漢磊 (3707)-永豐金-萬盛券商分點個股進出

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
70.6
漲跌
▲2.8
漲幅
+4.13%
成交量
7,699張
產業
上櫃半導體類股
1279人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/25	3	70.63	0	0.00	70.60	3	4,867	0.06%
2024/04/23	3.2	68.61	1	69.00	68.50	2.2	4,740	0.05%
2024/04/22	1	67.00	1	68.90	67.00	0	4,706	0.00%
2024/04/19	0	0.00	1	69.00	67.10	-1	4,625	-0.02%
2024/04/18	20	75.39	13.1	75.11	72.00	6.9	4,470	0.16%
2024/04/17	0	0.00	2.2	73.80	73.80	-2.2	3,962	-0.05%
2024/04/16	0	0.00	3	66.60	67.10	-3	3,925	-0.08%
2024/04/15	4	72.20	1	70.70	70.50	3	3,825	0.08%
2024/04/12	1	71.80	1	72.50	71.60	0	3,741	0.00%
2024/04/11	3	71.97	3.2	71.13	70.50	-0.2	3,656	0.00%
2024/04/10	1	71.50	2	71.55	71.50	-1	3,535	-0.03%
2024/04/09	0	0.00	0.1	66.00	65.70	-0.1	3,357	0.00%
2024/04/08	1	66.90	1	67.00	67.20	0	3,322	0.00%
2024/04/03	2	67.85	7	68.26	68.60	-5	3,261	-0.15%
2024/04/02	3	66.80	2.1	66.59	68.20	0.9	3,173	0.03%
2024/04/01	12	66.90	17	67.03	67.70	-5	2,978	-0.17%
2024/03/29	18	61.98	18	61.67	61.90	0	2,693	0.00%
2024/03/28	4	61.10	2	61.50	60.70	2	2,625	0.08%
2024/03/27	1	57.50	1	57.50	57.40	0	2,487	0.00%
2024/03/25	0	0.00	1	59.50	59.00	-1	2,485	-0.04%
2024/03/22	5	60.12	3.6	59.73	59.30	1.4	2,479	0.06%
2024/03/20	1.1	58.64	0	0.00	57.00	1.1	2,517	0.04%
2024/03/19	0.2	59.05	1.2	59.33	58.60	-1	2,508	-0.04%
2024/03/18	1	58.60	0	0.00	58.10	1	2,491	0.04%
2024/03/15	0	0.00	3	60.23	59.50	-3	2,472	-0.12%
2024/03/14	0	0.00	2	60.50	61.20	-2	2,445	-0.08%
2024/03/13	33.3	64.22	8	62.53	61.70	25.3	2,402	1.05%
2024/03/12	3.2	62.73	6	62.15	61.80	-2.8	2,320	-0.12%
2024/03/11	25.1	64.98	22	65.63	64.20	3.1	2,207	0.14%
2024/03/08	2	56.55	6.2	58.92	61.00	-4.2	1,567	-0.27%
2024/03/07	5	55.62	0	0.00	55.50	5	1,432	0.35%
2024/03/06	5.2	56.89	2.8	57.99	56.10	2.4	1,416	0.17%
2024/03/05	1	58.79	2.1	58.01	58.00	-1	1,411	-0.07%
2024/03/04	1	59.70	2	60.15	59.70	-1	1,384	-0.07%
2024/03/01	1	59.50	1	59.50	59.50	0	1,371	0.00%
2024/02/29	0	60.30	0	0.00	60.30	0	1,363	0.00%
2024/02/27	2	62.85	4.2	61.83	61.50	-2.2	1,350	-0.16%
2024/02/26	4.1	60.72	0.2	59.40	62.60	3.9	1,326	0.29%
2024/02/23	3	61.00	0	0.00	60.70	3	1,268	0.24%
2024/02/22	1.1	61.12	0	0.00	61.10	1.1	1,299	0.08%
2024/02/21	2	61.95	0	0.00	61.80	2	1,315	0.15%
2024/02/20	0.1	62.00	0	0.00	62.00	0.1	1,316	0.00%
2024/02/19	0	0.00	2	63.30	63.30	-2	1,316	-0.15%
2024/02/16	1.1	62.78	0.1	62.50	62.80	1	1,319	0.08%
2024/02/15	0	0.00	9.1	62.00	62.40	-9.1	1,311	-0.69%
2024/02/05	2	60.70	0	0.00	60.90	2	1,300	0.16%
2024/02/02	0	0.00	3	62.13	61.90	-3	1,279	-0.23%
2024/02/01	1	62.79	0	0.00	62.20	1	1,278	0.08%
2024/01/31	0	63.50	2	63.40	63.00	-2	1,270	-0.16%
2024/01/29	0	0.00	8	64.41	64.40	-8	1,263	-0.63%
2024/01/25	0.1	64.70	0	0.00	64.30	0.1	1,283	0.01%
2024/01/24	0	0.00	7	65.73	65.80	-7	1,301	-0.54%
2024/01/22	2.1	65.40	1	65.10	65.50	1.1	1,324	0.08%
2024/01/19	1	63.60	0	0.00	63.80	1	1,314	0.08%
2024/01/18	1	63.00	4	62.90	62.90	-3	1,311	-0.23%
2024/01/17	2.1	64.25	1	64.20	64.10	1.1	1,304	0.09%
2024/01/16	2	64.95	0	0.00	65.40	2	1,291	0.15%
2024/01/12	0.2	66.50	0	0.00	65.80	0.2	1,298	0.02%
2024/01/11	0	0.00	1	66.00	66.60	-1	1,300	-0.08%
2024/01/10	2	65.91	1	66.40	65.50	1	1,314	0.08%
2024/01/09	2	68.01	0	0.00	67.80	2	1,287	0.16%
2024/01/05	2	69.10	0	0.00	69.10	2	1,275	0.16%
2024/01/04	1	69.31	0	0.00	69.40	1	1,263	0.08%
2024/01/03	1	70.20	1	70.40	70.40	0	1,259	0.00%
2024/01/02	0	71.60	0	0.00	71.40	0	1,245	0.00%
2023/12/26	1	72.30	0	0.00	72.40	1	1,246	0.08%
2023/12/22	0	0.00	2	72.00	71.80	-2	1,268	-0.16%
2023/12/18	2	72.30	2	72.70	72.30	0	1,446	0.00%
2023/12/15	6.1	74.30	8	74.50	73.60	-1.9	1,504	-0.13%
2023/12/14	1	71.70	0	0.00	71.50	1	1,432	0.07%
2023/12/13	0.7	71.50	0	0.00	71.10	0.7	1,428	0.05%
2023/12/11	5	72.10	0	0.00	71.20	5	1,445	0.35%
2023/12/08	0.2	71.63	0	0.00	71.10	0.2	1,449	0.01%
2023/12/07	1	71.11	0	0.00	71.10	1	1,448	0.07%
2023/12/06	1	73.10	0	0.00	72.40	1	1,441	0.07%
2023/12/05	0	73.10	0	73.90	73.00	0	1,447	0.00%
2023/12/04	1	74.30	0	0.00	73.80	1	1,454	0.07%
2023/11/30	1	73.90	5.2	76.05	76.40	-4.2	1,432	-0.29%
2023/11/29	1	73.90	0.1	74.00	73.50	0.9	1,376	0.07%
2023/11/27	1	72.00	0	0.00	72.00	1	1,368	0.07%
2023/11/24	1	74.00	3	74.40	73.60	-2	1,379	-0.14%
2023/11/22	0	0.00	3	73.33	73.20	-3	1,364	-0.22%
2023/11/21	3	73.67	2	73.50	73.00	1	1,370	0.07%
2023/11/20	12	72.73	13	73.38	73.50	-1	1,372	-0.07%
2023/11/10	1	68.90	0	0.00	69.20	1	1,372	0.07%
2023/11/09	0	0.00	0	69.50	69.10	0	1,384	0.00%
2023/11/03	0.1	70.40	4	70.68	70.70	-4	1,458	-0.27%
2023/11/02	1	70.60	0	0.00	70.00	1	1,465	0.07%
2023/11/01	2	70.70	0	0.00	70.00	2	1,467	0.14%
2023/10/31	2.1	69.26	3	68.60	68.40	-1	1,451	-0.07%
2023/10/30	0	0.00	2	71.30	71.20	-2	1,464	-0.14%
2023/10/27	1	70.90	0	0.00	70.50	1	1,467	0.07%
2023/10/25	0	0.00	0.2	72.00	72.10	-0.2	1,510	-0.01%
2023/10/24	1.1	69.80	0	69.80	70.30	1	1,512	0.07%
2023/10/23	0.1	70.00	0	0.00	69.60	0.1	1,538	0.01%
2023/10/20	0.1	70.80	1	70.80	70.90	-1	1,568	-0.06%
2023/10/19	1	68.60	14	68.79	69.00	-13	1,628	-0.80%
2023/10/18	1	69.10	1	69.60	69.00	0	1,651	0.00%
2023/10/17	2	72.00	0	0.00	71.30	2	1,638	0.12%
2023/10/16	0.1	71.63	1	71.70	71.40	-0.9	1,655	-0.06%
2023/10/12	1	72.40	0	0.00	72.40	1	1,748	0.06%
2023/10/11	0.1	72.18	0	0.00	71.90	0.1	1,791	0.01%
2023/10/04	0	0.00	3	72.10	73.40	-3	2,255	-0.13%
2023/10/03	0.1	73.37	0	0.00	72.80	0.1	2,623	0.00%
2023/09/27	1.1	71.32	2	71.50	71.40	-1	2,993	-0.03%
2023/09/26	1	72.12	0	0.00	72.10	1	2,996	0.03%
2023/09/25	0.1	75.40	0	0.00	75.00	0.1	2,978	0.00%
2023/09/22	1	74.41	4	74.88	75.60	-3	2,981	-0.10%
2023/09/21	0	76.80	0	0.00	76.20	0	2,932	0.00%
2023/09/20	3	80.37	3.1	79.84	78.60	-0.1	2,855	0.00%
2023/09/19	3.1	80.05	0	0.00	80.00	3.1	2,814	0.11%
2023/09/18	4	80.12	0	0.00	79.20	4	2,834	0.14%
2023/09/14	0	0.00	1	80.50	79.80	-1	2,922	-0.03%
2023/09/13	0	0.00	3	78.83	79.50	-3	2,937	-0.10%
2023/09/11	10	77.10	1	77.50	76.60	9	3,187	0.28%
2023/09/08	0	77.70	0	0.00	77.30	0	3,371	0.00%
2023/09/06	0	0.00	1	80.20	80.20	-1	3,622	-0.03%
2023/09/05	0	0.00	2	79.60	79.60	-2	3,637	-0.05%
2023/09/01	1	79.00	2	79.35	78.70	-1	3,729	-0.03%
2023/08/31	0	0.00	2.1	78.95	79.10	-2.1	3,800	-0.06%
2023/08/30	0	79.30	7.1	79.06	78.70	-7.1	3,975	-0.18%
2023/08/29	0	0.00	5	77.60	78.30	-5	4,038	-0.12%
2023/08/25	4	76.60	0	0.00	76.90	4	4,037	0.10%
2023/08/24	0	0.00	3	77.30	77.30	-3	4,045	-0.07%
2023/08/23	0	73.70	2	74.10	75.00	-2	4,042	-0.05%
2023/08/21	0	75.00	0	0.00	75.00	0	4,062	0.00%
2023/08/18	1.1	75.41	0	0.00	75.10	1.1	4,085	0.03%
2023/08/17	0	75.00	1	75.30	75.40	-1	4,081	-0.02%
2023/08/16	0.2	71.90	0	0.00	74.00	0.2	4,078	0.00%
2023/08/14	2	71.95	3	71.83	72.20	-1	4,086	-0.02%
2023/08/11	0.2	75.00	1	75.00	75.00	-0.8	4,059	-0.02%
2023/08/10	0	76.30	0	0.00	75.80	0	4,061	0.00%
2023/08/09	0.1	78.20	0	0.00	77.50	0.1	4,064	0.00%
2023/08/08	2	78.25	0	78.60	78.00	2	4,089	0.05%
2023/08/02	10.2	77.65	0	0.00	77.70	10.2	4,126	0.25%
2023/08/01	1	79.50	0.1	79.70	79.70	0.9	4,102	0.02%
2023/07/31	2.2	79.46	0	0.00	79.30	2.2	4,107	0.05%
2023/07/28	0.1	81.60	1	81.20	80.80	-0.9	4,095	-0.02%
2023/07/27	0	0.00	1	80.10	79.90	-1	4,088	-0.02%
2023/07/26	8.1	79.00	4	81.00	78.80	4.1	4,093	0.10%
2023/07/25	1	79.70	0.4	79.20	80.80	0.6	4,105	0.01%
2023/07/24	4.1	79.01	2	78.10	78.30	2.1	4,093	0.05%
2023/07/21	5	82.10	1	82.30	82.20	4	4,065	0.10%
2023/07/20	0	84.20	0	0.00	83.90	0	4,107	0.00%
2023/07/19	2.1	84.29	0	0.00	83.10	2.1	4,145	0.05%
2023/07/18	2.3	85.82	1	86.10	84.00	1.3	4,258	0.03%
2023/07/17	0.4	87.18	3	87.07	86.80	-2.7	4,285	-0.06%
2023/07/14	0.1	88.20	1	88.30	87.70	-0.9	4,293	-0.02%
2023/07/13	1.2	88.08	6.5	87.02	86.60	-5.3	4,279	-0.12%
2023/07/12	35.3	88.52	3	89.43	88.40	32.3	4,230	0.76%
2023/07/11	25	92.53	13	92.15	90.50	12	4,143	0.29%
2023/07/10	22.1	90.60	27	90.26	90.40	-5	3,887	-0.13%
2023/07/07	8	86.66	6	87.55	86.70	2	3,557	0.06%
2023/07/06	12	88.35	17.6	88.16	88.00	-5.6	3,479	-0.16%
2023/07/05	2.1	84.36	3	84.80	83.90	-1	3,244	-0.03%
2023/07/04	7	83.91	0	0.00	84.20	7	3,256	0.21%
2023/06/29	0	0.00	1	83.50	83.30	-1	3,262	-0.03%
2023/06/27	10	84.46	0	0.00	83.20	10	3,418	0.29%
2023/06/26	1.1	84.94	30	85.34	84.50	-28.9	3,399	-0.85%
2023/06/20	30	87.13	31	87.76	88.00	-1	3,370	-0.03%
2023/06/19	0.2	86.40	0	0.00	86.10	0.2	3,333	0.01%
2023/06/16	18	86.28	20	88.26	86.10	-2	3,331	-0.06%
2023/06/15	8	89.08	7	88.97	88.60	1	3,330	0.03%
2023/06/14	7.2	88.97	15	89.23	90.20	-7.8	3,207	-0.24%
2023/06/13	36	87.21	6	87.97	86.50	30	3,047	0.98%
2023/06/12	1.1	85.94	5	85.38	85.40	-3.9	2,895	-0.14%
2023/06/08	2.1	82.57	3	83.57	82.70	-0.9	2,862	-0.03%
2023/06/07	1	83.04	1	85.20	84.70	0	2,898	0.00%
2023/06/06	2	82.06	3	83.39	82.00	-1	2,862	-0.04%
2023/06/05	28.4	88.18	27.7	86.00	85.20	0.7	2,812	0.02%
2023/06/02	1	79.80	3.2	81.65	82.20	-2.2	2,698	-0.08%
2023/05/31	1	79.20	0	0.00	79.70	1	2,906	0.03%
2023/05/30	0	79.10	0	0.00	79.10	0	2,948	0.00%
2023/05/29	0.1	79.10	1	79.00	80.60	-1	2,940	-0.03%
2023/05/25	2	78.35	0	0.00	77.30	2	2,952	0.07%
2023/05/24	0	0.00	1	78.50	79.10	-1	2,992	-0.03%
2023/05/23	0	0.00	1	78.00	77.60	-1	2,997	-0.03%
2023/05/22	0	0.00	20	77.58	77.60	-20	3,004	-0.67%
2023/05/19	1	78.20	0	0.00	78.00	1	3,019	0.03%
2023/05/18	0	77.40	2	77.35	77.40	-2	3,035	-0.06%
2023/05/17	1	76.70	4	76.60	76.50	-3	3,063	-0.10%
2023/05/16	0	0.00	1	76.30	76.60	-1	3,082	-0.03%
2023/05/15	1.1	74.26	1	74.80	74.50	0.1	3,081	0.00%
2023/05/12	0.2	74.20	8	74.71	75.50	-7.8	3,123	-0.25%
2023/05/11	0	76.00	2	75.65	75.20	-2	3,118	-0.06%
2023/05/10	0	0.00	1	77.30	77.40	-1	3,148	-0.03%
2023/05/09	1	76.40	0	0.00	76.50	1	3,168	0.03%
2023/05/05	1.1	78.39	2	77.95	77.80	-0.9	3,329	-0.03%
2023/05/04	1	78.30	1	78.60	78.30	0	3,464	0.00%
2023/05/03	0	0.00	1	79.00	78.90	-1	3,511	-0.03%
2023/05/02	1	78.40	1	79.10	79.00	0	3,566	0.00%
2023/04/28	1.1	77.19	0	0.00	77.90	1.1	3,645	0.03%
2023/04/27	1	76.60	3	75.77	76.30	-2	3,616	-0.06%
2023/04/26	2	76.15	0	0.00	76.70	2	3,627	0.06%
2023/04/25	6.6	77.22	13	77.74	77.00	-6.4	3,610	-0.18%
2023/04/24	2.1	78.27	2	79.60	80.00	0.1	3,603	0.00%
2023/04/21	10.5	80.39	13.1	81.00	79.10	-2.5	3,573	-0.07%
2023/04/20	6.8	84.59	6	84.92	83.50	0.8	3,464	0.02%
2023/04/19	1	86.60	8.2	86.50	86.50	-7.2	3,429	-0.21%
2023/04/18	11	88.57	10	88.74	87.60	1	3,431	0.03%
2023/04/17	0	0.00	1	88.00	88.70	-1	3,425	-0.03%
2023/04/14	0	0.00	2	88.40	88.40	-2	3,408	-0.06%
2023/04/13	4.1	88.63	0	89.00	88.20	4.1	3,425	0.12%
2023/04/12	4	88.63	1	89.00	90.40	3	3,410	0.09%
2023/04/11	3	90.17	0	0.00	90.00	3	3,405	0.09%
2023/04/10	1	90.61	0	0.00	90.50	1	3,427	0.03%
2023/04/07	0.1	91.70	0	0.00	92.30	0.1	3,421	0.00%
2023/04/06	6	91.60	3	91.67	91.30	3	3,404	0.09%
2023/03/31	2	90.50	0	0.00	90.70	2	3,404	0.06%
2023/03/29	3	91.23	0	0.00	89.80	3	3,455	0.09%
2023/03/28	0	0.00	5.6	91.45	91.70	-5.6	3,436	-0.16%
2023/03/27	2	90.50	1	90.20	90.00	1	3,372	0.03%
2023/03/24	3	90.40	0	90.80	90.80	3	3,391	0.09%
2023/03/23	2	90.60	10	90.20	90.20	-8	3,374	-0.24%
2023/03/22	0.1	90.40	1	90.80	90.70	-0.9	3,380	-0.03%
2023/03/21	1.1	89.62	0	0.00	89.70	1.1	3,382	0.03%
2023/03/20	1	91.00	1	89.80	89.90	0	3,390	0.00%
2023/03/17	0.1	87.56	0	0.00	88.50	0.1	3,318	0.00%
2023/03/15	6	87.47	1	87.00	86.80	5	3,365	0.15%
2023/03/14	4.1	86.80	0	0.00	86.10	4.1	3,395	0.12%
2023/03/13	3	87.87	2	88.15	88.40	1	3,426	0.03%
2023/03/10	12.4	89.14	0	0.00	88.90	12.4	3,468	0.36%
2023/03/09	0	0.00	3	92.37	92.00	-3	3,536	-0.08%
2023/03/08	0	0.00	1	91.70	92.30	-1	3,547	-0.03%
2023/03/07	5	91.60	6.1	92.09	92.50	-1	3,544	-0.03%
2023/03/06	20	89.98	2	90.60	90.70	18	3,527	0.51%
2023/03/03	9.2	88.68	7	89.56	89.20	2.2	3,536	0.06%
2023/03/02	6.5	91.23	3	91.70	90.80	3.5	3,372	0.10%
2023/03/01	0	0.00	0	93.10	93.00	0	3,378	0.00%
2023/02/24	11.1	93.65	2	93.70	93.10	9.1	3,413	0.27%
2023/02/23	0	0.00	1	93.80	93.90	-1	3,423	-0.03%
2023/02/22	4.3	93.78	0.1	93.50	93.20	4.2	3,543	0.12%
2023/02/21	7.1	98.10	8	97.28	97.10	-1	3,626	-0.03%
2023/02/17	1	96.40	1	96.90	96.50	0	4,007	0.00%
2023/02/16	0	96.80	0	97.50	97.90	0	4,067	0.00%
2023/02/15	1	96.30	0	0.00	95.90	1	4,178	0.02%
2023/02/14	1	96.70	1.1	96.55	97.00	-0.1	4,192	0.00%
2023/02/10	4.2	96.37	0	0.00	95.20	4.2	4,382	0.10%
2023/02/09	2.1	98.86	2	99.05	98.30	0.1	4,372	0.00%
2023/02/08	5	98.92	13	98.98	98.90	-8	4,401	-0.18%
2023/02/07	2	97.15	0	0.00	97.60	2	4,395	0.05%
2023/02/06	9	97.29	6	97.98	96.90	3	4,427	0.07%
2023/02/03	11.1	100.04	4	102.00	98.20	7.1	4,387	0.16%
2023/02/02	6	99.88	11	99.27	100.00	-5	4,351	-0.12%
2023/02/01	1	96.80	0	97.60	96.70	1	4,263	0.02%
2023/01/31	2	96.10	4	95.45	96.30	-2	4,303	-0.05%
2023/01/30	5	92.97	8	93.73	94.80	-3	4,295	-0.07%
2023/01/17	3	89.73	2	90.00	89.50	1	4,271	0.02%
2023/01/13	4	88.08	3.2	89.52	87.70	0.8	4,344	0.02%
2023/01/12	1	90.50	2	90.10	89.20	-1	4,404	-0.02%
2023/01/11	3	90.27	1	90.60	90.40	2	4,408	0.05%
2023/01/10	1	89.90	0.2	90.00	89.80	0.8	4,472	0.02%
2023/01/09	11.1	90.32	9	90.46	90.50	2.1	4,547	0.05%
2023/01/06	6	87.22	5.3	88.32	88.80	0.7	4,610	0.02%
2023/01/05	0	0.00	3	86.30	85.90	-3	4,723	-0.06%
2023/01/04	2	86.20	1	85.90	85.90	1	4,801	0.02%
2022/12/30	3	85.50	3	84.93	84.60	0	5,051	0.00%
2022/12/29	1.2	85.18	2.3	85.11	85.10	-1.1	5,112	-0.02%
2022/12/28	2.5	87.20	0	0.00	86.00	2.5	5,227	0.05%
2022/12/27	1	89.50	1	88.50	88.80	0	5,318	0.00%
2022/12/26	2	87.10	1	87.90	88.30	1	5,391	0.02%
2022/12/23	1.2	86.81	0	0.00	86.90	1.2	5,515	0.02%
2022/12/22	2.1	87.75	3	87.00	86.90	-0.9	5,581	-0.02%
2022/12/20	2.3	89.16	2	88.50	88.50	0.3	5,847	0.01%
2022/12/19	3	90.23	13	91.12	90.90	-10	6,017	-0.17%
2022/12/16	2.1	93.00	7	92.71	93.20	-4.9	6,155	-0.08%
2022/12/14	1	94.80	1	94.80	95.90	0	6,247	0.00%
2022/12/13	2	94.45	3	95.20	93.80	-1	6,275	-0.02%
2022/12/12	0.1	94.85	7.1	94.84	95.00	-6.9	6,289	-0.11%
2022/12/09	1.1	97.64	1	96.70	96.10	0.1	6,319	0.00%
2022/12/08	0.2	97.60	0	0.00	97.10	0.2	6,371	0.00%
2022/12/07	7.1	98.25	6.1	97.53	96.20	1	6,462	0.01%
2022/12/06	3	100.20	0	0.00	99.80	3	6,454	0.05%
2022/12/05	16	104.16	3	104.00	103.00	13	6,541	0.20%
2022/12/02	1	102.00	10	102.75	102.50	-9	6,546	-0.14%
2022/12/01	5	100.90	2	102.24	102.00	3	6,589	0.05%
2022/11/30	5	98.78	7	98.64	98.10	-2	6,601	-0.03%
2022/11/29	2	97.55	0	0.00	98.30	2	6,693	0.03%
2022/11/28	5	96.74	3	97.33	97.80	2	6,786	0.03%
2022/11/25	20	96.74	7.2	96.26	96.00	12.8	6,967	0.18%
2022/11/24	7	98.74	1	98.50	98.80	6	6,996	0.09%
2022/11/23	0	0.00	5	100.00	98.30	-5	7,077	-0.07%
2022/11/22	0	98.55	1	98.80	98.30	-1	7,184	-0.01%
2022/11/21	1	101.00	5	100.50	100.00	-4	7,322	-0.05%
2022/11/18	19.1	103.55	16	103.29	99.60	3.1	7,455	0.04%
2022/11/17	25	100.23	56.1	100.59	102.00	-31.1	7,553	-0.41%
2022/11/16	5	99.06	8	99.96	98.30	-3	7,672	-0.04%
2022/11/15	39	97.42	4.2	100.41	101.00	34.8	7,668	0.45%
2022/11/14	1	95.60	0	0.00	95.30	1	8,013	0.01%
2022/11/11	19	96.69	13	95.57	93.60	6	8,238	0.07%
2022/11/10	5	93.18	8.1	93.08	93.00	-3.1	8,202	-0.04%
2022/11/09	1	95.30	0.1	93.80	94.30	0.9	8,285	0.01%
2022/11/08	5	92.60	1	92.81	90.40	4	8,385	0.05%
2022/11/07	4	92.10	3	91.59	91.10	1	8,445	0.01%
2022/11/04	0	0.00	6.1	89.31	91.10	-6.1	8,609	-0.07%
2022/11/03	1	88.30	1	89.70	89.90	0	8,677	0.00%
2022/11/02	1	89.30	4	89.48	89.40	-3	8,945	-0.03%
2022/11/01	0	88.10	3	87.60	87.70	-3	8,968	-0.03%
2022/10/31	9	86.94	2	86.45	87.00	7	9,084	0.08%
2022/10/28	4	83.73	3	84.30	83.90	1	9,165	0.01%
2022/10/27	6	84.82	6	85.42	85.90	0	9,348	0.00%
2022/10/26	6.1	82.46	5	82.56	81.90	1.1	9,542	0.01%
2022/10/25	9.1	83.98	6.1	83.53	82.50	3	9,588	0.03%
2022/10/24	0	0.00	4	85.80	85.00	-4	9,723	-0.04%
2022/10/21	6.1	85.68	1	86.40	84.00	5.1	9,912	0.05%
2022/10/20	4	86.33	2	85.40	86.20	2	10,050	0.02%
2022/10/19	4.3	87.20	0.1	88.50	85.80	4.2	10,335	0.04%
2022/10/18	12.1	88.19	5	87.48	87.90	7.1	10,432	0.07%
2022/10/17	3.2	86.09	5	85.50	86.80	-1.8	10,554	-0.02%
2022/10/14	8	87.87	2	89.80	89.10	6	10,742	0.06%
2022/10/13	7	87.34	8	87.08	83.00	-1	11,153	-0.01%
2022/10/12	6	90.50	4.1	90.77	90.00	2	11,255	0.02%
2022/10/11	13.2	90.95	19.1	90.76	90.80	-5.9	11,414	-0.05%
2022/10/07	6	99.20	4	98.48	97.50	2	11,748	0.02%
2022/10/06	5	101.50	6	101.42	101.50	-1	11,787	-0.01%
2022/10/05	6	101.17	6	102.10	99.80	0	11,825	0.00%
2022/10/04	9.1	98.08	10.1	99.07	101.00	-1	11,829	-0.01%
2022/10/03	7.1	94.98	3	93.47	94.80	4.1	12,009	0.03%
2022/09/30	4	89.90	8	91.16	95.00	-4	12,487	-0.03%
2022/09/29	8.1	93.22	10	90.25	91.10	-1.9	12,909	-0.01%
2022/09/28	11.1	94.37	14	92.70	90.70	-2.9	13,222	-0.02%
2022/09/27	8	98.50	5	97.90	99.60	3	13,774	0.02%
2022/09/26	13.1	101.62	3	102.83	98.50	10.1	14,054	0.07%
2022/09/23	35.1	107.52	3	111.50	107.00	32.1	14,215	0.23%
2022/09/22	3.1	109.10	15	112.67	114.00	-11.9	14,252	-0.08%
2022/09/21	7.1	110.86	5	110.60	110.00	2.1	14,266	0.01%
2022/09/20	0	0.00	1	112.00	113.00	-1	14,345	-0.01%
2022/09/19	7	109.50	9	109.67	109.50	-2	14,511	-0.01%
2022/09/16	17.1	110.12	0.2	112.00	109.50	16.9	14,612	0.12%
2022/09/15	5	112.10	1	114.50	111.50	4	14,736	0.03%
2022/09/14	1	112.00	6.1	110.79	114.00	-5.1	14,959	-0.03%
2022/09/13	19	111.79	10	113.00	111.50	9	15,080	0.06%
2022/09/12	33.1	112.82	11	113.41	112.50	22.1	15,194	0.15%
2022/09/08	0.2	107.00	3	108.83	110.00	-2.8	15,217	-0.02%
2022/09/07	3	105.67	4	104.63	105.00	-1	15,282	-0.01%
2022/09/06	5.1	106.60	1	106.02	107.00	4.1	15,312	0.03%
2022/09/05	7	110.79	13.1	110.50	110.50	-6.1	15,354	-0.04%
2022/09/02	15	114.07	28	114.55	115.00	-13	15,372	-0.08%
2022/09/01	12	114.91	10	114.10	113.00	2	15,352	0.01%
2022/08/31	6	115.41	1	115.50	115.50	5	15,307	0.03%
2022/08/30	8	116.25	2	117.00	117.00	6	15,517	0.04%
2022/08/29	1	115.00	1	115.50	116.00	0	15,566	0.00%
2022/08/26	4	116.62	8.1	118.18	115.50	-4.1	15,485	-0.03%
2022/08/25	10	115.85	12.1	116.54	117.00	-2.1	15,471	-0.01%
2022/08/24	17	114.32	11	116.55	113.00	6	15,425	0.04%
2022/08/23	8.3	112.97	13	112.92	115.50	-4.7	15,405	-0.03%
2022/08/22	5	112.10	5	113.00	111.50	0	15,309	0.00%
2022/08/19	15.1	113.57	16	113.34	113.00	-0.9	15,226	-0.01%
2022/08/18	12	106.38	45	107.34	109.00	-33	14,800	-0.22%
2022/08/17	23	103.11	3	104.50	102.50	20	14,631	0.14%
2022/08/16	12	104.92	28.4	105.75	104.50	-16.4	14,638	-0.11%
2022/08/15	5.2	104.74	8.2	105.88	105.50	-3	14,659	-0.02%
2022/08/12	1	100.50	1	102.00	101.50	0	14,467	0.00%
2022/08/11	48	102.11	10	101.75	99.60	38	14,453	0.26%
2022/08/10	5.1	99.01	3.2	99.58	98.50	1.9	14,537	0.01%
2022/08/09	10.1	100.82	16	101.37	101.00	-5.9	14,513	-0.04%
2022/08/08	1.1	98.20	4.4	99.00	99.50	-3.3	14,328	-0.02%
2022/08/05	18	97.84	18	96.76	98.80	0	14,409	0.00%
2022/08/04	10	93.85	8	92.38	95.00	2	14,382	0.01%
2022/08/03	6	93.72	5.4	93.78	93.20	0.6	14,364	0.00%
2022/08/02	16.3	96.20	16.1	97.81	96.20	0.2	14,293	0.00%
2022/08/01	4	101.25	8	100.63	100.50	-4	14,116	-0.03%
2022/07/29	46.1	101.57	9	101.56	102.50	37	14,118	0.26%
2022/07/28	8	99.30	31	98.85	98.50	-23	14,034	-0.16%
2022/07/27	4	97.83	6	98.98	99.50	-2	13,908	-0.01%
2022/07/26	16	99.33	5.4	100.93	97.40	10.7	13,776	0.08%
2022/07/25	2	99.15	5	99.32	100.50	-3	13,539	-0.02%
2022/07/22	8	99.44	3	100.87	99.10	5	13,580	0.04%
2022/07/21	26.1	101.27	23	101.57	101.50	3.1	13,675	0.02%
2022/07/20	10.3	99.35	19	99.76	99.30	-8.8	13,520	-0.06%
2022/07/19	23.1	91.51	37.1	92.40	94.30	-14	13,162	-0.11%
2022/07/18	5	93.71	30.2	94.64	93.00	-25.2	13,027	-0.19%
2022/07/15	47.1	91.38	44.6	92.34	93.00	2.5	12,806	0.02%
2022/07/14	5	86.14	18	87.06	88.00	-13	12,375	-0.11%
2022/07/13	36.1	84.95	22	85.99	83.50	14.1	12,311	0.11%
2022/07/12	13.1	84.14	10	83.11	82.00	3.1	12,306	0.03%
2022/07/11	29	87.11	15	87.39	87.90	14	12,314	0.11%
2022/07/08	45.7	89.27	40	88.82	88.50	5.6	12,130	0.05%
2022/07/07	22	83.75	12	84.10	85.00	10	11,708	0.09%
2022/07/06	12.2	86.25	7	85.67	83.50	5.2	11,235	0.05%
2022/07/05	41.3	90.62	20.2	88.39	90.10	21.1	10,979	0.19%
2022/07/04	8.1	93.96	4.9	95.88	90.90	3.2	10,346	0.03%
2022/07/01	8	106.56	10	105.55	101.00	-2	10,130	-0.02%
2022/06/30	6	114.59	4	116.88	112.00	2	9,861	0.02%
2022/06/29	6	121.34	7	121.57	124.00	-1	9,795	-0.01%
2022/06/28	7	124.36	17	124.32	124.50	-10	10,015	-0.10%
2022/06/27	1	119.50	4	122.13	125.00	-3	10,509	-0.03%
2022/06/24	4	118.75	41	118.46	116.50	-37	10,563	-0.35%
2022/06/23	7	117.07	8	117.06	119.00	-1	10,810	-0.01%
2022/06/22	24	117.52	26	118.02	119.50	-2	11,550	-0.02%
2022/06/21	28	116.48	24	111.17	118.00	4	11,540	0.03%
2022/06/20	4.2	113.04	2	112.25	108.50	2.2	11,618	0.02%
2022/06/17	4.1	118.39	6	118.75	118.50	-1.9	11,816	-0.02%
2022/06/16	11.4	126.68	7.2	122.48	120.50	4.2	12,158	0.03%
2022/06/15	3.1	130.48	6	127.75	126.50	-3	12,606	-0.02%
2022/06/14	7.1	131.28	6.3	131.11	131.00	0.8	13,160	0.01%
2022/06/13	32.1	132.22	34	131.46	133.50	-1.9	13,413	-0.01%
2022/06/10	1.2	133.02	3	133.00	132.50	-1.9	13,626	-0.01%
2022/06/09	5.2	134.17	7	134.00	134.50	-1.8	13,963	-0.01%
2022/06/08	6.1	134.01	10.2	133.87	133.50	-4	14,265	-0.03%
2022/06/07	3.3	128.63	15.2	130.06	130.00	-11.9	14,193	-0.08%
2022/06/06	1	127.00	2.1	128.24	127.00	-1	14,134	-0.01%
2022/06/02	8.3	128.64	9	127.39	127.50	-0.7	14,263	0.00%
2022/06/01	3	126.33	3	126.50	126.00	0	14,291	0.00%
2022/05/31	10	126.75	17	126.68	126.50	-7	14,344	-0.05%
2022/05/30	6.7	123.57	6	123.17	125.00	0.7	14,311	0.00%
2022/05/27	4	119.51	3	121.50	119.00	1	14,305	0.01%
2022/05/26	3	120.50	2	121.25	119.50	1	14,337	0.01%
2022/05/25	1	118.54	4	119.75	120.50	-3	14,351	-0.02%
2022/05/24	3	119.17	5	116.80	115.50	-2	14,427	-0.01%
2022/05/23	9.1	121.94	4	121.75	121.00	5.1	14,403	0.04%
2022/05/20	4	118.88	3	119.16	119.00	1	14,368	0.01%
2022/05/19	4	119.50	6	117.50	120.00	-2	14,446	-0.01%
2022/05/18	18	119.61	12	119.79	121.00	6	14,456	0.04%
2022/05/17	4	116.63	4.1	115.61	117.00	-0.1	14,241	0.00%
2022/05/16	3	115.67	6	115.08	113.00	-3	14,299	-0.02%
2022/05/13	2	112.77	6	113.58	113.50	-4	14,329	-0.03%
2022/05/12	9	109.94	8.1	111.44	108.50	0.9	14,376	0.01%
2022/05/11	2	114.00	5	112.50	112.00	-3	14,608	-0.02%
2022/05/10	32	110.94	31	111.08	113.50	1	14,616	0.01%
2022/05/09	5	110.50	0	112.50	108.50	5	14,710	0.03%
2022/05/06	11	109.86	8	114.06	116.00	3	14,893	0.02%
2022/05/05	11	115.81	12	113.04	113.00	-1	14,931	-0.01%
2022/05/04	22	110.34	12	111.42	112.00	10	14,911	0.07%
2022/05/03	8.1	105.54	10	106.20	108.00	-1.9	14,981	-0.01%
2022/04/29	1	106.50	2	105.25	105.00	-1	15,109	-0.01%
2022/04/28	8.1	103.86	0	0.00	102.50	8.1	15,062	0.05%
2022/04/27	12	103.13	8	103.75	106.00	4	14,925	0.03%
2022/04/26	13	110.50	7	109.71	110.00	6	14,714	0.04%
2022/04/25	1	110.02	2.4	109.00	110.00	-1.4	14,715	-0.01%
2022/04/22	3.1	118.36	4	116.50	115.00	-0.9	14,672	-0.01%
2022/04/20	0	121.00	0	0.00	122.50	0	14,857	0.00%
2022/04/19	3	123.50	5	123.70	121.00	-2	15,002	-0.01%
2022/04/18	2	121.76	3.1	120.76	119.50	-1.1	15,138	-0.01%
2022/04/15	19.2	125.35	5.4	128.00	123.00	13.8	15,233	0.09%
2022/04/14	22.5	132.07	7.4	132.00	130.50	15.1	15,425	0.10%
2022/04/13	14.1	131.16	13	131.27	130.50	1.1	15,411	0.01%
2022/04/12	1.1	125.50	2	127.75	124.50	-0.9	15,455	-0.01%
2022/04/11	4.2	129.21	7.3	127.71	128.50	-3.1	15,497	-0.02%
2022/04/08	1.1	126.55	3	127.00	128.00	-2	15,499	-0.01%
2022/04/07	9	126.17	7.3	126.66	124.50	1.7	15,528	0.01%
2022/04/06	2	129.75	1.1	130.09	130.50	0.9	15,634	0.01%
2022/04/01	10	130.65	5.1	131.76	133.50	4.9	15,910	0.03%
2022/03/31	64.2	133.11	62.6	136.87	133.00	1.6	16,040	0.01%
2022/03/30	15.4	136.01	32.3	136.71	137.50	-16.9	15,779	-0.11%
2022/03/29	17	135.79	13	135.88	131.00	4	15,296	0.03%
2022/03/28	22.1	135.27	56.2	134.69	136.50	-34.1	15,114	-0.23%
2022/03/25	46.5	139.55	44.5	140.01	134.00	2	14,809	0.01%
2022/03/24	18.5	131.73	18.5	132.14	134.50	0	14,028	0.00%
2022/03/23	9.1	133.81	15.1	132.83	130.50	-6	13,891	-0.04%
2022/03/22	12.2	131.31	24	133.17	132.00	-11.8	13,907	-0.08%
2022/03/21	25.1	131.27	21.1	131.76	131.50	4	13,712	0.03%
2022/03/18	44.1	129.07	48.2	127.65	129.50	-4.1	13,415	-0.03%
2022/03/17	23.1	124.27	44	122.81	127.00	-20.9	13,097	-0.16%
2022/03/16	29.3	118.54	16.2	116.72	115.50	13.1	12,561	0.10%
2022/03/15	14.2	119.55	19.1	119.29	116.00	-4.9	12,323	-0.04%
2022/03/14	22	120.48	20.2	118.67	120.50	1.8	12,224	0.01%
2022/03/11	48.1	116.91	62	117.33	117.50	-13.9	12,051	-0.12%
2022/03/10	11	116.14	7.1	116.03	118.00	3.9	11,755	0.03%
2022/03/09	5.1	107.77	4	109.25	107.50	1.1	11,998	0.01%
2022/03/08	10.2	108.43	10.5	108.83	106.00	-0.3	12,521	0.00%
2022/03/07	10.8	109.68	6	111.57	108.00	4.8	12,436	0.04%
2022/03/04	6.2	116.53	9	116.89	117.00	-2.8	12,518	-0.02%
2022/03/03	20.5	115.24	13.5	118.00	114.50	7	12,739	0.05%
2022/03/02	5.1	114.10	11	113.41	115.50	-6	12,940	-0.05%
2022/03/01	3	108.84	9	108.39	111.00	-6	13,007	-0.05%
2022/02/25	1.2	106.54	10	105.50	107.50	-8.8	13,312	-0.07%
2022/02/24	17.3	102.12	7	100.09	101.00	10.3	13,622	0.08%
2022/02/23	1.3	106.77	1	106.50	107.00	0.3	13,708	0.00%
2022/02/22	7.1	108.28	6	109.25	107.00	1	14,312	0.01%
2022/02/21	12.1	112.83	18	112.44	113.00	-5.9	14,773	-0.04%
2022/02/18	7	117.00	10	117.50	117.50	-3	15,619	-0.02%
2022/02/17	1	118.50	5	116.80	116.00	-4	16,741	-0.02%
2022/02/16	20	118.08	6	116.58	116.00	14	17,296	0.08%
2022/02/15	7.1	117.43	8	117.00	115.00	-0.9	17,696	-0.01%
2022/02/14	78	114.75	70	116.96	114.50	8	18,179	0.04%
2022/02/11	34.5	121.28	35.1	120.82	120.50	-0.6	18,412	0.00%
2022/02/10	17	114.32	7.2	112.82	113.50	9.8	18,570	0.05%
2022/02/09	13.7	112.83	22	113.36	115.50	-8.3	18,977	-0.04%
2022/02/08	39	108.60	24	110.21	109.00	15	19,452	0.08%
2022/02/07	3.1	102.53	2.2	103.88	106.50	0.9	19,958	0.00%
2022/01/26	3	104.17	4	105.63	106.00	-1	20,938	0.00%
2022/01/25	17.3	106.57	16.1	108.70	105.00	1.2	22,199	0.01%
2022/01/24	7.5	109.06	4.1	109.32	112.00	3.4	23,333	0.01%
2022/01/21	9.1	109.28	3.2	109.82	107.50	5.9	24,393	0.02%
2022/01/20	9	112.17	2.4	112.79	113.00	6.7	24,821	0.03%
2022/01/19	8.5	113.19	1	113.02	113.00	7.4	25,702	0.03%
2022/01/18	3.2	118.85	3	118.00	116.00	0.2	27,585	0.00%
2022/01/17	6.4	115.87	2.3	116.04	118.50	4.1	27,949	0.01%
2022/01/14	7.3	111.20	24.8	111.03	115.50	-17.5	28,705	-0.06%
2022/01/13	24.2	115.36	3.8	114.28	114.50	20.4	29,333	0.07%
2022/01/12	10.2	117.21	6.3	117.39	116.50	3.9	30,283	0.01%
2022/01/11	11.7	119.20	12.3	119.67	117.50	-0.6	31,864	0.00%
2022/01/10	5.1	124.89	27	122.93	125.50	-21.9	32,869	-0.07%
2022/01/07	29.4	125.77	3.6	126.17	123.50	25.9	33,851	0.08%
2022/01/06	4	132.27	3.3	133.61	134.00	0.7	34,726	0.00%
2022/01/05	19.2	135.25	8.7	135.49	135.00	10.6	35,729	0.03%
2022/01/04	11.3	143.47	22.2	142.20	141.00	-10.9	36,751	-0.03%
2022/01/03	32.1	145.18	74	145.82	144.50	-41.9	38,902	-0.11%
2021/12/30	14.5	144.34	2	146.50	143.00	12.5	39,815	0.03%
2021/12/29	13.1	147.96	15	147.27	146.00	-1.9	40,713	0.00%
2021/12/28	44.7	145.83	35.1	146.57	145.50	9.5	41,252	0.02%
2021/12/27	23.1	143.13	23	142.09	144.50	0.1	41,547	0.00%
2021/12/24	4	136.38	20	136.50	136.00	-16	41,792	-0.04%
2021/12/23	5.3	138.44	3	139.32	138.00	2.3	42,607	0.01%
2021/12/22	3.1	138.97	2	139.00	136.00	1.1	43,380	0.00%
2021/12/21	1.1	135.96	2	137.25	136.00	-0.9	44,216	0.00%
2021/12/20	1.1	133.07	0	0.00	134.50	1.1	45,849	0.00%
2021/12/17	11.1	138.63	6	140.25	136.50	5.1	47,177	0.01%
2021/12/16	14.1	143.61	16	142.78	143.00	-1.9	48,924	0.00%
2021/12/15	7.1	136.44	15	135.10	137.00	-8	49,234	-0.02%
2021/12/14	14.7	134.55	3	134.50	133.50	11.7	49,407	0.02%
2021/12/13	17	134.59	14.4	135.42	134.00	2.6	49,442	0.01%
2021/12/10	4.8	138.27	1.2	138.52	137.50	3.6	49,568	0.01%
2021/12/09	9.4	140.41	6.2	140.56	141.50	3.2	49,819	0.01%
2021/12/08	10.3	145.04	9	143.44	143.00	1.3	50,199	0.00%
2021/12/07	20.3	147.12	12.1	144.52	143.00	8.2	50,938	0.02%
2021/12/06	18.3	150.77	12.1	150.47	149.50	6.2	51,266	0.01%
2021/12/03	48	156.18	38	157.41	155.00	10	51,575	0.02%
2021/12/02	51.4	154.67	50	154.46	156.00	1.4	51,503	0.00%
2021/12/01	15.1	148.07	13	148.04	148.00	2.1	51,169	0.00%
2021/11/30	8.6	150.71	7	150.00	150.00	1.6	51,467	0.00%
2021/11/29	25.2	147.57	27.1	146.89	148.50	-1.9	51,759	0.00%
2021/11/26	18.1	144.73	22.2	145.07	148.50	-4.1	51,975	-0.01%
2021/11/25	10.1	145.91	7	146.14	145.50	3.1	51,787	0.01%
2021/11/24	31.2	146.81	23	146.17	145.00	8.2	51,859	0.02%
2021/11/23	26	148.98	40.3	149.67	147.00	-14.3	51,866	-0.03%
2021/11/22	13.1	155.49	15	156.33	153.00	-1.9	51,979	0.00%
2021/11/19	17.2	161.53	21	160.43	156.00	-3.8	52,766	-0.01%
2021/11/18	36.5	160.17	45.1	161.32	157.00	-8.7	52,749	-0.02%
2021/11/17	78.4	165.39	187	163.72	165.50	-108.6	52,962	-0.21%	大賣/鉅額交易
2021/11/16	205	163.10	182.4	165.89	159.50	22.6	52,558	0.04%	大買/大賣/
2021/11/15	27.2	155.27	39	156.26	159.00	-11.8	51,648	-0.02%
2021/11/12	39.4	152.55	39	153.40	149.00	0.4	51,393	0.00%
2021/11/11	35.1	147.72	29.4	149.13	151.50	5.8	51,178	0.01%
2021/11/10	35.2	142.43	38	143.36	145.00	-2.8	50,801	-0.01%
2021/11/09	39	145.72	34.4	147.11	142.00	4.7	50,612	0.01%
2021/11/08	28	143.71	71.3	144.87	146.50	-43.3	50,327	-0.09%
2021/11/05	60.1	149.32	86.3	149.14	147.50	-26.2	50,121	-0.05%
2021/11/04	35.2	159.01	146.2	158.41	150.00	-111	49,748	-0.22%	大賣/鉅額交易
2021/11/03	59.5	155.88	50.3	153.26	160.50	9.1	49,363	0.02%
2021/11/02	95	159.98	94.7	163.37	154.00	0.3	48,518	0.00%
2021/11/01	87.1	159.82	112	162.17	165.50	-25	47,371	-0.05%	大賣/
2021/10/29	114.1	150.95	144.5	151.87	152.50	-30.4	46,367	-0.07%	大買/大賣/
2021/10/28	23.1	143.28	50.5	143.52	142.50	-27.4	45,320	-0.06%
2021/10/27	92.8	141.89	45	143.54	141.50	47.7	45,025	0.11%
2021/10/26	92.1	142.06	140.5	144.22	140.00	-48.4	44,406	-0.11%	大賣/
2021/10/25	34.3	133.50	65.3	135.26	135.00	-30.9	42,768	-0.07%
2021/10/22	60	132.70	70.3	132.63	135.50	-10.3	42,815	-0.02%
2021/10/21	62	136.10	50.5	136.02	132.50	11.5	42,435	0.03%
2021/10/20	54.7	132.18	57	133.01	135.50	-2.3	42,141	-0.01%
2021/10/19	109.5	133.22	118.7	133.16	129.50	-9.2	41,482	-0.02%	大買/大賣/
2021/10/18	246.8	126.89	104.6	129.23	132.00	142.2	40,515	0.35%	大買/大賣/鉅額交易
2021/10/15	66.3	124.14	102.2	125.76	128.50	-36	40,101	-0.09%	大賣/
2021/10/14	66.3	117.87	60	118.78	117.00	6.3	39,579	0.02%
2021/10/13	47.1	126.65	44.2	126.07	122.00	2.9	39,274	0.01%
2021/10/12	95	127.54	97	127.48	128.50	-2	39,148	-0.01%
2021/10/08	237.2	127.52	282.1	126.00	124.00	-44.8	39,173	-0.11%	大買/大賣/
2021/10/07	149	122.46	92.4	122.79	124.50	56.6	37,710	0.15%	大買/
2021/10/06	133.1	115.60	119	116.26	113.50	14.1	37,871	0.04%	大買/大賣/
2021/10/05	69.3	111.00	80	107.58	113.50	-10.7	37,204	-0.03%
2021/10/04	43	109.93	48.7	109.25	106.00	-5.7	36,571	-0.02%
2021/10/01	30.5	114.09	18.5	113.47	112.00	12	36,165	0.03%
2021/09/30	56	115.50	72.1	115.49	118.00	-16.1	36,074	-0.04%
2021/09/29	463.1	116.71	36	116.57	112.00	427.1	35,335	1.21%	大買/鉅額交易
2021/09/28	92	122.88	57.1	122.21	122.00	34.9	34,671	0.10%
2021/09/27	146	126.27	176.1	125.72	123.00	-30.1	33,883	-0.09%	大買/大賣/
2021/09/24	160	121.26	102.3	120.33	119.50	57.7	32,349	0.18%	大買/大賣/
2021/09/23	145.2	116.91	165.2	119.00	121.00	-20	31,055	-0.06%	大買/大賣/
2021/09/22	43	108.64	51.1	107.48	110.50	-8.1	29,473	-0.03%
2021/09/17	7.3	106.02	19	105.16	107.50	-11.8	29,084	-0.04%
2021/09/16	12.1	102.21	10	102.25	101.50	2.1	28,932	0.01%
2021/09/15	38	101.38	28.1	101.91	100.50	9.9	28,857	0.03%
2021/09/14	40	107.70	28.3	107.31	106.00	11.7	28,654	0.04%
2021/09/13	53.3	108.51	55.1	107.92	106.50	-1.8	28,806	-0.01%
2021/09/10	88.2	105.54	82.6	105.95	108.00	5.6	28,763	0.02%
2021/09/09	65	99.43	77.7	101.30	101.50	-12.7	28,549	-0.04%
2021/09/08	22.7	96.27	20	96.44	94.60	2.7	28,436	0.01%
2021/09/07	51.5	99.84	37	100.08	98.60	14.5	28,804	0.05%
2021/09/06	14	104.14	28	104.16	103.50	-14	29,578	-0.05%
2021/09/03	22	102.18	14.1	103.29	103.00	7.9	29,580	0.03%
2021/09/02	35.4	110.32	19.2	109.98	106.00	16.2	29,540	0.05%
2021/09/01	34.2	109.45	47.1	110.64	114.00	-12.9	29,120	-0.04%
2021/08/31	10.6	107.29	10.2	107.37	109.00	0.4	28,646	0.00%
2021/08/30	35.1	106.55	24.2	106.37	106.00	10.9	28,721	0.04%
2021/08/27	31.2	107.50	18.2	106.62	104.50	13	28,782	0.05%
2021/08/26	15.3	107.87	47.3	109.29	111.50	-32.1	29,032	-0.11%
2021/08/25	98.5	109.93	73.3	109.90	106.50	25.2	28,704	0.09%
2021/08/24	51.3	105.61	31.2	105.85	105.00	20.1	27,801	0.07%
2021/08/23	62.2	99.43	88.3	101.24	104.00	-26.1	27,303	-0.10%
2021/08/20	25.7	91.60	26.4	91.71	94.60	-0.7	26,844	0.00%
2021/08/19	21.3	87.92	14.2	87.93	86.00	7.1	26,642	0.03%
2021/08/18	11.2	85.74	12.2	86.19	89.80	-1	26,569	0.00%
2021/08/17	16.4	88.05	316.9	86.12	84.50	-300.5	26,688	-1.13%	大賣/鉅額交易
2021/08/16	4	91.24	13.2	90.58	92.00	-9.3	26,509	-0.03%
2021/08/13	11.1	93.39	107.8	90.49	90.30	-96.7	26,453	-0.37%	大賣/
2021/08/12	9.7	94.38	12.6	95.52	95.60	-2.9	26,366	-0.01%
2021/08/11	19.6	92.17	270.5	92.07	93.30	-250.8	26,380	-0.95%	大賣/鉅額交易
2021/08/10	33.4	95.63	31.2	95.32	96.50	2.2	26,198	0.01%
2021/08/09	59	97.82	601	96.42	95.40	-542	26,051	-2.08%	大賣/鉅額交易
2021/08/06	15.2	107.46	17	108.47	106.00	-1.9	25,867	-0.01%
2021/08/05	10.4	109.60	12	110.92	112.50	-1.6	25,914	-0.01%
2021/08/04	42	109.05	39.1	107.61	107.00	2.9	26,200	0.01%
2021/08/03	95.1	108.13	93.7	108.34	108.50	1.4	26,113	0.01%
2021/08/02	3.7	105.73	4.2	105.28	106.50	-0.4	26,038	0.00%
2021/07/30	74.3	106.31	72.6	108.96	102.50	1.8	25,949	0.01%
2021/07/29	55.6	105.48	298.2	102.55	108.00	-242.6	25,755	-0.94%	大賣/鉅額交易
2021/07/28	45.1	102.44	328.1	102.34	104.50	-283	25,598	-1.11%	大賣/鉅額交易
2021/07/27	73.4	117.06	67	116.65	112.00	6.4	25,361	0.03%
2021/07/26	39.9	118.00	31.8	119.40	118.00	8.1	25,132	0.03%
2021/07/23	87.9	115.44	51.7	115.86	114.00	36.2	24,749	0.15%
2021/07/22	321.6	119.65	75.1	120.43	121.50	246.4	24,472	1.01%	大買/鉅額交易
2021/07/21	78.5	114.76	87	113.35	117.00	-8.5	23,826	-0.04%
2021/07/20	53.8	112.69	66.9	111.34	106.50	-13.1	23,256	-0.06%
2021/07/19	145.2	115.52	104.4	116.27	112.50	40.8	22,976	0.18%	大買/大賣/
2021/07/16	780.5	107.88	67.4	107.53	111.00	713.1	22,765	3.13%	大買/鉅額交易
2021/07/15	147.8	100.07	35.7	100.68	107.00	112.1	22,479	0.50%	大買/鉅額交易
2021/07/14	354.5	98.64	86.5	98.18	99.60	268	21,925	1.22%	大買/鉅額交易
2021/07/13	52.2	96.19	58.6	98.06	90.60	-6.4	21,341	-0.03%
2021/07/12	11.4	88.79	25.2	91.91	92.70	-13.7	20,269	-0.07%
2021/07/09	20.4	85.41	12.3	85.12	84.30	8.1	20,067	0.04%
2021/07/08	9.3	83.94	8.3	84.30	83.70	1.1	20,187	0.01%
2021/07/07	33.2	83.89	22.2	83.52	84.30	11	20,213	0.05%
2021/07/06	12.2	80.94	33	79.80	79.70	-20.9	20,418	-0.10%
2021/07/05	24.1	80.61	14.2	81.09	80.60	9.9	20,953	0.05%
2021/07/02	12.7	78.09	9.4	78.09	79.20	3.4	21,542	0.02%
2021/07/01	13.1	76.69	16.2	76.25	76.10	-3.2	22,398	-0.01%
2021/06/30	8.5	78.08	5.2	78.90	78.30	3.3	23,111	0.01%
2021/06/29	12.4	78.28	2.3	78.34	77.70	10.1	23,415	0.04%
2021/06/28	14.7	82.61	12.3	84.11	81.50	2.4	23,399	0.01%
2021/06/25	4.7	85.44	27.7	85.51	85.00	-23	24,037	-0.10%
2021/06/24	9.2	83.21	9	84.87	83.10	0.2	24,507	0.00%
2021/06/23	34.9	82.55	22.1	82.19	82.90	12.8	24,570	0.05%
2021/06/22	16.1	85.28	18	85.66	81.00	-1.8	24,919	-0.01%
2021/06/21	19.8	87.31	26.1	86.89	85.20	-6.3	25,138	-0.02%
2021/06/18	63.2	85.17	62.6	86.67	87.50	0.6	25,777	0.00%
2021/06/17	35.3	79.85	36.9	80.52	81.10	-1.6	25,476	-0.01%
2021/06/16	35.9	79.91	24.2	80.65	78.40	11.7	25,378	0.05%
2021/06/15	85.5	76.78	120.8	77.23	79.90	-35.3	24,755	-0.14%	大賣/
2021/06/11	11.2	72.05	20.1	72.22	72.70	-8.8	23,827	-0.04%
2021/06/10	40.1	72.30	25.7	71.50	70.10	14.4	23,921	0.06%
2021/06/09	10.8	70.17	4	69.93	70.40	6.8	23,846	0.03%
2021/06/08	10.1	70.33	14.8	69.41	69.40	-4.7	23,948	-0.02%
2021/06/07	12.5	70.41	25	70.72	70.80	-12.5	23,914	-0.05%
2021/06/04	16.1	69.73	14.1	69.77	68.50	1.9	23,699	0.01%
2021/06/03	24.4	72.41	78.2	72.51	72.70	-53.8	23,504	-0.23%
2021/06/02	10.4	69.08	16.6	69.57	68.80	-6.2	22,927	-0.03%
2021/06/01	21	67.91	2	68.85	69.00	19	22,715	0.08%
2021/05/31	3	67.27	6	67.63	67.30	-3	22,613	-0.01%
2021/05/28	11	68.37	4	67.98	67.70	7	22,504	0.03%
2021/05/27	13	65.41	27	65.69	66.60	-14	22,262	-0.06%
2021/05/26	32	64.84	31	63.38	63.60	1	22,025	0.00%
2021/05/25	41	62.09	26	63.37	63.30	15	21,986	0.07%
2021/05/24	1	59.30	4	58.95	59.90	-3	21,802	-0.01%
2021/05/21	3	56.17	0.1	56.00	56.00	2.9	22,535	0.01%
2021/05/20	6.1	56.17	5	55.60	55.60	1.1	22,687	0.00%
2021/05/19	0	0.00	3	56.57	54.90	-3	22,627	-0.01%
2021/05/18	1	53.10	10	53.29	54.00	-9	22,512	-0.04%
2021/05/17	1	52.40	5	48.37	49.15	-4	22,514	-0.02%
2021/05/14	14	55.16	8	54.21	51.80	6	22,385	0.03%
2021/05/13	17.8	55.33	8.7	55.55	54.80	9.2	22,250	0.04%
2021/05/12	34.7	54.67	20.6	53.63	56.00	14.1	22,119	0.06%
2021/05/11	8.8	55.20	8.2	55.02	53.60	0.6	21,817	0.00%
2021/05/10	12	59.22	2.6	60.26	58.80	9.4	21,807	0.04%
2021/05/07	5.4	60.93	0	0.00	61.90	5.4	21,825	0.02%
2021/05/06	4.4	58.99	1.1	58.49	58.50	3.3	21,845	0.02%
2021/05/05	1	59.50	2.5	59.96	58.00	-1.5	21,940	-0.01%
2021/05/04	7.5	56.14	10.1	58.05	60.80	-2.7	21,922	-0.01%
2021/05/03	3	61.80	11	61.75	61.60	-8	21,814	-0.04%
2021/04/29	40	65.80	30	65.50	65.10	10	21,797	0.05%
2021/04/28	4	67.28	6	67.32	67.30	-2	22,200	-0.01%
2021/04/27	17.1	66.89	6	66.82	66.20	11.1	22,450	0.05%
2021/04/26	4	68.40	6	68.53	68.20	-2	22,748	-0.01%
2021/04/23	41	68.08	36	67.58	68.70	5	23,292	0.02%
2021/04/22	28	69.95	34	71.51	67.10	-6	23,909	-0.02%
2021/04/21	52	76.05	62	75.50	74.50	-10	24,734	-0.04%
2021/04/20	54	74.92	34.2	75.15	74.90	19.8	24,436	0.08%
2021/04/19	25	69.65	9	70.40	70.70	16	24,647	0.06%
2021/04/16	6	69.70	4	69.45	68.60	2	24,760	0.01%
2021/04/15	7.1	69.25	9.3	69.89	68.80	-2.2	24,734	-0.01%
2021/04/14	31	68.44	10.2	66.86	68.70	20.8	24,716	0.08%
2021/04/13	11.1	69.68	8	69.71	68.00	3.1	24,676	0.01%
2021/04/12	40.3	70.10	45.7	69.07	68.00	-5.3	24,583	-0.02%
2021/04/09	36.3	75.89	29	75.83	75.00	7.2	24,329	0.03%
2021/04/08	102.1	70.97	149	71.66	74.50	-46.9	23,755	-0.20%	大買/大賣/
2021/04/07	45.2	68.03	35.1	68.93	69.00	10.1	23,064	0.04%
2021/04/06	14	63.48	42.1	65.31	65.80	-28	22,461	-0.12%
2021/04/01	4	61.63	6.1	61.53	59.90	-2.1	21,918	-0.01%
2021/03/31	9.1	59.38	8	59.60	59.50	1	21,803	0.00%
2021/03/30	35	60.63	23.2	60.80	60.90	11.8	21,724	0.05%
2021/03/29	13	58.29	31.1	58.58	59.50	-18.1	21,067	-0.09%
2021/03/26	22.1	55.31	9	55.97	55.80	13.1	20,571	0.06%
2021/03/25	38.1	55.66	14	55.71	55.40	24.1	20,466	0.12%
2021/03/24	19	54.66	20	55.11	55.00	-1	20,076	0.00%
2021/03/23	66	55.64	67.1	54.01	52.00	-1	19,449	-0.01%
2021/03/22	10	54.69	89.1	53.30	56.70	-79.1	18,413	-0.43%
2021/03/19	4	52.08	12	52.23	51.60	-8	18,192	-0.04%
2021/03/18	11.1	51.92	9	51.97	51.80	2.1	18,173	0.01%
2021/03/17	4	51.65	6	51.42	50.80	-2	18,553	-0.01%
2021/03/16	8.1	51.40	9	51.92	50.40	-0.9	19,764	0.00%
2021/03/15	7	49.93	16	49.97	49.95	-9	20,109	-0.04%
2021/03/12	7.2	48.59	9	47.92	48.90	-1.8	20,161	-0.01%
2021/03/11	3	45.53	1	46.75	46.90	2	20,259	0.01%
2021/03/09	5	45.08	3	44.00	45.00	2	21,015	0.01%
2021/03/08	4	44.87	0	0.00	44.25	4	20,995	0.02%
2021/03/05	3	46.30	1	46.70	45.95	2	21,053	0.01%
2021/03/04	2	47.13	1	47.10	46.80	1	21,449	0.00%
2021/03/03	2	47.90	0	0.00	47.90	2	21,642	0.01%
2021/03/02	1	48.20	1	47.95	47.30	0	21,725	0.00%
2021/02/26	27	47.24	3	47.23	47.60	24	22,034	0.11%
2021/02/25	12	49.20	7	49.64	48.60	5	22,532	0.02%
2021/02/24	32.5	50.00	26	49.61	49.40	6.5	22,516	0.03%
2021/02/23	64	52.45	63.6	52.43	51.80	0.4	22,425	0.00%
2021/02/22	11	48.06	34	50.04	50.80	-23	21,548	-0.11%
2021/02/19	1	45.75	4	45.98	46.20	-3	21,195	-0.01%
2021/02/18	9	46.36	3	46.37	46.60	6	21,117	0.03%
2021/02/17	6	46.95	0	0.00	46.25	6	21,022	0.03%
2021/02/05	0	0.00	5	46.25	45.65	-5	20,861	-0.02%
2021/02/04	20	46.10	1	46.65	46.10	19	20,786	0.09%
2021/02/03	2.1	47.97	4	48.14	47.25	-2	20,700	-0.01%
2021/02/02	0.1	47.45	0	0.00	48.00	0.1	20,514	0.00%
2021/02/01	1.1	44.93	6	43.94	45.85	-5	20,331	-0.02%
2021/01/29	1	46.55	2	46.60	44.80	-1	20,125	0.00%
2021/01/28	7	47.81	12	47.27	47.10	-5	19,980	-0.03%
2021/01/27	12	47.88	18	48.29	49.10	-6	19,843	-0.03%
2021/01/26	14.1	49.01	28	49.42	48.00	-13.9	19,622	-0.07%
2021/01/25	6	48.48	6	49.07	49.30	0	19,481	0.00%
2021/01/22	27	48.80	26	49.25	49.70	1	19,292	0.01%
2021/01/21	36	50.57	32.1	50.59	48.65	3.9	19,067	0.02%
2021/01/20	23.1	49.42	20.1	49.24	49.40	3	18,548	0.02%
2021/01/19	14	51.28	15.1	50.99	50.00	-1.1	18,146	-0.01%
2021/01/18	158.2	52.48	108	52.61	52.50	50.2	17,692	0.28%	大買/大賣/
2021/01/15	215.1	51.55	200	51.89	51.00	15.1	16,927	0.09%	大買/大賣/
2021/01/14	90.7	49.52	82	49.86	50.10	8.7	16,128	0.05%
2021/01/13	8	46.14	14	46.46	46.85	-6	14,645	-0.04%
2021/01/12	58	42.96	42	42.93	42.60	16	14,261	0.11%
2021/01/11	14	41.46	56.2	40.15	41.70	-42.2	13,388	-0.31%
2021/01/08	3	38.98	23	39.12	38.85	-20	13,094	-0.15%
2021/01/07	71	39.64	7	40.29	39.30	64	13,116	0.49%
2021/01/06	13	39.64	11	39.52	39.80	2	13,007	0.02%
2021/01/05	10	41.28	4	41.65	41.15	6	12,715	0.05%
2021/01/04	7	42.30	7	42.74	42.60	0	12,539	0.00%
2020/12/31	4	40.45	2	40.53	40.60	2	12,196	0.02%
2020/12/30	1	40.25	2	41.13	40.10	-1	12,164	-0.01%
2020/12/29	35	42.22	34	41.24	41.00	1	12,057	0.01%
2020/12/28	10	41.51	18	41.52	41.65	-8	11,676	-0.07%
2020/12/25	7	40.38	11	40.37	39.85	-4	11,341	-0.04%
2020/12/24	9	39.32	1	39.45	39.40	8	11,015	0.07%
2020/12/23	6	38.35	22	38.69	39.20	-16	10,851	-0.15%
2020/12/22	2	38.38	10	38.07	37.20	-8	10,783	-0.07%
2020/12/21	9	37.60	2	37.80	37.50	7	10,875	0.06%
2020/12/18	3	38.22	2	38.45	38.85	1	10,875	0.01%
2020/12/17	4	37.86	16	37.79	38.85	-12	10,782	-0.11%
2020/12/16	15	38.45	7	38.54	38.25	8	10,654	0.08%
2020/12/15	25	38.71	6	38.80	37.70	19	10,552	0.18%
2020/12/14	18	39.79	16	40.24	40.15	2	10,345	0.02%
2020/12/11	19	39.99	63	40.13	38.80	-44	10,064	-0.44%
2020/12/10	108.2	41.32	65	40.86	41.10	43.2	9,491	0.45%	大買/
2020/12/09	68	38.77	49	37.87	39.60	19	8,064	0.24%
2020/12/08	10.1	35.61	165	35.00	36.00	-154.9	7,328	-2.11%	大賣/鉅額交易
2020/12/07	10	35.01	24	34.89	35.20	-14	7,011	-0.20%
2020/12/04	41	33.54	134	33.89	34.00	-93	6,711	-1.39%	大賣/
2020/12/03	274	33.94	15	34.55	33.45	259	6,581	3.94%	大買/鉅額交易
2020/12/02	11	32.88	1	32.60	32.65	10	6,209	0.16%
2020/12/01	5.1	32.99	4	32.39	32.30	1.1	6,100	0.02%
2020/11/30	21	33.41	7	33.07	32.85	14	5,978	0.23%
2020/11/27	6	32.38	17.1	32.46	32.30	-11.1	5,578	-0.20%
2020/11/26	6	32.05	7	31.91	31.95	-1	5,317	-0.02%
2020/11/25	16.1	31.93	14	32.16	32.05	2.1	5,187	0.04%
2020/11/24	6	31.66	9	31.53	31.70	-3	4,817	-0.06%
2020/11/23	8	29.93	17	29.82	29.80	-9	4,219	-0.21%
2020/11/20	4	29.56	6	29.52	29.65	-2	4,054	-0.05%
2020/11/19	0	0.00	1	28.55	28.50	-1	3,864	-0.03%
2020/11/16	1	28.30	0	0.00	28.35	1	4,401	0.02%
2020/11/12	0	0.00	5	27.75	27.65	-5	4,634	-0.11%
2020/11/11	0	0.00	1	27.80	27.80	-1	4,737	-0.02%
2020/11/06	1	27.40	0	0.00	27.40	1	4,928	0.02%
2020/11/03	0	0.00	3	27.45	27.35	-3	5,208	-0.06%
2020/11/02	3	27.00	12	26.92	27.00	-9	5,375	-0.17%
2020/10/30	1	27.40	0	0.00	27.10	1	5,527	0.02%
2020/10/28	0	0.00	10	27.85	27.65	-10	5,909	-0.17%
2020/10/27	0	0.00	1	28.20	28.10	-1	6,067	-0.02%
2020/10/23	1.1	28.76	1	28.95	28.95	0.1	6,547	0.00%
2020/10/22	9	29.32	3	29.57	29.00	6	7,735	0.08%
2020/10/21	14	29.08	0	0.00	29.15	14	8,049	0.17%
2020/10/20	1	28.90	2	28.95	29.05	-1	8,533	-0.01%
2020/10/16	7	29.06	0	0.00	28.55	7	10,259	0.07%
2020/10/15	6	28.91	0	0.00	29.30	6	10,442	0.06%
2020/10/14	9	28.43	0	0.00	28.60	9	10,382	0.09%
2020/10/12	0	0.00	2	28.15	27.95	-2	11,226	-0.02%
2020/10/08	8	28.79	0	0.00	28.55	8	11,454	0.07%
2020/10/07	2	28.93	150	28.82	29.00	-148	12,293	-1.20%	大賣/鉅額交易
2020/09/29	0	0.00	3	27.95	27.70	-3	13,344	-0.02%
2020/09/28	3	28.15	0	0.00	28.30	3	13,463	0.02%
2020/09/25	2	28.05	12	28.20	27.50	-10	13,617	-0.07%
2020/09/24	3	29.97	1	30.00	29.35	2	13,724	0.01%
2020/09/22	1	28.90	2	29.10	29.35	-1	13,378	-0.01%
2020/09/18	11	29.50	3	29.62	29.35	8	13,345	0.06%
2020/09/17	1	29.20	1	29.55	29.60	0	13,329	0.00%
2020/09/16	4	29.53	3	29.30	29.10	1	13,299	0.01%
2020/09/15	0	0.00	3	29.20	29.00	-3	13,255	-0.02%
2020/09/14	1	28.90	1	28.90	28.90	0	13,345	0.00%
2020/09/11	0	0.00	5	28.35	28.35	-5	13,328	-0.04%
2020/09/10	1	28.65	0	0.00	28.55	1	13,336	0.01%
2020/09/09	7	28.64	0	0.00	28.90	7	13,371	0.05%
2020/09/08	1	28.90	2	29.00	28.90	-1	13,385	-0.01%
2020/09/07	64	29.10	9	29.37	29.35	55	13,385	0.41%
2020/09/04	108	27.15	1	27.55	27.60	107	13,209	0.81%	大買/鉅額交易
2020/09/02	1	27.20	0	0.00	27.30	1	13,432	0.01%
2020/09/01	0	0.00	1	26.85	26.85	-1	13,467	-0.01%
2020/08/31	0	0.00	1	26.85	26.85	-1	13,585	-0.01%
2020/08/28	0	0.00	1	27.00	26.70	-1	14,029	-0.01%
2020/08/24	2	26.63	0	0.00	26.55	2	14,208	0.01%
2020/08/21	6	27.28	3	27.13	27.05	3	14,326	0.02%
2020/08/20	34	27.75	8	27.02	27.00	26	14,302	0.18%
2020/08/19	0	0.00	4	30.18	30.00	-4	14,482	-0.03%
2020/08/18	9	30.53	13	30.63	30.40	-4	15,022	-0.03%
2020/08/17	3	30.25	2	29.98	30.40	1	15,120	0.01%
2020/08/14	2	29.70	20	29.28	29.80	-18	15,224	-0.12%
2020/08/12	4	28.89	1	28.70	29.00	3	15,414	0.02%
2020/08/11	0	0.00	1	29.45	29.05	-1	15,467	-0.01%
2020/08/10	0	0.00	2	29.60	29.45	-2	15,465	-0.01%
2020/08/07	3	30.85	2	30.75	30.60	1	15,450	0.01%
2020/08/06	4	30.68	15	30.83	30.45	-11	15,867	-0.07%
2020/08/05	12	31.06	1	31.10	31.10	11	15,774	0.07%
2020/08/04	3	31.83	9	31.87	31.60	-6	15,797	-0.04%
2020/08/03	3	31.10	7	31.31	31.55	-4	15,611	-0.03%
2020/07/31	6	32.20	3	31.88	31.65	3	15,508	0.02%
2020/07/30	6	31.69	3	31.68	31.80	3	15,356	0.02%
2020/07/29	29.1	31.35	34	31.35	31.95	-4.9	15,201	-0.03%
2020/07/28	53	33.84	43	33.12	30.50	10	14,897	0.07%
2020/07/27	20	31.79	1,017	31.49	32.80	-997	13,771	-7.24%	大賣/鉅額交易
2020/07/24	19	31.62	68	31.59	31.25	-49	13,310	-0.37%
2020/07/23	32	32.07	60	31.96	32.40	-28	12,818	-0.22%
2020/07/22	1,060	30.73	73	31.29	30.85	987	11,977	8.24%	大買/鉅額交易
2020/07/21	56	29.21	8	29.19	29.05	48	11,113	0.43%
2020/07/20	21	28.83	31	28.70	28.55	-10	10,922	-0.09%
2020/07/17	14	29.28	14	28.93	28.80	0	10,895	0.00%
2020/07/16	42	29.86	9	29.61	29.90	33	10,660	0.31%
2020/07/15	6	29.43	46	28.28	28.15	-40	10,122	-0.40%
2020/07/14	93	30.07	37	29.66	29.20	56	10,025	0.56%
2020/07/13	16	29.19	20	29.35	29.85	-4	9,341	-0.04%
2020/07/10	1	27.10	2	27.00	27.15	-1	8,774	-0.01%
2020/07/09	0	0.00	2	27.40	27.15	-2	8,759	-0.02%
2020/07/08	2	27.48	0	0.00	27.45	2	8,708	0.02%
2020/07/07	0	0.00	2	27.20	26.95	-2	8,664	-0.02%
2020/07/06	10	27.88	4	27.83	27.90	6	8,586	0.07%
2020/07/03	3	27.37	0	0.00	27.50	3	8,474	0.04%
2020/06/30	0	0.00	1	25.85	25.65	-1	8,290	-0.01%
2020/06/29	0	0.00	2	25.60	25.60	-2	8,311	-0.02%
2020/06/22	6	26.23	1	26.25	26.15	5	8,457	0.06%
2020/06/19	4	27.19	3	27.13	26.55	1	8,517	0.01%
2020/06/16	1	26.55	0	0.00	26.60	1	8,646	0.01%
2020/06/15	0	0.00	1	26.30	26.10	-1	8,852	-0.01%
2020/06/12	3	26.15	5	26.28	26.65	-2	8,997	-0.02%
2020/06/11	7	27.69	1	27.90	26.80	6	9,112	0.07%
2020/06/10	4	28.16	20	28.30	27.85	-16	9,212	-0.17%
2020/06/09	0	0.00	2	28.93	28.55	-2	9,325	-0.02%
2020/06/08	0	0.00	34	28.65	28.80	-34	9,473	-0.36%
2020/06/05	3	28.65	28	28.54	28.50	-25	9,803	-0.26%
2020/06/04	30	28.96	7	29.21	28.65	23	9,915	0.23%
2020/06/02	2	28.45	1	28.25	27.90	1	9,514	0.01%
2020/06/01	12	28.04	13	28.14	28.00	-1	9,526	-0.01%
2020/05/29	16	28.06	3	28.02	27.80	13	9,546	0.14%
2020/05/28	33	28.77	6	28.63	28.20	27	9,543	0.28%
2020/05/27	7	28.54	6	28.49	28.20	1	9,648	0.01%
2020/05/26	24	29.45	22	28.74	28.25	2	9,586	0.02%
2020/05/25	11	29.02	1	28.40	29.65	10	9,149	0.11%
2020/05/22	19	27.47	18	27.22	27.15	1	8,577	0.01%
2020/05/21	4	26.99	2	27.05	27.05	2	8,375	0.02%
2020/05/20	6	26.55	6	26.65	26.60	0	8,425	0.00%
2020/05/19	1	26.00	3	26.07	25.80	-2	8,255	-0.02%
2020/05/18	8	26.71	19	26.35	25.90	-11	8,212	-0.13%
2020/05/15	12	25.82	3	25.23	26.20	9	8,136	0.11%
2020/05/14	5.1	25.93	2	26.25	25.55	3.1	8,251	0.04%
2020/05/13	13	26.84	11	26.72	26.70	2	8,194	0.02%
2020/05/12	0	0.00	3	25.75	25.70	-3	7,714	-0.04%
2020/05/11	7	26.04	2	25.78	26.10	5	7,665	0.07%
2020/05/08	1	25.20	0	0.00	24.85	1	7,479	0.01%
2020/04/22	0	0.00	23	24.37	24.55	-23	7,331	-0.31%
2020/04/21	4	25.45	0	0.00	24.85	4	7,295	0.05%
2020/04/20	1	25.65	0	0.00	25.60	1	7,285	0.01%
2020/04/17	7	26.69	5	26.33	25.70	2	7,299	0.03%
2020/04/16	10	26.60	11	26.45	26.40	-1	7,188	-0.01%
2020/04/15	6	25.53	2	25.80	26.40	4	7,028	0.06%
2020/04/13	1	25.00	0	0.00	24.90	1	6,673	0.01%
2020/04/07	0	25.10	0	0.00	25.00	0	6,686	0.00%
2020/04/06	0	25.00	0	0.00	24.60	0	6,670	0.00%
2020/03/27	0	0.00	1	24.30	24.10	-1	6,853	-0.01%
2020/03/26	0	0.00	3	24.00	24.30	-3	6,756	-0.04%
2020/03/25	3	23.90	1	24.05	23.70	2	6,701	0.03%
2020/03/24	1	23.15	0	0.00	23.00	1	6,644	0.02%
2020/03/23	1	23.10	0	0.00	22.15	1	6,714	0.01%
2020/03/20	1	24.05	21	24.21	23.85	-20	6,729	-0.30%
2020/03/19	20	24.60	6	24.80	22.50	14	6,636	0.21%
2020/03/18	0	0.00	20	26.00	25.00	-20	6,424	-0.31%
2020/03/17	21	26.51	2	25.93	25.55	19	6,298	0.30%
2020/03/16	2	27.50	2	26.35	25.40	0	6,120	0.00%
2020/03/13	3	24.68	2	26.05	26.80	1	5,965	0.02%
2020/03/12	5	27.28	5	26.74	26.05	0	5,737	0.00%
2020/03/11	3	28.05	13	28.63	27.40	-10	5,446	-0.18%
2020/03/10	1	26.20	0	0.00	27.50	1	5,079	0.02%
2020/03/09	4	26.60	8	26.66	26.30	-4	4,915	-0.08%
2020/03/02	3	27.10	20	27.15	27.60	-17	4,655	-0.37%
2020/02/27	1	27.05	4	26.85	25.95	-3	4,440	-0.07%
2020/02/26	3	27.05	4	27.65	27.05	-1	4,356	-0.02%
2020/02/25	1	27.05	0	0.00	27.00	1	4,275	0.02%
2020/02/21	1	27.65	0	0.00	27.75	1	4,182	0.02%
2020/02/20	13	26.62	0	0.00	26.60	13	3,930	0.33%
2020/02/18	4	26.00	0	0.00	25.80	4	3,845	0.10%
2020/02/17	5	26.35	5	26.04	26.05	0	3,836	0.00%
2020/02/13	0	0.00	1	24.75	24.40	-1	3,664	-0.03%
2020/02/12	1	24.60	0	0.00	24.85	1	3,787	0.03%
2020/02/06	5	25.12	4	24.96	25.10	1	3,979	0.03%
2020/02/05	2	25.30	3	25.22	24.80	-1	4,015	-0.02%
2020/02/04	5	24.67	0	0.00	24.70	5	4,072	0.12%
2020/01/31	2	24.68	1	24.85	24.95	1	4,194	0.02%
2020/01/30	1	24.80	5	24.25	24.15	-4	4,397	-0.09%
2020/01/20	0	0.00	5	26.70	26.80	-5	4,625	-0.11%
2020/01/16	0	0.00	1	27.25	27.10	-1	5,072	-0.02%
2020/01/15	1	27.35	0	0.00	27.30	1	5,279	0.02%
2020/01/14	3	27.20	3	27.35	27.05	0	5,538	0.00%
2020/01/13	5	26.90	2	26.25	27.25	3	5,853	0.05%
2020/01/09	0	0.00	2	27.00	26.60	-2	5,912	-0.03%
2020/01/07	16	27.05	6	26.83	27.00	10	6,131	0.16%
2020/01/06	3	27.30	6	27.33	27.20	-3	6,277	-0.05%
2020/01/03	0	0.00	2	28.05	27.85	-2	6,359	-0.03%
2020/01/02	0	0.00	7	28.50	28.65	-7	6,279	-0.11%
2019/12/30	7	28.25	1	28.60	28.30	6	6,298	0.10%
2019/12/27	8	28.42	5	28.75	28.80	3	6,322	0.05%
2019/12/26	0	0.00	3	27.40	27.75	-3	6,189	-0.05%
2019/12/25	4	27.90	1	27.65	27.60	3	6,239	0.05%
2019/12/23	0	0.00	3	27.35	27.20	-3	6,613	-0.05%
2019/12/20	4	27.48	0	0.00	27.40	4	6,783	0.06%
2019/12/19	3	27.55	3	27.40	27.35	0	6,885	0.00%
2019/12/18	3	28.05	4	27.90	27.80	-1	6,963	-0.01%
2019/12/17	0	0.00	3	27.50	27.70	-3	6,939	-0.04%
2019/12/16	7	27.37	0	0.00	27.65	7	7,250	0.10%
2019/12/13	0	0.00	1	27.00	26.90	-1	7,393	-0.01%
2019/12/12	6	27.45	0	0.00	27.25	6	7,686	0.08%
2019/12/11	10	27.00	10	27.00	27.00	0	7,745	0.00%
2019/12/10	1	27.35	0	0.00	27.40	1	7,820	0.01%
2019/12/04	0	0.00	1	26.55	26.30	-1	8,824	-0.01%
2019/12/03	1	25.80	0	0.00	25.60	1	9,015	0.01%
2019/11/27	0	0.00	1	27.45	27.20	-1	10,046	-0.01%
2019/11/26	1	27.10	0	0.00	27.10	1	10,669	0.01%
2019/11/25	1	26.40	0	0.00	26.25	1	10,858	0.01%
2019/11/20	0	0.00	4	26.50	26.35	-4	11,020	-0.04%
2019/11/19	0	0.00	6	26.80	26.50	-6	11,171	-0.05%
2019/11/18	0	0.00	1	27.00	26.85	-1	11,469	-0.01%
2019/11/15	6	26.80	0	0.00	26.70	6	11,564	0.05%
2019/11/14	0	0.00	6	27.00	26.40	-6	11,883	-0.05%
2019/11/13	0	0.00	1	26.95	27.00	-1	11,987	-0.01%
2019/11/12	9	26.44	1	26.45	26.80	8	12,009	0.07%
2019/11/11	0	0.00	4	26.58	26.10	-4	12,030	-0.03%
2019/11/07	1	27.80	10	27.82	27.85	-9	11,988	-0.08%
2019/11/06	6	28.75	11	28.60	28.60	-5	11,956	-0.04%
2019/11/05	1	29.20	0	0.00	28.90	1	11,967	0.01%
2019/11/01	3	28.50	4	28.95	29.10	-1	12,021	-0.01%
2019/10/31	0	0.00	2	28.55	28.45	-2	12,027	-0.02%
2019/10/30	1	29.05	1	29.55	29.35	0	12,036	0.00%
2019/10/29	213	29.23	12	29.17	29.05	201	12,127	1.66%	大買/鉅額交易
2019/10/28	14	30.42	56	30.54	30.50	-42	12,117	-0.35%
2019/10/25	2	30.50	50	29.70	29.50	-48	12,124	-0.40%
2019/10/24	0	0.00	1	29.45	30.10	-1	12,211	-0.01%
2019/10/23	2	29.70	2	29.40	29.30	0	12,519	0.00%
2019/10/22	1	29.50	3	29.77	29.35	-2	12,728	-0.02%
2019/10/21	2	29.50	111	28.86	29.90	-109	12,456	-0.88%	大賣/鉅額交易
2019/10/18	15	28.12	29	28.11	27.80	-14	12,096	-0.12%
2019/10/17	7	27.70	0	0.00	27.70	7	11,995	0.06%
2019/10/15	0	0.00	1	28.00	28.05	-1	11,894	-0.01%
2019/10/14	0	0.00	108	27.90	27.50	-108	11,716	-0.92%	大賣/鉅額交易
2019/10/09	1	26.35	1	26.30	26.55	0	11,566	0.00%
2019/10/07	7	27.75	0	0.00	27.50	7	11,646	0.06%
2019/10/03	1	27.70	1	27.20	27.70	0	11,556	0.00%
2019/10/02	3	27.65	0	0.00	27.60	3	11,484	0.03%
2019/09/27	13	27.86	5	28.01	27.80	8	11,387	0.07%
2019/09/26	3	28.13	0	0.00	27.50	3	11,208	0.03%
2019/09/25	4	28.39	1	28.50	28.35	3	10,953	0.03%
2019/09/24	1	30.50	0	0.00	29.85	1	10,798	0.01%
2019/09/20	2	30.00	0	0.00	30.20	2	10,628	0.02%
2019/09/19	2	30.25	2	30.30	30.05	0	10,540	0.00%
2019/09/18	0	0.00	1	30.15	29.50	-1	10,244	-0.01%
2019/09/17	5	29.40	13	29.30	29.50	-8	10,125	-0.08%
2019/09/16	1	28.25	0	0.00	28.15	1	9,888	0.01%
2019/09/12	5	28.29	0	0.00	28.05	5	9,886	0.05%
2019/09/11	2	27.85	8	27.91	28.05	-6	10,039	-0.06%
2019/09/10	0	0.00	4	29.53	28.80	-4	10,260	-0.04%
2019/09/09	2	29.18	3	28.93	28.95	-1	10,108	-0.01%
2019/09/06	282	31.38	181	31.75	29.45	101	9,927	1.02%	大買/大賣/鉅額交易
2019/09/05	7	29.46	1	29.00	29.60	6	9,312	0.06%
2019/09/04	2	28.48	0	0.00	28.95	2	9,063	0.02%
2019/09/03	11	28.23	31	28.10	28.05	-20	8,788	-0.23%
2019/09/02	3	28.10	6	27.50	28.35	-3	8,571	-0.03%
2019/08/30	4	27.69	0	0.00	26.55	4	8,235	0.05%
2019/08/29	39	27.57	40	27.78	27.00	-1	7,901	-0.01%
2019/08/28	21	25.75	5	26.34	26.45	16	7,205	0.22%
2019/08/26	4	23.83	22	24.17	23.60	-18	6,879	-0.26%
2019/08/23	11	24.75	2	25.00	24.75	9	6,802	0.13%
2019/08/22	15	24.87	1	25.00	24.90	14	6,713	0.21%
2019/08/21	2	24.83	1	25.05	24.50	1	6,537	0.02%
2019/08/19	1	24.55	1	24.25	24.15	0	6,102	0.00%
2019/08/12	0	0.00	8	21.99	22.00	-8	5,453	-0.15%
2019/08/08	0	0.00	1	22.75	22.65	-1	5,387	-0.02%
2019/08/07	8	22.90	8	22.80	22.30	0	5,328	0.00%
2019/08/05	6	23.17	15	23.37	22.60	-9	5,168	-0.17%
2019/08/02	0	0.00	4	23.50	23.50	-4	5,096	-0.08%
2019/08/01	5	24.04	0	0.00	23.80	5	5,016	0.10%
2019/07/30	9	23.21	12	23.03	23.15	-3	4,722	-0.06%
2019/07/29	15.7	25.12	3	25.10	24.35	12.7	4,488	0.28%
2019/07/26	3	24.20	10	23.99	24.70	-7	4,170	-0.17%
2019/07/25	9	23.94	1	24.00	24.00	8	3,834	0.21%
2019/07/24	2	22.15	0	0.00	22.60	2	3,320	0.06%
2019/07/23	9	20.33	0	0.00	20.55	9	2,934	0.31%
2019/07/22	0	0.00	5	20.10	20.00	-5	2,928	-0.17%
2019/07/15	2	21.75	0	0.00	21.20	2	2,933	0.07%
2019/07/04	0	0.00	90	19.98	19.90	-90	2,739	-3.28%
2019/07/03	3	19.83	157	20.01	19.90	-154	2,750	-5.60%	大賣/鉅額交易
2019/07/02	0	0.00	5	20.10	20.30	-5	2,741	-0.18%
2019/07/01	8	20.45	9	20.16	20.10	-1	2,730	-0.04%
2019/06/27	0	0.00	10	19.73	19.75	-10	2,712	-0.37%
2019/06/25	0	0.00	17	20.39	20.10	-17	2,652	-0.64%
2019/06/24	1	20.10	0.6	20.40	20.50	0.4	2,582	0.02%
2019/06/21	0	0.00	1	20.20	19.90	-1	2,483	-0.04%
2019/06/19	21	19.46	1	19.40	19.60	20	2,235	0.89%
2019/06/18	4	18.64	0	0.00	19.40	4	1,976	0.20%
2019/06/17	20	17.70	0	0.00	17.85	20	1,536	1.30%
2019/05/14	84	16.86	0	0.00	17.35	84	2,712	3.10%
2019/05/09	150	17.76	1	18.10	17.60	149	3,017	4.94%	大買/鉅額交易
2019/05/06	1	19.15	0	0.00	18.90	1	3,136	0.03%
2019/05/03	0	0.00	1	19.70	19.55	-1	3,124	-0.03%
2019/04/29	2	19.48	6	19.35	19.25	-4	3,310	-0.12%
2019/04/22	5	21.90	0	0.00	21.25	5	3,282	0.15%
2019/04/16	10	21.20	0	0.00	21.60	10	3,211	0.31%
2019/04/10	0	0.00	7	21.37	21.30	-7	3,240	-0.22%
2019/04/09	3	21.95	2	21.80	21.75	1	3,241	0.03%
2019/04/08	0	0.00	4	21.80	21.65	-4	3,257	-0.12%
2019/04/03	1	21.45	1	21.40	21.60	0	3,245	0.00%
2019/04/02	1	21.20	3	21.20	21.35	-2	3,254	-0.06%
2019/04/01	12	21.38	10	20.80	21.35	2	3,261	0.06%
2019/03/28	9	20.47	0	0.00	20.50	9	3,297	0.27%
2019/03/27	1	20.20	12	20.27	20.20	-11	3,380	-0.33%
2019/03/26	10	21.08	0	0.00	20.65	10	3,402	0.29%
2019/03/25	0	0.00	12	20.87	20.80	-12	3,459	-0.35%
2019/03/22	2	21.35	2	21.45	21.40	0	3,485	0.00%
2019/03/18	12	21.08	0	0.00	21.55	12	3,966	0.30%
2019/03/13	1	21.40	0	0.00	21.40	1	4,328	0.02%
2019/03/12	1	21.90	0	0.00	21.90	1	4,769	0.02%
2019/03/07	15	22.35	15	21.60	21.60	0	5,422	0.00%
2019/02/26	13	23.16	15	22.79	22.75	-2	6,373	-0.03%
2019/02/25	1	22.75	1	22.90	22.75	0	6,677	0.00%
2019/02/22	2	23.00	0	0.00	23.00	2	6,778	0.03%
2019/02/20	5	24.05	6	23.53	23.50	-1	6,788	-0.01%
2019/02/19	0	0.00	2	22.40	23.00	-2	6,648	-0.03%
2019/02/18	5	23.20	1	23.40	22.80	4	6,605	0.06%
2019/02/14	8	23.64	14	23.60	23.10	-6	6,546	-0.09%
2019/02/13	13	23.00	6	22.82	23.45	7	6,366	0.11%
2019/02/12	7	22.16	6	22.18	21.90	1	6,143	0.02%
2019/02/11	2	21.40	2	21.60	21.40	0	6,069	0.00%
2019/01/25	5	20.85	6	20.81	20.50	-1	6,080	-0.02%
2019/01/24	0	0.00	1	20.25	20.25	-1	6,156	-0.02%
2019/01/23	1	20.05	0	0.00	20.20	1	6,287	0.02%
2019/01/22	1	20.50	0	0.00	20.20	1	6,300	0.02%
2019/01/21	0	0.00	1	20.70	20.85	-1	6,329	-0.02%
2019/01/17	1	19.80	0	0.00	19.45	1	6,309	0.02%
2019/01/16	0	0.00	1	19.80	19.90	-1	6,329	-0.02%
2019/01/11	2	19.60	0	0.00	19.20	2	6,338	0.03%
2019/01/10	12	19.75	12	19.55	19.55	0	6,345	0.00%
2018/12/22	2	20.30	0	0.00	20.40	2	6,849	0.03%
2018/12/21	0	0.00	1	20.45	20.75	-1	6,891	-0.01%
2018/12/20	0.3	20.10	2	20.13	20.00	-1.7	6,910	-0.02%
2018/12/19	2	21.13	0	0.00	20.75	2	6,866	0.03%
2018/12/13	1	22.25	1	22.55	22.10	0	7,128	0.00%
2018/12/12	3	22.68	3	23.12	22.85	0	7,105	0.00%
2018/12/11	2	22.10	0	0.00	21.75	2	7,057	0.03%
2018/12/10	0	0.00	22	22.74	22.05	-22	7,070	-0.31%
2018/12/07	1	23.25	1	22.70	22.60	0	7,085	0.00%
2018/12/06	2	23.08	3	22.37	22.20	-1	7,191	-0.01%
2018/12/05	10	24.11	12	24.16	24.00	-2	7,061	-0.03%
2018/12/04	16	24.31	17	24.57	24.50	-1	6,721	-0.01%
2018/12/03	12	22.58	0	0.00	22.50	12	6,286	0.19%
2018/11/29	10	21.90	32	22.61	21.90	-22	6,162	-0.36%
2018/11/28	18	22.25	18	22.67	22.25	0	6,052	0.00%
2018/11/27	22	22.60	1	22.35	22.25	21	5,919	0.35%
2018/11/26	2	22.05	1	21.80	21.60	1	5,645	0.02%
2018/11/23	0	0.00	19	22.04	21.70	-19	5,570	-0.34%
2018/11/22	9	21.04	1	21.35	21.15	8	5,292	0.15%
2018/11/21	1	20.50	330	20.43	20.55	-329	4,970	-6.62%	大賣/鉅額交易
2018/11/20	20	18.80	10	18.70	18.70	10	4,900	0.20%
2018/11/12	10	18.10	10	18.35	18.00	0	5,137	0.00%
2018/11/08	10	18.45	21	19.15	18.00	-11	5,248	-0.21%
2018/11/07	31	18.69	0	0.00	18.60	31	5,226	0.59%
2018/11/02	7	17.93	6	18.18	18.35	1	5,323	0.02%
2018/11/01	4	17.49	2	17.50	17.70	2	5,296	0.04%
2018/10/31	1	17.20	312	17.44	17.50	-311	5,205	-5.98%	大賣/鉅額交易
2018/10/29	0	0.00	42	16.62	16.10	-42	5,175	-0.81%
2018/10/26	60	16.26	0	0.00	15.65	60	5,221	1.15%
2018/10/25	303	16.49	30	16.50	16.15	273	5,225	5.22%	大買/鉅額交易
2018/10/24	9	17.92	9	18.10	17.90	0	5,183	0.00%
2018/10/19	0	0.00	2	18.30	18.60	-2	5,440	-0.04%
2018/10/16	20	19.75	0	0.00	19.50	20	5,573	0.36%
2018/10/12	1	19.10	0	0.00	19.30	1	5,774	0.02%
2018/10/11	300	18.00	4	18.05	18.00	296	5,828	5.08%	大買/鉅額交易
2018/10/05	1	20.40	0	0.00	20.30	1	6,078	0.02%
2018/09/28	0	0.00	2	23.75	23.70	-2	6,784	-0.03%
2018/09/27	12	24.20	12	23.50	23.30	0	6,877	0.00%
2018/09/26	1	23.35	1	23.70	24.00	0	7,020	0.00%
2018/09/25	2	24.25	1	24.65	23.65	1	7,080	0.01%
2018/09/21	12	23.92	1	23.80	23.95	11	7,036	0.16%
2018/09/20	1	23.15	0	0.00	23.15	1	6,984	0.01%
2018/09/19	31	23.63	31	23.15	23.10	0	7,126	0.00%
2018/09/17	1	24.20	0	0.00	24.20	1	7,271	0.01%
2018/09/12	2	20.03	0	0.00	20.10	2	7,544	0.03%
2018/09/04	0	0.00	1	27.20	27.50	-1	8,353	-0.01%
2018/09/03	0	0.00	1	27.20	26.85	-1	8,584	-0.01%
2018/08/31	0	0.00	1	28.00	28.40	-1	8,642	-0.01%
2018/08/28	1	28.00	0	0.00	28.05	1	8,965	0.01%
2018/08/27	6	28.00	0	0.00	28.55	6	9,101	0.07%
2018/08/20	0	0.00	5	27.40	27.40	-5	13,469	-0.04%
2018/08/17	1	29.00	0	0.00	28.90	1	14,306	0.01%
2018/08/16	10	29.30	0	0.00	29.25	10	14,575	0.07%
2018/08/15	15	30.60	16	29.01	28.95	-1	14,843	-0.01%
2018/08/14	16	29.90	15	30.75	30.75	1	14,865	0.01%
2018/08/13	0	0.00	1	30.80	29.90	-1	14,941	-0.01%
2018/08/10	20	31.25	0	0.00	31.00	20	14,913	0.13%
2018/08/08	2	31.35	0	0.00	31.00	2	15,330	0.01%
2018/08/07	1	31.95	1	31.85	31.45	0	15,401	0.00%
2018/08/06	1	32.15	0	0.00	31.45	1	15,710	0.01%
2018/08/03	20	31.79	0	0.00	32.35	20	15,863	0.13%
2018/08/02	16	31.77	1	33.00	31.35	15	15,852	0.09%
2018/08/01	2	33.90	2	33.50	33.20	0	15,913	0.00%
2018/07/27	0	0.00	1	35.00	35.00	-1	16,001	-0.01%
2018/07/26	0	0.00	14	34.95	35.40	-14	15,934	-0.09%
2018/07/25	11	34.19	10	33.90	33.90	1	15,759	0.01%
2018/07/24	15	34.21	6	34.28	34.10	9	15,688	0.06%
2018/07/23	1	32.50	1	32.30	33.80	0	15,617	0.00%
2018/07/20	24	34.61	28	34.03	33.55	-4	15,562	-0.03%
2018/07/19	14	32.98	12	33.62	34.15	2	15,410	0.01%
2018/07/18	3	32.58	0	0.00	32.50	3	15,296	0.02%
2018/07/17	2	34.53	31	35.59	34.05	-29	15,193	-0.19%
2018/07/16	10	35.70	11	36.14	35.70	-1	15,078	-0.01%
2018/07/13	11	35.41	2	35.48	34.55	9	15,044	0.06%
2018/07/12	0	0.00	27	34.21	34.45	-27	14,942	-0.18%
2018/07/11	2	34.40	37	33.98	34.55	-35	14,897	-0.23%
2018/07/10	17	34.13	14	33.63	34.30	3	14,731	0.02%
2018/07/09	20	32.87	22	32.88	32.55	-2	14,561	-0.01%
2018/07/06	42	32.85	38	31.78	33.80	4	14,382	0.03%
2018/07/05	61	31.32	38	31.38	30.75	23	14,183	0.16%
2018/07/04	25	31.05	38	31.58	30.70	-13	14,034	-0.09%
2018/07/03	1	33.20	1	35.00	33.20	0	13,822	0.00%
2018/07/02	0	0.00	3	34.80	34.20	-3	13,741	-0.02%
2018/06/29	2	34.58	2	34.90	35.20	0	13,686	0.00%
2018/06/28	1	35.80	1	34.70	34.50	0	13,546	0.00%
2018/06/27	0	0.00	1	37.55	36.50	-1	13,363	-0.01%
2018/06/26	24	37.00	21	36.94	36.90	3	13,272	0.02%
2018/06/25	4	37.91	2	37.00	36.80	2	13,101	0.02%
2018/06/22	9	39.09	3	39.58	38.65	6	12,955	0.05%
2018/06/21	4	38.99	8	39.49	41.00	-4	12,800	-0.03%
2018/06/20	6	37.85	25	38.23	37.75	-19	12,560	-0.15%
2018/06/19	15	40.98	10	41.43	39.80	5	12,439	0.04%
2018/06/15	12	40.20	3	39.97	39.90	9	12,155	0.07%
2018/06/14	14	40.31	0	0.00	39.60	14	12,239	0.11%
2018/06/13	30	41.88	7	41.39	39.00	23	12,350	0.19%
2018/06/12	50	43.47	145	43.97	42.45	-95	12,426	-0.76%	大賣/
2018/06/11	145	40.85	1	38.80	41.00	144	12,131	1.19%	大買/鉅額交易
2018/06/08	64	36.70	66	37.13	37.30	-2	11,994	-0.02%
2018/06/07	3	36.38	32	36.38	37.00	-29	11,951	-0.24%
2018/06/06	59	35.65	1	35.75	35.90	58	11,989	0.48%
2018/06/05	9	37.01	47	37.02	34.60	-38	12,093	-0.31%
2018/06/04	42	37.37	33.2	37.22	37.20	8.8	12,044	0.07%
2018/06/01	145	37.02	68	37.69	37.00	77	11,883	0.65%	大買/
2018/05/31	312	39.01	803	38.74	38.20	-491	11,358	-4.32%	大買/大賣/鉅額交易
2018/05/30	9	36.49	154	36.46	37.60	-145	10,218	-1.42%	大賣/鉅額交易
2018/05/29	260	33.98	132	34.02	34.20	128	9,074	1.41%	大買/大賣/鉅額交易
2018/05/28	354	30.93	23	31.42	32.05	331	7,610	4.35%	大買/鉅額交易
2018/05/25	12	28.90	25	28.86	29.15	-13	7,234	-0.18%
2018/05/23	35	25.99	35	26.26	25.90	0	5,976	0.00%
2018/05/18	22	24.64	3	25.00	25.05	19	5,420	0.35%
2018/05/16	2	25.50	8.9	25.53	25.20	-6.9	5,258	-0.13%
2018/05/15	5	25.60	7	25.06	24.90	-2	4,897	-0.04%
2018/05/14	24	24.89	27	25.32	25.80	-3	4,846	-0.06%
2018/05/11	3	25.13	0	0.00	24.40	3	4,517	0.07%
2018/05/09	20	24.70	46	24.83	24.15	-26	4,292	-0.61%
2018/05/08	70	24.14	4	24.85	24.05	66	4,146	1.59%
2018/05/03	10	22.60	0	0.00	22.40	10	4,024	0.25%
2018/05/02	0	0.00	2	21.98	22.05	-2	4,147	-0.05%
2018/04/25	10	22.50	2	22.00	22.25	8	5,087	0.16%
2018/04/19	11	24.10	25	24.26	24.40	-14	5,110	-0.27%
2018/04/13	16	24.97	0	0.00	24.95	16	4,975	0.32%
2018/04/11	0	0.00	2	24.05	24.00	-2	5,092	-0.04%
2018/04/09	0	0.00	2	23.00	22.90	-2	5,194	-0.04%
2018/03/31	0	0.00	1	24.05	24.25	-1	5,222	-0.02%
2018/03/29	1	24.20	4	24.40	24.20	-3	5,298	-0.06%
2018/03/28	2	24.60	1	24.40	24.00	1	5,322	0.02%
2018/03/27	0	0.00	1	24.15	24.20	-1	5,302	-0.02%
2018/03/26	1	24.30	0	0.00	24.10	1	5,307	0.02%
2018/03/22	2	25.18	1.1	25.13	24.85	0.9	5,264	0.02%
2018/03/21	2	25.80	3	26.60	25.85	-1	5,189	-0.02%
2018/03/20	6	26.22	10	26.25	26.35	-4	5,112	-0.08%
2018/03/19	1	26.60	3	26.42	26.50	-2	4,988	-0.04%
2018/03/16	16	26.02	20	25.82	25.55	-4	4,795	-0.08%
2018/03/14	0	0.00	10	25.05	24.80	-10	4,605	-0.22%
2018/03/13	2	24.90	0	0.00	25.10	2	4,568	0.04%
2018/03/12	4	25.10	2	25.33	24.70	2	4,578	0.04%
2018/03/09	102	24.17	156	24.22	24.40	-54	4,563	-1.18%	大買/大賣/
2018/03/08	1	23.20	20	22.38	23.35	-19	4,559	-0.42%
2018/03/07	10	21.20	0	0.00	21.25	10	4,549	0.22%
2018/02/26	0	0.00	2	21.85	21.85	-2	5,586	-0.04%
2018/02/23	11	21.41	1	21.40	21.40	10	5,735	0.17%
2018/02/21	22	21.10	0	0.00	21.15	22	6,514	0.34%
2018/02/12	20	20.85	20	20.10	20.10	0	6,991	0.00%
2018/02/07	11	20.95	50	21.20	20.70	-39	7,549	-0.52%
2018/02/05	61	22.42	0	0.00	22.70	61	7,704	0.79%
2018/02/02	10	23.90	0	0.00	23.70	10	7,809	0.13%
2018/02/01	20	24.15	0	0.00	24.00	20	7,942	0.25%
2018/01/31	10	24.40	0	0.00	24.30	10	8,037	0.12%
2018/01/30	2	24.90	0	0.00	24.50	2	8,190	0.02%
2018/01/29	2	25.10	30	25.50	24.85	-28	8,303	-0.34%
2018/01/26	60	25.55	11	25.44	25.40	49	8,546	0.57%
2018/01/25	2	25.75	1	25.35	25.20	1	8,703	0.01%
2018/01/24	9	26.90	26	26.85	26.40	-17	8,804	-0.19%
2018/01/23	5	26.79	66	26.10	26.45	-61	8,872	-0.69%
2018/01/22	138	26.67	168	27.18	27.15	-30	8,922	-0.34%	大買/大賣/
2018/01/19	33	25.19	2	25.50	25.40	31	9,219	0.34%
2018/01/18	10	24.25	0	0.00	24.85	10	9,485	0.11%
2018/01/17	10	24.10	0	0.00	23.90	10	9,672	0.10%
2018/01/15	2	24.00	2	24.25	24.00	0	10,700	0.00%
2018/01/12	10	23.80	0	0.00	24.05	10	10,878	0.09%
2018/01/09	1	25.00	1	24.30	24.35	0	11,346	0.00%
2018/01/08	1	26.15	3.2	25.73	24.65	-2.2	11,708	-0.02%
2018/01/05	10	25.25	22	25.02	25.50	-12	11,693	-0.10%
2018/01/04	40	24.25	0	0.00	24.30	40	11,734	0.34%
2018/01/03	95	24.19	5	24.50	24.05	90	11,867	0.76%
2018/01/02	2	23.30	2	23.20	23.40	0	11,971	0.00%