97	32.50	5	15,296	0.03%
2018/07/17	15	34.83	8	34.13	34.05	7	15,193	0.05%
2018/07/16	4	35.80	11	35.82	35.70	-7	15,078	-0.05%
2018/07/13	14	34.99	18	35.21	34.55	-4	15,044	-0.03%
2018/07/12	1	34.55	1	34.70	34.45	0	14,942	0.00%
2018/07/11	13	33.95	5	34.48	34.55	8	14,897	0.05%
2018/07/10	38	34.46	41	34.49	34.30	-3	14,731	-0.02%
2018/07/09	14	32.66	3	32.90	32.55	11	14,561	0.08%
2018/07/06	2	32.43	11	32.05	33.80	-9	14,382	-0.06%
2018/07/05	5	31.46	4	31.48	30.75	1	14,183	0.01%
2018/07/04	13	32.31	12	31.78	30.70	1	14,034	0.01%
2018/07/03	12	33.96	14	34.68	33.20	-2	13,822	-0.01%
2018/07/02	23	34.83	15	34.84	34.20	8	13,741	0.06%
2018/06/29	21	34.91	34	35.51	35.20	-13	13,686	-0.09%
2018/06/28	17	35.96	12	36.66	34.50	5	13,546	0.04%
2018/06/27	77	37.13	9	37.33	36.50	68	13,363	0.51%
2018/06/26	5	37.11	65	37.89	36.90	-60	13,272	-0.45%
2018/06/25	5	37.30	3	37.70	36.80	2	13,101	0.02%
2018/06/22	8	39.38	5.6	39.26	38.65	2.4	12,955	0.02%
2018/06/21	11	40.32	19	39.64	41.00	-8	12,800	-0.06%
2018/06/20	39	38.20	6	37.98	37.75	33	12,560	0.26%
2018/06/19	18	40.79	17	40.34	39.80	1	12,439	0.01%
2018/06/15	4	40.08	16	40.17	39.90	-12	12,155	-0.10%
2018/06/14	29	39.83	17	39.28	39.60	12	12,239	0.10%
2018/06/13	15	40.44	2	38.75	39.00	13	12,350	0.11%
2018/06/12	14	43.30	38	43.61	42.45	-24	12,426	-0.19%
2018/06/11	29	38.60	17	39.86	41.00	12	12,131	0.10%
2018/06/08	17	37.24	27	36.61	37.30	-10	11,994	-0.08%
2018/06/07	23	36.56	14	36.03	37.00	9	11,951	0.08%
2018/06/05	3	36.47	1	34.20	34.60	2	12,093	0.02%
2018/06/04	2	36.60	14	36.62	37.20	-12	12,044	-0.10%
2018/06/01	23	38.45	71	37.56	37.00	-48	11,883	-0.40%
2018/05/31	146	40.24	112	40.04	38.20	34	11,358	0.30%	大買/大賣/
2018/05/30	108	35.52	46	36.26	37.60	62	10,218	0.61%	大買/
2018/05/29	52	34.20	22	34.73	34.20	30	9,074	0.33%
2018/05/28	6	30.69	7	31.26	32.05	-1	7,610	-0.01%
2018/05/25	61	28.55	87	29.08	29.15	-26	7,234	-0.36%
2018/05/24	53	26.69	58	26.70	26.50	-5	6,262	-0.08%
2018/05/23	12	26.00	5	26.00	25.90	7	5,976	0.12%
2018/05/22	3	25.90	3	25.35	25.10	0	5,631	0.00%
2018/05/21	20	26.00	20	26.10	26.05	0	5,538	0.00%
2018/05/18	0	0.00	12	25.00	25.05	-12	5,420	-0.22%
2018/05/17	8	24.49	8	25.33	24.40	0	5,346	0.00%
2018/05/16	10	25.64	17	25.71	25.20	-7	5,258	-0.13%
2018/05/15	9	25.52	15	24.96	24.90	-6	4,897	-0.12%
2018/05/14	13	25.80	9	25.46	25.80	4	4,846	0.08%
2018/05/11	3	25.33	9	24.66	24.40	-6	4,517	-0.13%
2018/05/10	4	24.83	4	24.75	24.75	0	4,342	0.00%
2018/05/09	6	24.75	2	24.80	24.15	4	4,292	0.09%
2018/05/08	1	24.00	3	24.70	24.05	-2	4,146	-0.05%
2018/05/03	0	0.00	2	22.25	22.40	-2	4,024	-0.05%
2018/05/02	2	22.45	2	21.80	22.05	0	4,147	0.00%
2018/04/27	4	21.80	0	0.00	21.90	4	4,590	0.09%
2018/04/26	1	22.10	0	0.00	21.50	1	5,006	0.02%
2018/04/24	2	22.95	2	23.00	22.80	0	5,170	0.00%
2018/04/20	1	23.80	1	23.95	23.80	0	5,127	0.00%
2018/04/19	3	24.18	0	0.00	24.40	3	5,110	0.06%
2018/04/17	5	23.77	0	0.00	23.50	5	4,975	0.10%
2018/04/16	1	24.70	2	25.00	24.60	-1	4,971	-0.02%
2018/04/13	2	24.80	0	0.00	24.95	2	4,975	0.04%
2018/04/09	2	22.90	0	0.00	22.90	2	5,194	0.04%
2018/04/02	0	0.00	3	24.25	23.80	-3	5,216	-0.06%
2018/03/31	0	0.00	1	24.05	24.25	-1	5,222	-0.02%
2018/03/30	3	24.40	2	24.45	24.05	1	5,259	0.02%
2018/03/29	6	24.37	3	24.35	24.20	3	5,298	0.06%
2018/03/28	6	24.19	0	0.00	24.00	6	5,322	0.11%
2018/03/27	3	24.18	0	0.00	24.20	3	5,302	0.06%
2018/03/26	1	24.10	0	0.00	24.10	1	5,307	0.02%
2018/03/20	1	26.90	1	26.30	26.35	0	5,112	0.00%
2018/03/19	0	0.00	1	26.40	26.50	-1	4,988	-0.02%
2018/03/16	0	0.00	1	26.00	25.55	-1	4,795	-0.02%
2018/03/15	0	0.00	2	24.93	24.80	-2	4,566	-0.04%
2018/03/13	1	24.70	2	24.80	25.10	-1	4,568	-0.02%
2018/03/12	0	0.00	2	24.98	24.70	-2	4,578	-0.04%
2018/03/09	8	24.04	9	24.37	24.40	-1	4,563	-0.02%
2018/03/08	0	0.00	8	23.26	23.35	-8	4,559	-0.18%
2018/03/06	3	21.43	0	0.00	21.10	3	4,677	0.06%
2018/03/05	0	0.00	1	21.40	20.85	-1	4,903	-0.02%
2018/03/02	1	21.20	0	0.00	21.20	1	5,315	0.02%
2018/02/26	1	21.40	0	0.00	21.85	1	5,586	0.02%
2018/02/23	2	21.55	0	0.00	21.40	2	5,735	0.03%
2018/02/22	0	0.00	4	20.96	21.05	-4	5,991	-0.07%
2018/02/21	1	21.20	1	21.20	21.15	0	6,514	0.00%
2018/02/12	1	20.45	0	0.00	20.10	1	6,991	0.01%
2018/02/09	3	20.05	0	0.00	20.50	3	7,411	0.04%
2018/02/07	6	21.13	0	0.00	20.70	6	7,549	0.08%
2018/02/06	2	20.45	2	20.83	20.45	0	7,600	0.00%
2018/02/05	0	0.00	1	22.30	22.70	-1	7,704	-0.01%
2018/02/02	0	0.00	1	24.25	23.70	-1	7,809	-0.01%
2018/02/01	2	24.65	1	24.00	24.00	1	7,942	0.01%
2018/01/24	1	27.30	9	26.74	26.40	-8	8,804	-0.09%
2018/01/23	7	26.32	21	27.16	26.45	-14	8,872	-0.16%
2018/01/22	20	26.97	11	26.92	27.15	9	8,922	0.10%
2018/01/19	0	0.00	0.1	25.35	25.40	-0.1	9,219	0.00%
2018/01/17	0	0.00	18	24.02	23.90	-18	9,672	-0.19%
2018/01/11	2	23.75	0	0.00	23.60	2	10,961	0.02%
2018/01/10	0	0.00	10	24.43	23.70	-10	11,155	-0.09%
2018/01/09	0	0.00	1	25.00	24.35	-1	11,346	-0.01%
2018/01/08	0	0.00	14	25.48	24.65	-14	11,708	-0.12%
2018/01/05	13	25.05	28	25.14	25.50	-15	11,693	-0.13%
2018/01/03	2	24.40	8	24.18	24.05	-6	11,867	-0.05%
2018/01/02	20	23.10	8	22.48	23.40	12	11,971	0.10%