漢磊 (3707)-元大-板橋券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
67.1
漲跌
▼3.4
漲幅
-4.82%
成交量
3,854張
產業
上櫃半導體類股
1278人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－元大-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	18.3	68.11	0.1	67.96	67.10	18.2	5,076	0.36%
2024/05/02	0	0.00	0.3	70.00	70.50	-0.3	5,029	0.00%
2024/04/30	10	70.70	12	70.38	70.10	-2	5,010	-0.04%
2024/04/29	1.1	68.89	2	69.70	70.10	-0.9	4,960	-0.02%
2024/04/26	0	70.50	0	0.00	69.10	0	4,925	0.00%
2024/04/25	3	70.84	3	70.13	70.60	0	4,867	0.00%
2024/04/24	0.4	68.87	0.2	68.35	67.80	0.2	4,766	0.00%
2024/04/23	1.1	68.49	1	68.60	68.50	0.1	4,740	0.00%
2024/04/22	4	67.93	15	68.39	67.00	-11	4,706	-0.23%
2024/04/19	10.2	68.30	6	68.16	67.10	4.2	4,625	0.09%
2024/04/18	14	76.45	16.7	76.17	72.00	-2.6	4,470	-0.06%
2024/04/17	1	72.80	11	73.53	73.80	-10	3,962	-0.25%
2024/04/16	4.1	67.05	3	67.90	67.10	1.1	3,925	0.03%
2024/04/15	4.2	72.15	4.2	72.76	70.50	0	3,825	0.00%
2024/04/12	7.1	72.07	3	72.60	71.60	4.1	3,741	0.11%
2024/04/11	7	72.10	2.1	70.92	70.50	4.9	3,656	0.13%
2024/04/10	5.1	70.48	7.3	70.73	71.50	-2.2	3,535	-0.06%
2024/04/09	4.1	65.86	9	65.86	65.70	-4.9	3,357	-0.15%
2024/04/08	9.1	67.09	3	66.90	67.20	6.1	3,322	0.18%
2024/04/03	6.2	68.39	0	0.00	68.60	6.2	3,261	0.19%
2024/04/02	15	67.59	6	67.18	68.20	9	3,173	0.28%
2024/04/01	29	65.67	24.2	66.25	67.70	4.8	2,978	0.16%
2024/03/29	0	0.00	2	61.10	61.90	-2	2,693	-0.07%
2024/03/28	5.2	60.69	3	61.13	60.70	2.2	2,625	0.08%
2024/03/26	0.1	57.70	0	0.00	57.30	0.1	2,487	0.00%
2024/03/22	2	59.30	2	59.30	59.30	0	2,479	0.00%
2024/03/21	0.1	57.00	0	0.00	57.20	0.1	2,439	0.00%
2024/03/20	0	0.00	0	58.10	57.00	0	2,517	0.00%
2024/03/19	0.1	59.20	2	59.20	58.60	-1.9	2,508	-0.08%
2024/03/18	1	58.13	0	0.00	58.10	1	2,491	0.04%
2024/03/15	1.1	60.11	0	0.00	59.50	1.1	2,472	0.05%
2024/03/14	9	60.45	9	61.12	61.20	0	2,445	0.00%
2024/03/13	3	62.13	5	62.30	61.70	-2	2,402	-0.08%
2024/03/12	12	62.18	7	62.20	61.80	5	2,320	0.22%
2024/03/11	21.2	64.94	19.4	65.05	64.20	1.8	2,207	0.08%
2024/03/08	6	59.08	8	59.74	61.00	-2	1,567	-0.13%
2024/03/07	1	55.41	21	55.97	55.50	-20	1,432	-1.39%
2024/03/06	0.1	56.73	0	0.00	56.10	0.1	1,416	0.00%
2024/03/05	0	0.00	1	58.30	58.00	-1	1,411	-0.07%
2024/03/01	2	59.80	9	59.87	59.50	-7	1,371	-0.51%
2024/02/29	1	60.40	0	0.00	60.30	1	1,363	0.08%
2024/02/27	1	62.30	0	0.00	61.50	1	1,350	0.08%
2024/02/26	9	61.29	6	61.00	62.60	3	1,326	0.23%
2024/02/22	2	61.60	0	0.00	61.10	2	1,299	0.15%
2024/02/19	2	63.20	0	0.00	63.30	2	1,316	0.15%
2024/02/05	0.1	61.18	2	60.80	60.90	-1.9	1,300	-0.15%
2024/02/02	1.1	61.91	3	62.03	61.90	-1.9	1,279	-0.15%
2024/01/31	0	63.50	0	0.00	63.00	0	1,270	0.00%
2024/01/30	0.1	64.70	0	0.00	63.50	0.1	1,263	0.01%
2024/01/29	0.1	64.60	0	0.00	64.40	0.1	1,263	0.00%
2024/01/25	0.1	64.99	0	0.00	64.30	0.1	1,283	0.00%
2024/01/23	0.1	65.50	0	0.00	65.20	0.1	1,321	0.01%
2024/01/22	0.1	64.90	0	0.00	65.50	0.1	1,324	0.01%
2024/01/19	0	63.60	0	0.00	63.80	0	1,314	0.00%
2024/01/18	0.1	63.57	5.1	63.18	62.90	-5	1,311	-0.38%
2024/01/17	2	65.30	0	0.00	64.10	2	1,304	0.15%
2024/01/12	1	66.51	0	0.00	65.80	1	1,298	0.08%
2024/01/11	0.1	66.00	2	65.95	66.60	-1.9	1,300	-0.15%
2024/01/10	0.1	66.56	0	0.00	65.50	0.1	1,314	0.01%
2024/01/09	1	68.49	0	0.00	67.80	1	1,287	0.08%
2024/01/08	1	69.10	0	0.00	68.50	1	1,277	0.08%
2024/01/04	0.1	69.71	2	70.39	69.40	-1.9	1,263	-0.15%
2024/01/03	0.1	70.55	0	0.00	70.40	0.1	1,259	0.00%
2024/01/02	0.1	71.70	0	0.00	71.40	0.1	1,245	0.00%
2023/12/29	0	0.00	0	72.30	72.10	0	1,240	0.00%
2023/12/27	0	0.00	0.1	73.00	73.00	-0.1	1,240	-0.01%
2023/12/25	0	0.00	1	71.40	71.40	-1	1,247	-0.08%
2023/12/22	0	0.00	1	71.80	71.80	-1	1,268	-0.08%
2023/12/21	0	72.10	0	72.10	71.80	0	1,315	0.00%
2023/12/20	0	72.80	3	73.07	72.50	-3	1,324	-0.23%
2023/12/19	2	72.50	0	0.00	72.90	2	1,374	0.15%
2023/12/15	1.1	74.71	0	0.00	73.60	1.1	1,504	0.07%
2023/12/08	0	71.40	0	0.00	71.10	0	1,449	0.00%
2023/12/07	0.1	71.40	0	0.00	71.10	0.1	1,448	0.00%
2023/12/06	0	72.90	0	72.50	72.40	0	1,441	0.00%
2023/12/05	0	0.00	1	73.40	73.00	-1	1,447	-0.07%
2023/12/04	0.1	74.50	1	74.80	73.80	-0.9	1,454	-0.06%
2023/12/01	20.1	75.30	0	0.00	75.10	20.1	1,451	1.38%
2023/11/30	0.1	76.82	0	74.10	76.40	0.1	1,432	0.00%
2023/11/29	1	74.40	0.4	74.20	73.50	0.6	1,376	0.04%
2023/11/28	0	0.00	3	72.80	72.50	-3	1,368	-0.22%
2023/11/27	0.1	72.70	1	72.10	72.00	-1	1,368	-0.07%
2023/11/24	0	0.00	1	74.30	73.60	-1	1,379	-0.07%
2023/11/22	0	0.00	4	73.13	73.20	-4	1,364	-0.29%
2023/11/21	4	74.48	3	73.70	73.00	1	1,370	0.07%
2023/11/20	4	73.35	0	0.00	73.50	4	1,372	0.29%
2023/11/16	1	71.30	1	71.30	71.00	0	1,357	0.00%
2023/11/09	0	69.60	0	0.00	69.10	0	1,384	0.00%
2023/11/07	0	71.50	0	0.00	71.50	0	1,424	0.00%
2023/11/03	0	0.00	1	70.90	70.70	-1	1,458	-0.07%
2023/11/01	0	0.00	0	70.50	70.00	0	1,467	0.00%
2023/10/31	0.1	69.44	0	0.00	68.40	0.1	1,451	0.00%
2023/10/30	1.1	71.23	1	71.80	71.20	0.1	1,464	0.01%
2023/10/27	1.1	70.61	0	0.00	70.50	1.1	1,467	0.07%
2023/10/25	0	0.00	3	71.80	72.10	-3	1,510	-0.20%
2023/10/24	1.1	69.90	0	0.00	70.30	1.1	1,512	0.07%
2023/10/20	1.1	70.02	0	0.00	70.90	1.1	1,568	0.07%
2023/10/19	0	0.00	0	69.10	69.00	0	1,628	0.00%
2023/10/18	3.1	69.73	0	0.00	69.00	3.1	1,651	0.18%
2023/10/16	1.1	71.63	0	0.00	71.40	1.1	1,655	0.07%
2023/10/12	0.1	72.55	0	0.00	72.40	0.1	1,748	0.01%
2023/10/03	0.1	73.70	0	0.00	72.80	0.1	2,623	0.00%
2023/10/02	0	0.00	1	73.40	74.00	-1	2,715	-0.04%
2023/09/28	2.1	71.76	0	0.00	72.20	2.1	2,973	0.07%
2023/09/27	0	71.70	0	0.00	71.40	0	2,993	0.00%
2023/09/26	9.1	73.60	0	0.00	72.10	9.1	2,996	0.30%
2023/09/21	3.1	78.77	3	78.75	76.20	0	2,932	0.00%
2023/09/14	0.2	80.20	0	0.00	79.80	0.2	2,922	0.01%
2023/09/13	0.1	79.21	0	0.00	79.50	0.1	2,937	0.00%
2023/09/11	3	76.93	3	77.17	76.60	0	3,187	0.00%
2023/09/08	1.2	78.12	0	77.70	77.30	1.2	3,371	0.04%
2023/09/06	0	0.00	1	80.30	80.20	-1	3,622	-0.03%
2023/09/05	0	0.00	0.1	79.60	79.60	-0.1	3,637	0.00%
2023/08/24	1	76.21	1	76.80	77.30	0	4,045	0.00%
2023/08/23	0	0.00	1	74.00	75.00	-1	4,042	-0.02%
2023/08/22	1	74.50	0	0.00	74.50	1	4,041	0.02%
2023/08/21	0	0.00	1	75.00	75.00	-1	4,062	-0.02%
2023/08/18	0	75.20	0	0.00	75.10	0	4,085	0.00%
2023/08/16	0	73.10	0.1	73.90	74.00	-0.1	4,078	0.00%
2023/08/15	0	0.00	1	73.40	73.20	-1	4,084	-0.02%
2023/08/14	1.3	72.25	0	0.00	72.20	1.3	4,086	0.03%
2023/08/11	0	75.20	0	0.00	75.00	0	4,059	0.00%
2023/08/10	2.1	75.71	0	0.00	75.80	2.1	4,061	0.05%
2023/08/09	0	77.82	0	0.00	77.50	0	4,064	0.00%
2023/08/08	1	78.10	0	0.00	78.00	1	4,089	0.02%
2023/08/07	1.2	79.54	1	79.60	79.60	0.2	4,103	0.00%
2023/08/02	0	78.77	0.1	78.80	77.70	0	4,126	0.00%
2023/07/31	1.4	79.48	0	0.00	79.30	1.4	4,107	0.03%
2023/07/27	0	0.00	0.1	80.20	79.90	-0.1	4,088	0.00%
2023/07/26	0.3	79.58	1	78.80	78.80	-0.7	4,093	-0.02%
2023/07/25	2	80.40	1	79.60	80.80	1	4,105	0.02%
2023/07/24	3.1	78.59	4	78.70	78.30	-0.9	4,093	-0.02%
2023/07/21	1	82.60	1	83.00	82.20	0	4,065	0.00%
2023/07/20	2	83.65	1	84.00	83.90	1	4,107	0.02%
2023/07/19	2	84.65	0	0.00	83.10	2	4,145	0.05%
2023/07/18	0.2	85.34	2.1	84.24	84.00	-1.9	4,258	-0.04%
2023/07/17	0	0.00	1	87.40	86.80	-1	4,285	-0.02%
2023/07/14	2.1	87.29	0	0.00	87.70	2.1	4,293	0.05%
2023/07/13	2.1	89.52	6	87.67	86.60	-3.9	4,279	-0.09%
2023/07/12	3.2	89.52	1	88.40	88.40	2.2	4,230	0.05%
2023/07/11	4.1	93.51	7	92.51	90.50	-3	4,143	-0.07%
2023/07/10	22	91.15	20.6	91.10	90.40	1.4	3,887	0.04%
2023/07/07	3	87.50	2	88.00	86.70	1	3,557	0.03%
2023/07/06	16	88.11	8.3	87.03	88.00	7.7	3,479	0.22%
2023/07/05	0	0.00	1	85.30	83.90	-1	3,244	-0.03%
2023/07/04	5	84.50	0	0.00	84.20	5	3,256	0.15%
2023/07/03	1.1	84.40	0	0.00	83.10	1.1	3,271	0.03%
2023/06/30	0	0.00	0.3	82.70	83.80	-0.3	3,256	-0.01%
2023/06/29	0	0.00	0.2	83.93	83.30	-0.2	3,262	-0.01%
2023/06/28	0.1	84.04	1	83.80	82.90	-0.9	3,313	-0.03%
2023/06/27	9.1	83.99	2	83.35	83.20	7.1	3,418	0.21%
2023/06/26	1.1	85.18	6	84.75	84.50	-5	3,399	-0.15%
2023/06/21	0.1	87.00	0.1	87.00	86.70	0	3,392	0.00%
2023/06/20	4.4	87.78	1	88.30	88.00	3.4	3,370	0.10%
2023/06/19	2.1	86.49	6	85.73	86.10	-4	3,333	-0.12%
2023/06/16	5.4	87.39	8	87.40	86.10	-2.6	3,331	-0.08%
2023/06/15	2	88.85	3	89.27	88.60	-1	3,330	-0.03%
2023/06/14	6.5	89.08	3	89.47	90.20	3.5	3,207	0.11%
2023/06/13	3	88.00	5	87.74	86.50	-2	3,047	-0.07%
2023/06/12	1	83.14	9.1	85.05	85.40	-8.1	2,895	-0.28%
2023/06/09	2	82.70	0	0.00	82.80	2	2,852	0.07%
2023/06/07	4	84.30	3	83.67	84.70	1	2,898	0.03%
2023/06/06	1	81.91	5	81.80	82.00	-4	2,862	-0.14%
2023/06/05	5	86.26	1.1	87.30	85.20	4	2,812	0.14%
2023/06/02	0	82.20	2	80.20	82.20	-2	2,698	-0.07%
2023/05/30	1	79.10	0.2	79.00	79.10	0.8	2,948	0.03%
2023/05/29	1	79.42	0.2	80.10	80.60	0.8	2,940	0.03%
2023/05/26	0	0.00	1	77.60	77.00	-1	2,935	-0.03%
2023/05/25	0.1	77.80	0	77.80	77.30	0	2,952	0.00%
2023/05/24	7	79.04	0	0.00	79.10	7	2,992	0.23%
2023/05/19	0	0.00	0.1	78.10	78.00	-0.1	3,019	0.00%
2023/05/15	0	0.00	1	73.80	74.50	-1	3,081	-0.03%
2023/05/12	1	74.20	3	75.00	75.50	-2	3,123	-0.06%
2023/05/11	0.1	75.99	2	75.20	75.20	-1.9	3,118	-0.06%
2023/05/10	0	0.00	1	77.30	77.40	-1	3,148	-0.03%
2023/05/09	0.1	77.30	0	0.00	76.50	0.1	3,168	0.00%
2023/05/08	0.2	78.75	0	0.00	78.30	0.2	3,218	0.01%
2023/05/05	0.1	78.30	0	0.00	77.80	0.1	3,329	0.00%
2023/05/04	0.3	78.50	3	78.53	78.30	-2.7	3,464	-0.08%
2023/05/03	1	78.70	4	78.20	78.90	-3	3,511	-0.09%
2023/05/02	1.1	79.03	3	78.90	79.00	-1.9	3,566	-0.05%
2023/04/28	1	77.00	0	0.00	77.90	1	3,645	0.03%
2023/04/26	3.1	75.79	0	0.00	76.70	3.1	3,627	0.08%
2023/04/25	4.2	77.67	3.7	76.71	77.00	0.6	3,610	0.02%
2023/04/24	3.4	79.86	0	0.00	80.00	3.4	3,603	0.09%
2023/04/21	4.1	80.95	3.1	80.97	79.10	1	3,573	0.03%
2023/04/20	3.5	84.45	3	84.50	83.50	0.5	3,464	0.01%
2023/04/19	1	87.10	3	86.53	86.50	-2	3,429	-0.06%
2023/04/18	0	0.00	6	88.10	87.60	-6	3,431	-0.17%
2023/04/17	1.1	88.48	0	0.00	88.70	1.1	3,425	0.03%
2023/04/13	3.1	88.98	1	89.50	88.20	2.1	3,425	0.06%
2023/04/12	1.4	88.86	2.2	89.59	90.40	-0.8	3,410	-0.02%
2023/04/11	1	90.00	0.1	90.60	90.00	0.9	3,405	0.03%
2023/04/10	1.2	90.77	0.1	91.21	90.50	1.1	3,427	0.03%
2023/04/07	1.2	91.64	0	0.00	92.30	1.2	3,421	0.04%
2023/04/06	0	0.00	1	91.50	91.30	-1	3,404	-0.03%
2023/03/31	0	0.00	1	90.70	90.70	-1	3,404	-0.03%
2023/03/30	0	0.00	2	90.70	90.50	-2	3,449	-0.06%
2023/03/29	0	0.00	0	90.00	89.80	0	3,455	0.00%
2023/03/28	3.1	92.06	0	0.00	91.70	3.1	3,436	0.09%
2023/03/24	0	0.00	1	90.60	90.80	-1	3,391	-0.03%
2023/03/22	0	90.20	0	0.00	90.70	0	3,380	0.00%
2023/03/21	1	90.00	0	90.10	89.70	1	3,382	0.03%
2023/03/20	4	90.58	2.1	90.76	89.90	1.9	3,390	0.06%
2023/03/17	2	87.40	3	88.07	88.50	-1	3,318	-0.03%
2023/03/16	21	86.96	0	0.00	86.80	21	3,310	0.63%
2023/03/15	0	0.00	2	87.60	86.80	-2	3,365	-0.06%
2023/03/14	2	86.95	1	87.00	86.10	1	3,395	0.03%
2023/03/13	0	88.40	0	0.00	88.40	0	3,426	0.00%
2023/03/10	0	0.00	1	88.70	88.90	-1	3,468	-0.03%
2023/03/09	0	92.50	1.2	92.38	92.00	-1.2	3,536	-0.03%
2023/03/08	3	91.80	0	0.00	92.30	3	3,547	0.08%
2023/03/07	1.3	90.78	0	0.00	92.50	1.3	3,544	0.04%
2023/03/06	5	90.08	21	90.17	90.70	-16	3,527	-0.45%
2023/03/03	3.2	88.81	5	88.70	89.20	-1.9	3,536	-0.05%
2023/03/02	0.3	91.75	0	0.00	90.80	0.3	3,372	0.01%
2023/03/01	0.1	93.30	1	92.70	93.00	-1	3,378	-0.03%
2023/02/24	2	95.10	5	93.30	93.10	-3	3,413	-0.09%
2023/02/22	1	93.20	0	0.00	93.20	1	3,543	0.03%
2023/02/20	2	96.95	0	0.00	97.50	2	3,771	0.05%
2023/02/17	1	97.00	3	96.90	96.50	-2	4,007	-0.05%
2023/02/16	0	0.00	2.1	97.47	97.90	-2.1	4,067	-0.05%
2023/02/15	1	96.00	0	0.00	95.90	1	4,178	0.02%
2023/02/14	0	0.00	0.2	97.34	97.00	-0.2	4,192	0.00%
2023/02/13	0	0.00	1.2	95.83	96.10	-1.2	4,328	-0.03%
2023/02/10	2	95.55	6	95.90	95.20	-4	4,382	-0.09%
2023/02/08	4	99.00	1	98.90	98.90	3	4,401	0.07%
2023/02/07	5.1	97.13	0	0.00	97.60	5.1	4,395	0.12%
2023/02/06	0	98.00	3	98.26	96.90	-3	4,427	-0.07%
2023/02/03	5	100.50	3.1	98.63	98.20	1.9	4,387	0.04%
2023/02/02	5	99.84	3.1	99.71	100.00	1.9	4,351	0.04%
2023/02/01	0	97.70	0	0.00	96.70	0	4,263	0.00%
2023/01/31	1	96.00	2	95.60	96.30	-1	4,303	-0.02%
2023/01/30	2	93.77	3.1	93.62	94.80	-1.1	4,295	-0.02%
2023/01/17	0	0.00	2	89.40	89.50	-2	4,271	-0.05%
2023/01/16	0	0.00	2	89.60	90.00	-2	4,315	-0.05%
2023/01/13	0	0.00	1	87.70	87.70	-1	4,344	-0.02%
2023/01/12	2.1	90.50	1	91.87	89.20	1.1	4,404	0.02%
2023/01/11	0.1	90.30	1	91.00	90.40	-1	4,408	-0.02%
2023/01/10	3	89.90	1	90.40	89.80	2	4,472	0.04%
2023/01/09	1	90.30	1	90.00	90.50	0	4,547	0.00%
2023/01/06	1	88.51	1	87.40	88.80	0	4,610	0.00%
2023/01/05	0.1	87.10	0	0.00	85.90	0.1	4,723	0.00%
2023/01/04	1	86.00	1	86.40	85.90	0	4,801	0.00%
2023/01/03	0	0.00	0.5	86.30	86.20	-0.5	4,956	-0.01%
2022/12/30	0	85.38	0	0.00	84.60	0	5,051	0.00%
2022/12/29	0	85.00	1	85.30	85.10	-1	5,112	-0.02%
2022/12/28	6	86.08	2	86.00	86.00	4	5,227	0.08%
2022/12/27	1.2	89.19	1	89.60	88.80	0.2	5,318	0.00%
2022/12/26	1	88.30	0	0.00	88.30	1	5,391	0.02%
2022/12/23	3.3	86.64	2	85.80	86.90	1.3	5,515	0.02%
2022/12/22	14.1	86.89	0	0.00	86.90	14.1	5,581	0.25%
2022/12/21	2.1	87.93	0	0.00	87.60	2.1	5,715	0.04%
2022/12/20	0	89.00	0	0.00	88.50	0	5,847	0.00%
2022/12/16	1	93.10	0	0.00	93.20	1	6,155	0.02%
2022/12/15	2.1	95.50	0	0.00	95.40	2.1	6,214	0.03%
2022/12/14	0	0.00	4	94.58	95.90	-4	6,247	-0.06%
2022/12/12	0.1	94.90	2	94.70	95.00	-1.9	6,289	-0.03%
2022/12/09	1.1	96.15	12	97.40	96.10	-10.9	6,319	-0.17%
2022/12/08	1	97.01	2	97.05	97.10	-1	6,371	-0.02%
2022/12/07	4	97.63	0	0.00	96.20	4	6,462	0.06%
2022/12/06	3	100.17	3	101.00	99.80	0	6,454	0.00%
2022/12/05	5	103.90	4	104.00	103.00	1	6,541	0.02%
2022/12/02	5	102.40	2	102.75	102.50	3	6,546	0.05%
2022/12/01	2	101.99	18.2	101.28	102.00	-16.2	6,589	-0.25%
2022/11/30	2	98.15	0	0.00	98.10	2	6,601	0.03%
2022/11/29	0	0.00	1	97.90	98.30	-1	6,693	-0.01%
2022/11/28	1	95.80	0.1	97.60	97.80	1	6,786	0.01%
2022/11/25	6.3	97.99	5	97.52	96.00	1.3	6,967	0.02%
2022/11/24	0.1	98.93	5	98.80	98.80	-4.9	6,996	-0.07%
2022/11/23	2.1	98.45	1	99.70	98.30	1.1	7,077	0.02%
2022/11/22	7.2	99.15	5	98.68	98.30	2.2	7,184	0.03%
2022/11/21	3	100.50	3.1	100.99	100.00	-0.1	7,322	0.00%
2022/11/18	6.1	101.89	3.1	102.06	99.60	3	7,455	0.04%
2022/11/17	0	0.00	4.2	100.56	102.00	-4.2	7,553	-0.06%
2022/11/16	24	100.51	11	99.38	98.30	13	7,672	0.17%
2022/11/15	7	97.24	13.1	98.79	101.00	-6.1	7,668	-0.08%
2022/11/14	1	95.00	2	95.35	95.30	-1	8,013	-0.01%
2022/11/11	11.1	94.62	12	98.29	93.60	-1	8,238	-0.01%
2022/11/10	2	93.60	0	0.00	93.00	2	8,202	0.02%
2022/11/09	3	94.53	8	95.06	94.30	-5	8,285	-0.06%
2022/11/08	4	91.58	3.1	93.27	90.40	0.9	8,385	0.01%
2022/11/07	5	92.06	5	91.40	91.10	0	8,445	0.00%
2022/11/04	1	91.05	70	88.73	91.10	-69	8,609	-0.80%
2022/11/03	1	88.20	3.5	88.24	89.90	-2.5	8,677	-0.03%
2022/11/02	2.1	89.43	2	89.20	89.40	0.1	8,945	0.00%
2022/11/01	2	87.60	1	87.40	87.70	1	8,968	0.01%
2022/10/31	0	0.00	2	87.40	87.00	-2	9,084	-0.02%
2022/10/27	0	0.00	8	84.23	85.90	-8	9,348	-0.09%
2022/10/26	1	82.40	0	0.00	81.90	1	9,542	0.01%
2022/10/25	0	83.20	1	83.20	82.50	-1	9,588	-0.01%
2022/10/24	0	0.00	1	86.70	85.00	-1	9,723	-0.01%
2022/10/21	4.1	85.78	0.3	86.50	84.00	3.8	9,912	0.04%
2022/10/20	1.2	85.93	2	84.40	86.20	-0.8	10,050	-0.01%
2022/10/19	1.1	88.59	0	0.00	85.80	1.1	10,335	0.01%
2022/10/18	0	86.80	0.1	87.50	87.90	-0.1	10,432	0.00%
2022/10/17	0.1	83.60	0	0.00	86.80	0.1	10,554	0.00%
2022/10/14	70.1	87.78	3.1	88.99	89.10	67	10,742	0.62%
2022/10/13	4.2	88.46	6	84.95	83.00	-1.8	11,153	-0.02%
2022/10/12	3	91.27	0	0.00	90.00	3	11,255	0.03%
2022/10/11	2.3	90.93	2	92.00	90.80	0.3	11,414	0.00%
2022/10/07	8.1	99.09	6	98.42	97.50	2.1	11,748	0.02%
2022/10/06	1	100.50	1	102.00	101.50	0	11,787	0.00%
2022/10/05	3.1	101.31	2.1	103.24	99.80	1	11,825	0.01%
2022/10/04	1	98.30	7.1	98.93	101.00	-6.1	11,829	-0.05%
2022/10/03	6.1	94.13	2	94.85	94.80	4.1	12,009	0.03%
2022/09/30	10	93.33	6	93.38	95.00	4	12,487	0.03%
2022/09/29	2	91.70	2	91.40	91.10	0	12,909	0.00%
2022/09/28	6	96.58	4	93.93	90.70	2	13,222	0.02%
2022/09/27	6	98.81	1	99.50	99.60	5	13,774	0.04%
2022/09/26	8.1	100.79	5	103.80	98.50	3.1	14,054	0.02%
2022/09/23	7.1	111.67	0	0.00	107.00	7.1	14,215	0.05%
2022/09/22	0.1	109.50	4	114.00	114.00	-3.9	14,252	-0.03%
2022/09/21	4	110.88	0	0.00	110.00	4	14,266	0.03%
2022/09/20	6	112.75	1.1	112.00	113.00	4.9	14,345	0.03%
2022/09/19	2	110.00	4.1	109.38	109.50	-2.1	14,511	-0.01%
2022/09/16	1.1	110.09	0	0.00	109.50	1.1	14,612	0.01%
2022/09/15	2	114.00	15	111.87	111.50	-13	14,736	-0.09%
2022/09/14	1	110.00	11.1	112.01	114.00	-10.1	14,959	-0.07%
2022/09/13	0	0.00	1	111.50	111.50	-1	15,080	-0.01%
2022/09/12	14	113.14	0	0.00	112.50	14	15,194	0.09%
2022/09/08	2	108.00	8	107.88	110.00	-6	15,217	-0.04%
2022/09/07	2	104.51	3	105.33	105.00	-1	15,282	-0.01%
2022/09/06	8.1	108.23	7	106.50	107.00	1.1	15,312	0.01%
2022/09/05	4	111.75	9	111.50	110.50	-5	15,354	-0.03%
2022/09/02	5	113.20	3	115.00	115.00	2	15,372	0.01%
2022/09/01	9.5	113.03	3	115.33	113.00	6.5	15,352	0.04%
2022/08/31	5	114.90	6.4	115.53	115.50	-1.4	15,307	-0.01%
2022/08/30	6	116.42	1	116.50	117.00	5	15,517	0.03%
2022/08/29	6	112.83	6.1	113.34	116.00	0	15,566	0.00%
2022/08/26	10.6	117.53	9	116.94	115.50	1.6	15,485	0.01%
2022/08/25	2	116.00	7.2	116.35	117.00	-5.2	15,471	-0.03%
2022/08/24	9	115.67	7	116.00	113.00	2	15,425	0.01%
2022/08/23	6	113.75	4	113.75	115.50	2	15,405	0.01%
2022/08/22	9	112.94	7	112.43	111.50	2	15,309	0.01%
2022/08/19	26.2	112.84	10	113.90	113.00	16.2	15,226	0.11%
2022/08/18	4	108.25	12.1	106.27	109.00	-8.1	14,800	-0.05%
2022/08/17	3	103.33	2	103.25	102.50	1	14,631	0.01%
2022/08/16	4.2	105.50	5	105.50	104.50	-0.8	14,638	-0.01%
2022/08/15	2	106.00	8	105.06	105.50	-6	14,659	-0.04%
2022/08/12	1	101.00	5	101.90	101.50	-4	14,467	-0.03%
2022/08/11	9	101.94	5	102.20	99.60	4	14,453	0.03%
2022/08/10	1.1	99.28	1	99.80	98.50	0.1	14,537	0.00%
2022/08/09	6	100.92	3	101.67	101.00	3	14,513	0.02%
2022/08/08	1	98.80	0.1	97.40	99.50	1	14,328	0.01%
2022/08/05	1	96.20	7	98.13	98.80	-6	14,409	-0.04%
2022/08/04	6.1	93.01	4	93.48	95.00	2.1	14,382	0.01%
2022/08/03	18.1	93.33	13	93.72	93.20	5.1	14,364	0.04%
2022/08/02	9	96.22	5	94.66	96.20	4	14,293	0.03%
2022/08/01	3	101.00	2	101.00	100.50	1	14,116	0.01%
2022/07/29	1	101.00	8	101.81	102.50	-7	14,118	-0.05%
2022/07/28	10	100.20	8	99.56	98.50	2	14,034	0.01%
2022/07/27	1	99.20	4	98.25	99.50	-3	13,908	-0.02%
2022/07/26	17	100.28	12.2	99.88	97.40	4.9	13,776	0.04%
2022/07/25	5	98.54	8.2	99.90	100.50	-3.2	13,539	-0.02%
2022/07/22	4	100.43	7.2	100.10	99.10	-3.2	13,580	-0.02%
2022/07/21	16	101.08	12	100.88	101.50	4	13,675	0.03%
2022/07/20	18.2	99.47	24	100.18	99.30	-5.8	13,520	-0.04%
2022/07/19	7.1	92.87	14	92.98	94.30	-7	13,162	-0.05%
2022/07/18	10.1	94.81	13.2	93.84	93.00	-3.2	13,027	-0.02%
2022/07/15	20.3	91.94	18	92.21	93.00	2.3	12,806	0.02%
2022/07/14	10.2	87.46	0	0.00	88.00	10.2	12,375	0.08%
2022/07/13	2	85.90	4	84.90	83.50	-2	12,311	-0.02%
2022/07/12	5	84.46	2	83.45	82.00	3	12,306	0.02%
2022/07/11	24.2	87.02	26	87.43	87.90	-1.8	12,314	-0.01%
2022/07/08	40	88.85	36	89.41	88.50	4	12,130	0.03%
2022/07/07	78	84.55	76	83.97	85.00	2	11,708	0.02%
2022/07/06	46	85.71	41	86.52	83.50	5	11,235	0.04%
2022/07/05	50.2	86.84	55	87.39	90.10	-4.9	10,979	-0.04%
2022/07/04	31	95.69	24	97.24	90.90	7	10,346	0.07%
2022/07/01	40.1	103.94	27	102.98	101.00	13.1	10,130	0.13%
2022/06/30	16	116.34	0.1	113.82	112.00	15.9	9,861	0.16%
2022/06/29	8	122.13	11	121.55	124.00	-3	9,795	-0.03%
2022/06/28	9	124.44	11.1	123.24	124.50	-2.1	10,015	-0.02%
2022/06/27	17.2	124.06	24	123.81	125.00	-6.8	10,509	-0.06%
2022/06/24	6	118.92	4	118.12	116.50	2	10,563	0.02%
2022/06/23	13	116.50	14	118.07	119.00	-1	10,810	-0.01%
2022/06/22	17	117.15	28	118.73	119.50	-11	11,550	-0.10%
2022/06/21	6	117.75	11	115.45	118.00	-5	11,540	-0.04%
2022/06/20	29.1	114.43	19	113.74	108.50	10.1	11,618	0.09%
2022/06/17	10	118.45	12	117.88	118.50	-2	11,816	-0.02%
2022/06/16	6.3	126.28	16	122.31	120.50	-9.7	12,158	-0.08%
2022/06/15	27	128.70	17.1	129.18	126.50	9.9	12,606	0.08%
2022/06/14	18	132.03	14	133.25	131.00	4	13,160	0.03%
2022/06/13	14	130.04	10	130.15	133.50	4	13,413	0.03%
2022/06/10	4	133.25	2	133.74	132.50	2	13,626	0.01%
2022/06/09	11	134.18	16	133.56	134.50	-5	13,963	-0.04%
2022/06/08	11	133.50	10.1	134.09	133.50	0.9	14,265	0.01%
2022/06/07	11	128.86	18.1	129.31	130.00	-7.1	14,193	-0.05%
2022/06/06	4	127.88	3	128.17	127.00	1	14,134	0.01%
2022/06/02	7	126.93	8	128.81	127.50	-1	14,263	-0.01%
2022/06/01	2	126.75	6	127.17	126.00	-4	14,291	-0.03%
2022/05/31	10	126.20	7	126.86	126.50	3	14,344	0.02%
2022/05/30	5	123.50	9	123.44	125.00	-4	14,311	-0.03%
2022/05/27	5	120.40	2	121.00	119.00	3	14,305	0.02%
2022/05/26	6	121.00	6	121.67	119.50	0	14,337	0.00%
2022/05/25	4	118.75	10	119.75	120.50	-6	14,351	-0.04%
2022/05/24	5	118.10	10	117.80	115.50	-5	14,427	-0.03%
2022/05/23	7	121.93	19	122.16	121.00	-12	14,403	-0.08%
2022/05/20	1	120.96	2	118.75	119.00	-1	14,368	-0.01%
2022/05/19	6	117.58	15	118.13	120.00	-9	14,446	-0.06%
2022/05/18	20	120.10	17.4	120.48	121.00	2.6	14,456	0.02%
2022/05/17	6	115.25	9	116.17	117.00	-3	14,241	-0.02%
2022/05/16	9	115.17	7	115.57	113.00	2	14,299	0.01%
2022/05/13	4	113.38	3	113.83	113.50	1	14,329	0.01%
2022/05/12	5	111.90	6	111.67	108.50	-1	14,376	-0.01%
2022/05/11	4	114.12	4	113.75	112.00	0	14,608	0.00%
2022/05/10	5	109.12	5	112.00	113.50	0	14,616	0.00%
2022/05/09	4.1	111.59	4	109.50	108.50	0.1	14,710	0.00%
2022/05/06	8	111.81	3	110.67	116.00	5	14,893	0.03%
2022/05/05	1	115.00	3	114.83	113.00	-2	14,931	-0.01%
2022/05/04	15	110.90	7	111.86	112.00	8	14,911	0.05%
2022/05/03	11	106.82	0	0.00	108.00	11	14,981	0.07%
2022/04/29	3	105.83	5	106.10	105.00	-2	15,109	-0.01%
2022/04/28	16	103.19	17	103.26	102.50	-1	15,062	-0.01%
2022/04/27	32.1	102.73	38	104.83	106.00	-5.9	14,925	-0.04%
2022/04/26	32.1	109.77	23	109.93	110.00	9.1	14,714	0.06%
2022/04/25	11.1	109.10	20	110.05	110.00	-8.9	14,715	-0.06%
2022/04/22	7.1	117.28	4	118.38	115.00	3.1	14,672	0.02%
2022/04/21	1	124.00	0	0.00	123.00	1	14,735	0.01%
2022/04/20	2	121.50	8	122.88	122.50	-6	14,857	-0.04%
2022/04/19	3	123.50	3	122.83	121.00	0	15,002	0.00%
2022/04/18	10.1	119.52	10	120.25	119.50	0.1	15,138	0.00%
2022/04/15	13	125.58	8	126.50	123.00	5	15,233	0.03%
2022/04/14	5	132.80	8	132.31	130.50	-3	15,425	-0.02%
2022/04/13	6	130.83	9.1	129.67	130.50	-3.1	15,411	-0.02%
2022/04/12	5.1	127.45	5	125.70	124.50	0.1	15,455	0.00%
2022/04/11	4	129.63	3.2	128.44	128.50	0.8	15,497	0.01%
2022/04/08	2.2	126.02	4	126.50	128.00	-1.8	15,499	-0.01%
2022/04/07	5	125.92	3	124.83	124.50	2	15,528	0.01%
2022/04/06	2	130.50	4	130.63	130.50	-2	15,634	-0.01%
2022/04/01	6	130.42	1	133.50	133.50	5	15,910	0.03%
2022/03/31	14	133.93	4	133.25	133.00	10	16,040	0.06%
2022/03/30	19	136.76	21.2	137.11	137.50	-2.2	15,779	-0.01%
2022/03/29	11	134.82	12.6	135.30	131.00	-1.6	15,296	-0.01%
2022/03/28	10	135.40	11	136.09	136.50	-1	15,114	-0.01%
2022/03/25	35.6	139.84	27	137.56	134.00	8.6	14,809	0.06%
2022/03/24	4	131.88	9.1	132.89	134.50	-5.1	14,028	-0.04%
2022/03/23	11.1	132.04	6.1	132.92	130.50	4.9	13,891	0.04%
2022/03/22	12	132.54	9.1	132.29	132.00	2.9	13,907	0.02%
2022/03/21	18	131.61	17.1	131.45	131.50	0.9	13,712	0.01%
2022/03/18	21.1	128.15	12	128.21	129.50	9.1	13,415	0.07%
2022/03/17	27.5	121.81	34.1	123.78	127.00	-6.6	13,097	-0.05%
2022/03/16	21	117.74	15.5	118.29	115.50	5.6	12,561	0.04%
2022/03/15	16	118.97	12	118.71	116.00	4	12,323	0.03%
2022/03/14	8.1	119.30	14	119.96	120.50	-5.9	12,224	-0.05%
2022/03/11	5	115.70	5	116.70	117.50	0	12,051	0.00%
2022/03/10	2	116.49	12	116.00	118.00	-10	11,755	-0.08%
2022/03/09	7	108.00	7	107.86	107.50	0	11,998	0.00%
2022/03/08	6	110.08	7	110.29	106.00	-1	12,521	-0.01%
2022/03/07	8	112.69	6	108.83	108.00	2	12,436	0.02%
2022/03/04	22.1	117.56	29.1	118.02	117.00	-7	12,518	-0.06%
2022/03/03	14	115.57	3	116.00	114.50	11	12,739	0.09%
2022/03/02	22	115.50	24	112.10	115.50	-2	12,940	-0.02%
2022/03/01	3	108.50	4	110.00	111.00	-1	13,007	-0.01%
2022/02/25	2	104.50	5	105.40	107.50	-3	13,312	-0.02%
2022/02/24	5.6	101.49	4	101.63	101.00	1.6	13,622	0.01%
2022/02/23	26.1	107.46	24	107.98	107.00	2.1	13,708	0.01%
2022/02/22	27.1	107.75	24.6	109.41	107.00	2.6	14,312	0.02%
2022/02/21	8	112.69	3	112.67	113.00	5	14,773	0.03%
2022/02/18	2.4	117.09	3	117.50	117.50	-0.6	15,619	0.00%
2022/02/16	5	117.79	1	119.00	116.00	4	17,296	0.02%
2022/02/15	1.2	116.33	2	117.25	115.00	-0.8	17,696	0.00%
2022/02/14	7	115.14	3	114.67	114.50	4	18,179	0.02%
2022/02/11	16.1	118.16	16	118.56	120.50	0.1	18,412	0.00%
2022/02/10	7	112.93	25	113.46	113.50	-18	18,570	-0.10%
2022/02/09	3.4	114.56	9	113.94	115.50	-5.6	18,977	-0.03%
2022/02/08	23	109.37	4	109.00	109.00	19	19,452	0.10%
2022/02/07	2	105.50	2	102.00	106.50	0	19,958	0.00%
2022/01/26	2	104.50	4	106.13	106.00	-2	20,938	-0.01%
2022/01/25	13	108.69	7	105.71	105.00	6	22,199	0.03%
2022/01/24	15	109.23	33	107.71	112.00	-18	23,333	-0.08%
2022/01/21	4.1	109.75	0	0.00	107.50	4.1	24,393	0.02%
2022/01/20	2	111.75	3	112.17	113.00	-1	24,821	0.00%
2022/01/19	1	114.00	2	114.50	113.00	-1	25,702	0.00%
2022/01/18	20	117.18	20	117.80	116.00	0	27,585	0.00%
2022/01/17	9	116.77	12	116.38	118.50	-3	27,949	-0.01%
2022/01/14	14	110.57	4	111.38	115.50	10	28,705	0.03%
2022/01/13	9	114.17	9	114.17	114.50	0	29,333	0.00%
2022/01/12	2	119.50	0	118.00	116.50	2	30,283	0.01%
2022/01/11	5	120.30	6	118.76	117.50	-1	31,864	0.00%
2022/01/10	7	120.79	6	124.25	125.50	1	32,869	0.00%
2022/01/07	4.6	124.52	22	124.75	123.50	-17.4	33,851	-0.05%
2022/01/06	3.1	134.00	3	132.83	134.00	0.1	34,726	0.00%
2022/01/05	10	135.10	7	134.86	135.00	3	35,729	0.01%
2022/01/04	6.1	142.67	4	141.88	141.00	2.1	36,751	0.01%
2022/01/03	7	146.07	5.1	146.81	144.50	1.9	38,902	0.00%
2021/12/30	9.1	145.87	2	143.25	143.00	7.1	39,815	0.02%
2021/12/29	11	147.64	9	148.22	146.00	2	40,713	0.00%
2021/12/28	9.1	147.16	7	147.50	145.50	2.1	41,252	0.01%
2021/12/27	24	142.60	28.4	143.52	144.50	-4.4	41,547	-0.01%
2021/12/24	20	137.85	21.3	136.08	136.00	-1.3	41,792	0.00%
2021/12/23	22	139.82	19.2	138.60	138.00	2.8	42,607	0.01%
2021/12/22	20	138.23	25	136.50	136.00	-5	43,380	-0.01%
2021/12/21	19	135.66	19	135.95	136.00	0	44,216	0.00%
2021/12/20	29.1	133.45	32	134.94	134.50	-2.9	45,849	-0.01%
2021/12/17	4.2	136.49	4	138.13	136.50	0.2	47,177	0.00%
2021/12/16	29.3	143.06	32.3	143.50	143.00	-3	48,924	-0.01%
2021/12/15	2	134.75	10	136.10	137.00	-8	49,234	-0.02%
2021/12/14	10	135.10	11	134.32	133.50	-1	49,407	0.00%
2021/12/13	13.4	134.66	12	134.88	134.00	1.4	49,442	0.00%
2021/12/10	6	138.09	8	139.00	137.50	-2	49,568	0.00%
2021/12/09	26.1	140.77	37.2	140.26	141.50	-11.1	49,819	-0.02%
2021/12/08	11	145.14	11.1	144.50	143.00	-0.1	50,199	0.00%
2021/12/07	29.3	145.45	8	145.56	143.00	21.3	50,938	0.04%
2021/12/06	12.1	150.30	7.4	150.35	149.50	4.7	51,266	0.01%
2021/12/03	19	156.68	20	156.28	155.00	-1	51,575	0.00%
2021/12/02	43.5	154.66	50	155.20	156.00	-6.5	51,503	-0.01%
2021/12/01	2	147.75	3	148.67	148.00	-1	51,169	0.00%
2021/11/30	33.4	151.45	33.1	148.61	150.00	0.3	51,467	0.00%
2021/11/29	38	147.38	42	147.80	148.50	-4	51,759	-0.01%
2021/11/26	15	143.66	22	142.89	148.50	-7	51,975	-0.01%
2021/11/25	10	146.15	21	146.33	145.50	-11	51,787	-0.02%
2021/11/24	16.1	145.62	17.8	145.44	145.00	-1.7	51,859	0.00%
2021/11/23	32	150.20	20	152.30	147.00	12	51,866	0.02%
2021/11/22	20	155.03	15	155.67	153.00	5	51,979	0.01%
2021/11/19	65	160.14	59	159.96	156.00	6	52,766	0.01%
2021/11/18	61.1	160.53	25	160.12	157.00	36.1	52,749	0.07%
2021/11/17	59	165.16	69.7	165.18	165.50	-10.7	52,962	-0.02%
2021/11/16	89.2	166.69	47	165.37	159.50	42.2	52,558	0.08%
2021/11/15	64	154.24	87	156.25	159.00	-23	51,648	-0.04%
2021/11/12	59	152.78	55	150.53	149.00	4	51,393	0.01%
2021/11/11	49	148.19	49.1	149.93	151.50	-0.1	51,178	0.00%
2021/11/10	32.1	144.12	32.3	143.68	145.00	-0.2	50,801	0.00%
2021/11/09	72.1	146.34	61.6	145.54	142.00	10.5	50,612	0.02%
2021/11/08	26.3	142.80	23.1	144.89	146.50	3.2	50,327	0.01%
2021/11/05	64.3	150.22	68	148.10	147.50	-3.7	50,121	-0.01%
2021/11/04	56.3	159.94	49	155.95	150.00	7.3	49,748	0.01%
2021/11/03	65	156.18	67.3	157.37	160.50	-2.3	49,363	0.00%
2021/11/02	69.5	166.77	43	160.77	154.00	26.4	48,518	0.05%
2021/11/01	39	160.46	41.9	163.47	165.50	-2.9	47,371	-0.01%
2021/10/29	63	150.11	96	151.40	152.50	-33	46,367	-0.07%
2021/10/28	57.3	143.44	54	142.87	142.50	3.3	45,320	0.01%
2021/10/27	69	141.46	45	141.81	141.50	24	45,025	0.05%
2021/10/26	95	141.78	146	143.04	140.00	-51	44,406	-0.11%	大賣/
2021/10/25	26	134.29	10	135.40	135.00	16	42,768	0.04%
2021/10/22	23	132.24	28	133.34	135.50	-5	42,815	-0.01%
2021/10/21	33	135.83	46	136.50	132.50	-13	42,435	-0.03%
2021/10/20	42.1	132.12	62	133.66	135.50	-19.9	42,141	-0.05%
2021/10/19	90	133.31	90.7	133.17	129.50	-0.7	41,482	0.00%
2021/10/18	64	128.09	59	129.35	132.00	5	40,515	0.01%
2021/10/15	47	123.67	86.3	125.44	128.50	-39.3	40,101	-0.10%
2021/10/14	87.3	122.11	61	118.52	117.00	26.3	39,579	0.07%
2021/10/13	60	126.95	52.2	125.37	122.00	7.8	39,274	0.02%
2021/10/12	54	125.94	59	127.26	128.50	-5	39,148	-0.01%
2021/10/08	100.3	126.86	71	127.39	124.00	29.3	39,173	0.07%
2021/10/07	52	120.25	82.1	121.96	124.50	-30.1	37,710	-0.08%
2021/10/06	56	116.15	40	114.79	113.50	16	37,871	0.04%
2021/10/05	37	109.23	43.2	110.51	113.50	-6.1	37,204	-0.02%
2021/10/04	45.1	111.47	44	111.95	106.00	1.1	36,571	0.00%
2021/10/01	61	114.68	56.1	113.10	112.00	4.9	36,165	0.01%
2021/09/30	51	115.35	61	116.10	118.00	-10	36,074	-0.03%
2021/09/29	54.1	115.67	44	116.59	112.00	10.1	35,335	0.03%
2021/09/28	53	123.06	49.2	122.54	122.00	3.8	34,671	0.01%
2021/09/27	41.2	125.85	58.1	125.87	123.00	-16.9	33,883	-0.05%
2021/09/24	93	121.18	87	121.13	119.50	6	32,349	0.02%
2021/09/23	52.1	118.58	122.1	118.68	121.00	-70.1	31,055	-0.23%	大賣/
2021/09/22	50	106.34	48.2	106.40	110.50	1.9	29,473	0.01%
2021/09/17	16	104.31	24.5	105.85	107.50	-8.5	29,084	-0.03%
2021/09/16	40	102.06	35	102.03	101.50	5	28,932	0.02%
2021/09/15	51	101.64	46	102.22	100.50	5	28,857	0.02%
2021/09/14	37.2	107.76	42	106.98	106.00	-4.8	28,654	-0.02%
2021/09/13	41	107.41	41	108.72	106.50	0	28,806	0.00%
2021/09/10	119	105.69	105	106.23	108.00	14	28,763	0.05%	大買/大賣/
2021/09/09	31.2	100.32	24.1	100.65	101.50	7.2	28,549	0.03%
2021/09/08	16.2	96.07	12	95.43	94.60	4.2	28,436	0.01%
2021/09/07	9.2	99.42	14	98.52	98.60	-4.9	28,804	-0.02%
2021/09/06	9.5	104.21	11	104.45	103.50	-1.5	29,578	-0.01%
2021/09/03	14.1	104.54	9.1	103.86	103.00	5	29,580	0.02%
2021/09/02	27.4	109.80	12	109.29	106.00	15.4	29,540	0.05%
2021/09/01	29	109.43	70.1	110.25	114.00	-41.1	29,120	-0.14%
2021/08/31	7.1	106.86	9.2	107.33	109.00	-2.1	28,646	-0.01%
2021/08/30	8.2	105.24	11	107.64	106.00	-2.8	28,721	-0.01%
2021/08/27	24	107.08	5	106.10	104.50	19	28,782	0.07%
2021/08/26	20.2	107.56	29.2	108.98	111.50	-9	29,032	-0.03%
2021/08/25	76	109.49	66.1	109.27	106.50	9.9	28,704	0.03%
2021/08/24	28	105.63	58	105.86	105.00	-30	27,801	-0.11%
2021/08/23	80	102.66	53	102.60	104.00	27	27,303	0.10%
2021/08/20	23	93.15	39.4	92.06	94.60	-16.4	26,844	-0.06%
2021/08/19	34	88.13	30	88.82	86.00	4	26,642	0.02%
2021/08/18	17	85.44	16	84.73	89.80	1	26,569	0.00%
2021/08/17	12.1	88.16	10	86.78	84.50	2.1	26,688	0.01%
2021/08/16	22	90.14	22	90.91	92.00	0	26,509	0.00%
2021/08/13	41	93.86	35	92.47	90.30	6	26,453	0.02%
2021/08/12	34	95.81	16	95.98	95.60	18	26,366	0.07%
2021/08/11	21	93.29	39	93.12	93.30	-18	26,380	-0.07%
2021/08/10	57.1	96.30	59	94.13	96.50	-1.9	26,198	-0.01%
2021/08/09	88.1	97.94	87.1	98.61	95.40	1	26,051	0.00%
2021/08/06	45.5	106.81	85	106.92	106.00	-39.5	25,867	-0.15%
2021/08/05	13.6	109.22	97	109.86	112.50	-83.4	25,914	-0.32%
2021/08/04	22	107.93	25	106.66	107.00	-3	26,200	-0.01%
2021/08/03	20	107.95	5	109.40	108.50	15	26,113	0.06%
2021/08/02	1	106.50	7.4	104.69	106.50	-6.4	26,038	-0.02%
2021/07/30	37	104.39	14	104.14	102.50	23	25,949	0.09%
2021/07/29	26	104.79	14	106.43	108.00	12	25,755	0.05%
2021/07/28	53	103.63	4	103.88	104.50	49	25,598	0.19%
2021/07/27	30	115.17	36	115.08	112.00	-6	25,361	-0.02%
2021/07/26	18.1	118.17	28	117.80	118.00	-9.9	25,132	-0.04%
2021/07/23	35.1	116.75	6.3	118.55	114.00	28.8	24,749	0.12%
2021/07/22	44.9	119.68	21.1	120.82	121.50	23.8	24,472	0.10%
2021/07/21	39	113.23	36	113.83	117.00	3	23,826	0.01%
2021/07/20	33	110.48	46.1	107.93	106.50	-13.1	23,256	-0.06%
2021/07/19	73.2	115.56	37.6	115.26	112.50	35.6	22,976	0.15%
2021/07/16	25	109.20	35	110.80	111.00	-10	22,765	-0.04%
2021/07/15	96	100.22	89	99.52	107.00	7	22,479	0.03%
2021/07/14	71	96.57	37.2	96.82	99.60	33.8	21,925	0.15%
2021/07/13	100	96.04	78	96.65	90.60	22	21,341	0.10%
2021/07/12	6	90.28	17	90.39	92.70	-11	20,269	-0.05%
2021/07/09	6	85.13	11	85.25	84.30	-5	20,067	-0.02%
2021/07/08	28	84.79	15	83.70	83.70	13	20,187	0.06%
2021/07/07	41	84.79	11	83.31	84.30	30	20,213	0.15%
2021/07/06	8	80.29	5	80.26	79.70	3	20,418	0.01%
2021/07/05	15	80.31	15	81.23	80.60	0	20,953	0.00%
2021/07/02	6	78.30	49	77.87	79.20	-43	21,542	-0.20%
2021/07/01	32	76.48	9	76.07	76.10	23	22,398	0.10%
2021/06/30	9	77.69	10	79.10	78.30	-1	23,111	0.00%
2021/06/29	36	78.96	23	78.61	77.70	13	23,415	0.06%
2021/06/28	5	83.10	22	83.56	81.50	-17	23,399	-0.07%
2021/06/25	6	85.95	12	85.89	85.00	-6	24,037	-0.02%
2021/06/24	3	83.50	8	84.06	83.10	-5	24,507	-0.02%
2021/06/23	7	82.21	14	83.71	82.90	-7	24,570	-0.03%
2021/06/22	25	83.86	24	84.55	81.00	1	24,919	0.00%
2021/06/21	26	86.55	38	86.90	85.20	-12	25,138	-0.05%
2021/06/18	40.5	85.42	27.1	85.76	87.50	13.4	25,777	0.05%
2021/06/17	21	80.27	16	80.51	81.10	5	25,476	0.02%
2021/06/16	51	80.54	41	80.87	78.40	10	25,378	0.04%
2021/06/15	24	77.84	71	77.47	79.90	-47	24,755	-0.19%
2021/06/11	13	72.24	23.1	72.43	72.70	-10.1	23,827	-0.04%
2021/06/10	27	71.78	14	72.28	70.10	13	23,921	0.05%
2021/06/09	10	70.71	5	70.12	70.40	5	23,846	0.02%
2021/06/08	2	70.25	0	0.00	69.40	2	23,948	0.01%
2021/06/07	14.1	70.10	11	70.94	70.80	3.1	23,914	0.01%
2021/06/04	24	71.25	14	70.11	68.50	10	23,699	0.04%
2021/06/03	44	72.95	49	72.51	72.70	-5	23,504	-0.02%
2021/06/02	3	69.83	3	69.97	68.80	0	22,927	0.00%
2021/06/01	17	68.30	2.5	68.32	69.00	14.5	22,715	0.06%
2021/05/31	1	66.50	12	67.20	67.30	-11	22,613	-0.05%
2021/05/28	14	68.03	15.5	68.22	67.70	-1.5	22,504	-0.01%
2021/05/27	14	66.46	24	65.70	66.60	-10	22,262	-0.04%
2021/05/26	25	65.43	22	63.65	63.60	3	22,025	0.01%
2021/05/25	14.5	63.35	26	63.51	63.30	-11.5	21,986	-0.05%
2021/05/24	1	59.10	10	58.58	59.90	-9	21,802	-0.04%
2021/05/21	8	55.78	5	56.74	56.00	3	22,535	0.01%
2021/05/20	3	55.87	8	56.19	55.60	-5	22,687	-0.02%
2021/05/19	10	54.71	9	55.11	54.90	1	22,627	0.00%
2021/05/18	2.2	52.77	3	51.77	54.00	-0.8	22,512	0.00%
2021/05/17	3	48.55	15	48.17	49.15	-12	22,514	-0.05%
2021/05/14	6	53.80	10	53.67	51.80	-4	22,385	-0.02%
2021/05/13	28	55.16	20	55.48	54.80	8	22,250	0.04%
2021/05/12	33	53.75	64	54.85	56.00	-31	22,119	-0.14%
2021/05/11	5	54.32	8	55.61	53.60	-3	21,817	-0.01%
2021/05/10	5	59.96	2	59.20	58.80	3	21,807	0.01%
2021/05/07	6	60.60	0	0.00	61.90	6	21,825	0.03%
2021/05/06	5	59.18	6	57.98	58.50	-1	21,845	0.00%
2021/05/05	7.5	60.13	26.5	60.36	58.00	-19	21,940	-0.09%
2021/05/04	40	59.06	17	61.71	60.80	23	21,922	0.10%
2021/05/03	26	61.65	10	61.43	61.60	16	21,814	0.07%
2021/04/29	8	65.95	0	0.00	65.10	8	21,797	0.04%
2021/04/28	10.2	67.43	8	66.95	67.30	2.2	22,200	0.01%
2021/04/27	10	66.61	9	66.77	66.20	1	22,450	0.00%
2021/04/26	8	68.53	9	68.74	68.20	-1	22,748	0.00%
2021/04/23	12	67.29	17	67.89	68.70	-5	23,292	-0.02%
2021/04/22	68	70.97	38	70.48	67.10	30	23,909	0.13%
2021/04/21	49.8	76.19	37	76.92	74.50	12.8	24,734	0.05%
2021/04/20	72	74.84	82.5	74.75	74.90	-10.5	24,436	-0.04%
2021/04/19	10	70.05	36.3	69.69	70.70	-26.3	24,647	-0.11%
2021/04/16	5	68.52	28	68.83	68.60	-23	24,760	-0.09%
2021/04/15	3	69.40	0	0.00	68.80	3	24,734	0.01%
2021/04/14	18	68.16	30	67.04	68.70	-12	24,716	-0.05%
2021/04/13	15	70.11	38	70.08	68.00	-23	24,676	-0.09%
2021/04/12	72	70.19	41	69.63	68.00	31	24,583	0.13%
2021/04/09	58	76.13	26	75.93	75.00	32	24,329	0.13%
2021/04/08	52.3	72.11	52	72.95	74.50	0.3	23,755	0.00%
2021/04/07	43.5	68.29	44	68.39	69.00	-0.5	23,064	0.00%
2021/04/06	31	64.53	35	64.16	65.80	-4	22,461	-0.02%
2021/04/01	56	61.06	40	61.24	59.90	16	21,918	0.07%
2021/03/31	34	59.95	28	61.00	59.50	6	21,803	0.03%
2021/03/30	72	60.84	55.1	61.32	60.90	16.9	21,724	0.08%
2021/03/29	23.1	57.92	73	57.85	59.50	-49.9	21,067	-0.24%
2021/03/26	45	55.27	4	55.75	55.80	41	20,571	0.20%
2021/03/25	18	55.50	63	54.74	55.40	-45	20,466	-0.22%
2021/03/24	49	55.20	50.1	55.07	55.00	-1	20,076	-0.01%
2021/03/23	81	57.10	68	56.82	52.00	13	19,449	0.07%
2021/03/22	65	53.34	75.1	53.49	56.70	-10.1	18,413	-0.05%
2021/03/19	71	52.14	29.8	52.35	51.60	41.3	18,192	0.23%
2021/03/18	18	51.87	12	52.34	51.80	6	18,173	0.03%
2021/03/17	12	51.33	13	51.78	50.80	-1	18,553	-0.01%
2021/03/16	21	51.54	29	51.59	50.40	-8	19,764	-0.04%
2021/03/15	15.1	49.92	25	50.03	49.95	-10	20,109	-0.05%
2021/03/12	7	47.74	28	48.75	48.90	-21	20,161	-0.10%
2021/03/11	4	46.46	1	46.90	46.90	3	20,259	0.01%
2021/03/10	5	45.33	4	44.90	44.70	1	20,376	0.00%
2021/03/09	5	44.25	1	44.45	45.00	4	21,015	0.02%
2021/03/08	2	44.55	5	46.90	44.25	-3	20,995	-0.01%
2021/03/05	10	46.12	4	46.36	45.95	6	21,053	0.03%
2021/03/04	1	47.20	0	0.00	46.80	1	21,449	0.00%
2021/03/03	3	46.78	3	47.33	47.90	0	21,642	0.00%
2021/03/02	12	47.83	10	47.16	47.30	2	21,725	0.01%
2021/02/26	9	47.56	7	48.01	47.60	2	22,034	0.01%
2021/02/25	16	49.31	15	49.56	48.60	1	22,532	0.00%
2021/02/24	39	50.02	5	49.80	49.40	34	22,516	0.15%
2021/02/23	69	52.47	16	52.25	51.80	53	22,425	0.24%
2021/02/22	6	48.72	31	49.79	50.80	-25	21,548	-0.12%
2021/02/19	6	45.89	6	46.33	46.20	0	21,195	0.00%
2021/02/18	17	45.96	26	46.09	46.60	-9	21,117	-0.04%
2021/02/17	13	46.85	5	47.60	46.25	8	21,022	0.04%
2021/02/05	2	46.05	2	45.75	45.65	0	20,861	0.00%
2021/02/04	4	46.70	5	46.93	46.10	-1	20,786	0.00%
2021/02/03	8	47.79	4	47.40	47.25	4	20,700	0.02%
2021/02/02	9	46.68	16	47.71	48.00	-7	20,514	-0.03%
2021/02/01	18	43.54	78	43.96	45.85	-60	20,331	-0.30%
2021/01/29	72	45.16	70	45.50	44.80	2	20,125	0.01%
2021/01/28	78	47.68	11	47.90	47.10	67	19,980	0.34%
2021/01/27	21	48.12	35	48.04	49.10	-14	19,843	-0.07%
2021/01/26	50	48.93	50	48.86	48.00	0	19,622	0.00%
2021/01/25	7	48.26	7	48.61	49.30	0	19,481	0.00%
2021/01/22	12	49.05	6	49.20	49.70	6	19,292	0.03%
2021/01/21	35.4	50.75	18	49.43	48.65	17.4	19,067	0.09%
2021/01/20	8	48.68	21	49.56	49.40	-13	18,548	-0.07%
2021/01/19	13.6	51.56	109	50.86	50.00	-95.4	18,146	-0.53%	大賣/
2021/01/18	25	52.52	9.2	52.34	52.50	15.8	17,692	0.09%
2021/01/15	69	51.50	28	51.36	51.00	41	16,927	0.24%
2021/01/14	183.2	48.27	211	49.14	50.10	-27.8	16,128	-0.17%	大買/大賣/
2021/01/13	13	46.05	25	46.06	46.85	-12	14,645	-0.08%
2021/01/12	55	43.12	61	42.95	42.60	-6	14,261	-0.04%
2021/01/11	12	41.45	21.1	41.16	41.70	-9.1	13,388	-0.07%
2021/01/08	12	39.11	5	39.16	38.85	7	13,094	0.05%
2021/01/07	2	39.38	3	39.62	39.30	-1	13,116	-0.01%
2021/01/06	35	40.22	118	41.01	39.80	-83	13,007	-0.64%	大賣/
2021/01/05	7	41.39	4	41.38	41.15	3	12,715	0.02%
2021/01/04	24	42.16	46	42.44	42.60	-22	12,539	-0.18%
2020/12/31	5.1	40.01	3	40.58	40.60	2.1	12,196	0.02%
2020/12/30	10	40.65	16	41.20	40.10	-6	12,164	-0.05%
2020/12/29	45	41.36	31	41.69	41.00	14	12,057	0.12%
2020/12/28	83	41.49	39	40.92	41.65	44	11,676	0.38%
2020/12/25	33	40.21	44	40.40	39.85	-11	11,341	-0.10%
2020/12/24	17	39.57	23	39.01	39.40	-6	11,015	-0.05%
2020/12/23	12	38.83	3	38.57	39.20	9	10,851	0.08%
2020/12/22	16	38.45	10	38.42	37.20	6	10,783	0.06%
2020/12/21	7	37.63	8	37.70	37.50	-1	10,875	-0.01%
2020/12/18	48	38.54	48	38.14	38.85	0	10,875	0.00%
2020/12/17	1	38.50	92	37.64	38.85	-91	10,782	-0.84%
2020/12/16	101	38.28	96	38.50	38.25	5	10,654	0.05%	大買/
2020/12/15	31	39.30	27	38.58	37.70	4	10,552	0.04%
2020/12/14	51	40.04	53.1	40.21	40.15	-2.1	10,345	-0.02%
2020/12/11	66	40.56	30	39.76	38.80	36	10,064	0.36%
2020/12/10	165	41.05	86	40.91	41.10	79	9,491	0.83%	大買/
2020/12/09	116	37.99	106	37.74	39.60	10	8,064	0.12%	大買/大賣/
2020/12/08	18	36.06	33	36.08	36.00	-15	7,328	-0.20%
2020/12/07	46	35.05	81	35.05	35.20	-35	7,011	-0.50%
2020/12/04	68	33.65	90	33.79	34.00	-22	6,711	-0.33%
2020/12/03	76	33.89	227	34.19	33.45	-151	6,581	-2.29%	大賣/鉅額交易
2020/12/02	95	32.62	43	32.88	32.65	52	6,209	0.84%
2020/12/01	44	32.54	26	32.54	32.30	18	6,100	0.30%
2020/11/30	118	33.25	129	33.18	32.85	-11	5,978	-0.18%	大買/大賣/
2020/11/27	38	32.47	80	32.45	32.30	-42	5,578	-0.75%
2020/11/26	124	32.25	11	31.95	31.95	113	5,317	2.13%	大買/鉅額交易
2020/11/25	151	31.57	234	31.80	32.05	-83	5,187	-1.60%	大買/大賣/
2020/11/24	113	31.46	160	31.94	31.70	-47	4,817	-0.98%	大買/大賣/
2020/11/23	30	29.95	12	29.92	29.80	18	4,219	0.43%
2020/11/20	8	29.57	7	29.21	29.65	1	4,054	0.02%
2020/11/18	0	0.00	30	28.20	28.15	-30	3,900	-0.77%
2020/11/17	1	28.60	15	28.57	28.20	-14	4,074	-0.34%
2020/11/16	14	28.15	0	0.00	28.35	14	4,401	0.32%
2020/11/13	0	0.00	1	27.80	27.95	-1	4,468	-0.02%
2020/11/12	0	0.00	1	27.85	27.65	-1	4,634	-0.02%
2020/11/09	0	0.00	2	27.85	27.85	-2	4,878	-0.04%
2020/11/04	3	27.55	0	0.00	27.50	3	5,145	0.06%
2020/11/02	1	26.95	0	0.00	27.00	1	5,375	0.02%
2020/10/29	2	27.28	5	27.10	27.55	-3	5,763	-0.05%
2020/10/28	0	0.00	40	27.70	27.65	-40	5,909	-0.68%
2020/10/27	8	28.14	7	28.25	28.10	1	6,067	0.02%
2020/10/26	1	28.60	8	28.85	28.55	-7	6,239	-0.11%
2020/10/22	116	29.45	26	29.06	29.00	90	7,735	1.16%	大買/
2020/10/19	0	0.00	6	28.78	29.15	-6	9,397	-0.06%
2020/10/16	6	28.88	8	28.95	28.55	-2	10,259	-0.02%
2020/10/15	31	28.93	69	29.15	29.30	-38	10,442	-0.36%
2020/10/14	10	28.70	0	0.00	28.60	10	10,382	0.10%
2020/10/13	29	27.85	29	27.77	27.75	0	10,652	0.00%
2020/10/12	0	0.00	16	28.30	27.95	-16	11,226	-0.14%
2020/10/08	105	28.93	99	28.52	28.55	6	11,454	0.05%	大買/
2020/10/07	11	28.81	10	28.98	29.00	1	12,293	0.01%
2020/09/30	2	27.75	0	0.00	27.85	2	13,282	0.02%
2020/09/29	0	0.00	10	27.80	27.70	-10	13,344	-0.07%
2020/09/25	55	28.55	65	28.18	27.50	-10	13,617	-0.07%
2020/09/24	177	29.67	186	29.78	29.35	-9	13,724	-0.07%	大買/大賣/
2020/09/23	51	29.83	25	29.53	30.00	26	13,469	0.19%
2020/09/22	23	28.94	23	29.13	29.35	0	13,378	0.00%
2020/09/21	1	29.25	15	29.51	29.00	-14	13,338	-0.10%
2020/09/18	4	29.55	9	29.67	29.35	-5	13,345	-0.04%
2020/09/17	34	29.32	34	29.44	29.60	0	13,329	0.00%
2020/09/16	20	29.43	21	29.27	29.10	-1	13,299	-0.01%
2020/09/15	1	29.25	13	29.31	29.00	-12	13,255	-0.09%
2020/09/14	20	29.05	3	28.95	28.90	17	13,345	0.13%
2020/09/11	2	28.50	2	28.53	28.35	0	13,328	0.00%
2020/09/10	12	28.98	0	0.00	28.55	12	13,336	0.09%
2020/09/09	2	28.60	8	28.91	28.90	-6	13,371	-0.04%
2020/09/08	76	29.18	60	28.85	28.90	16	13,385	0.12%
2020/09/07	27	29.20	6	29.22	29.35	21	13,385	0.16%
2020/09/04	0	0.00	6	26.90	27.60	-6	13,209	-0.05%
2020/09/03	11	27.59	13	27.35	27.25	-2	13,300	-0.02%
2020/09/02	5	27.42	5	27.20	27.30	0	13,432	0.00%
2020/09/01	0	0.00	2	26.90	26.85	-2	13,467	-0.01%
2020/08/31	2	26.88	0	0.00	26.85	2	13,585	0.01%
2020/08/28	6	26.92	4	26.80	26.70	2	14,029	0.01%
2020/08/27	1	27.30	0	0.00	26.75	1	14,055	0.01%
2020/08/26	1	27.10	0	0.00	27.10	1	14,087	0.01%
2020/08/25	3	26.85	1	26.75	26.75	2	14,112	0.01%
2020/08/24	21	26.61	271	26.53	26.55	-250	14,208	-1.76%	大賣/鉅額交易
2020/08/21	2	26.98	9	27.13	27.05	-7	14,326	-0.05%
2020/08/20	19	27.21	17	27.15	27.00	2	14,302	0.01%
2020/08/19	12	29.70	13	29.99	30.00	-1	14,482	-0.01%
2020/08/18	62	30.76	12	31.03	30.40	50	15,022	0.33%
2020/08/17	13	30.06	22	30.33	30.40	-9	15,120	-0.06%
2020/08/14	17	29.08	45	29.51	29.80	-28	15,224	-0.18%
2020/08/13	20	29.13	21	29.31	29.00	-1	15,368	-0.01%
2020/08/12	10	29.05	11	29.05	29.00	-1	15,414	-0.01%
2020/08/11	2	29.33	1	29.90	29.05	1	15,467	0.01%
2020/08/10	74	30.07	17	30.54	29.45	57	15,465	0.37%
2020/08/07	5	30.81	2	30.58	30.60	3	15,450	0.02%
2020/08/06	143	30.78	5	31.15	30.45	138	15,867	0.87%	大買/鉅額交易
2020/08/05	31	31.20	10	31.60	31.10	21	15,774	0.13%
2020/08/04	57	31.90	38	31.79	31.60	19	15,797	0.12%
2020/08/03	64	31.31	55	31.30	31.55	9	15,611	0.06%
2020/07/31	108	32.12	17	31.94	31.65	91	15,508	0.59%	大買/
2020/07/30	48	31.60	29	31.90	31.80	19	15,356	0.12%
2020/07/29	37	31.55	78	31.60	31.95	-41	15,201	-0.27%
2020/07/28	229	33.64	219	33.55	30.50	10	14,897	0.07%	大買/大賣/
2020/07/27	126	31.45	225	31.62	32.80	-99	13,771	-0.72%	大買/大賣/
2020/07/24	210	31.82	77	32.01	31.25	133	13,310	1.00%	大買/鉅額交易
2020/07/23	112	31.83	230	31.93	32.40	-118	12,818	-0.92%	大買/大賣/鉅額交易
2020/07/22	213	31.10	205	30.77	30.85	8	11,977	0.07%	大買/大賣/
2020/07/21	23	29.35	57	29.29	29.05	-34	11,113	-0.31%
2020/07/20	34	28.65	34.4	29.07	28.55	-0.4	10,922	0.00%
2020/07/17	119	29.37	41	28.57	28.80	78	10,895	0.72%	大買/
2020/07/16	94	29.36	107	29.33	29.90	-13	10,660	-0.12%	大賣/
2020/07/15	118	28.63	64	28.96	28.15	54	10,122	0.53%	大買/
2020/07/14	144	30.09	56	29.94	29.20	88	10,025	0.88%	大買/
2020/07/13	22	29.23	119	29.50	29.85	-97	9,341	-1.04%	大賣/
2020/07/10	3	27.20	35	26.94	27.15	-32	8,774	-0.36%
2020/07/09	62	27.34	75	27.91	27.15	-13	8,759	-0.15%
2020/07/08	17	27.51	2	27.55	27.45	15	8,708	0.17%
2020/07/07	78	27.43	0	0.00	26.95	78	8,664	0.90%
2020/07/06	22	27.55	28.7	27.83	27.90	-6.7	8,586	-0.08%
2020/07/03	2	27.10	10	26.87	27.50	-8	8,474	-0.09%
2020/07/02	0	0.00	1	25.90	25.95	-1	8,284	-0.01%
2020/07/01	2	26.00	1	26.05	25.90	1	8,284	0.01%
2020/06/30	3	25.63	0	0.00	25.65	3	8,290	0.04%
2020/06/29	21	25.62	0	0.00	25.60	21	8,311	0.25%
2020/06/24	0	0.00	7	26.51	26.45	-7	8,315	-0.08%
2020/06/23	1	26.15	18	26.35	26.30	-17	8,407	-0.20%
2020/06/22	21	26.19	0	0.00	26.15	21	8,457	0.25%
2020/06/19	2	26.70	31	26.94	26.55	-29	8,517	-0.34%
2020/06/18	10	26.20	4	26.34	26.40	6	8,458	0.07%
2020/06/17	44	26.24	0	0.00	26.25	44	8,502	0.52%
2020/06/16	5	26.71	9	26.60	26.60	-4	8,646	-0.05%
2020/06/15	16	26.10	0	0.00	26.10	16	8,852	0.18%
2020/06/12	1	26.15	0	0.00	26.65	1	8,997	0.01%
2020/06/11	4	27.88	1	28.15	26.80	3	9,112	0.03%
2020/06/10	2	28.20	4	28.05	27.85	-2	9,212	-0.02%
2020/06/09	5	29.11	75	29.19	28.55	-70	9,325	-0.75%
2020/06/08	4	28.85	7	28.83	28.80	-3	9,473	-0.03%
2020/06/05	72	28.86	1	28.75	28.50	71	9,803	0.72%
2020/06/04	114	28.92	22	29.10	28.65	92	9,915	0.93%	大買/
2020/06/03	2	28.40	42	28.10	28.30	-40	9,533	-0.42%
2020/06/02	10	28.33	17	28.02	27.90	-7	9,514	-0.07%
2020/06/01	3	28.40	18	28.13	28.00	-15	9,526	-0.16%
2020/05/29	6	28.28	3	27.90	27.80	3	9,546	0.03%
2020/05/28	18	28.62	10	28.43	28.20	8	9,543	0.08%
2020/05/27	2	28.70	12	28.21	28.20	-10	9,648	-0.10%
2020/05/26	87	29.38	64	29.23	28.25	23	9,586	0.24%
2020/05/25	21	28.22	30	28.53	29.65	-9	9,149	-0.10%
2020/05/22	19	27.19	6	27.34	27.15	13	8,577	0.15%
2020/05/21	4	26.73	24	27.05	27.05	-20	8,375	-0.24%
2020/05/20	6	26.67	3	26.60	26.60	3	8,425	0.04%
2020/05/19	5	26.20	0	0.00	25.80	5	8,255	0.06%
2020/05/18	11	26.44	16	26.48	25.90	-5	8,212	-0.06%
2020/05/15	0	0.00	4	25.15	26.20	-4	8,136	-0.05%
2020/05/14	6	26.21	6	25.75	25.55	0	8,251	0.00%
2020/05/13	54	27.15	60	27.02	26.70	-6	8,194	-0.07%
2020/05/11	16	26.16	86	25.99	26.10	-70	7,665	-0.91%
2020/05/08	4	25.43	4	25.16	24.85	0	7,479	0.00%
2020/05/07	6	25.20	1	25.10	25.10	5	7,444	0.07%
2020/05/06	7	24.83	0	0.00	24.60	7	7,393	0.09%
2020/05/05	16	24.92	0	0.00	24.75	16	7,380	0.22%
2020/05/04	6	24.71	0	0.00	24.65	6	7,405	0.08%
2020/04/30	13	25.33	4	25.16	25.10	9	7,414	0.12%
2020/04/29	4	25.03	3	24.75	24.75	1	7,372	0.01%
2020/04/28	21	24.80	0	0.00	24.80	21	7,370	0.28%
2020/04/24	13	24.52	4	24.49	24.50	9	7,376	0.12%
2020/04/22	11	24.59	0	0.00	24.55	11	7,331	0.15%
2020/04/21	1	24.85	0	0.00	24.85	1	7,295	0.01%
2020/04/20	1	25.60	0	0.00	25.60	1	7,285	0.01%
2020/04/17	10	26.15	56	26.30	25.70	-46	7,299	-0.63%
2020/04/16	39	26.48	3	26.50	26.40	36	7,188	0.50%
2020/04/15	5	25.48	4	26.08	26.40	1	7,028	0.01%
2020/04/14	0	0.00	3	24.85	24.80	-3	6,732	-0.04%
2020/04/10	0	0.00	2	25.15	25.00	-2	6,653	-0.03%
2020/04/09	5	25.71	12	25.31	25.20	-7	6,754	-0.10%
2020/04/08	63	25.93	4	25.26	25.95	59	6,764	0.87%
2020/04/07	0	0.00	13	25.31	25.00	-13	6,686	-0.19%
2020/04/06	13	24.55	0	0.00	24.60	13	6,670	0.19%
2020/04/01	3	24.55	6	24.50	24.55	-3	6,830	-0.04%
2020/03/31	4	24.66	5	24.53	24.25	-1	6,830	-0.01%
2020/03/30	1	23.45	2	24.15	24.70	-1	6,886	-0.01%
2020/03/27	6	24.48	10	24.55	24.10	-4	6,853	-0.06%
2020/03/26	5	23.95	4	24.30	24.30	1	6,756	0.01%
2020/03/25	4	23.98	6	23.76	23.70	-2	6,701	-0.03%
2020/03/24	4	23.19	13	23.02	23.00	-9	6,644	-0.14%
2020/03/23	2	22.93	4	22.38	22.15	-2	6,714	-0.03%
2020/03/20	11	23.98	3	24.05	23.85	8	6,729	0.12%
2020/03/19	13	24.07	6	22.82	22.50	7	6,636	0.11%
2020/03/18	8	26.11	62	25.65	25.00	-54	6,424	-0.84%
2020/03/17	74	26.09	18	25.94	25.55	56	6,298	0.89%
2020/03/16	10	26.96	8	26.21	25.40	2	6,120	0.03%
2020/03/13	12	24.65	26.8	25.31	26.80	-14.8	5,965	-0.25%
2020/03/12	19	26.32	4	26.71	26.05	15	5,737	0.26%
2020/03/11	48	28.05	63	28.87	27.40	-15	5,446	-0.28%
2020/03/10	13	27.75	8	27.48	27.50	5	5,079	0.10%
2020/03/09	3	26.70	1	27.15	26.30	2	4,915	0.04%
2020/03/06	1	27.70	41	27.42	27.15	-40	4,854	-0.82%
2020/03/05	8	28.00	5	27.80	27.60	3	4,858	0.06%
2020/03/04	1	27.15	3	27.42	27.75	-2	4,793	-0.04%
2020/03/03	24	27.65	8	27.40	27.25	16	4,726	0.34%
2020/03/02	39	26.90	11	27.45	27.60	28	4,655	0.60%
2020/02/27	1	27.10	16	26.11	25.95	-15	4,440	-0.34%
2020/02/26	18	27.60	21	27.21	27.05	-3	4,356	-0.07%
2020/02/25	5	26.83	13	26.82	27.00	-8	4,275	-0.19%
2020/02/24	22	27.44	11	27.37	27.35	11	4,233	0.26%
2020/02/21	30	27.77	12	27.77	27.75	18	4,182	0.43%
2020/02/20	7	26.64	6	26.67	26.60	1	3,930	0.03%
2020/02/19	3	26.00	13	26.21	26.10	-10	3,856	-0.26%
2020/02/18	5	25.82	16	25.84	25.80	-11	3,845	-0.29%
2020/02/17	31	25.87	75	26.30	26.05	-44	3,836	-1.15%
2020/02/14	1	24.55	1	24.75	25.25	0	3,664	0.00%
2020/02/12	4	24.68	6	24.87	24.85	-2	3,787	-0.05%
2020/02/11	1	24.40	0	0.00	24.30	1	3,790	0.03%
2020/02/10	2	23.85	0	0.00	24.00	2	3,879	0.05%
2020/02/07	1	24.35	0	0.00	24.35	1	3,919	0.03%
2020/02/06	4	25.25	4	25.10	25.10	0	3,979	0.00%
2020/02/05	3	25.00	5	25.14	24.80	-2	4,015	-0.05%
2020/02/03	2	24.00	0	0.00	24.35	2	4,150	0.05%
2020/01/31	0	0.00	15	24.82	24.95	-15	4,194	-0.36%
2020/01/30	3	24.38	0	0.00	24.15	3	4,397	0.07%
2020/01/17	1	26.90	1	27.10	26.80	0	4,868	0.00%
2020/01/15	3	27.20	0.5	27.50	27.30	2.5	5,279	0.05%
2020/01/14	5	27.25	2	27.18	27.05	3	5,538	0.05%
2020/01/13	2	26.85	3	27.05	27.25	-1	5,853	-0.02%
2020/01/10	22	26.22	0	0.00	26.05	22	5,896	0.37%
2020/01/09	1	26.65	5	26.70	26.60	-4	5,912	-0.07%
2020/01/08	0	0.00	9	26.15	26.15	-9	5,949	-0.15%
2020/01/07	0	0.00	2	27.05	27.00	-2	6,131	-0.03%
2020/01/03	16	28.65	9	28.09	27.85	7	6,359	0.11%
2020/01/02	29	28.51	8	28.45	28.65	21	6,279	0.33%
2019/12/31	2	27.93	0	0.00	27.90	2	6,263	0.03%
2019/12/30	5	28.55	6	28.35	28.30	-1	6,298	-0.02%
2019/12/27	17	28.34	11	28.19	28.80	6	6,322	0.09%
2019/12/26	0	0.00	9	27.67	27.75	-9	6,189	-0.15%
2019/12/25	7	27.77	7	27.74	27.60	0	6,239	0.00%
2019/12/24	3	27.10	1	27.00	27.05	2	6,344	0.03%
2019/12/23	1	27.20	1	27.45	27.20	0	6,613	0.00%
2019/12/20	10	27.28	1	27.40	27.40	9	6,783	0.13%
2019/12/19	12	27.36	0	0.00	27.35	12	6,885	0.17%
2019/12/18	11	28.17	20	27.99	27.80	-9	6,963	-0.13%
2019/12/13	0	0.00	1	27.05	26.90	-1	7,393	-0.01%
2019/12/12	0	0.00	8	27.52	27.25	-8	7,686	-0.10%
2019/12/11	1	27.20	0	0.00	27.00	1	7,745	0.01%
2019/12/10	4	26.43	2	26.50	27.40	2	7,820	0.03%
2019/12/09	1	26.40	1	26.50	26.35	0	7,942	0.00%
2019/12/06	6	26.70	7	26.55	26.55	-1	8,116	-0.01%
2019/12/04	10	26.31	5	26.25	26.30	5	8,824	0.06%
2019/12/02	0	0.00	3	26.10	25.70	-3	9,269	-0.03%
2019/11/28	1	26.85	12	26.88	26.80	-11	9,738	-0.11%
2019/11/27	7	27.71	5	27.20	27.20	2	10,046	0.02%
2019/11/26	1	26.95	1	27.20	27.10	0	10,669	0.00%
2019/11/22	1	26.80	6	26.70	26.70	-5	10,902	-0.05%
2019/11/21	1	26.10	3	26.20	26.60	-2	10,956	-0.02%
2019/11/20	0	0.00	6	26.39	26.35	-6	11,020	-0.05%
2019/11/19	0	0.00	10	26.60	26.50	-10	11,171	-0.09%
2019/11/18	1	26.95	1	26.90	26.85	0	11,469	0.00%
2019/11/13	5	26.80	0	0.00	27.00	5	11,987	0.04%
2019/11/12	10	26.60	8	26.46	26.80	2	12,009	0.02%
2019/11/11	8	26.12	38	26.53	26.10	-30	12,030	-0.25%
2019/11/08	0	0.00	2	27.90	27.80	-2	11,953	-0.02%
2019/11/07	1	27.85	2	27.70	27.85	-1	11,988	-0.01%
2019/11/06	0	0.00	11	28.81	28.60	-11	11,956	-0.09%
2019/11/05	9	29.07	4	29.26	28.90	5	11,967	0.04%
2019/11/04	1	28.90	30	28.97	28.80	-29	11,992	-0.24%
2019/11/01	3	28.70	4	29.01	29.10	-1	12,021	-0.01%
2019/10/31	9	29.08	1	28.60	28.45	8	12,027	0.07%
2019/10/30	3	29.17	2	29.08	29.35	1	12,036	0.01%
2019/10/29	39	29.90	14	29.66	29.05	25	12,127	0.21%
2019/10/28	9	30.23	42	29.98	30.50	-33	12,117	-0.27%
2019/10/25	17	30.33	9	29.81	29.50	8	12,124	0.07%
2019/10/24	1	29.40	2	29.90	30.10	-1	12,211	-0.01%
2019/10/23	8	29.81	3	29.78	29.30	5	12,519	0.04%
2019/10/22	12	29.75	20	29.68	29.35	-8	12,728	-0.06%
2019/10/21	14	28.67	15.7	28.78	29.90	-1.7	12,456	-0.01%
2019/10/18	3	28.12	4	27.90	27.80	-1	12,096	-0.01%
2019/10/17	0	0.00	2	27.75	27.70	-2	11,995	-0.02%
2019/10/16	1	27.80	3	27.62	27.65	-2	11,950	-0.02%
2019/10/15	19	28.28	2	28.40	28.05	17	11,894	0.14%
2019/10/14	32	27.85	1	27.90	27.50	31	11,716	0.26%
2019/10/09	8	26.50	15	26.65	26.55	-7	11,566	-0.06%
2019/10/08	1	27.70	2	27.65	27.15	-1	11,500	-0.01%
2019/10/07	3	27.90	4	27.60	27.50	-1	11,646	-0.01%
2019/10/04	4	27.71	2	27.90	27.20	2	11,606	0.02%
2019/10/03	2	27.58	1	27.55	27.70	1	11,556	0.01%
2019/10/02	5	27.58	2	27.68	27.60	3	11,484	0.03%
2019/10/01	1	27.80	15	28.14	28.00	-14	11,450	-0.12%
2019/09/27	22	28.04	9	27.89	27.80	13	11,387	0.11%
2019/09/26	5	27.89	38	28.23	27.50	-33	11,208	-0.29%
2019/09/25	9	28.86	10	29.25	28.35	-1	10,953	-0.01%
2019/09/24	7	30.20	3	30.35	29.85	4	10,798	0.04%
2019/09/23	5	30.45	3	30.22	30.00	2	10,717	0.02%
2019/09/20	33	29.93	6	30.03	30.20	27	10,628	0.25%
2019/09/19	5	30.17	10	30.45	30.05	-5	10,540	-0.05%
2019/09/18	12	29.91	5.6	29.50	29.50	6.4	10,244	0.06%
2019/09/17	19	29.43	27	29.00	29.50	-8	10,125	-0.08%
2019/09/16	1	27.40	2	28.25	28.15	-1	9,888	-0.01%
2019/09/12	12	28.32	1	28.30	28.05	11	9,886	0.11%
2019/09/11	3	27.92	1	28.20	28.05	2	10,039	0.02%
2019/09/10	0	0.00	5	29.33	28.80	-5	10,260	-0.05%
2019/09/09	4	29.05	7	28.70	28.95	-3	10,108	-0.03%
2019/09/06	16	29.97	11	30.56	29.45	5	9,927	0.05%
2019/09/05	5	29.10	8	28.84	29.60	-3	9,312	-0.03%
2019/09/04	13	28.41	16	28.44	28.95	-3	9,063	-0.03%
2019/09/03	9	28.36	13	28.22	28.05	-4	8,788	-0.05%
2019/09/02	12	28.18	13	27.13	28.35	-1	8,571	-0.01%
2019/08/30	24	27.36	19	27.61	26.55	5	8,235	0.06%
2019/08/29	35	27.53	34	27.35	27.00	1	7,901	0.01%
2019/08/28	44	25.36	73	25.99	26.45	-29	7,205	-0.40%
2019/08/27	1	24.15	1	24.20	24.05	0	6,943	0.00%
2019/08/26	1	23.80	1	23.75	23.60	0	6,879	0.00%
2019/08/23	3	24.72	7	24.76	24.75	-4	6,802	-0.06%
2019/08/22	11	24.82	21	24.66	24.90	-10	6,713	-0.15%
2019/08/21	5	24.38	5	24.81	24.50	0	6,537	0.00%
2019/08/20	1	24.05	3	23.88	23.65	-2	6,220	-0.03%
2019/08/19	6	24.33	6	24.47	24.15	0	6,102	0.00%
2019/08/16	2	21.93	5	23.08	23.30	-3	5,753	-0.05%
2019/08/15	6	21.29	6	21.28	21.20	0	5,617	0.00%
2019/08/14	12	22.38	8	22.36	21.90	4	5,573	0.07%
2019/08/13	3	22.30	3	22.30	22.25	0	5,500	0.00%
2019/08/12	3	22.18	3	22.15	22.00	0	5,453	0.00%
2019/08/07	2	22.95	0	0.00	22.30	2	5,328	0.04%
2019/08/06	6	22.07	1	22.55	22.90	5	5,269	0.09%
2019/08/05	12	23.24	2	23.45	22.60	10	5,168	0.19%
2019/08/02	7	23.22	4	23.30	23.50	3	5,096	0.06%
2019/08/01	6	23.83	4	23.94	23.80	2	5,016	0.04%
2019/07/31	2	23.90	6	23.76	24.45	-4	4,909	-0.08%
2019/07/30	13	23.49	14	23.62	23.15	-1	4,722	-0.02%
2019/07/29	30	25.15	16	24.70	24.35	14	4,488	0.31%
2019/07/26	15	24.21	29	24.07	24.70	-14	4,170	-0.34%
2019/07/25	19	23.47	18	23.58	24.00	1	3,834	0.03%
2019/07/24	18	21.54	16	22.02	22.60	2	3,320	0.06%
2019/07/23	5	20.35	1	20.50	20.55	4	2,934	0.14%
2019/07/22	5	20.05	10	20.10	20.00	-5	2,928	-0.17%
2019/07/19	0	0.00	3	20.20	19.90	-3	2,939	-0.10%
2019/07/18	4	20.28	0	0.00	20.00	4	2,947	0.14%
2019/07/17	0	0.00	3	20.50	20.50	-3	2,941	-0.10%
2019/07/16	5	21.15	18	20.93	20.95	-13	2,954	-0.44%
2019/07/15	0	0.00	2	21.48	21.20	-2	2,933	-0.07%
2019/07/11	24	21.42	36	21.42	21.25	-12	2,936	-0.41%
2019/07/10	11	20.50	14	20.31	20.50	-3	2,775	-0.11%
2019/07/09	0	0.00	3	20.00	19.95	-3	2,748	-0.11%
2019/07/08	15	20.34	1	20.30	20.15	14	2,747	0.51%
2019/07/04	1	20.00	0	0.00	19.90	1	2,739	0.04%
2019/07/03	1	19.75	16	19.80	19.90	-15	2,750	-0.55%
2019/07/02	16	20.30	2	20.10	20.30	14	2,741	0.51%
2019/07/01	1	20.50	1	20.10	20.10	0	2,730	0.00%
2019/06/28	2	19.85	3	19.98	19.95	-1	2,714	-0.04%
2019/06/27	1	19.65	0	0.00	19.75	1	2,712	0.04%
2019/06/26	5	19.80	1	19.90	19.60	4	2,681	0.15%
2019/06/25	15	20.16	4	20.48	20.10	11	2,652	0.41%
2019/06/24	7	20.35	14	20.35	20.50	-7	2,582	-0.27%
2019/06/21	23	20.20	19	20.07	19.90	4	2,483	0.16%
2019/06/20	0	0.00	12	19.53	19.90	-12	2,370	-0.51%
2019/06/19	32	19.41	25	19.14	19.60	7	2,235	0.31%
2019/06/18	20	19.06	15	18.50	19.40	5	1,976	0.25%
2019/06/17	2	17.75	0	0.00	17.85	2	1,536	0.13%
2019/06/13	3	16.47	1	16.55	16.40	2	1,535	0.13%
2019/06/12	1	16.55	1	16.65	16.65	0	1,563	0.00%
2019/05/24	0	0.00	1	15.75	15.60	-1	1,872	-0.05%
2019/05/20	0	0.00	1	16.45	16.05	-1	2,153	-0.05%
2019/05/09	2	18.30	1	18.30	17.60	1	3,017	0.03%
2019/05/08	20	18.60	0	0.00	18.55	20	2,989	0.67%
2019/05/07	1	19.00	0	0.00	19.10	1	3,054	0.03%
2019/04/29	0	0.00	25	19.35	19.25	-25	3,310	-0.76%
2019/04/26	0	0.00	12	20.35	20.25	-12	3,277	-0.37%
2019/04/25	0	0.00	1	20.90	20.75	-1	3,270	-0.03%
2019/04/24	25	21.45	0	0.00	21.25	25	3,269	0.76%
2019/04/22	24	21.47	2	21.55	21.25	22	3,282	0.67%
2019/04/18	11	21.68	27	21.80	20.75	-16	3,262	-0.49%
2019/04/17	20	21.40	0	0.00	21.45	20	3,227	0.62%
2019/04/16	0	0.00	20	21.30	21.60	-20	3,211	-0.62%
2019/04/10	1	21.30	0	0.00	21.30	1	3,240	0.03%
2019/04/09	1	21.80	11	22.07	21.75	-10	3,241	-0.31%
2019/04/02	4	21.28	1	21.30	21.35	3	3,254	0.09%
2019/04/01	4	21.58	0	0.00	21.35	4	3,261	0.12%
2019/03/22	7	21.45	0	0.00	21.40	7	3,485	0.20%
2019/03/21	13	21.48	1	21.50	21.50	12	3,553	0.34%
2019/03/19	17	21.40	0	0.00	21.30	17	3,906	0.44%
2019/03/18	6	21.10	7	21.21	21.55	-1	3,966	-0.03%
2019/03/15	1	21.00	0	0.00	20.90	1	4,040	0.02%
2019/03/14	0	0.00	8	21.25	20.85	-8	4,097	-0.20%
2019/03/13	0	21.35	3	21.45	21.40	-3	4,328	-0.07%
2019/03/08	0	0.00	1	21.30	21.25	-1	5,379	-0.02%
2019/03/07	0	0.00	2	22.25	21.60	-2	5,422	-0.04%
2019/03/06	2	22.38	10	22.45	22.30	-8	5,524	-0.14%
2019/03/04	0	0.00	1	22.60	22.50	-1	5,975	-0.02%
2019/02/27	0	0.00	9	22.44	22.40	-9	6,090	-0.15%
2019/02/26	5	23.22	1	23.15	22.75	4	6,373	0.06%
2019/02/25	1	22.75	3	22.80	22.75	-2	6,677	-0.03%
2019/02/22	0	0.00	1	23.10	23.00	-1	6,778	-0.01%
2019/02/20	8	23.81	1	24.10	23.50	7	6,788	0.10%
2019/02/19	2	22.58	4	22.88	23.00	-2	6,648	-0.03%
2019/02/18	6	23.43	8	22.94	22.80	-2	6,605	-0.03%
2019/02/15	4	22.69	1	23.10	22.65	3	6,562	0.05%
2019/02/14	8	23.74	58	23.18	23.10	-50	6,546	-0.76%
2019/02/13	68	23.13	25	23.12	23.45	43	6,366	0.68%
2019/02/12	20	21.90	11	22.08	21.90	9	6,143	0.15%
2019/02/11	12	21.30	18	21.63	21.40	-6	6,069	-0.10%
2019/01/30	6	20.60	1	20.60	20.30	5	6,027	0.08%
2019/01/29	0	0.00	2	20.50	20.25	-2	6,036	-0.03%
2019/01/28	0	0.00	4	20.60	20.70	-4	6,058	-0.07%
2019/01/25	5	20.79	5.4	20.72	20.50	-0.4	6,080	-0.01%
2019/01/22	3	20.40	2	20.45	20.20	1	6,300	0.02%
2019/01/21	6	20.85	6	21.03	20.85	0	6,329	0.00%
2019/01/17	1	20.00	1	19.70	19.45	0	6,309	0.00%
2019/01/16	2	19.78	4	19.81	19.90	-2	6,329	-0.03%
2019/01/15	0	0.00	1	19.25	19.65	-1	6,317	-0.02%
2019/01/10	0	0.00	1	19.90	19.55	-1	6,345	-0.02%
2019/01/09	1	19.50	0	0.00	19.70	1	6,369	0.02%
2019/01/08	0	0.00	1	19.35	19.35	-1	6,461	-0.02%
2019/01/04	1	18.60	1	18.75	18.80	0	6,548	0.00%
2019/01/03	10	19.70	2	19.55	19.55	8	6,558	0.12%
2018/12/27	11	20.48	7	20.62	20.25	4	6,771	0.06%
2018/12/26	0	0.00	5	20.25	19.85	-5	6,784	-0.07%
2018/12/22	2	20.38	1	20.60	20.40	1	6,849	0.01%
2018/12/21	1	20.45	1	20.75	20.75	0	6,891	0.00%
2018/12/20	2	20.10	0	0.00	20.00	2	6,910	0.03%
2018/12/19	2	20.90	1	20.70	20.75	1	6,866	0.01%
2018/12/18	2	21.20	3	21.03	20.85	-1	6,933	-0.01%
2018/12/17	6	21.70	1	21.70	21.40	5	7,063	0.07%
2018/12/14	3	21.57	0	0.00	21.60	3	7,092	0.04%
2018/12/13	6	22.51	10	22.40	22.10	-4	7,128	-0.06%
2018/12/12	9	22.72	8	22.82	22.85	1	7,105	0.01%
2018/12/11	2	21.90	1	22.00	21.75	1	7,057	0.01%
2018/12/10	3	22.10	0	0.00	22.05	3	7,070	0.04%
2018/12/07	4	22.71	9	22.73	22.60	-5	7,085	-0.07%
2018/12/06	7	22.98	1	23.60	22.20	6	7,191	0.08%
2018/12/05	14	24.24	9	24.13	24.00	5	7,061	0.07%
2018/12/04	16	23.66	10	24.06	24.50	6	6,721	0.09%
2018/12/03	7	22.72	8	22.59	22.50	-1	6,286	-0.02%
2018/11/30	2	21.85	2	21.95	22.00	0	6,189	0.00%
2018/11/29	30	22.34	32	22.07	21.90	-2	6,162	-0.03%
2018/11/28	13	22.57	12	22.46	22.25	1	6,052	0.02%
2018/11/27	10	22.37	13	22.54	22.25	-3	5,919	-0.05%
2018/11/26	18	21.85	17	21.67	21.60	1	5,645	0.02%
2018/11/23	20	21.86	23	21.88	21.70	-3	5,570	-0.05%
2018/11/22	24	20.76	31	20.82	21.15	-7	5,292	-0.13%
2018/11/21	7	19.81	14	20.23	20.55	-7	4,970	-0.14%
2018/11/20	15	18.83	15	18.80	18.70	0	4,900	0.00%
2018/11/19	0	0.00	1	18.55	18.85	-1	4,902	-0.02%
2018/11/16	5	18.69	7	18.44	18.15	-2	4,942	-0.04%
2018/11/15	30	18.27	12	18.37	18.40	18	4,978	0.36%
2018/11/13	7	17.74	6	18.21	18.60	1	5,141	0.02%
2018/11/12	0	0.00	8	18.00	18.00	-8	5,137	-0.16%
2018/11/09	5	18.10	2	18.25	18.25	3	5,191	0.06%
2018/11/08	18	19.13	14	18.95	18.00	4	5,248	0.08%
2018/11/07	25	18.30	23	18.57	18.60	2	5,226	0.04%
2018/11/06	2	17.88	7	17.47	17.40	-5	5,254	-0.10%
2018/11/05	8	18.27	7	18.20	18.20	1	5,307	0.02%
2018/11/02	3	18.13	4	18.28	18.35	-1	5,323	-0.02%
2018/11/01	23	18.03	23	18.15	17.70	0	5,296	0.00%
2018/10/31	1	17.50	5	17.37	17.50	-4	5,205	-0.08%
2018/10/30	3	16.10	0	0.00	15.95	3	5,117	0.06%
2018/10/29	7	16.16	11	16.24	16.10	-4	5,175	-0.08%
2018/10/26	3	16.10	1	16.10	15.65	2	5,221	0.04%
2018/10/25	1	16.15	0	0.00	16.15	1	5,225	0.02%
2018/10/23	1	18.50	0	0.00	18.35	1	5,214	0.02%
2018/10/22	1	18.70	0	0.00	19.10	1	5,280	0.02%
2018/10/19	2	18.80	1	18.60	18.60	1	5,440	0.02%
2018/10/18	1	19.70	1	19.45	19.45	0	5,478	0.00%
2018/10/17	2	19.73	4	19.61	19.45	-2	5,542	-0.04%
2018/10/16	11	20.08	6	20.50	19.50	5	5,573	0.09%
2018/10/15	0	0.00	5	19.40	19.10	-5	5,654	-0.09%
2018/10/12	8	18.77	4	18.75	19.30	4	5,774	0.07%
2018/10/11	1	18.20	4	18.30	18.00	-3	5,828	-0.05%
2018/10/09	12	20.64	11	20.34	20.00	1	5,909	0.02%
2018/10/08	7	20.41	2	20.55	20.70	5	6,010	0.08%
2018/10/05	4	20.20	2	20.25	20.30	2	6,078	0.03%
2018/10/04	0	0.00	2	21.95	21.95	-2	6,039	-0.03%
2018/10/03	2	22.78	0	0.00	22.30	2	6,180	0.03%
2018/10/02	2	23.68	3	23.92	23.40	-1	6,413	-0.02%
2018/10/01	1	23.35	1	23.65	23.85	0	6,568	0.00%
2018/09/28	0	0.00	1	23.80	23.70	-1	6,784	-0.01%
2018/09/27	23	24.09	74	23.70	23.30	-51	6,877	-0.74%
2018/09/26	0	0.00	3	23.58	24.00	-3	7,020	-0.04%
2018/09/25	4	24.25	4	24.04	23.65	0	7,080	0.00%
2018/09/21	74	24.00	27	24.26	23.95	47	7,036	0.67%
2018/09/20	2	23.20	4	23.60	23.15	-2	6,984	-0.03%
2018/09/19	15	23.55	9	23.93	23.10	6	7,126	0.08%
2018/09/18	1	23.30	4	23.05	23.00	-3	7,137	-0.04%
2018/09/17	6	23.87	5	24.17	24.20	1	7,271	0.01%
2018/09/14	3	21.58	7	22.18	23.25	-4	7,240	-0.06%
2018/09/13	6	21.30	1	21.40	21.15	5	7,349	0.07%
2018/09/12	16	20.93	19	20.77	20.10	-3	7,544	-0.04%
2018/09/11	13	22.27	6	22.58	22.10	7	7,600	0.09%
2018/09/10	6	23.43	12	23.59	22.45	-6	7,871	-0.08%
2018/09/07	3	26.13	4	24.88	24.90	-1	7,830	-0.01%
2018/09/06	1	26.80	3	26.85	26.65	-2	7,859	-0.03%
2018/09/05	1	26.85	0	0.00	26.80	1	8,060	0.01%
2018/09/04	6	27.35	1	27.55	27.50	5	8,353	0.06%
2018/09/03	1	27.90	1	28.10	26.85	0	8,584	0.00%
2018/08/31	1	27.80	16	27.89	28.40	-15	8,642	-0.17%
2018/08/30	13	28.92	3	28.63	28.10	10	8,737	0.11%
2018/08/29	1	28.35	11	28.50	28.45	-10	8,808	-0.11%
2018/08/28	2	28.18	0	0.00	28.05	2	8,965	0.02%
2018/08/27	25	27.99	18	28.20	28.55	7	9,101	0.08%
2018/08/24	14	27.46	3	27.15	27.25	11	9,575	0.11%
2018/08/23	1	27.30	2	27.53	28.00	-1	10,673	-0.01%
2018/08/22	4	27.31	17	27.05	27.15	-13	11,758	-0.11%
2018/08/21	3	27.52	3	27.67	27.25	0	13,147	0.00%
2018/08/20	2	27.78	0	0.00	27.40	2	13,469	0.01%
2018/08/17	4	29.40	1	29.35	28.90	3	14,306	0.02%
2018/08/16	4	28.68	5	28.98	29.25	-1	14,575	-0.01%
2018/08/15	6	29.64	8	29.15	28.95	-2	14,843	-0.01%
2018/08/14	8	30.16	9	30.61	30.75	-1	14,865	-0.01%
2018/08/13	5	29.67	1	29.95	29.90	4	14,941	0.03%
2018/08/10	7	31.44	5	31.20	31.00	2	14,913	0.01%
2018/08/09	3	30.85	5	30.77	30.60	-2	14,955	-0.01%
2018/08/08	1	31.50	0	0.00	31.00	1	15,330	0.01%
2018/08/07	6	31.69	7	31.72	31.45	-1	15,401	-0.01%
2018/08/06	10	31.84	4	31.58	31.45	6	15,710	0.04%
2018/08/03	10	32.01	10	31.94	32.35	0	15,863	0.00%
2018/08/02	12	31.70	6	31.62	31.35	6	15,852	0.04%
2018/08/01	5	33.55	0	0.00	33.20	5	15,913	0.03%
2018/07/31	3	34.10	8	33.66	33.65	-5	16,055	-0.03%
2018/07/30	3	33.85	4	34.16	33.65	-1	16,049	-0.01%
2018/07/27	1	35.45	1	34.85	35.00	0	16,001	0.00%
2018/07/26	16	35.11	8	35.13	35.40	8	15,934	0.05%
2018/07/25	4	34.23	5	33.93	33.90	-1	15,759	-0.01%
2018/07/24	9	34.21	20	34.14	34.10	-11	15,688	-0.07%
2018/07/23	3	32.57	7	32.59	33.80	-4	15,617	-0.03%
2018/07/20	5	33.70	6	34.83	33.55	-1	15,562	-0.01%
2018/07/19	8	33.09	6	33.96	34.15	2	15,410	0.01%
2018/07/18	3	33.50	2	32.50	32.50	1	15,296	0.01%
2018/07/17	3	34.87	2	35.00	34.05	1	15,193	0.01%
2018/07/16	3	35.57	4	36.29	35.70	-1	15,078	-0.01%
2018/07/13	0	0.00	2	35.35	34.55	-2	15,044	-0.01%
2018/07/12	3	34.75	2	34.45	34.45	1	14,942	0.01%
2018/07/11	19	33.83	6	33.62	34.55	13	14,897	0.09%
2018/07/10	15	33.59	30	34.38	34.30	-15	14,731	-0.10%
2018/07/09	18	32.47	14	33.04	32.55	4	14,561	0.03%
2018/07/06	23	32.24	59	32.88	33.80	-36	14,382	-0.25%
2018/07/05	2	31.18	4	31.45	30.75	-2	14,183	-0.01%
2018/07/04	24	31.04	9	31.84	30.70	15	14,034	0.11%
2018/07/03	4	33.83	0	0.00	33.20	4	13,822	0.03%
2018/07/02	2	34.78	1	34.40	34.20	1	13,741	0.01%
2018/06/29	38	35.44	28	34.70	35.20	10	13,686	0.07%
2018/06/28	11	36.04	5	35.31	34.50	6	13,546	0.04%
2018/06/27	24	37.63	22	37.45	36.50	2	13,363	0.01%
2018/06/26	36	37.21	43	37.13	36.90	-7	13,272	-0.05%
2018/06/25	2	37.88	1	36.90	36.80	1	13,101	0.01%
2018/06/22	22	39.49	8	39.46	38.65	14	12,955	0.11%
2018/06/21	17	39.94	5	39.77	41.00	12	12,800	0.09%
2018/06/20	9	38.76	62	37.53	37.75	-53	12,560	-0.42%
2018/06/19	9	41.43	23	41.68	39.80	-14	12,439	-0.11%
2018/06/15	6	40.12	7	39.91	39.90	-1	12,155	-0.01%
2018/06/14	5	39.30	16	39.43	39.60	-11	12,239	-0.09%
2018/06/13	11	39.80	24	38.85	39.00	-13	12,350	-0.11%
2018/06/12	40	42.55	24	43.27	42.45	16	12,426	0.13%
2018/06/11	15	39.57	20	39.46	41.00	-5	12,131	-0.04%
2018/06/08	1	36.50	7	36.76	37.30	-6	11,994	-0.05%
2018/06/07	12	36.17	24	36.20	37.00	-12	11,951	-0.10%
2018/06/06	27	35.81	22	35.63	35.90	5	11,989	0.04%
2018/06/05	16	34.90	190	34.27	34.60	-174	12,093	-1.44%	大賣/鉅額交易
2018/06/04	35	37.62	29	37.17	37.20	6	12,044	0.05%
2018/06/01	89	38.23	29	38.31	37.00	60	11,883	0.50%
2018/05/31	201	40.32	65	39.97	38.20	136	11,358	1.20%	大買/鉅額交易
2018/05/30	167	36.46	486.5	37.11	37.60	-319.5	10,218	-3.13%	大買/大賣/鉅額交易
2018/05/29	329	34.27	43.5	34.03	34.20	285.5	9,074	3.15%	大買/鉅額交易
2018/05/28	62	31.58	29	31.61	32.05	33	7,610	0.43%
2018/05/25	55	28.41	71	28.64	29.15	-16	7,234	-0.22%
2018/05/24	25	26.61	10	26.67	26.50	15	6,262	0.24%
2018/05/23	1	26.30	10	26.35	25.90	-9	5,976	-0.15%
2018/05/22	6	26.04	7	25.75	25.10	-1	5,631	-0.02%
2018/05/21	1	24.85	4	25.73	26.05	-3	5,538	-0.05%
2018/05/18	6	25.13	0	0.00	25.05	6	5,420	0.11%
2018/05/17	0	0.00	6	24.90	24.40	-6	5,346	-0.11%
2018/05/16	7	25.82	41	26.37	25.20	-34	5,258	-0.65%
2018/05/15	9	25.26	12	24.94	24.90	-3	4,897	-0.06%
2018/05/14	12	25.57	14	25.81	25.80	-2	4,846	-0.04%
2018/05/11	32	24.84	27	24.63	24.40	5	4,517	0.11%
2018/05/10	1	24.45	3	25.00	24.75	-2	4,342	-0.05%
2018/05/09	24	24.43	27	24.31	24.15	-3	4,292	-0.07%
2018/05/08	18	23.81	13	23.61	24.05	5	4,146	0.12%
2018/05/07	1	22.55	1	22.70	22.75	0	3,983	0.00%
2018/05/04	3	21.90	0	0.00	21.70	3	3,991	0.08%
2018/05/03	1	22.25	1	22.45	22.40	0	4,024	0.00%
2018/05/02	0	0.00	2	22.30	22.05	-2	4,147	-0.05%
2018/04/30	0	0.00	1	21.80	21.90	-1	4,353	-0.02%
2018/04/27	1	21.90	4	21.85	21.90	-3	4,590	-0.07%
2018/04/26	26	22.37	21	21.55	21.50	5	5,006	0.10%
2018/04/25	6	22.44	4	22.04	22.25	2	5,087	0.04%
2018/04/24	8	22.91	9	23.17	22.80	-1	5,170	-0.02%
2018/04/23	8	24.16	5	23.95	23.70	3	5,145	0.06%
2018/04/20	7	23.87	8.1	24.25	23.80	-1.1	5,127	-0.02%
2018/04/19	24.1	24.16	26	24.31	24.40	-1.9	5,110	-0.04%
2018/04/18	1	23.70	2	23.30	23.40	-1	4,982	-0.02%
2018/04/17	4	24.16	3	23.72	23.50	1	4,975	0.02%
2018/04/16	4	24.53	2	24.70	24.60	2	4,971	0.04%
2018/04/13	37	24.88	37.2	24.85	24.95	-0.2	4,975	0.00%
2018/04/12	7	23.74	0	0.00	23.80	7	4,955	0.14%
2018/04/11	0	0.00	5	23.93	24.00	-5	5,092	-0.10%
2018/04/10	5	23.08	2	23.30	23.05	3	5,090	0.06%
2018/04/09	2	22.93	0	0.00	22.90	2	5,194	0.04%
2018/04/03	13	23.88	0	0.00	23.35	13	5,218	0.25%
2018/04/02	1	24.25	2	24.15	23.80	-1	5,216	-0.02%
2018/03/31	4	24.06	0	0.00	24.25	4	5,222	0.08%
2018/03/30	20	24.38	20	24.05	24.05	0	5,259	0.00%
2018/03/29	14	24.33	17	24.33	24.20	-3	5,298	-0.06%
2018/03/28	2	24.15	2	24.40	24.00	0	5,322	0.00%
2018/03/27	3	24.30	1	24.50	24.20	2	5,302	0.04%
2018/03/26	16	24.26	12	24.06	24.10	4	5,307	0.08%
2018/03/23	2	23.50	0	0.00	23.95	2	5,309	0.04%
2018/03/22	23	25.84	21	25.76	24.85	2	5,264	0.04%
2018/03/21	46	26.28	46	25.72	25.85	0	5,189	0.00%
2018/03/20	36	26.58	35	26.37	26.35	1	5,112	0.02%
2018/03/19	21	26.15	30	26.38	26.50	-9	4,988	-0.18%
2018/03/16	46	25.93	53	25.94	25.55	-7	4,795	-0.15%
2018/03/15	14	24.92	10	25.00	24.80	4	4,566	0.09%
2018/03/14	27	25.39	28	25.10	24.80	-1	4,605	-0.02%
2018/03/13	24	24.71	24	25.09	25.10	0	4,568	0.00%
2018/03/12	20	25.10	11	25.26	24.70	9	4,578	0.20%
2018/03/09	39	24.13	57	24.01	24.40	-18	4,563	-0.39%
2018/03/08	9	21.34	9	21.91	23.35	0	4,559	0.00%
2018/03/07	11	21.21	14	21.58	21.25	-3	4,549	-0.07%
2018/03/06	1	21.30	1	21.50	21.10	0	4,677	0.00%
2018/03/05	2	21.15	12	20.90	20.85	-10	4,903	-0.20%
2018/03/02	0	0.00	1	20.95	21.20	-1	5,315	-0.02%
2018/02/26	2	21.73	0	0.00	21.85	2	5,586	0.04%
2018/02/23	0	0.00	1	21.55	21.40	-1	5,735	-0.02%
2018/02/22	2	20.95	0	0.00	21.05	2	5,991	0.03%
2018/02/21	1	20.55	12	21.10	21.15	-11	6,514	-0.17%
2018/02/12	11	20.69	1	20.85	20.10	10	6,991	0.14%
2018/02/09	2	19.20	0	0.00	20.50	2	7,411	0.03%
2018/02/08	4	20.05	5	19.98	20.00	-1	7,508	-0.01%
2018/02/07	41	20.99	16	20.88	20.70	25	7,549	0.33%
2018/02/06	10	20.81	0	0.00	20.45	10	7,600	0.13%
2018/02/05	11	22.50	0	0.00	22.70	11	7,704	0.14%
2018/02/02	1	24.00	0	0.00	23.70	1	7,809	0.01%
2018/01/31	5	24.45	5	24.25	24.30	0	8,037	0.00%
2018/01/30	1	24.80	2	25.00	24.50	-1	8,190	-0.01%
2018/01/29	5	25.50	5	24.95	24.85	0	8,303	0.00%
2018/01/26	6	25.51	6	25.58	25.40	0	8,546	0.00%
2018/01/25	16	25.48	14	25.62	25.20	2	8,703	0.02%
2018/01/24	62	26.75	35	26.66	26.40	27	8,804	0.31%
2018/01/23	28	27.28	10	26.70	26.45	18	8,872	0.20%
2018/01/22	20	26.20	47	26.34	27.15	-27	8,922	-0.30%
2018/01/19	17	25.30	7	25.43	25.40	10	9,219	0.11%
2018/01/18	6	25.00	7	25.01	24.85	-1	9,485	-0.01%
2018/01/17	0	0.00	1	24.20	23.90	-1	9,672	-0.01%
2018/01/16	1	24.20	2	24.40	24.20	-1	10,268	-0.01%
2018/01/15	3	24.20	0	0.00	24.00	3	10,700	0.03%
2018/01/12	1	23.95	0	0.00	24.05	1	10,878	0.01%
2018/01/11	15	23.67	1	23.50	23.60	14	10,961	0.13%
2018/01/10	0	0.00	4	24.55	23.70	-4	11,155	-0.04%
2018/01/09	7	24.81	3	24.37	24.35	4	11,346	0.04%
2018/01/08	25	25.49	10	25.60	24.65	15	11,708	0.13%
2018/01/05	19	24.79	15	24.93	25.50	4	11,693	0.03%
2018/01/04	4	24.45	0	0.00	24.30	4	11,734	0.03%
2018/01/03	23	24.30	14	24.25	24.05	9	11,867	0.08%
2018/01/02	3	23.40	1	23.40	23.40	2	11,971	0.02%