漢磊 (3707)-永豐金-桃園券商分點個股進出

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
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-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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	22.1	68.79	20	67.94	67.10	2.1	5,076	0.04%
2024/05/02	3	70.03	9	70.22	70.50	-6	5,029	-0.12%
2024/04/30	9	70.52	4	70.75	70.10	5	5,010	0.10%
2024/04/29	4	68.95	4	69.50	70.10	0	4,960	0.00%
2024/04/26	7.1	69.88	9	69.98	69.10	-1.9	4,925	-0.04%
2024/04/25	2.4	70.65	3.6	70.30	70.60	-1.2	4,867	-0.02%
2024/04/24	2	68.75	2.1	69.37	67.80	-0.1	4,766	0.00%
2024/04/23	3	68.10	5	68.90	68.50	-2	4,740	-0.04%
2024/04/22	22	68.59	7	68.06	67.00	15	4,706	0.32%
2024/04/19	6.3	68.63	33.4	67.12	67.10	-27.2	4,625	-0.59%
2024/04/18	57	76.75	60.6	75.35	72.00	-3.6	4,470	-0.08%
2024/04/17	0	0.00	33	73.77	73.80	-33	3,962	-0.83%
2024/04/16	6.5	67.10	2	66.80	67.10	4.5	3,925	0.11%
2024/04/15	40.5	70.68	18	71.09	70.50	22.5	3,825	0.59%
2024/04/12	14	72.39	3.7	72.64	71.60	10.3	3,741	0.27%
2024/04/11	5	72.32	17	71.26	70.50	-12	3,656	-0.33%
2024/04/10	17	69.46	12.1	71.54	71.50	4.9	3,535	0.14%
2024/04/09	27.2	66.29	12	66.07	65.70	15.2	3,357	0.45%
2024/04/08	6	66.93	30	67.09	67.20	-24	3,322	-0.72%
2024/04/03	25.3	68.27	7	68.11	68.60	18.3	3,261	0.56%
2024/04/02	28	66.56	23.1	66.71	68.20	5	3,173	0.16%
2024/04/01	17.1	66.74	27.1	67.33	67.70	-10	2,978	-0.34%
2024/03/29	21	60.50	14.1	61.75	61.90	6.9	2,693	0.26%
2024/03/28	19.5	61.16	7	61.41	60.70	12.5	2,625	0.48%
2024/03/26	5.1	57.51	0	0.00	57.30	5.1	2,487	0.20%
2024/03/25	12	59.31	0	0.00	59.00	12	2,485	0.48%
2024/03/22	2	60.20	2	59.45	59.30	0	2,479	0.00%
2024/03/21	0	57.10	0	0.00	57.20	0	2,439	0.00%
2024/03/20	0.1	57.95	7	57.59	57.00	-6.9	2,517	-0.27%
2024/03/19	1	58.50	1	58.80	58.60	0	2,508	0.00%
2024/03/18	2	58.30	0	0.00	58.10	2	2,491	0.08%
2024/03/15	3.1	60.16	0	0.00	59.50	3.1	2,472	0.13%
2024/03/14	3.1	60.90	2	60.20	61.20	1.1	2,445	0.04%
2024/03/13	20	62.52	3	62.57	61.70	17	2,402	0.71%
2024/03/12	10.3	62.73	0	0.00	61.80	10.3	2,320	0.44%
2024/03/11	77	64.81	77.2	66.44	64.20	-0.2	2,207	-0.01%
2024/03/08	7	58.79	18.2	60.44	61.00	-11.2	1,567	-0.71%
2024/03/07	1.1	55.78	0	0.00	55.50	1.1	1,432	0.08%
2024/03/06	7.3	56.69	21	56.56	56.10	-13.8	1,416	-0.97%
2024/03/05	7.6	59.01	3	58.87	58.00	4.6	1,411	0.33%
2024/03/04	4	59.58	4	59.95	59.70	0	1,384	0.00%
2024/03/01	0	0.00	3	59.73	59.50	-3	1,371	-0.22%
2024/02/29	1.3	60.38	0	0.00	60.30	1.3	1,363	0.10%
2024/02/27	4	61.85	1	63.40	61.50	3	1,350	0.22%
2024/02/26	4	59.83	13	59.52	62.60	-9	1,326	-0.68%
2024/02/23	0.2	60.97	4	61.15	60.70	-3.9	1,268	-0.30%
2024/02/22	0	0.00	2.2	61.03	61.10	-2.2	1,299	-0.17%
2024/02/20	2.2	62.56	1	63.60	62.00	1.2	1,316	0.09%
2024/02/19	0.1	63.30	0.1	63.30	63.30	0	1,316	0.00%
2024/02/16	2	62.40	1	61.90	62.80	1	1,319	0.08%
2024/02/15	0	0.00	7	61.11	62.40	-7	1,311	-0.53%
2024/02/05	1.2	61.04	7	61.03	60.90	-5.8	1,300	-0.45%
2024/02/02	0	0.00	12	62.13	61.90	-12	1,279	-0.94%
2024/02/01	11.3	62.66	0	0.00	62.20	11.3	1,278	0.89%
2024/01/31	1.1	63.34	30	63.29	63.00	-28.9	1,270	-2.27%
2024/01/30	7	64.24	11	64.75	63.50	-4	1,263	-0.32%
2024/01/29	5	64.40	5	65.10	64.40	0	1,263	0.00%
2024/01/26	10	64.45	5	65.10	64.40	5	1,271	0.39%
2024/01/25	12.2	64.53	0	0.00	64.30	12.2	1,283	0.95%
2024/01/23	0.1	65.00	0	0.00	65.20	0.1	1,321	0.01%
2024/01/22	0	0.00	10	65.10	65.50	-10	1,324	-0.76%
2024/01/19	1	63.50	1	63.50	63.80	0	1,314	0.00%
2024/01/18	1.1	63.10	2	63.00	62.90	-1	1,311	-0.07%
2024/01/17	1	64.30	4	64.03	64.10	-3	1,304	-0.23%
2024/01/16	0	0.00	2	65.00	65.40	-2	1,291	-0.15%
2024/01/12	1.7	66.75	0	0.00	65.80	1.7	1,298	0.13%
2024/01/10	2.2	65.85	6.8	66.40	65.50	-4.7	1,314	-0.36%
2024/01/09	2.3	68.02	1	67.50	67.80	1.3	1,287	0.10%
2024/01/05	1.1	69.47	0	0.00	69.10	1.1	1,275	0.09%
2024/01/04	2	69.30	0	0.00	69.40	2	1,263	0.16%
2024/01/03	0.1	70.40	1	70.50	70.40	-0.9	1,259	-0.07%
2023/12/28	1	73.70	2	73.80	72.70	-1	1,242	-0.08%
2023/12/22	1	72.00	0	0.00	71.80	1	1,268	0.08%
2023/12/21	0.1	72.10	3	71.90	71.80	-2.9	1,315	-0.22%
2023/12/20	1.2	73.15	1	73.50	72.50	0.2	1,324	0.01%
2023/12/19	0	0.00	1	72.70	72.90	-1	1,374	-0.07%
2023/12/18	2.1	72.44	0	0.00	72.30	2.1	1,446	0.15%
2023/12/15	15	73.74	12	74.24	73.60	3	1,504	0.20%
2023/12/14	0.2	71.30	1.4	71.29	71.50	-1.2	1,432	-0.08%
2023/12/13	2.6	71.64	1	71.50	71.10	1.6	1,428	0.11%
2023/12/12	0.3	71.39	0	0.00	71.20	0.3	1,436	0.02%
2023/12/11	2	71.20	1	71.20	71.20	1	1,445	0.07%
2023/12/08	3	71.30	0	0.00	71.10	3	1,449	0.21%
2023/12/07	3	71.63	1	71.50	71.10	2	1,448	0.14%
2023/12/05	3	73.13	2	73.10	73.00	1	1,447	0.07%
2023/12/04	4	74.13	8	74.71	73.80	-4	1,454	-0.27%
2023/12/01	2	75.80	2	75.40	75.10	0	1,451	0.00%
2023/11/30	6	76.07	13	76.23	76.40	-7	1,432	-0.49%
2023/11/29	4	73.95	2	74.00	73.50	2	1,376	0.15%
2023/11/27	1	73.50	14	72.51	72.00	-13	1,368	-0.95%
2023/11/24	2	73.80	0	0.00	73.60	2	1,379	0.14%
2023/11/21	4	74.28	9	73.92	73.00	-5	1,370	-0.36%
2023/11/20	0	0.00	1	72.50	73.50	-1	1,372	-0.07%
2023/11/17	0	0.00	1	71.50	71.80	-1	1,356	-0.07%
2023/11/16	20	71.34	12	70.85	71.00	8	1,357	0.59%
2023/11/15	9	70.76	12	70.70	70.90	-3	1,353	-0.22%
2023/11/10	1	69.60	0	0.00	69.20	1	1,372	0.07%
2023/11/09	4.1	70.23	11.3	69.34	69.10	-7.2	1,384	-0.52%
2023/11/08	2	70.40	19	71.01	70.40	-17	1,410	-1.21%
2023/11/07	12	71.65	12	71.20	71.50	0	1,424	0.00%
2023/11/06	30	71.58	12	71.53	71.70	18	1,452	1.24%
2023/11/03	3	70.80	8	70.88	70.70	-5	1,458	-0.34%
2023/11/01	0.3	69.60	1	71.20	70.00	-0.7	1,467	-0.05%
2023/10/31	0.2	68.97	0	0.00	68.40	0.2	1,451	0.01%
2023/10/30	7	71.17	0	0.00	71.20	7	1,464	0.48%
2023/10/27	2	71.00	0	0.00	70.50	2	1,467	0.14%
2023/10/26	3	71.13	0.5	71.50	70.80	2.5	1,490	0.17%
2023/10/25	0	0.00	2	72.10	72.10	-2	1,510	-0.13%
2023/10/24	0.2	70.20	0	0.00	70.30	0.2	1,512	0.01%
2023/10/23	0.4	70.13	1	69.60	69.60	-0.6	1,538	-0.04%
2023/10/19	3	69.10	6	69.25	69.00	-3	1,628	-0.18%
2023/10/18	3.4	70.68	0.3	70.57	69.00	3.1	1,651	0.19%
2023/10/17	1.1	71.35	0	0.00	71.30	1.1	1,638	0.07%
2023/10/16	2	71.50	0	0.00	71.40	2	1,655	0.12%
2023/10/13	4	72.30	0	0.00	73.00	4	1,712	0.23%
2023/10/12	0	0.00	1	72.30	72.40	-1	1,748	-0.06%
2023/10/11	0	71.90	6	71.95	71.90	-6	1,791	-0.33%
2023/10/05	0	0.00	5	74.00	73.30	-5	1,959	-0.26%
2023/10/04	0	72.20	0	0.00	73.40	0	2,255	0.00%
2023/10/03	1	73.00	0	0.00	72.80	1	2,623	0.04%
2023/09/28	1	71.90	2	72.15	72.20	-1	2,973	-0.03%
2023/09/27	6.1	71.46	0	0.00	71.40	6.1	2,993	0.20%
2023/09/26	11.4	72.11	0	0.00	72.10	11.4	2,996	0.38%
2023/09/25	0	0.00	3	75.70	75.00	-3	2,978	-0.10%
2023/09/22	15	73.97	0	0.00	75.60	15	2,981	0.50%
2023/09/21	14	79.10	8	76.20	76.20	6	2,932	0.20%
2023/09/20	2.1	80.53	1	82.30	78.60	1.1	2,855	0.04%
2023/09/19	0	0.00	1	79.50	80.00	-1	2,814	-0.04%
2023/09/18	1	79.80	1	79.60	79.20	0	2,834	0.00%
2023/09/15	1	79.00	0	0.00	79.00	1	2,869	0.03%
2023/09/14	1	80.10	6	80.30	79.80	-5	2,922	-0.17%
2023/09/13	0	0.00	1	79.20	79.50	-1	2,937	-0.03%
2023/09/08	0	79.00	2	78.00	77.30	-2	3,371	-0.06%
2023/09/07	0	0.00	7	80.09	78.90	-7	3,536	-0.20%
2023/09/06	1	80.00	4	80.25	80.20	-3	3,622	-0.08%
2023/09/04	0	0.00	3	77.90	79.20	-3	3,667	-0.08%
2023/08/31	0	0.00	1	79.20	79.10	-1	3,800	-0.03%
2023/08/30	0	79.30	0	0.00	78.70	0	3,975	0.00%
2023/08/29	0	0.00	10	77.80	78.30	-10	4,038	-0.25%
2023/08/28	0	77.70	1	76.32	76.50	-1	4,033	-0.03%
2023/08/25	3	77.30	3	77.20	76.90	0	4,037	0.00%
2023/08/24	14	76.74	4	77.33	77.30	10	4,045	0.25%
2023/08/23	0.1	73.60	0	0.00	75.00	0.1	4,042	0.00%
2023/08/22	1	74.80	0	0.00	74.50	1	4,041	0.02%
2023/08/21	0	74.94	3	75.00	75.00	-3	4,062	-0.07%
2023/08/18	0	0.00	1	75.21	75.10	-1	4,085	-0.02%
2023/08/17	0	73.40	0	0.00	75.40	0	4,081	0.00%
2023/08/15	0.3	73.24	20	73.42	73.20	-19.8	4,084	-0.48%
2023/08/14	3.3	73.05	2	72.90	72.20	1.3	4,086	0.03%
2023/08/10	11	75.64	2.3	75.83	75.80	8.7	4,061	0.21%
2023/08/08	0	0.00	6	78.28	78.00	-6	4,089	-0.15%
2023/08/04	1	78.80	0	0.00	78.30	1	4,104	0.02%
2023/08/02	3	78.10	0	0.00	77.70	3	4,126	0.07%
2023/08/01	1	80.00	6	79.40	79.70	-5	4,102	-0.12%
2023/07/31	2	79.65	0	0.00	79.30	2	4,107	0.05%
2023/07/28	0	0.00	10	80.50	80.80	-10	4,095	-0.24%
2023/07/27	3	80.03	2	79.85	79.90	1	4,088	0.02%
2023/07/26	1.1	79.33	2	78.90	78.80	-0.9	4,093	-0.02%
2023/07/25	2	79.75	1	80.60	80.80	1	4,105	0.02%
2023/07/24	4.5	78.81	7	79.47	78.30	-2.6	4,093	-0.06%
2023/07/21	2	82.20	3	82.33	82.20	-1	4,065	-0.02%
2023/07/20	1	83.70	2	83.50	83.90	-1	4,107	-0.02%
2023/07/19	2.1	83.53	0	0.00	83.10	2.1	4,145	0.05%
2023/07/18	7	86.83	8	84.56	84.00	-1	4,258	-0.02%
2023/07/17	0	0.00	1	86.70	86.80	-1	4,285	-0.02%
2023/07/14	2	87.60	1	88.00	87.70	1	4,293	0.02%
2023/07/13	4.1	88.35	1	88.40	86.60	3.1	4,279	0.07%
2023/07/12	10.1	89.08	0	0.00	88.40	10.1	4,230	0.24%
2023/07/11	14	92.29	27.3	93.23	90.50	-13.3	4,143	-0.32%
2023/07/10	20.2	90.78	49.2	90.89	90.40	-29	3,887	-0.75%
2023/07/07	10.3	86.93	19	87.16	86.70	-8.7	3,557	-0.25%
2023/07/06	11	87.51	28	87.76	88.00	-17	3,479	-0.49%
2023/07/05	0	0.00	3	85.13	83.90	-3	3,244	-0.09%
2023/07/04	1	84.30	8	84.21	84.20	-7	3,256	-0.21%
2023/07/03	1	83.70	0	0.00	83.10	1	3,271	0.03%
2023/06/30	2	84.30	5	84.30	83.80	-3	3,256	-0.09%
2023/06/29	0	0.00	7	84.00	83.30	-7	3,262	-0.21%
2023/06/28	0	0.00	1	83.80	82.90	-1	3,313	-0.03%
2023/06/27	6	84.03	10.1	84.62	83.20	-4.1	3,418	-0.12%
2023/06/26	15	84.88	0	85.40	84.50	15	3,399	0.44%
2023/06/21	10	86.89	1	86.90	86.70	9	3,392	0.27%
2023/06/20	22.1	87.72	8	87.76	88.00	14.1	3,370	0.42%
2023/06/19	1.2	85.75	1	86.70	86.10	0.2	3,333	0.01%
2023/06/16	26	86.68	2	88.30	86.10	24	3,331	0.72%
2023/06/15	23	89.22	19	89.07	88.60	4	3,330	0.12%
2023/06/14	7	88.23	68	88.92	90.20	-61	3,207	-1.90%
2023/06/13	63.2	86.56	4	87.65	86.50	59.2	3,047	1.94%
2023/06/12	8	85.09	5	84.62	85.40	3	2,895	0.10%
2023/06/09	7	82.69	0	0.00	82.80	7	2,852	0.25%
2023/06/08	1.1	82.75	5	83.30	82.70	-3.9	2,862	-0.14%
2023/06/07	2	83.20	9.1	84.86	84.70	-7.1	2,898	-0.25%
2023/06/06	5	83.08	2	82.40	82.00	3	2,862	0.10%
2023/06/05	18	87.35	9	88.20	85.20	9	2,812	0.32%
2023/06/02	1	82.50	16.1	82.07	82.20	-15.1	2,698	-0.56%
2023/05/31	0	0.00	1	79.40	79.70	-1	2,906	-0.03%
2023/05/30	3	79.03	0	0.00	79.10	3	2,948	0.10%
2023/05/29	12	80.53	2	79.10	80.60	10	2,940	0.34%
2023/05/25	1	77.80	6	78.68	77.30	-5	2,952	-0.17%
2023/05/24	7	78.54	2	79.05	79.10	5	2,992	0.17%
2023/05/23	0	0.00	1	78.10	77.60	-1	2,997	-0.03%
2023/05/22	1	78.00	0	0.00	77.60	1	3,004	0.03%
2023/05/19	1	77.70	11	78.02	78.00	-10	3,019	-0.33%
2023/05/18	5	77.94	3	78.00	77.40	2	3,035	0.07%
2023/05/17	0.1	76.60	0	0.00	76.50	0.1	3,063	0.00%
2023/05/16	5	76.40	5	76.30	76.60	0	3,082	0.00%
2023/05/15	6	74.37	0	0.00	74.50	6	3,081	0.19%
2023/05/12	1.1	74.75	8	74.28	75.50	-6.9	3,123	-0.22%
2023/05/11	4	76.15	8	76.19	75.20	-4	3,118	-0.13%
2023/05/10	7	76.99	3	76.60	77.40	4	3,148	0.13%
2023/05/09	2	77.90	7	77.19	76.50	-5	3,168	-0.16%
2023/05/08	2	78.60	0	0.00	78.30	2	3,218	0.06%
2023/05/05	1	78.10	5	78.38	77.80	-4	3,329	-0.12%
2023/05/04	0	78.50	1	78.30	78.30	-1	3,464	-0.03%
2023/05/03	1	78.10	1	78.60	78.90	0	3,511	0.00%
2023/05/02	3	79.20	6	78.95	79.00	-3	3,566	-0.08%
2023/04/28	12.2	77.08	3	77.10	77.90	9.2	3,645	0.25%
2023/04/27	1	77.30	3	77.40	76.30	-2	3,616	-0.06%
2023/04/26	4.5	75.84	1	75.40	76.70	3.5	3,627	0.10%
2023/04/25	7.2	77.13	8	77.19	77.00	-0.8	3,610	-0.02%
2023/04/24	9	79.54	4	79.25	80.00	5	3,603	0.14%
2023/04/21	5.8	80.99	10.1	81.13	79.10	-4.3	3,573	-0.12%
2023/04/20	0.1	83.82	6	84.67	83.50	-5.9	3,464	-0.17%
2023/04/19	3.7	86.49	2	86.20	86.50	1.7	3,429	0.05%
2023/04/18	2	88.05	0	0.00	87.60	2	3,431	0.06%
2023/04/17	7	88.01	6	87.97	88.70	1	3,425	0.03%
2023/04/14	0	0.00	1	88.70	88.40	-1	3,408	-0.03%
2023/04/13	4	88.48	10	88.91	88.20	-6	3,425	-0.18%
2023/04/12	2	88.90	1	90.10	90.40	1	3,410	0.03%
2023/04/11	9	90.10	0	0.00	90.00	9	3,405	0.26%
2023/04/10	2.2	90.86	0	0.00	90.50	2.2	3,427	0.06%
2023/04/07	1	91.70	15.2	92.23	92.30	-14.2	3,421	-0.42%
2023/04/06	0	0.00	1	91.60	91.30	-1	3,404	-0.03%
2023/03/30	0	0.00	1	91.20	90.50	-1	3,449	-0.03%
2023/03/29	4	90.18	2	91.55	89.80	2	3,455	0.06%
2023/03/28	19.1	91.24	6	91.65	91.70	13.1	3,436	0.38%
2023/03/27	0	0.00	0.1	90.56	90.00	-0.1	3,372	0.00%
2023/03/24	1	91.20	3	90.80	90.80	-2	3,391	-0.06%
2023/03/23	0	0.00	1	90.40	90.20	-1	3,374	-0.03%
2023/03/22	0	0.00	2	90.45	90.70	-2	3,380	-0.06%
2023/03/21	25	90.20	3	89.83	89.70	22	3,382	0.65%
2023/03/20	7	90.40	8	90.73	89.90	-1	3,390	-0.03%
2023/03/17	2	87.40	2.1	88.03	88.50	-0.1	3,318	0.00%
2023/03/16	3	87.00	2	86.95	86.80	1	3,310	0.03%
2023/03/14	1.4	86.41	0	0.00	86.10	1.4	3,395	0.04%
2023/03/13	6	87.37	3	87.47	88.40	3	3,426	0.09%
2023/03/10	10	89.53	10	89.05	88.90	0	3,468	0.00%
2023/03/09	5	93.00	5	92.20	92.00	0	3,536	0.00%
2023/03/08	1	91.90	2	92.30	92.30	-1	3,547	-0.03%
2023/03/07	11.1	90.84	15.2	91.85	92.50	-4.1	3,544	-0.12%
2023/03/06	11	89.97	9	90.03	90.70	2	3,527	0.06%
2023/03/03	33	88.34	208	88.61	89.20	-175	3,536	-4.95%	大賣/鉅額交易
2023/03/02	5	91.58	4	90.90	90.80	1	3,372	0.03%
2023/03/01	0	0.00	2	93.00	93.00	-2	3,378	-0.06%
2023/02/24	5	93.46	6	93.73	93.10	-1	3,413	-0.03%
2023/02/23	4	93.60	1	93.90	93.90	3	3,423	0.09%
2023/02/22	17	93.84	7	93.90	93.20	10	3,543	0.28%
2023/02/21	1	97.60	3	97.90	97.10	-2	3,626	-0.06%
2023/02/20	0	0.00	0	97.30	97.50	0	3,771	0.00%
2023/02/17	1	96.60	3	96.80	96.50	-2	4,007	-0.05%
2023/02/16	2	97.70	0	0.00	97.90	2	4,067	0.05%
2023/02/15	6	96.27	2	96.80	95.90	4	4,178	0.10%
2023/02/14	5	96.80	3	96.33	97.00	2	4,192	0.05%
2023/02/13	0	0.00	1	95.70	96.10	-1	4,328	-0.02%
2023/02/10	8	96.99	24	97.91	95.20	-16	4,382	-0.37%
2023/02/09	7	99.17	2	99.00	98.30	5	4,372	0.11%
2023/02/08	3	99.07	1	98.60	98.90	2	4,401	0.05%
2023/02/07	3	96.97	2.1	97.57	97.60	0.9	4,395	0.02%
2023/02/06	6	99.00	5	99.04	96.90	1	4,427	0.02%
2023/02/03	14.1	99.11	9	100.27	98.20	5.1	4,387	0.12%
2023/02/02	5	99.42	15	99.53	100.00	-10	4,351	-0.23%
2023/02/01	28	97.00	14	97.34	96.70	14	4,263	0.33%
2023/01/31	3	95.83	0	0.00	96.30	3	4,303	0.07%
2023/01/30	8.1	92.58	5	92.18	94.80	3.1	4,295	0.07%
2023/01/17	5	89.68	2	89.75	89.50	3	4,271	0.07%
2023/01/16	9	88.97	6	89.17	90.00	3	4,315	0.07%
2023/01/13	5	88.90	3	90.00	87.70	2	4,344	0.05%
2023/01/12	16	91.14	1	91.30	89.20	15	4,404	0.34%
2023/01/11	4	90.70	8	90.64	90.40	-4	4,408	-0.09%
2023/01/10	6	90.37	3	89.70	89.80	3	4,472	0.07%
2023/01/09	10	90.36	8	90.50	90.50	2	4,547	0.04%
2023/01/06	12	88.46	2	87.85	88.80	10	4,610	0.22%
2023/01/05	5	86.84	5	86.38	85.90	0	4,723	0.00%
2023/01/04	2	86.20	1	86.60	85.90	1	4,801	0.02%
2023/01/03	1	84.70	2	86.00	86.20	-1	4,956	-0.02%
2022/12/30	0	0.00	1	86.70	84.60	-1	5,051	-0.02%
2022/12/29	3	85.03	2	85.60	85.10	1	5,112	0.02%
2022/12/28	3	87.50	3	86.17	86.00	0	5,227	0.00%
2022/12/27	3	89.00	3	88.87	88.80	0	5,318	0.00%
2022/12/26	2	86.50	5	86.94	88.30	-3	5,391	-0.06%
2022/12/23	5	86.48	5	85.94	86.90	0	5,515	0.00%
2022/12/22	0	0.00	5	87.44	86.90	-5	5,581	-0.09%
2022/12/21	16	89.19	0	0.00	87.60	16	5,715	0.28%
2022/12/20	3	89.07	9	90.50	88.50	-6	5,847	-0.10%
2022/12/19	11	90.26	4	90.85	90.90	7	6,017	0.12%
2022/12/16	2	92.90	2	93.20	93.20	0	6,155	0.00%
2022/12/15	1	95.40	1	95.70	95.40	0	6,214	0.00%
2022/12/14	11	95.38	3	94.57	95.90	8	6,247	0.13%
2022/12/13	3.1	94.73	0	0.00	93.80	3.1	6,275	0.05%
2022/12/12	2	94.80	0	0.00	95.00	2	6,289	0.03%
2022/12/09	2	96.35	3	98.17	96.10	-1	6,319	-0.02%
2022/12/08	9	96.92	14	96.86	97.10	-5	6,371	-0.08%
2022/12/07	13	98.07	3	97.53	96.20	10	6,462	0.15%
2022/12/06	5	100.86	1	101.00	99.80	4	6,454	0.06%
2022/12/05	5	103.90	1	105.50	103.00	4	6,541	0.06%
2022/12/02	17	102.35	4	102.62	102.50	13	6,546	0.20%
2022/12/01	6	101.25	6	101.58	102.00	0	6,589	0.00%
2022/11/30	11	98.49	1	98.90	98.10	10	6,601	0.15%
2022/11/29	7	96.79	6	97.45	98.30	1	6,693	0.01%
2022/11/28	5	97.02	12	97.28	97.80	-7	6,786	-0.10%
2022/11/25	17	97.24	10	97.04	96.00	7	6,967	0.10%
2022/11/24	10	99.22	4	98.80	98.80	6	6,996	0.09%
2022/11/23	5	99.28	4	99.48	98.30	1	7,077	0.01%
2022/11/22	15	98.42	12	98.58	98.30	3	7,184	0.04%
2022/11/21	7	100.57	7	100.43	100.00	0	7,322	0.00%
2022/11/18	4	101.75	7	102.07	99.60	-3	7,455	-0.04%
2022/11/17	6	100.45	18	100.43	102.00	-12	7,553	-0.16%
2022/11/16	18.1	99.56	11	99.59	98.30	7.1	7,672	0.09%
2022/11/15	43	99.15	39	98.69	101.00	4	7,668	0.05%
2022/11/14	7	95.36	7	95.00	95.30	0	8,013	0.00%
2022/11/11	27	96.82	18	96.44	93.60	9	8,238	0.11%
2022/11/10	12	93.10	4	93.28	93.00	8	8,202	0.10%
2022/11/09	21	94.02	32	94.37	94.30	-11	8,285	-0.13%
2022/11/08	16	92.23	21	92.12	90.40	-5	8,385	-0.06%
2022/11/07	7	91.11	11	91.35	91.10	-4	8,445	-0.05%
2022/11/04	6	89.27	7	89.87	91.10	-1	8,609	-0.01%
2022/11/03	9	88.99	8	89.19	89.90	1	8,677	0.01%
2022/11/02	13	89.08	14	89.24	89.40	-1	8,945	-0.01%
2022/11/01	6	87.82	9	87.69	87.70	-3	8,968	-0.03%
2022/10/31	9	86.94	17	87.04	87.00	-8	9,084	-0.09%
2022/10/28	13	83.82	6	84.30	83.90	7	9,165	0.08%
2022/10/27	4	83.80	13	84.59	85.90	-9	9,348	-0.10%
2022/10/26	3	82.13	21	82.32	81.90	-18	9,542	-0.19%
2022/10/25	11	84.40	15	83.33	82.50	-4	9,588	-0.04%
2022/10/24	4	86.63	5	86.66	85.00	-1	9,723	-0.01%
2022/10/21	10.1	85.58	10	85.19	84.00	0.1	9,912	0.00%
2022/10/20	10	85.80	9	85.83	86.20	1	10,050	0.01%
2022/10/19	6	87.53	9.1	86.54	85.80	-3.1	10,335	-0.03%
2022/10/18	13	87.71	13	87.45	87.90	0	10,432	0.00%
2022/10/17	15	85.06	13	83.55	86.80	2	10,554	0.02%
2022/10/14	8	87.93	7.1	89.67	89.10	0.9	10,742	0.01%
2022/10/13	5.2	88.42	31.1	84.68	83.00	-25.9	11,153	-0.23%
2022/10/12	7	91.21	3	91.00	90.00	4	11,255	0.04%
2022/10/11	6	91.22	7.1	91.32	90.80	-1.1	11,414	-0.01%
2022/10/07	11	98.39	6	98.82	97.50	5	11,748	0.04%
2022/10/06	14.1	101.36	4	101.13	101.50	10.1	11,787	0.09%
2022/10/05	12.1	102.08	5	100.66	99.80	7.1	11,825	0.06%
2022/10/04	4	98.65	2	99.55	101.00	2	11,829	0.02%
2022/10/03	3	92.97	3	94.00	94.80	0	12,009	0.00%
2022/09/30	8	90.55	8	89.74	95.00	0	12,487	0.00%
2022/09/29	15	92.21	10	91.97	91.10	5	12,909	0.04%
2022/09/28	26	94.78	26	92.44	90.70	0	13,222	0.00%
2022/09/27	23	98.16	19	97.70	99.60	4.1	13,774	0.03%
2022/09/26	16	101.99	40	100.53	98.50	-24	14,054	-0.17%
2022/09/23	37	111.73	5	108.70	107.00	32	14,215	0.23%
2022/09/22	25	109.86	23.2	112.17	114.00	1.9	14,252	0.01%
2022/09/21	12.1	110.17	5	110.30	110.00	7.1	14,266	0.05%
2022/09/20	34.1	110.21	37.1	112.03	113.00	-3	14,345	-0.02%
2022/09/19	8.1	109.75	2	109.50	109.50	6.1	14,511	0.04%
2022/09/16	7	110.29	2	110.00	109.50	5	14,612	0.03%
2022/09/15	2	112.75	12	112.54	111.50	-10	14,736	-0.07%
2022/09/14	5	108.60	1	106.50	114.00	4	14,959	0.03%
2022/09/13	18	112.36	0	0.00	111.50	18	15,080	0.12%
2022/09/12	36	112.97	5	113.50	112.50	31	15,194	0.20%
2022/09/08	4	108.13	11	109.23	110.00	-7	15,217	-0.05%
2022/09/07	20.2	105.91	5	106.80	105.00	15.2	15,282	0.10%
2022/09/06	9	107.61	11	107.09	107.00	-2	15,312	-0.01%
2022/09/05	18	111.44	7	112.29	110.50	11	15,354	0.07%
2022/09/02	10	114.10	15.2	113.58	115.00	-5.2	15,372	-0.03%
2022/09/01	123	114.96	39	114.81	113.00	84	15,352	0.55%	大買/
2022/08/31	42.1	115.39	27	115.13	115.50	15.1	15,307	0.10%
2022/08/30	29.1	116.36	9	116.78	117.00	20.1	15,517	0.13%
2022/08/29	18	113.53	16.1	115.18	116.00	1.9	15,566	0.01%
2022/08/26	40	116.58	9	117.33	115.50	31	15,485	0.20%
2022/08/25	3	115.50	58.3	116.94	117.00	-55.3	15,471	-0.36%
2022/08/24	76	114.16	15	115.23	113.00	61	15,425	0.40%
2022/08/23	17.2	110.35	70.1	114.08	115.50	-52.9	15,405	-0.34%
2022/08/22	8	112.50	8	112.50	111.50	0	15,309	0.00%
2022/08/19	68.1	113.57	37	114.28	113.00	31.1	15,226	0.20%
2022/08/18	27	104.52	85	106.81	109.00	-58	14,800	-0.39%
2022/08/17	10	104.05	5	103.80	102.50	5	14,631	0.03%
2022/08/16	19	105.66	15.1	106.06	104.50	3.9	14,638	0.03%
2022/08/15	10.2	105.25	70	105.00	105.50	-59.8	14,659	-0.41%
2022/08/12	47	101.38	6	101.58	101.50	41	14,467	0.28%
2022/08/11	26	100.35	9	102.06	99.60	17	14,453	0.12%
2022/08/10	25	99.00	3	99.17	98.50	22	14,537	0.15%
2022/08/09	32	100.46	40	101.09	101.00	-8	14,513	-0.06%
2022/08/08	6	97.87	8	98.41	99.50	-2	14,328	-0.01%
2022/08/05	12	97.03	13	97.49	98.80	-1	14,409	-0.01%
2022/08/04	18	93.39	21	93.24	95.00	-3	14,382	-0.02%
2022/08/03	28	93.82	11	93.77	93.20	17	14,364	0.12%
2022/08/02	28	96.33	22	96.36	96.20	6	14,293	0.04%
2022/08/01	9	101.00	3	100.67	100.50	6	14,116	0.04%
2022/07/29	8	101.63	14.2	101.63	102.50	-6.2	14,118	-0.04%
2022/07/28	32	99.54	122.3	102.39	98.50	-90.3	14,034	-0.64%	大賣/
2022/07/27	13	98.24	11	98.27	99.50	2	13,908	0.01%
2022/07/26	127.1	101.20	19.1	100.02	97.40	108	13,776	0.78%	大買/鉅額交易
2022/07/25	14.1	99.39	17.1	99.96	100.50	-3	13,539	-0.02%
2022/07/22	75.3	100.51	51	101.12	99.10	24.3	13,580	0.18%
2022/07/21	32.1	100.66	26	101.33	101.50	6.1	13,675	0.04%
2022/07/20	136.1	98.02	110	100.09	99.30	26.1	13,520	0.19%	大買/大賣/
2022/07/19	24	91.87	29	92.06	94.30	-5	13,162	-0.04%
2022/07/18	12	94.35	27	95.56	93.00	-15	13,027	-0.12%
2022/07/15	63.1	91.48	37	91.78	93.00	26.1	12,806	0.20%
2022/07/14	8	87.35	29	88.32	88.00	-21	12,375	-0.17%
2022/07/13	14	85.92	17	85.54	83.50	-3	12,311	-0.02%
2022/07/12	13	85.06	5	83.28	82.00	8	12,306	0.07%
2022/07/11	17	87.38	16	86.76	87.90	1	12,314	0.01%
2022/07/08	39	89.24	43	89.70	88.50	-4	12,130	-0.03%
2022/07/07	61	83.72	63	84.36	85.00	-2	11,708	-0.02%
2022/07/06	49.1	86.54	36.3	85.73	83.50	12.8	11,235	0.11%
2022/07/05	62.3	88.10	48	87.40	90.10	14.3	10,979	0.13%
2022/07/04	27.2	95.04	33	93.45	90.90	-5.8	10,346	-0.06%
2022/07/01	35	104.13	15	104.11	101.00	20	10,130	0.20%
2022/06/30	25	114.00	4.1	117.50	112.00	20.9	9,861	0.21%
2022/06/29	4	121.88	3	122.67	124.00	1	9,795	0.01%
2022/06/28	16	123.31	3	123.33	124.50	13	10,015	0.13%
2022/06/27	2	121.75	21	122.98	125.00	-19	10,509	-0.18%
2022/06/24	11	118.54	9	117.83	116.50	2	10,563	0.02%
2022/06/23	9	116.78	7	118.14	119.00	2	10,810	0.02%
2022/06/22	16.1	117.12	16.1	117.68	119.50	-0.1	11,550	0.00%
2022/06/21	22.1	115.58	24	114.77	118.00	-1.9	11,540	-0.02%
2022/06/20	12	113.96	8	114.44	108.50	4	11,618	0.03%
2022/06/17	18	117.67	16	118.19	118.50	2	11,816	0.02%
2022/06/16	21	124.26	11	124.36	120.50	10	12,158	0.08%
2022/06/15	12	127.88	8	127.69	126.50	4	12,606	0.03%
2022/06/14	11	131.23	10	132.75	131.00	1	13,160	0.01%
2022/06/13	3	128.83	10	132.90	133.50	-7	13,413	-0.05%
2022/06/10	17	133.24	6	133.00	132.50	11	13,626	0.08%
2022/06/09	18	134.11	22.3	133.78	134.50	-4.3	13,963	-0.03%
2022/06/08	13	133.15	32	133.58	133.50	-19	14,265	-0.13%
2022/06/07	2	130.25	13	129.38	130.00	-11	14,193	-0.08%
2022/06/06	4	126.88	5	128.20	127.00	-1	14,134	-0.01%
2022/06/02	24	128.21	12	128.83	127.50	12	14,263	0.08%
2022/06/01	7	127.21	9	126.67	126.00	-2	14,291	-0.01%
2022/05/31	7	126.71	16	126.97	126.50	-9	14,344	-0.06%
2022/05/30	7	123.07	6	123.50	125.00	1	14,311	0.01%
2022/05/27	8	120.00	2	121.00	119.00	6	14,305	0.04%
2022/05/26	8	121.00	9.1	122.32	119.50	-1.1	14,337	-0.01%
2022/05/25	1	116.50	11	118.77	120.50	-10	14,351	-0.07%
2022/05/24	10	118.15	21	119.57	115.50	-11	14,427	-0.08%
2022/05/23	3	121.50	10	121.95	121.00	-7	14,403	-0.05%
2022/05/20	7	119.14	1	119.50	119.00	6	14,368	0.04%
2022/05/19	5	117.50	9	118.00	120.00	-4	14,446	-0.03%
2022/05/18	10	119.70	16.1	120.60	121.00	-6.1	14,456	-0.04%
2022/05/17	0	0.00	3	116.50	117.00	-3	14,241	-0.02%
2022/05/16	8	115.31	13	115.27	113.00	-5	14,299	-0.03%
2022/05/13	8	113.13	10	114.05	113.50	-2	14,329	-0.01%
2022/05/12	9.1	111.18	12	111.29	108.50	-3	14,376	-0.02%
2022/05/11	2	111.50	5	114.20	112.00	-3	14,608	-0.02%
2022/05/10	10	111.15	12	112.50	113.50	-2	14,616	-0.01%
2022/05/09	6	112.00	1	109.00	108.50	5	14,710	0.03%
2022/05/06	6	110.08	12.1	112.63	116.00	-6.1	14,893	-0.04%
2022/05/05	5	114.70	4	113.50	113.00	1	14,931	0.01%
2022/05/04	7	110.93	8	111.38	112.00	-1	14,911	-0.01%
2022/05/03	0	0.00	2	106.01	108.00	-2	14,981	-0.01%
2022/04/29	6	105.33	17	106.47	105.00	-11	15,109	-0.07%
2022/04/28	19	102.39	8	103.44	102.50	11	15,062	0.07%
2022/04/27	32	102.39	15.1	103.72	106.00	16.9	14,925	0.11%
2022/04/26	3.1	110.53	4	110.63	110.00	-0.9	14,714	-0.01%
2022/04/25	20	108.20	33	109.74	110.00	-13	14,715	-0.09%
2022/04/22	23	117.37	6	116.17	115.00	17	14,672	0.12%
2022/04/21	4	123.25	6	122.83	123.00	-2	14,735	-0.01%
2022/04/20	11	121.82	15	121.77	122.50	-4	14,857	-0.03%
2022/04/19	17.2	122.33	10	122.85	121.00	7.2	15,002	0.05%
2022/04/18	13	121.31	25	120.52	119.50	-12	15,138	-0.08%
2022/04/15	21	125.67	7	124.93	123.00	14	15,233	0.09%
2022/04/14	9	132.33	4	132.13	130.50	5	15,425	0.03%
2022/04/13	7	128.93	21	129.57	130.50	-14	15,411	-0.09%
2022/04/12	17.1	125.35	8	127.69	124.50	9.1	15,455	0.06%
2022/04/11	8	127.44	11	128.68	128.50	-3	15,497	-0.02%
2022/04/08	7.1	126.08	7.5	127.00	128.00	-0.4	15,499	0.00%
2022/04/07	26	126.48	15.5	127.40	124.50	10.5	15,528	0.07%
2022/04/06	8	129.75	11	130.82	130.50	-3	15,634	-0.02%
2022/04/01	10	131.05	6	131.83	133.50	4	15,910	0.03%
2022/03/31	25.2	133.30	2	133.25	133.00	23.2	16,040	0.14%
2022/03/30	14.1	136.77	35	137.17	137.50	-20.9	15,779	-0.13%
2022/03/29	15	133.97	15	134.90	131.00	0	15,296	0.00%
2022/03/28	14	135.21	13	135.69	136.50	1	15,114	0.01%
2022/03/25	93	138.52	50.7	139.00	134.00	42.3	14,809	0.29%
2022/03/24	8.3	132.49	18	132.19	134.50	-9.7	14,028	-0.07%
2022/03/23	15	133.03	23.1	133.00	130.50	-8.1	13,891	-0.06%
2022/03/22	39.6	131.74	24.1	132.61	132.00	15.5	13,907	0.11%
2022/03/21	44.5	131.37	36	131.39	131.50	8.5	13,712	0.06%
2022/03/18	30.1	128.57	28	129.05	129.50	2.1	13,415	0.02%
2022/03/17	8.1	122.54	46.3	124.16	127.00	-38.2	13,097	-0.29%
2022/03/16	25.2	117.49	31	117.65	115.50	-5.9	12,561	-0.05%
2022/03/15	31.2	120.63	31	119.73	116.00	0.2	12,323	0.00%
2022/03/14	27.1	120.15	33	119.67	120.50	-5.9	12,224	-0.05%
2022/03/11	28	116.73	18.3	117.27	117.50	9.8	12,051	0.08%
2022/03/10	3	115.67	14	116.46	118.00	-11	11,755	-0.09%
2022/03/09	5	108.30	1	108.50	107.50	4	11,998	0.03%
2022/03/08	8	108.06	6	109.50	106.00	2	12,521	0.02%
2022/03/07	21	111.29	13	109.73	108.00	8	12,436	0.06%
2022/03/04	3	117.33	19	117.61	117.00	-16	12,518	-0.13%
2022/03/03	17	116.82	9	114.72	114.50	8	12,739	0.06%
2022/03/02	13	110.85	14	113.11	115.50	-1	12,940	-0.01%
2022/03/01	1	108.50	6	108.83	111.00	-5	13,007	-0.04%
2022/02/25	6	105.17	17.1	104.80	107.50	-11.1	13,312	-0.08%
2022/02/24	24.2	101.93	19	101.92	101.00	5.2	13,622	0.04%
2022/02/23	6.1	107.08	4	107.00	107.00	2.1	13,708	0.02%
2022/02/22	8	108.69	20	108.23	107.00	-12	14,312	-0.08%
2022/02/21	15	113.20	13	112.38	113.00	2	14,773	0.01%
2022/02/18	5.1	117.22	17.6	117.13	117.50	-12.5	15,619	-0.08%
2022/02/17	12	117.54	2	117.50	116.00	10	16,741	0.06%
2022/02/16	15	118.60	3	117.66	116.00	12	17,296	0.07%
2022/02/15	17	117.09	10	117.25	115.00	7	17,696	0.04%
2022/02/14	14	115.64	1	116.00	114.50	13	18,179	0.07%
2022/02/11	11.5	118.33	33	119.88	120.50	-21.5	18,412	-0.12%
2022/02/10	10	113.35	7	113.43	113.50	3	18,570	0.02%
2022/02/09	8	112.38	25	113.46	115.50	-17	18,977	-0.09%
2022/02/08	16.3	109.34	12	110.71	109.00	4.3	19,452	0.02%
2022/02/07	3	102.67	4	105.50	106.50	-1	19,958	-0.01%
2022/01/26	9	105.56	4	105.75	106.00	5	20,938	0.02%
2022/01/25	19.2	106.99	7	107.71	105.00	12.2	22,199	0.05%
2022/01/24	2	110.50	0	0.00	112.00	2	23,333	0.01%
2022/01/21	8.4	109.15	5	108.80	107.50	3.4	24,393	0.01%
2022/01/20	7	111.29	1	112.00	113.00	6	24,821	0.02%
2022/01/19	8.2	113.09	6	113.50	113.00	2.2	25,702	0.01%
2022/01/18	2.1	116.31	4	117.63	116.00	-1.9	27,585	-0.01%
2022/01/17	5	118.10	6	116.17	118.50	-1	27,949	0.00%
2022/01/14	17	112.12	7	112.07	115.50	10	28,705	0.03%
2022/01/13	6	114.58	12.3	113.77	114.50	-6.3	29,333	-0.02%
2022/01/12	4.4	117.27	2	116.50	116.50	2.4	30,283	0.01%
2022/01/11	21.5	119.90	15.6	118.61	117.50	5.9	31,864	0.02%
2022/01/10	18.1	122.40	5	124.41	125.50	13.1	32,869	0.04%
2022/01/07	20	125.33	20.5	127.07	123.50	-0.5	33,851	0.00%
2022/01/06	9	134.17	28.2	133.96	134.00	-19.2	34,726	-0.06%
2022/01/05	19.3	136.17	13.1	135.69	135.00	6.2	35,729	0.02%
2022/01/04	11	142.59	2	141.50	141.00	9	36,751	0.02%
2022/01/03	10	146.45	12	146.63	144.50	-2	38,902	-0.01%
2021/12/30	12.1	145.12	2.5	145.10	143.00	9.6	39,815	0.02%
2021/12/29	8.2	147.68	21	148.02	146.00	-12.9	40,713	-0.03%
2021/12/28	31	146.79	24	145.54	145.50	7	41,252	0.02%
2021/12/27	4	142.25	31	142.52	144.50	-27	41,547	-0.06%
2021/12/24	3	136.67	4	136.50	136.00	-1	41,792	0.00%
2021/12/23	10	139.25	16.5	139.97	138.00	-6.5	42,607	-0.02%
2021/12/22	9	137.22	6	138.17	136.00	3	43,380	0.01%
2021/12/21	4	136.00	2	136.00	136.00	2	44,216	0.00%
2021/12/20	6	133.50	5	134.20	134.50	1	45,849	0.00%
2021/12/17	14.6	138.23	2	138.75	136.50	12.6	47,177	0.03%
2021/12/16	23	143.83	22	144.00	143.00	1	48,924	0.00%
2021/12/15	3	136.00	6	135.67	137.00	-3	49,234	-0.01%
2021/12/14	5.3	134.23	13	134.04	133.50	-7.7	49,407	-0.02%
2021/12/13	10	134.45	21.6	134.34	134.00	-11.6	49,442	-0.02%
2021/12/10	9	138.39	21.3	138.11	137.50	-12.3	49,568	-0.02%
2021/12/09	10	140.61	6	140.42	141.50	4	49,819	0.01%
2021/12/08	13	143.77	6	146.00	143.00	7	50,199	0.01%
2021/12/07	42.1	145.58	23.3	144.72	143.00	18.9	50,938	0.04%
2021/12/06	21	149.76	13.1	150.19	149.50	8	51,266	0.02%
2021/12/03	17.1	156.62	19.1	156.84	155.00	-2	51,575	0.00%
2021/12/02	33.3	154.32	31.1	154.25	156.00	2.2	51,503	0.00%
2021/12/01	6.2	148.21	3	148.00	148.00	3.2	51,169	0.01%
2021/11/30	28	149.93	24	151.27	150.00	4	51,467	0.01%
2021/11/29	43	148.42	42	147.94	148.50	1	51,759	0.00%
2021/11/26	19.2	142.67	33.2	143.62	148.50	-14	51,975	-0.03%
2021/11/25	11	145.41	1	146.50	145.50	10	51,787	0.02%
2021/11/24	35.2	145.36	14	146.07	145.00	21.2	51,859	0.04%
2021/11/23	24.2	150.36	5	150.60	147.00	19.2	51,866	0.04%
2021/11/22	15.1	154.60	16	155.47	153.00	-0.9	51,979	0.00%
2021/11/19	61.8	161.56	51.1	159.14	156.00	10.7	52,766	0.02%
2021/11/18	39.4	161.03	15.1	159.20	157.00	24.3	52,749	0.05%
2021/11/17	67	164.65	81.3	164.59	165.50	-14.3	52,962	-0.03%
2021/11/16	66.3	164.70	56.3	166.24	159.50	10	52,558	0.02%
2021/11/15	30.4	154.44	49.4	155.83	159.00	-19	51,648	-0.04%
2021/11/12	31.2	153.36	23	153.24	149.00	8.2	51,393	0.02%
2021/11/11	28.1	148.61	37	147.80	151.50	-8.9	51,178	-0.02%
2021/11/10	26	143.35	22.1	142.81	145.00	3.9	50,801	0.01%
2021/11/09	45.6	146.46	20	146.28	142.00	25.6	50,612	0.05%
2021/11/08	21.4	144.17	22	143.48	146.50	-0.6	50,327	0.00%
2021/11/05	43.4	149.70	47	148.74	147.50	-3.6	50,121	-0.01%
2021/11/04	34.1	156.95	23	159.59	150.00	11.1	49,748	0.02%
2021/11/03	82.1	154.91	77.1	156.81	160.50	5	49,363	0.01%
2021/11/02	99.4	163.82	94	163.01	154.00	5.4	48,518	0.01%
2021/11/01	108	159.42	123.7	161.79	165.50	-15.7	47,371	-0.03%	大買/大賣/
2021/10/29	37.2	152.72	47.1	151.09	152.50	-9.9	46,367	-0.02%
2021/10/28	72.2	143.87	57	143.33	142.50	15.2	45,320	0.03%
2021/10/27	50.1	141.96	62.2	142.97	141.50	-12	45,025	-0.03%
2021/10/26	90.2	140.77	89.1	142.74	140.00	1.1	44,406	0.00%
2021/10/25	24	133.75	23	135.37	135.00	1	42,768	0.00%
2021/10/22	31	132.13	32.2	132.54	135.50	-1.2	42,815	0.00%
2021/10/21	40.1	135.81	52	134.96	132.50	-11.9	42,435	-0.03%
2021/10/20	44.1	132.51	52	133.35	135.50	-7.9	42,141	-0.02%
2021/10/19	91.2	132.85	77.1	133.93	129.50	14.1	41,482	0.03%
2021/10/18	47.2	127.24	30	128.57	132.00	17.2	40,515	0.04%
2021/10/15	20	124.50	77.1	124.93	128.50	-57.1	40,101	-0.14%
2021/10/14	103.1	119.35	60	118.15	117.00	43.1	39,579	0.11%	大買/
2021/10/13	37	126.03	40	125.91	122.00	-3	39,274	-0.01%
2021/10/12	52	125.89	53	126.07	128.50	-1	39,148	0.00%
2021/10/08	95.2	127.29	87	127.31	124.00	8.2	39,173	0.02%
2021/10/07	41	121.13	66.2	121.42	124.50	-25.2	37,710	-0.07%
2021/10/06	43	115.52	37	115.99	113.50	6	37,871	0.02%
2021/10/05	41	109.22	53	109.80	113.50	-12	37,204	-0.03%
2021/10/04	27	110.81	30	109.43	106.00	-3	36,571	-0.01%
2021/10/01	27	112.50	20	112.23	112.00	7	36,165	0.02%
2021/09/30	32	115.92	32.5	116.32	118.00	-0.5	36,074	0.00%
2021/09/29	46.6	115.73	28.1	115.04	112.00	18.5	35,335	0.05%
2021/09/28	56	122.41	41	122.56	122.00	15	34,671	0.04%
2021/09/27	82.1	124.94	110.1	125.83	123.00	-28	33,883	-0.08%	大賣/
2021/09/24	95	121.00	74.1	120.69	119.50	20.9	32,349	0.06%
2021/09/23	29	117.64	71	118.34	121.00	-42	31,055	-0.14%
2021/09/22	31	107.77	51	107.51	110.50	-20	29,473	-0.07%
2021/09/17	19	104.87	16	105.97	107.50	3	29,084	0.01%
2021/09/16	15	101.90	20	102.00	101.50	-5	28,932	-0.02%
2021/09/15	30	101.52	10	102.50	100.50	20	28,857	0.07%
2021/09/14	23	107.39	12	107.42	106.00	11	28,654	0.04%
2021/09/13	40	107.83	24	108.77	106.50	16	28,806	0.06%
2021/09/10	53.1	105.80	64	106.24	108.00	-10.9	28,763	-0.04%
2021/09/09	32	100.42	55.1	99.78	101.50	-23.1	28,549	-0.08%
2021/09/08	30	96.39	24	96.94	94.60	6	28,436	0.02%
2021/09/07	22	99.52	49	99.33	98.60	-27	28,804	-0.09%
2021/09/06	15	104.20	16	104.59	103.50	-1	29,578	0.00%
2021/09/03	39	103.19	13	103.08	103.00	26	29,580	0.09%
2021/09/02	55	110.70	59	108.86	106.00	-4	29,540	-0.01%
2021/09/01	39	110.19	28.5	110.02	114.00	10.5	29,120	0.04%
2021/08/31	5	106.60	33	106.32	109.00	-28	28,646	-0.10%
2021/08/30	26.1	106.21	13	106.85	106.00	13.1	28,721	0.05%
2021/08/27	37	106.93	4.1	106.38	104.50	32.9	28,782	0.11%
2021/08/26	35	107.76	40.2	108.74	111.50	-5.2	29,032	-0.02%
2021/08/25	94.2	109.94	44	109.86	106.50	50.2	28,704	0.17%
2021/08/24	49	105.50	36	106.01	105.00	13	27,801	0.05%
2021/08/23	43.3	100.76	48.6	101.20	104.00	-5.3	27,303	-0.02%
2021/08/20	35	92.36	42	91.99	94.60	-7	26,844	-0.03%
2021/08/19	11	88.37	17.1	88.26	86.00	-6.1	26,642	-0.02%
2021/08/18	28.3	84.92	20	86.22	89.80	8.3	26,569	0.03%
2021/08/17	23.2	88.51	32.1	86.02	84.50	-8.9	26,688	-0.03%
2021/08/16	2	89.85	5	89.86	92.00	-3	26,509	-0.01%
2021/08/13	21.2	93.43	29	91.99	90.30	-7.8	26,453	-0.03%
2021/08/12	13	95.34	21	96.19	95.60	-8	26,366	-0.03%
2021/08/11	31.1	92.85	29	92.42	93.30	2.1	26,380	0.01%
2021/08/10	31.1	95.40	26	95.83	96.50	5.1	26,198	0.02%
2021/08/09	31.4	100.21	15	101.00	95.40	16.4	26,051	0.06%
2021/08/06	11	107.77	8	107.06	106.00	3	25,867	0.01%
2021/08/05	4	107.41	20	109.10	112.50	-16	25,914	-0.06%
2021/08/04	21.2	109.01	16	110.53	107.00	5.2	26,200	0.02%
2021/08/03	13	107.89	11	109.41	108.50	2	26,113	0.01%
2021/08/02	5	105.00	10	105.00	106.50	-5	26,038	-0.02%
2021/07/30	19	107.68	17.2	108.60	102.50	1.8	25,949	0.01%
2021/07/29	14	105.54	18	106.50	108.00	-4	25,755	-0.02%
2021/07/28	24	103.79	13.1	104.71	104.50	10.9	25,598	0.04%
2021/07/27	21	116.76	21	118.33	112.00	0	25,361	0.00%
2021/07/26	14.2	116.56	12	119.46	118.00	2.2	25,132	0.01%
2021/07/23	13	117.33	10	117.40	114.00	3	24,749	0.01%
2021/07/22	32	119.72	24	120.04	121.50	8	24,472	0.03%
2021/07/21	35.1	112.51	32	113.69	117.00	3.1	23,826	0.01%
2021/07/20	22.1	110.60	22	107.66	106.50	0.1	23,256	0.00%
2021/07/19	14	114.82	19	115.58	112.50	-5	22,976	-0.02%
2021/07/16	33	109.15	30.5	110.09	111.00	2.5	22,765	0.01%
2021/07/15	41	100.41	73	99.48	107.00	-32	22,479	-0.14%
2021/07/14	69	96.96	66	97.22	99.60	3	21,925	0.01%
2021/07/13	80	94.72	92	95.55	90.60	-12	21,341	-0.06%
2021/07/12	6	90.07	29	89.28	92.70	-23	20,269	-0.11%
2021/07/09	16	84.79	20	84.89	84.30	-4	20,067	-0.02%
2021/07/08	37	84.14	35	84.09	83.70	2	20,187	0.01%
2021/07/07	25	83.16	56	83.94	84.30	-31	20,213	-0.15%
2021/07/06	26	79.85	19	80.92	79.70	7	20,418	0.03%
2021/07/05	22	80.54	12	80.69	80.60	10	20,953	0.05%
2021/07/02	3	76.93	2	78.50	79.20	1	21,542	0.00%
2021/07/01	16	76.78	12	77.16	76.10	4	22,398	0.02%
2021/06/30	11	78.40	4.1	78.55	78.30	7	23,111	0.03%
2021/06/29	32	78.42	79	78.17	77.70	-47	23,415	-0.20%
2021/06/28	14	82.82	26	82.40	81.50	-12	23,399	-0.05%
2021/06/25	4	85.58	8	85.68	85.00	-4	24,037	-0.02%
2021/06/24	7	83.71	4	83.35	83.10	3	24,507	0.01%
2021/06/23	23	82.61	19	82.83	82.90	4	24,570	0.02%
2021/06/22	42	84.36	51	83.88	81.00	-9	24,919	-0.04%
2021/06/21	44	87.12	61	87.63	85.20	-17	25,138	-0.07%
2021/06/18	83	85.31	70	85.16	87.50	13	25,777	0.05%
2021/06/17	42	79.40	60.1	80.49	81.10	-18.1	25,476	-0.07%
2021/06/16	127	80.01	82.1	78.96	78.40	44.9	25,378	0.18%	大買/
2021/06/15	77.1	78.58	198	79.49	79.90	-120.9	24,755	-0.49%	大賣/鉅額交易
2021/06/11	17	72.66	9	72.37	72.70	8	23,827	0.03%
2021/06/10	47	73.01	46	71.83	70.10	1	23,921	0.00%
2021/06/09	3	70.23	6	70.35	70.40	-3	23,846	-0.01%
2021/06/08	3.1	69.68	5	70.52	69.40	-2	23,948	-0.01%
2021/06/07	6	69.67	8	70.71	70.80	-2	23,914	-0.01%
2021/06/04	29	70.11	17	70.41	68.50	12	23,699	0.05%
2021/06/03	40	73.15	66	72.70	72.70	-26	23,504	-0.11%
2021/06/02	24	69.47	24	69.77	68.80	0	22,927	0.00%
2021/06/01	0	0.00	13.5	68.56	69.00	-13.5	22,715	-0.06%
2021/05/31	14	67.50	3	67.73	67.30	11	22,613	0.05%
2021/05/28	9	68.08	10	68.52	67.70	-1	22,504	0.00%
2021/05/27	7	65.44	21	65.93	66.60	-14	22,262	-0.06%
2021/05/26	8	63.54	10	63.94	63.60	-2	22,025	-0.01%
2021/05/25	38	62.70	44	63.05	63.30	-6	21,986	-0.03%
2021/05/24	5	58.06	4	57.70	59.90	1	21,802	0.00%
2021/05/21	4	56.58	7	56.66	56.00	-3	22,535	-0.01%
2021/05/20	7.1	55.36	23	55.84	55.60	-16	22,687	-0.07%
2021/05/19	18	54.57	14	55.00	54.90	4	22,627	0.02%
2021/05/18	11	52.42	5	53.52	54.00	6	22,512	0.03%
2021/05/17	2	48.10	7	48.81	49.15	-5	22,514	-0.02%
2021/05/14	18	54.84	11	56.03	51.80	7	22,385	0.03%
2021/05/13	6.5	55.16	6	55.57	54.80	0.5	22,250	0.00%
2021/05/12	9	54.49	13	52.98	56.00	-4	22,119	-0.02%
2021/05/11	17	55.56	8	56.89	53.60	9	21,817	0.04%
2021/05/10	3	58.90	3	59.60	58.80	0	21,807	0.00%
2021/05/07	12	59.71	10	60.99	61.90	2	21,825	0.01%
2021/05/06	4	57.78	15	58.55	58.50	-11	21,845	-0.05%
2021/05/05	17	60.39	1	62.30	58.00	16	21,940	0.07%
2021/05/04	10	60.21	20	59.49	60.80	-10	21,922	-0.05%
2021/05/03	13	61.82	13	62.12	61.60	0	21,814	0.00%
2021/04/29	14	65.69	5	65.96	65.10	9	21,797	0.04%
2021/04/28	8	67.64	4	68.25	67.30	4	22,200	0.02%
2021/04/27	8	66.70	7	66.44	66.20	1	22,450	0.00%
2021/04/26	67	68.86	10	68.93	68.20	57	22,748	0.25%
2021/04/23	9	67.99	17	66.36	68.70	-8	23,292	-0.03%
2021/04/22	52	70.79	16	69.88	67.10	36	23,909	0.15%
2021/04/21	26	76.40	33	76.50	74.50	-7	24,734	-0.03%
2021/04/20	80	74.77	65	74.96	74.90	15	24,436	0.06%
2021/04/19	20	70.15	20	70.27	70.70	0	24,647	0.00%
2021/04/16	4	69.18	11	69.95	68.60	-7	24,760	-0.03%
2021/04/15	38	68.83	4	69.05	68.80	34	24,734	0.14%
2021/04/14	5	69.04	18	67.38	68.70	-13	24,716	-0.05%
2021/04/13	16	69.97	26	70.84	68.00	-10	24,676	-0.04%
2021/04/12	52	69.69	34	69.71	68.00	18	24,583	0.07%
2021/04/09	69	75.51	27.1	76.05	75.00	41.9	24,329	0.17%
2021/04/08	30.1	71.36	55	71.47	74.50	-24.9	23,755	-0.10%
2021/04/07	57.2	68.35	27	68.36	69.00	30.2	23,064	0.13%
2021/04/06	14.8	63.27	51	64.56	65.80	-36.2	22,461	-0.16%
2021/04/01	18	60.83	21	61.35	59.90	-3	21,918	-0.01%
2021/03/31	12	59.52	13	59.14	59.50	-1	21,803	0.00%
2021/03/30	31	61.24	32.1	61.27	60.90	-1.1	21,724	0.00%
2021/03/29	108.1	56.97	179.1	58.75	59.50	-71	21,067	-0.34%	大買/大賣/
2021/03/26	10	55.49	18	55.31	55.80	-8	20,571	-0.04%
2021/03/25	19.1	55.18	127	54.31	55.40	-107.9	20,466	-0.53%	大賣/鉅額交易
2021/03/24	34	54.63	39	55.15	55.00	-5	20,076	-0.02%
2021/03/23	49	56.30	25	54.87	52.00	24	19,449	0.12%
2021/03/22	16	54.56	63	55.29	56.70	-47	18,413	-0.26%
2021/03/19	59	51.78	51	52.36	51.60	8	18,192	0.04%
2021/03/18	26	51.70	9	52.03	51.80	17	18,173	0.09%
2021/03/17	6	51.47	43	51.37	50.80	-37	18,553	-0.20%
2021/03/16	12	51.55	34	51.65	50.40	-22	19,764	-0.11%
2021/03/15	9	50.15	34	50.10	49.95	-25	20,109	-0.12%
2021/03/12	22	48.43	42.6	48.71	48.90	-20.6	20,161	-0.10%
2021/03/11	9	46.39	11	46.56	46.90	-2	20,259	-0.01%
2021/03/10	5	45.02	3	45.00	44.70	2	20,376	0.01%
2021/03/09	5	44.88	4	44.44	45.00	1	21,015	0.00%
2021/03/08	1	46.85	2	46.28	44.25	-1	20,995	0.00%
2021/03/05	7	46.12	2	46.35	45.95	5	21,053	0.02%
2021/03/04	4	47.06	14	47.14	46.80	-10	21,449	-0.05%
2021/03/03	11	47.83	4	47.58	47.90	7	21,642	0.03%
2021/03/02	13	47.55	44	48.11	47.30	-31	21,725	-0.14%
2021/02/26	12	47.30	6	47.38	47.60	6	22,034	0.03%
2021/02/25	11	49.14	9	49.19	48.60	2	22,532	0.01%
2021/02/24	29	50.29	16	50.28	49.40	13	22,516	0.06%
2021/02/23	43	52.41	27	52.20	51.80	16	22,425	0.07%
2021/02/22	13	49.21	34	49.79	50.80	-21	21,548	-0.10%
2021/02/19	10	46.41	10	45.75	46.20	0	21,195	0.00%
2021/02/18	14	46.44	2.2	46.25	46.60	11.9	21,117	0.06%
2021/02/17	38	47.57	4	46.86	46.25	34	21,022	0.16%
2021/02/05	23	45.72	1	46.10	45.65	22	20,861	0.11%
2021/02/04	5	46.38	5	46.19	46.10	0	20,786	0.00%
2021/02/03	4	47.45	5	47.53	47.25	-1	20,700	0.00%
2021/02/02	14	47.56	22	47.25	48.00	-8	20,514	-0.04%
2021/02/01	11	43.81	22	44.69	45.85	-11	20,331	-0.05%
2021/01/29	9	46.36	11	46.44	44.80	-2	20,125	-0.01%
2021/01/28	24	47.61	9	47.22	47.10	15	19,980	0.08%
2021/01/27	34	48.09	15	48.26	49.10	19	19,843	0.10%
2021/01/26	25	49.04	19	49.65	48.00	6	19,622	0.03%
2021/01/25	123	49.22	14	49.01	49.30	109	19,481	0.56%	大買/鉅額交易
2021/01/22	31	48.72	50	48.85	49.70	-19	19,292	-0.10%
2021/01/21	30	48.91	20	49.95	48.65	10	19,067	0.05%
2021/01/20	62	49.14	54	49.03	49.40	8	18,548	0.04%
2021/01/19	44	51.31	25.1	51.54	50.00	18.9	18,146	0.10%
2021/01/18	62	52.42	81	52.39	52.50	-19	17,692	-0.11%
2021/01/15	42	51.81	154	51.52	51.00	-112	16,927	-0.66%	大賣/鉅額交易
2021/01/14	80	48.76	46.3	49.16	50.10	33.7	16,128	0.21%
2021/01/13	9	46.04	26	45.78	46.85	-17	14,645	-0.12%
2021/01/12	28	42.83	47	43.18	42.60	-19	14,261	-0.13%
2021/01/11	35	40.73	15	41.32	41.70	20	13,388	0.15%
2021/01/08	20	39.05	8	38.79	38.85	12	13,094	0.09%
2021/01/07	9	39.78	4	39.76	39.30	5	13,116	0.04%
2021/01/06	19	39.90	17	39.98	39.80	2	13,007	0.02%
2021/01/05	15	41.44	33	41.26	41.15	-18	12,715	-0.14%
2021/01/04	38	42.39	33	42.25	42.60	5	12,539	0.04%
2020/12/31	2	40.40	6	40.59	40.60	-4	12,196	-0.03%
2020/12/30	3	40.37	6	40.90	40.10	-3	12,164	-0.02%
2020/12/29	25	41.62	39	41.73	41.00	-14	12,057	-0.12%
2020/12/28	53	41.38	54.5	41.45	41.65	-1.5	11,676	-0.01%
2020/12/25	41.5	40.39	39	40.35	39.85	2.5	11,341	0.02%
2020/12/24	65	39.12	24	39.23	39.40	41	11,015	0.37%
2020/12/23	28	38.84	6.1	38.55	39.20	21.9	10,851	0.20%
2020/12/22	26	38.58	3	38.40	37.20	23	10,783	0.21%
2020/12/21	0	0.00	1	37.65	37.50	-1	10,875	-0.01%
2020/12/18	47	38.54	6	38.55	38.85	41	10,875	0.38%
2020/12/17	33	37.90	2	38.73	38.85	31	10,782	0.29%
2020/12/16	5	38.47	4	38.39	38.25	1	10,654	0.01%
2020/12/15	9	38.11	20	39.08	37.70	-11	10,552	-0.10%
2020/12/14	35	40.16	19	40.27	40.15	16	10,345	0.15%
2020/12/11	45	39.76	66	39.81	38.80	-21	10,064	-0.21%
2020/12/10	120	41.24	95	41.00	41.10	25	9,491	0.26%	大買/
2020/12/09	34	38.23	37	38.61	39.60	-3	8,064	-0.04%
2020/12/08	12	35.83	17	36.15	36.00	-5	7,328	-0.07%
2020/12/07	20	34.92	24	35.14	35.20	-4	7,011	-0.06%
2020/12/04	2	33.93	6	33.92	34.00	-4	6,711	-0.06%
2020/12/03	56	34.67	40	34.75	33.45	16	6,581	0.24%
2020/12/02	4	32.68	11	32.92	32.65	-7	6,209	-0.11%
2020/12/01	12	32.55	0	0.00	32.30	12	6,100	0.20%
2020/11/30	13	33.21	36	33.52	32.85	-23	5,978	-0.38%
2020/11/27	7	32.37	17	32.44	32.30	-10	5,578	-0.18%
2020/11/26	1	32.00	15	32.04	31.95	-14	5,317	-0.26%
2020/11/25	27	32.29	28	32.09	32.05	-1	5,187	-0.02%
2020/11/24	47	31.86	18	31.34	31.70	29	4,817	0.60%
2020/11/23	3	29.63	3	30.07	29.80	0	4,219	0.00%
2020/11/20	25	29.68	40	29.44	29.65	-15	4,054	-0.37%
2020/11/10	0	0.00	4	27.90	27.65	-4	4,847	-0.08%
2020/11/06	4	27.66	2	27.75	27.40	2	4,928	0.04%
2020/11/04	0	0.00	1	27.45	27.50	-1	5,145	-0.02%
2020/11/02	5	27.03	3	27.05	27.00	2	5,375	0.04%
2020/10/30	3	27.30	1	27.30	27.10	2	5,527	0.04%
2020/10/29	0	0.00	2	27.53	27.55	-2	5,763	-0.03%
2020/10/28	1	27.70	2	27.70	27.65	-1	5,909	-0.02%
2020/10/27	3	28.13	0	0.00	28.10	3	6,067	0.05%
2020/10/26	1	28.60	5	28.60	28.55	-4	6,239	-0.06%
2020/10/23	24	28.78	0	0.00	28.95	24	6,547	0.37%
2020/10/22	12	29.46	4	29.68	29.00	8	7,735	0.10%
2020/10/21	0	0.00	3	29.25	29.15	-3	8,049	-0.04%
2020/10/20	2	28.95	0	0.00	29.05	2	8,533	0.02%
2020/10/19	2	28.83	2	29.03	29.15	0	9,397	0.00%
2020/10/16	8	29.27	8	29.01	28.55	0	10,259	0.00%
2020/10/15	6	29.15	2	29.35	29.30	4	10,442	0.04%
2020/10/14	2	28.05	1	28.20	28.60	1	10,382	0.01%
2020/10/13	1	28.05	0	0.00	27.75	1	10,652	0.01%
2020/10/12	1	28.10	1	28.15	27.95	0	11,226	0.00%
2020/10/08	1	28.60	0	0.00	28.55	1	11,454	0.01%
2020/10/07	6	28.88	6	28.92	29.00	0	12,293	0.00%
2020/10/06	30	28.23	2	28.35	28.15	28	13,119	0.21%
2020/10/05	1	27.95	0	0.00	27.85	1	13,193	0.01%
2020/09/30	3	27.92	0	0.00	27.85	3	13,282	0.02%
2020/09/29	1	27.80	13	28.15	27.70	-12	13,344	-0.09%
2020/09/28	15	28.25	1	28.20	28.30	14	13,463	0.10%
2020/09/25	1	28.30	4	28.26	27.50	-3	13,617	-0.02%
2020/09/24	15	29.92	10	29.84	29.35	5	13,724	0.04%
2020/09/23	2	29.60	16	29.54	30.00	-14	13,469	-0.10%
2020/09/22	3	29.07	4	29.31	29.35	-1	13,378	-0.01%
2020/09/21	0	0.00	5	29.38	29.00	-5	13,338	-0.04%
2020/09/18	0	0.00	3	29.50	29.35	-3	13,345	-0.02%
2020/09/17	0	0.00	1	29.45	29.60	-1	13,329	-0.01%
2020/09/16	4	29.55	3	29.47	29.10	1	13,299	0.01%
2020/09/15	0	0.00	2.9	29.07	29.00	-2.9	13,255	-0.02%
2020/09/14	3.9	29.21	3	28.93	28.90	0.9	13,345	0.01%
2020/09/11	0	0.00	1	28.50	28.35	-1	13,328	-0.01%
2020/09/10	1	28.55	30	28.56	28.55	-29	13,336	-0.22%
2020/09/09	2	28.68	6	28.70	28.90	-4	13,371	-0.03%
2020/09/08	13	28.75	13	28.92	28.90	0	13,385	0.00%
2020/09/07	61	29.61	31	29.45	29.35	30	13,385	0.22%
2020/09/03	3	27.60	11.5	27.45	27.25	-8.5	13,300	-0.06%
2020/09/02	11	27.30	2	27.48	27.30	9	13,432	0.07%
2020/09/01	0	0.00	5	26.85	26.85	-5	13,467	-0.04%
2020/08/31	2	26.85	2	26.85	26.85	0	13,585	0.00%
2020/08/28	2	27.15	3	26.93	26.70	-1	14,029	-0.01%
2020/08/27	3	26.83	3	26.93	26.75	0	14,055	0.00%
2020/08/26	0	0.00	15	27.00	27.10	-15	14,087	-0.11%
2020/08/25	9	26.90	3	26.82	26.75	6	14,112	0.04%
2020/08/24	12	26.63	3	26.68	26.55	9	14,208	0.06%
2020/08/21	17	27.14	14	27.02	27.05	3	14,326	0.02%
2020/08/20	19	27.36	16	28.32	27.00	3	14,302	0.02%
2020/08/19	2	29.88	3	30.17	30.00	-1	14,482	-0.01%
2020/08/18	25	30.72	31	30.56	30.40	-6	15,022	-0.04%
2020/08/17	8	30.16	4	30.33	30.40	4	15,120	0.03%
2020/08/14	25	29.49	3	29.63	29.80	22	15,224	0.14%
2020/08/12	2	29.05	3	28.92	29.00	-1	15,414	-0.01%
2020/08/11	5	29.27	5	29.27	29.05	0	15,467	0.00%
2020/08/10	9	30.17	15	30.07	29.45	-6	15,465	-0.04%
2020/08/07	0	0.00	4	30.90	30.60	-4	15,450	-0.03%
2020/08/06	21	30.79	7	30.74	30.45	14	15,867	0.09%
2020/08/05	4	31.44	27	31.54	31.10	-23	15,774	-0.15%
2020/08/04	15	31.66	2	31.18	31.60	13	15,797	0.08%
2020/08/03	3	30.90	4	31.23	31.55	-1	15,611	-0.01%
2020/07/31	43	32.13	0	0.00	31.65	43	15,508	0.28%
2020/07/30	4	31.70	5	31.77	31.80	-1	15,356	-0.01%
2020/07/29	36	31.10	33	31.58	31.95	3	15,201	0.02%
2020/07/28	265	32.51	237	33.21	30.50	28	14,897	0.19%	大買/大賣/
2020/07/27	25	31.90	26	31.99	32.80	-1	13,771	-0.01%
2020/07/24	31	31.81	101	31.01	31.25	-70	13,310	-0.53%	大賣/
2020/07/23	130	32.16	134	32.07	32.40	-4	12,818	-0.03%	大買/大賣/
2020/07/22	69	30.55	122	30.80	30.85	-53	11,977	-0.44%	大賣/
2020/07/21	42	29.19	7	29.04	29.05	35	11,113	0.31%
2020/07/20	9	28.92	37	28.79	28.55	-28	10,922	-0.26%
2020/07/17	18	28.78	17	28.61	28.80	1	10,895	0.01%
2020/07/16	29	29.66	13.5	29.54	29.90	15.5	10,660	0.15%
2020/07/15	25	29.02	16	28.94	28.15	9	10,122	0.09%
2020/07/14	80	29.82	113	29.92	29.20	-33	10,025	-0.33%	大賣/
2020/07/13	52	29.17	40	29.14	29.85	12	9,341	0.13%
2020/07/09	1	27.30	0	0.00	27.15	1	8,759	0.01%
2020/07/08	8	27.49	3	27.45	27.45	5	8,708	0.06%
2020/07/07	10	27.58	20	28.20	26.95	-10	8,664	-0.12%
2020/07/06	6	27.74	17	27.72	27.90	-11	8,586	-0.13%
2020/07/03	18	26.99	12	26.58	27.50	6	8,474	0.07%
2020/06/30	1	25.65	1	25.85	25.65	0	8,290	0.00%
2020/06/29	5	26.02	21	25.63	25.60	-16	8,311	-0.19%
2020/06/24	1	26.50	4	26.40	26.45	-3	8,315	-0.04%
2020/06/23	0	0.00	12	26.13	26.30	-12	8,407	-0.14%
2020/06/22	7	26.25	3	26.25	26.15	4	8,457	0.05%
2020/06/19	12	27.13	7	27.04	26.55	5	8,517	0.06%
2020/06/18	11	26.37	5	26.32	26.40	6	8,458	0.07%
2020/06/17	4	26.40	8	26.35	26.25	-4	8,502	-0.05%
2020/06/16	5	26.60	4	26.56	26.60	1	8,646	0.01%
2020/06/15	3	26.10	1	26.05	26.10	2	8,852	0.02%
2020/06/12	3	26.25	2	26.10	26.65	1	8,997	0.01%
2020/06/11	4	27.16	13	27.08	26.80	-9	9,112	-0.10%
2020/06/10	19	28.11	9	27.74	27.85	10	9,212	0.11%
2020/06/09	52	28.90	20	29.00	28.55	32	9,325	0.34%
2020/06/08	12	28.85	5	28.80	28.80	7	9,473	0.07%
2020/06/05	21	28.55	8	28.55	28.50	13	9,803	0.13%
2020/06/04	45	28.99	16	28.96	28.65	29	9,915	0.29%
2020/06/03	4	28.15	6	28.16	28.30	-2	9,533	-0.02%
2020/06/02	1	27.95	4	28.38	27.90	-3	9,514	-0.03%
2020/06/01	7	28.16	13	28.00	28.00	-6	9,526	-0.06%
2020/05/29	3	28.07	14	28.41	27.80	-11	9,546	-0.12%
2020/05/28	16	28.64	13	28.58	28.20	3	9,543	0.03%
2020/05/27	9	28.51	15	28.29	28.20	-6	9,648	-0.06%
2020/05/26	112	28.67	78	29.03	28.25	34	9,586	0.35%	大買/
2020/05/25	84	28.15	105	28.67	29.65	-21	9,149	-0.23%	大賣/
2020/05/22	26	27.59	20	27.40	27.15	6	8,577	0.07%
2020/05/21	22	27.10	24	27.05	27.05	-2	8,375	-0.02%
2020/05/20	16	26.67	30	26.75	26.60	-14	8,425	-0.17%
2020/05/19	2	25.83	5	26.10	25.80	-3	8,255	-0.04%
2020/05/18	7	26.42	10	26.47	25.90	-3	8,212	-0.04%
2020/05/15	5	25.57	11	26.10	26.20	-6	8,136	-0.07%
2020/05/14	8	25.76	6	26.28	25.55	2	8,251	0.02%
2020/05/13	81	26.95	78	26.79	26.70	3	8,194	0.04%
2020/05/12	14	25.96	4	26.08	25.70	10	7,714	0.13%
2020/05/11	2	26.03	11	25.68	26.10	-9	7,665	-0.12%
2020/05/08	17	25.42	8	25.13	24.85	9	7,479	0.12%
2020/05/07	16	24.86	12	25.10	25.10	4	7,444	0.05%
2020/05/06	1	24.85	0	0.00	24.60	1	7,393	0.01%
2020/05/05	2	25.10	2	24.95	24.75	0	7,380	0.00%
2020/05/04	1	24.80	4	24.79	24.65	-3	7,405	-0.04%
2020/04/30	17	25.29	7	25.24	25.10	10	7,414	0.13%
2020/04/29	1	24.75	1	24.75	24.75	0	7,372	0.00%
2020/04/28	1	24.90	9	24.78	24.80	-8	7,370	-0.11%
2020/04/27	13	24.69	0	0.00	24.65	13	7,409	0.18%
2020/04/24	2	24.50	0	0.00	24.50	2	7,376	0.03%
2020/04/23	3	24.78	2	24.73	24.65	1	7,363	0.01%
2020/04/22	1	24.50	2	24.35	24.55	-1	7,331	-0.01%
2020/04/21	4	25.28	3	25.45	24.85	1	7,295	0.01%
2020/04/20	5	25.48	5	25.69	25.60	0	7,285	0.00%
2020/04/17	4	26.01	4	25.79	25.70	0	7,299	0.00%
2020/04/16	15	26.62	4	26.71	26.40	11	7,188	0.15%
2020/04/15	20	25.84	25	26.09	26.40	-5	7,028	-0.07%
2020/04/14	1	25.05	1	25.15	24.80	0	6,732	0.00%
2020/04/13	1	25.10	0	0.00	24.90	1	6,673	0.01%
2020/04/10	2	25.00	0	0.00	25.00	2	6,653	0.03%
2020/04/09	7	25.69	5	25.41	25.20	2	6,754	0.03%
2020/04/08	7	25.86	6	25.88	25.95	1	6,764	0.01%
2020/04/07	2	25.10	10	25.23	25.00	-8	6,686	-0.12%
2020/04/06	2	24.65	8.1	24.64	24.60	-6.1	6,670	-0.09%
2020/04/01	6	24.30	8	24.44	24.55	-2	6,830	-0.03%
2020/03/31	5	24.34	0	24.65	24.25	5	6,830	0.07%
2020/03/30	2	23.95	2	24.13	24.70	0	6,886	0.00%
2020/03/27	6	24.38	4	24.36	24.10	2	6,853	0.03%
2020/03/26	1	23.65	5	24.11	24.30	-4	6,756	-0.06%
2020/03/25	6	23.93	10	23.96	23.70	-4	6,701	-0.06%
2020/03/24	4	23.15	5	23.18	23.00	-1	6,644	-0.02%
2020/03/23	9	22.63	5	22.85	22.15	4	6,714	0.06%
2020/03/20	11	24.16	108	24.29	23.85	-97	6,729	-1.44%	大賣/
2020/03/19	114	22.55	8	22.84	22.50	106	6,636	1.60%	大買/鉅額交易
2020/03/18	8	25.92	23	26.16	25.00	-15	6,424	-0.23%
2020/03/17	15	25.92	14	26.15	25.55	1	6,298	0.02%
2020/03/16	15	26.93	16	26.86	25.40	-1	6,120	-0.02%
2020/03/13	22	24.70	20	24.73	26.80	2	5,965	0.03%
2020/03/12	15	26.73	10	27.43	26.05	5	5,737	0.09%
2020/03/11	20	28.50	95	27.87	27.40	-75	5,446	-1.38%
2020/03/10	9	26.65	9	27.06	27.50	0	5,079	0.00%
2020/03/09	6	26.87	4	27.04	26.30	2	4,915	0.04%
2020/03/06	4	27.41	3	27.52	27.15	1	4,854	0.02%
2020/03/05	6	27.78	3	28.10	27.60	3	4,858	0.06%
2020/03/04	3	27.25	33	27.41	27.75	-30	4,793	-0.63%
2020/03/03	93	27.85	1	27.45	27.25	92	4,726	1.95%
2020/03/02	55	26.37	54	27.43	27.60	1	4,655	0.02%
2020/02/27	3	26.37	3	26.52	25.95	0	4,440	0.00%
2020/02/26	33	27.42	56	27.20	27.05	-23	4,356	-0.53%
2020/02/25	34	26.74	19	26.85	27.00	15	4,275	0.35%
2020/02/24	10	27.31	3	27.25	27.35	7	4,233	0.17%
2020/02/21	11.5	27.61	16	27.81	27.75	-4.5	4,182	-0.11%
2020/02/20	11.5	26.83	21	26.63	26.60	-9.5	3,930	-0.24%
2020/02/19	24	26.18	13	26.25	26.10	11	3,856	0.29%
2020/02/18	11	26.17	1	26.00	25.80	10	3,845	0.26%
2020/02/17	4	25.80	18	25.95	26.05	-14	3,836	-0.36%
2020/02/14	6	25.03	2	25.20	25.25	4	3,664	0.11%
2020/02/13	9	24.85	0	0.00	24.40	9	3,664	0.25%
2020/02/12	2	24.63	2	24.58	24.85	0	3,787	0.00%
2020/02/11	0	0.00	1	24.25	24.30	-1	3,790	-0.03%
2020/02/10	2	23.93	3	23.98	24.00	-1	3,879	-0.03%
2020/02/07	4	24.51	3	24.58	24.35	1	3,919	0.03%
2020/02/05	1	24.75	16	25.48	24.80	-15	4,015	-0.37%
2020/02/04	1	24.55	93	24.63	24.70	-92	4,072	-2.26%
2020/02/03	95	23.56	3	24.00	24.35	92	4,150	2.22%
2020/01/31	11	24.43	2	24.98	24.95	9	4,194	0.21%
2020/01/30	37	24.41	0	0.00	24.15	37	4,397	0.84%
2020/01/20	1	26.75	1	26.70	26.80	0	4,625	0.00%
2020/01/17	5	26.85	3	27.00	26.80	2	4,868	0.04%
2020/01/16	0	0.00	2	27.10	27.10	-2	5,072	-0.04%
2020/01/15	3	27.13	11	27.26	27.30	-8	5,279	-0.15%
2020/01/14	2	27.30	1	27.40	27.05	1	5,538	0.02%
2020/01/13	3	26.55	3.5	26.69	27.25	-0.5	5,853	-0.01%
2020/01/10	1	26.25	0	0.00	26.05	1	5,896	0.02%
2020/01/09	6	26.74	2	27.00	26.60	4	5,912	0.07%
2020/01/08	2	26.50	2	26.60	26.15	0	5,949	0.00%
2020/01/07	1	27.45	4	27.50	27.00	-3	6,131	-0.05%
2020/01/06	16	27.30	0	0.00	27.20	16	6,277	0.25%
2020/01/03	1	28.00	29	28.23	27.85	-28	6,359	-0.44%
2020/01/02	16	28.36	3.5	28.34	28.65	12.5	6,279	0.20%
2019/12/31	10	28.00	0	0.00	27.90	10	6,263	0.16%
2019/12/30	5	28.36	1	28.60	28.30	4	6,298	0.06%
2019/12/27	28	28.23	22.5	28.29	28.80	5.5	6,322	0.09%
2019/12/26	12.5	27.39	7	27.61	27.75	5.5	6,189	0.09%
2019/12/25	12	27.86	22	27.92	27.60	-10	6,239	-0.16%
2019/12/24	10	27.08	5	27.25	27.05	5	6,344	0.08%
2019/12/23	6	27.33	10	27.39	27.20	-4	6,613	-0.06%
2019/12/20	4	27.39	2	27.40	27.40	2	6,783	0.03%
2019/12/19	4	27.60	6	27.48	27.35	-2	6,885	-0.03%
2019/12/18	14	28.00	26	28.25	27.80	-12	6,963	-0.17%
2019/12/17	12	27.41	5	27.45	27.70	7	6,939	0.10%
2019/12/16	6	27.57	10	27.48	27.65	-4	7,250	-0.06%
2019/12/13	2	27.00	2	27.35	26.90	0	7,393	0.00%
2019/12/12	1	27.30	3	27.60	27.25	-2	7,686	-0.03%
2019/12/11	12	27.09	6	27.01	27.00	6	7,745	0.08%
2019/12/10	19	26.86	42	26.58	27.40	-23	7,820	-0.29%
2019/12/09	1	26.50	0	0.00	26.35	1	7,942	0.01%
2019/12/05	1	26.60	10	26.60	26.40	-9	8,265	-0.11%
2019/12/04	17	26.28	19	26.20	26.30	-2	8,824	-0.02%
2019/12/03	8	25.68	0	0.00	25.60	8	9,015	0.09%
2019/12/02	0	0.00	13	25.66	25.70	-13	9,269	-0.14%
2019/11/29	7	26.45	16	26.59	26.30	-9	9,437	-0.10%
2019/11/27	21	27.35	1	27.40	27.20	20	10,046	0.20%
2019/11/26	15	26.97	30	27.14	27.10	-15	10,669	-0.14%
2019/11/22	8	26.68	6	26.74	26.70	2	10,902	0.02%
2019/11/21	5	26.50	2	26.10	26.60	3	10,956	0.03%
2019/11/20	10	26.35	4	26.30	26.35	6	11,020	0.05%
2019/11/19	1	26.85	1	26.70	26.50	0	11,171	0.00%
2019/11/18	4	26.89	0	0.00	26.85	4	11,469	0.03%
2019/11/15	11	26.80	1	26.80	26.70	10	11,564	0.09%
2019/11/14	3	26.35	0	0.00	26.40	3	11,883	0.03%
2019/11/13	12	26.80	3	26.83	27.00	9	11,987	0.08%
2019/11/12	7	26.54	1	26.10	26.80	6	12,009	0.05%
2019/11/11	21	26.41	44	26.47	26.10	-23	12,030	-0.19%
2019/11/08	2	27.93	2	27.90	27.80	0	11,953	0.00%
2019/11/07	2	27.75	5	28.03	27.85	-3	11,988	-0.03%
2019/11/06	19	29.03	12	29.18	28.60	7	11,956	0.06%
2019/11/05	3	29.22	4	29.16	28.90	-1	11,967	-0.01%
2019/11/04	80	29.00	12	28.95	28.80	68	11,992	0.57%
2019/11/01	8	28.93	5	28.70	29.10	3	12,021	0.02%
2019/10/31	5	28.75	16	28.78	28.45	-11	12,027	-0.09%
2019/10/30	11	29.19	11	29.10	29.35	0	12,036	0.00%
2019/10/29	46	29.23	47	29.52	29.05	-1	12,127	-0.01%
2019/10/28	19	30.28	15	30.42	30.50	4	12,117	0.03%
2019/10/25	15	30.18	11	30.05	29.50	4	12,124	0.03%
2019/10/24	7	29.76	18	29.70	30.10	-11	12,211	-0.09%
2019/10/23	18	29.68	41	29.57	29.30	-23	12,519	-0.18%
2019/10/22	15	29.69	29	29.52	29.35	-14	12,728	-0.11%
2019/10/21	42	29.11	15.1	28.84	29.90	26.9	12,456	0.22%
2019/10/18	3	28.00	1	28.40	27.80	2	12,096	0.02%
2019/10/17	10	27.85	5	27.65	27.70	5	11,995	0.04%
2019/10/16	4	27.66	17	27.98	27.65	-13	11,950	-0.11%
2019/10/15	63	28.28	23	28.10	28.05	40	11,894	0.34%
2019/10/14	23	27.91	20	27.48	27.50	3	11,716	0.03%
2019/10/09	15	26.47	14	26.56	26.55	1	11,566	0.01%
2019/10/08	15	27.49	18	27.60	27.15	-3	11,500	-0.03%
2019/10/07	25	27.60	11	27.62	27.50	14	11,646	0.12%
2019/10/04	4	27.75	15	27.63	27.20	-11	11,606	-0.09%
2019/10/03	52	27.56	45	27.25	27.70	7	11,556	0.06%
2019/10/02	6	27.62	6	27.48	27.60	0	11,484	0.00%
2019/10/01	34	27.89	18	27.99	28.00	16	11,450	0.14%
2019/09/27	83	27.78	96	27.86	27.80	-13	11,387	-0.11%
2019/09/26	24	27.87	51	27.81	27.50	-27	11,208	-0.24%
2019/09/25	27	29.40	40	28.80	28.35	-13	10,953	-0.12%
2019/09/24	12	29.98	28	30.19	29.85	-16	10,798	-0.15%
2019/09/23	17	30.54	7	30.21	30.00	10	10,717	0.09%
2019/09/20	6	30.06	3	30.02	30.20	3	10,628	0.03%
2019/09/19	38.1	30.33	17	30.32	30.05	21.1	10,540	0.20%
2019/09/18	7	29.74	15	29.68	29.50	-8	10,244	-0.08%
2019/09/17	22	29.34	33	29.23	29.50	-11	10,125	-0.11%
2019/09/16	31	27.90	36	28.06	28.15	-5	9,888	-0.05%
2019/09/12	15	28.33	11	28.28	28.05	4	9,886	0.04%
2019/09/11	33	28.17	29	28.10	28.05	4	10,039	0.04%
2019/09/10	19	29.05	28	29.16	28.80	-9	10,260	-0.09%
2019/09/09	14	28.97	6	28.98	28.95	8	10,108	0.08%
2019/09/06	55	30.61	66	30.63	29.45	-11	9,927	-0.11%
2019/09/05	19	29.26	9	29.39	29.60	10	9,312	0.11%
2019/09/04	1	28.60	223	28.72	28.95	-222	9,063	-2.45%	大賣/鉅額交易
2019/09/03	10	28.39	1	28.30	28.05	9	8,788	0.10%
2019/09/02	49	27.61	43	27.33	28.35	6	8,571	0.07%
2019/08/30	15	27.69	16	27.30	26.55	-1	8,235	-0.01%
2019/08/29	64	27.54	72	27.18	27.00	-8	7,901	-0.10%
2019/08/28	21	25.82	42	26.28	26.45	-21	7,205	-0.29%
2019/08/27	16	24.18	14	24.10	24.05	2	6,943	0.03%
2019/08/26	4	23.89	2	24.20	23.60	2	6,879	0.03%
2019/08/23	11	24.68	30	24.96	24.75	-19	6,802	-0.28%
2019/08/22	35	24.77	24	24.64	24.90	11	6,713	0.16%
2019/08/21	66	24.54	35	24.62	24.50	31	6,537	0.47%
2019/08/20	13	23.88	8	23.79	23.65	5	6,220	0.08%
2019/08/19	41	24.25	51	24.17	24.15	-10	6,102	-0.16%
2019/08/16	9	23.24	21	22.89	23.30	-12	5,753	-0.21%
2019/08/15	43	21.16	42	21.33	21.20	1	5,617	0.02%
2019/08/14	8	22.53	0	0.00	21.90	8	5,573	0.14%
2019/08/13	8	22.13	6	22.36	22.25	2	5,500	0.04%
2019/08/12	6	22.10	5	22.30	22.00	1	5,453	0.02%
2019/08/08	2	22.70	0	0.00	22.65	2	5,387	0.04%
2019/08/07	10	22.85	20	22.86	22.30	-10	5,328	-0.19%
2019/08/06	9	22.22	8	21.57	22.90	1	5,269	0.02%
2019/08/05	25	23.19	6	23.60	22.60	19	5,168	0.37%
2019/08/02	9	23.41	12	23.31	23.50	-3	5,096	-0.06%
2019/08/01	16	23.90	4	23.86	23.80	12	5,016	0.24%
2019/07/31	18	23.55	34	24.01	24.45	-16	4,909	-0.33%
2019/07/30	50	23.65	37	23.37	23.15	13	4,722	0.28%
2019/07/29	34	25.01	54	25.10	24.35	-20	4,488	-0.45%
2019/07/26	29	24.18	27	24.36	24.70	2	4,170	0.05%
2019/07/25	98	23.28	114	23.01	24.00	-16	3,834	-0.42%	大賣/
2019/07/24	48	22.36	18	22.34	22.60	30	3,320	0.90%
2019/07/23	9	20.42	0	0.00	20.55	9	2,934	0.31%
2019/07/17	1	20.75	5	20.50	20.50	-4	2,941	-0.14%
2019/07/15	1	21.70	0	0.00	21.20	1	2,933	0.03%
2019/07/12	11	21.10	20	21.35	21.65	-9	2,959	-0.30%
2019/07/11	2	21.10	1	21.50	21.25	1	2,936	0.03%
2019/07/10	0	0.00	7	20.16	20.50	-7	2,775	-0.25%
2019/07/05	8	20.07	3	20.08	20.20	5	2,741	0.18%
2019/07/03	0	0.00	1	19.85	19.90	-1	2,750	-0.04%
2019/07/02	0	0.00	1	20.15	20.30	-1	2,741	-0.04%
2019/07/01	0	0.00	5	20.24	20.10	-5	2,730	-0.18%
2019/06/28	3	20.02	1	20.00	19.95	2	2,714	0.07%
2019/06/26	5	19.67	8	19.69	19.60	-3	2,681	-0.11%
2019/06/25	14	20.28	9	20.12	20.10	5	2,652	0.19%
2019/06/24	13	20.34	11	20.38	20.50	2	2,582	0.08%
2019/06/21	3	19.92	5	20.16	19.90	-2	2,483	-0.08%
2019/06/20	3	19.85	1	19.70	19.90	2	2,370	0.08%
2019/06/19	146	19.44	148	19.32	19.60	-2	2,235	-0.09%	大買/大賣/
2019/06/18	32	18.74	32	18.72	19.40	0	1,976	0.00%
2019/06/17	2	17.80	0	0.00	17.85	2	1,536	0.13%
2019/06/12	7	16.61	7	16.51	16.65	0	1,563	0.00%
2019/06/11	2	16.00	0	0.00	16.05	2	1,571	0.13%
2019/05/30	4	16.15	0	0.00	16.10	4	1,721	0.23%
2019/05/29	2	16.00	0	0.00	16.00	2	1,742	0.11%
2019/05/21	0	0.00	1	15.70	15.95	-1	2,102	-0.05%
2019/05/09	0	0.00	2	17.75	17.60	-2	3,017	-0.07%
2019/04/30	3	19.30	0	0.00	19.45	3	3,185	0.09%
2019/04/26	1	20.30	1	20.35	20.25	0	3,277	0.00%
2019/04/25	6	20.88	0	0.00	20.75	6	3,270	0.18%
2019/04/23	0	0.00	10	20.95	21.40	-10	3,282	-0.30%
2019/04/19	1	20.95	0	0.00	21.35	1	3,256	0.03%
2019/04/18	0	0.00	1	21.65	20.75	-1	3,262	-0.03%
2019/04/17	11	21.65	0	0.00	21.45	11	3,227	0.34%
2019/04/16	4	21.29	33	21.53	21.60	-29	3,211	-0.90%
2019/04/15	0	0.00	2	20.68	20.80	-2	3,184	-0.06%
2019/04/12	0	0.00	1	20.85	20.50	-1	3,240	-0.03%
2019/04/11	20	21.25	0	0.00	21.00	20	3,246	0.62%
2019/04/10	11	21.39	10	21.50	21.30	1	3,240	0.03%
2019/04/09	1	22.00	11	22.09	21.75	-10	3,241	-0.31%
2019/04/08	11	21.67	0	0.00	21.65	11	3,257	0.34%
2019/04/03	0	0.00	23	21.56	21.60	-23	3,245	-0.71%
2019/04/02	3	21.25	1	21.25	21.35	2	3,254	0.06%
2019/04/01	4	21.20	7	20.96	21.35	-3	3,261	-0.09%
2019/03/28	2	20.38	0	0.00	20.50	2	3,297	0.06%
2019/03/27	3	20.30	0	0.00	20.20	3	3,380	0.09%
2019/03/26	3	20.80	0	0.00	20.65	3	3,402	0.09%
2019/03/21	10	21.45	0	0.00	21.50	10	3,553	0.28%
2019/03/20	0	0.00	1	21.45	21.30	-1	3,649	-0.03%
2019/03/19	0	0.00	5	21.62	21.30	-5	3,906	-0.13%
2019/03/15	4	20.60	0	0.00	20.90	4	4,040	0.10%
2019/03/11	0	0.00	1	21.40	21.50	-1	5,268	-0.02%
2019/03/08	0	0.00	5	21.25	21.25	-5	5,379	-0.09%
2019/03/07	2	21.85	1	21.70	21.60	1	5,422	0.02%
2019/03/06	5	22.30	0	0.00	22.30	5	5,524	0.09%
2019/03/05	10	22.45	0	0.00	22.20	10	5,688	0.18%
2019/02/26	1	22.95	2	23.05	22.75	-1	6,373	-0.02%
2019/02/25	2	22.73	1	22.95	22.75	1	6,677	0.01%
2019/02/22	1	23.30	11	23.25	23.00	-10	6,778	-0.15%
2019/02/20	3	23.50	7	23.91	23.50	-4	6,788	-0.06%
2019/02/18	3	23.25	10	23.08	22.80	-7	6,605	-0.11%
2019/02/15	3	22.68	8	22.67	22.65	-5	6,562	-0.08%
2019/02/14	11	23.70	3	23.92	23.10	8	6,546	0.12%
2019/02/13	8	23.13	5	22.84	23.45	3	6,366	0.05%
2019/02/12	12	22.05	14	21.92	21.90	-2	6,143	-0.03%
2019/02/11	6	21.05	7	21.21	21.40	-1	6,069	-0.02%
2019/01/29	0	0.00	2	20.45	20.25	-2	6,036	-0.03%
2019/01/28	2	20.83	3	20.57	20.70	-1	6,058	-0.02%
2019/01/25	3	20.60	1	20.90	20.50	2	6,080	0.03%
2019/01/23	1	20.15	0	0.00	20.20	1	6,287	0.02%
2019/01/21	2	20.05	0	0.00	20.85	2	6,329	0.03%
2019/01/16	0	0.00	5	19.73	19.90	-5	6,329	-0.08%
2019/01/15	5	19.50	0	0.00	19.65	5	6,317	0.08%
2019/01/10	2	19.80	0	0.00	19.55	2	6,345	0.03%
2019/01/04	2	18.65	0	0.00	18.80	2	6,548	0.03%
2019/01/03	1	19.95	0	0.00	19.55	1	6,558	0.02%
2018/12/27	5	20.45	5	20.35	20.25	0	6,771	0.00%
2018/12/25	0	0.00	2	19.90	20.00	-2	6,833	-0.03%
2018/12/22	2	20.40	0	0.00	20.40	2	6,849	0.03%
2018/12/21	1	20.45	0	0.00	20.75	1	6,891	0.01%
2018/12/20	11	19.84	10	20.22	20.00	1	6,910	0.01%
2018/12/19	1	20.95	1	20.65	20.75	0	6,866	0.00%
2018/12/18	0	0.00	3	21.10	20.85	-3	6,933	-0.04%
2018/12/13	14	22.50	2	22.45	22.10	12	7,128	0.17%
2018/12/12	3	23.13	3	22.87	22.85	0	7,105	0.00%
2018/12/11	3	22.40	3	22.00	21.75	0	7,057	0.00%
2018/12/10	13	22.25	4	22.71	22.05	9	7,070	0.13%
2018/12/07	1	22.65	1	22.65	22.60	0	7,085	0.00%
2018/12/06	8	23.13	9	23.26	22.20	-1	7,191	-0.01%
2018/12/05	18	24.19	20	24.13	24.00	-2	7,061	-0.03%
2018/12/04	30	24.34	145	24.65	24.50	-115	6,721	-1.71%	大賣/鉅額交易
2018/12/03	6	22.88	5	22.68	22.50	1	6,286	0.02%
2018/11/30	2	22.00	2	21.75	22.00	0	6,189	0.00%
2018/11/29	50	21.99	45	22.48	21.90	5	6,162	0.08%
2018/11/28	98	22.30	101	22.62	22.25	-3	6,052	-0.05%	大賣/
2018/11/27	15	22.66	44	22.58	22.25	-29	5,919	-0.49%
2018/11/26	27	21.76	27	21.94	21.60	0	5,645	0.00%
2018/11/23	39	21.99	50	21.90	21.70	-11	5,570	-0.20%
2018/11/22	90	20.97	86	21.03	21.15	4	5,292	0.08%
2018/11/21	9	20.30	5	20.45	20.55	4	4,970	0.08%
2018/11/19	3	18.30	0	0.00	18.85	3	4,902	0.06%
2018/11/16	1	18.55	1	18.15	18.15	0	4,942	0.00%
2018/11/14	2	18.50	1	18.25	18.25	1	5,017	0.02%
2018/11/12	6	18.20	6	18.23	18.00	0	5,137	0.00%
2018/11/06	3	18.00	3	17.70	17.40	0	5,254	0.00%
2018/11/05	4	18.36	4	18.20	18.20	0	5,307	0.00%
2018/11/01	5	17.64	1	18.35	17.70	4	5,296	0.08%
2018/10/31	2	17.25	1	17.50	17.50	1	5,205	0.02%
2018/10/30	0	0.00	4	16.05	15.95	-4	5,117	-0.08%
2018/10/29	0	0.00	5	16.19	16.10	-5	5,175	-0.10%
2018/10/26	0	0.00	6	15.80	15.65	-6	5,221	-0.11%
2018/10/24	5	18.00	0	0.00	17.90	5	5,183	0.10%
2018/10/22	5	19.00	5	18.70	19.10	0	5,280	0.00%
2018/10/18	5	19.39	5	19.65	19.45	0	5,478	0.00%
2018/10/16	10	19.80	11	20.20	19.50	-1	5,573	-0.02%
2018/10/12	1	19.20	6	18.60	19.30	-5	5,774	-0.09%
2018/10/11	0	0.00	6	18.30	18.00	-6	5,828	-0.10%
2018/10/09	1	20.50	0	0.00	20.00	1	5,909	0.02%
2018/10/08	0	0.00	6.2	20.51	20.70	-6.2	6,010	-0.10%
2018/10/05	28	20.92	2	20.30	20.30	26	6,078	0.43%
2018/10/03	1	23.50	4	22.24	22.30	-3	6,180	-0.05%
2018/10/02	3	23.87	1	23.90	23.40	2	6,413	0.03%
2018/10/01	0	0.00	32	23.43	23.85	-32	6,568	-0.49%
2018/09/28	2	23.58	6	23.70	23.70	-4	6,784	-0.06%
2018/09/27	35	23.87	7	23.68	23.30	28	6,877	0.41%
2018/09/26	3	23.75	0	0.00	24.00	3	7,020	0.04%
2018/09/25	3.2	24.32	0	0.00	23.65	3.2	7,080	0.05%
2018/09/21	6	24.38	4	24.49	23.95	2	7,036	0.03%
2018/09/20	45	23.30	2	23.25	23.15	43	6,984	0.62%
2018/09/18	61	23.36	0	0.00	23.00	61	7,137	0.85%
2018/09/17	58	23.88	23	23.96	24.20	35	7,271	0.48%
2018/09/14	60	23.18	63	23.12	23.25	-3	7,240	-0.04%
2018/09/13	4	21.25	0	0.00	21.15	4	7,349	0.05%
2018/09/11	2	22.23	3	22.45	22.10	-1	7,600	-0.01%
2018/09/10	21	22.86	6	22.55	22.45	15	7,871	0.19%
2018/09/07	1	25.00	4	24.55	24.90	-3	7,830	-0.04%
2018/09/06	46	26.85	0	0.00	26.65	46	7,859	0.59%
2018/09/05	35	27.32	0	0.00	26.80	35	8,060	0.43%
2018/09/04	6	27.01	0	0.00	27.50	6	8,353	0.07%
2018/09/03	51	27.42	5	27.85	26.85	46	8,584	0.54%
2018/08/30	0	0.00	1	28.35	28.10	-1	8,737	-0.01%
2018/08/28	2	28.05	0	0.00	28.05	2	8,965	0.02%
2018/08/27	1	28.20	15	28.60	28.55	-14	9,101	-0.15%
2018/08/24	30	26.88	1	26.85	27.25	29	9,575	0.30%
2018/08/22	20	26.88	3	26.85	27.15	17	11,758	0.14%
2018/08/21	40	27.73	0	0.00	27.25	40	13,147	0.30%
2018/08/20	3	27.52	14	27.94	27.40	-11	13,469	-0.08%
2018/08/17	1	29.60	0	0.00	28.90	1	14,306	0.01%
2018/08/14	12	30.03	1	29.75	30.75	11	14,865	0.07%
2018/08/13	2	29.13	0	0.00	29.90	2	14,941	0.01%
2018/08/10	0	0.00	3	31.05	31.00	-3	14,913	-0.02%
2018/08/09	1	30.60	1	30.60	30.60	0	14,955	0.00%
2018/08/07	1	31.85	0	0.00	31.45	1	15,401	0.01%
2018/08/06	0	0.00	2	31.65	31.45	-2	15,710	-0.01%
2018/08/03	7	32.14	5	31.75	32.35	2	15,863	0.01%
2018/08/02	5	31.64	2	32.40	31.35	3	15,852	0.02%
2018/08/01	1	33.40	0	0.00	33.20	1	15,913	0.01%
2018/07/31	1	34.05	1	33.85	33.65	0	16,055	0.00%
2018/07/30	2	34.00	3	34.22	33.65	-1	16,049	-0.01%
2018/07/27	4	34.89	0	0.00	35.00	4	16,001	0.02%
2018/07/26	7	34.96	6	35.12	35.40	1	15,934	0.01%
2018/07/25	4	34.01	3	34.12	33.90	1	15,759	0.01%
2018/07/24	1	34.25	0	0.00	34.10	1	15,688	0.01%
2018/07/23	110	32.85	109	32.96	33.80	1	15,617	0.01%	大買/大賣/
2018/07/20	4	34.65	4	34.84	33.55	0	15,562	0.00%
2018/07/19	1	33.00	1	33.50	34.15	0	15,410	0.00%
2018/07/18	1	32.50	8	33.25	32.50	-7	15,296	-0.05%
2018/07/17	17	34.12	11	34.66	34.05	6	15,193	0.04%
2018/07/16	19	35.88	22	35.92	35.70	-3	15,078	-0.02%
2018/07/13	5	35.61	11	35.08	34.55	-6	15,044	-0.04%
2018/07/12	5	34.30	3	34.40	34.45	2	14,942	0.01%
2018/07/11	10	34.17	2	34.45	34.55	8	14,897	0.05%
2018/07/10	26	34.36	23	34.63	34.30	3	14,731	0.02%
2018/07/09	71	32.45	64	32.54	32.55	7	14,561	0.05%
2018/07/06	3	31.27	8	33.70	33.80	-5	14,382	-0.03%
2018/07/05	11	31.77	12	31.37	30.75	-1	14,183	-0.01%
2018/07/04	23	31.65	13	30.80	30.70	10	14,034	0.07%
2018/07/03	1	33.20	6	34.22	33.20	-5	13,822	-0.04%
2018/07/02	2	34.80	1	34.20	34.20	1	13,741	0.01%
2018/06/29	0	0.00	1	34.00	35.20	-1	13,686	-0.01%
2018/06/28	8	35.37	3	34.50	34.50	5	13,546	0.04%
2018/06/27	11	37.19	10	37.48	36.50	1	13,363	0.01%
2018/06/26	14	37.36	13	37.17	36.90	1	13,272	0.01%
2018/06/25	6	37.19	8	37.54	36.80	-2	13,101	-0.02%
2018/06/22	27	39.08	26	39.12	38.65	1	12,955	0.01%
2018/06/21	6	40.68	5	39.78	41.00	1	12,800	0.01%
2018/06/20	15	37.47	13	38.02	37.75	2	12,560	0.02%
2018/06/19	16	41.34	29	41.74	39.80	-13	12,439	-0.10%
2018/06/15	63	40.09	63	40.18	39.90	0	12,155	0.00%
2018/06/14	58	39.00	59	39.62	39.60	-1	12,239	-0.01%
2018/06/13	68	42.16	275	38.78	39.00	-207	12,350	-1.68%	大賣/鉅額交易
2018/06/12	78	42.54	146	43.62	42.45	-68	12,426	-0.55%	大賣/
2018/06/11	68	38.60	8	38.63	41.00	60	12,131	0.49%
2018/06/08	70	37.23	36	37.25	37.30	34	11,994	0.28%
2018/06/07	64	36.37	24	36.39	37.00	40	11,951	0.33%
2018/06/06	66	35.83	0	0.00	35.90	66	11,989	0.55%
2018/06/05	68	37.05	67	37.22	34.60	1	12,093	0.01%
2018/06/04	75	37.22	103	37.61	37.20	-28	12,044	-0.23%	大賣/
2018/06/01	68	37.82	95	37.69	37.00	-27	11,883	-0.23%
2018/05/31	187	40.10	199.1	40.01	38.20	-12.1	11,358	-0.11%	大買/大賣/
2018/05/30	48	36.49	47	36.16	37.60	1	10,218	0.01%
2018/05/29	116	34.34	44	34.17	34.20	72	9,074	0.79%	大買/
2018/05/28	31	31.34	8	31.62	32.05	23	7,610	0.30%
2018/05/25	51	28.83	59	28.85	29.15	-8	7,234	-0.11%
2018/05/24	26	26.32	20.1	26.44	26.50	5.9	6,262	0.09%
2018/05/23	21	26.33	21	25.75	25.90	0	5,976	0.00%
2018/05/22	19	25.27	17	26.18	25.10	2	5,631	0.04%
2018/05/21	10	25.50	21	25.57	26.05	-11	5,538	-0.20%
2018/05/18	38	24.65	24	25.15	25.05	14	5,420	0.26%
2018/05/17	3	24.82	7	24.79	24.40	-4	5,346	-0.07%
2018/05/16	32	25.81	34	25.88	25.20	-2	5,258	-0.04%
2018/05/15	1	24.80	0	0.00	24.90	1	4,897	0.02%
2018/05/14	15	25.97	7	25.33	25.80	8	4,846	0.17%
2018/05/11	11	24.98	6	25.17	24.40	5	4,517	0.11%
2018/05/10	2	24.73	19	24.47	24.75	-17	4,342	-0.39%
2018/05/09	4	24.49	5	24.76	24.15	-1	4,292	-0.02%
2018/05/08	6	23.68	1	24.75	24.05	5	4,146	0.12%
2018/05/07	1	22.90	2	22.68	22.75	-1	3,983	-0.03%
2018/05/04	2	21.90	0	0.00	21.70	2	3,991	0.05%
2018/05/02	2	22.40	21	22.11	22.05	-19	4,147	-0.46%
2018/04/30	5	21.75	0	0.00	21.90	5	4,353	0.11%
2018/04/26	2	22.48	2	22.55	21.50	0	5,006	0.00%
2018/04/25	5	22.60	33	22.33	22.25	-28	5,087	-0.55%
2018/04/24	5	23.06	10	23.19	22.80	-5	5,170	-0.10%
2018/04/23	0	0.00	7	23.95	23.70	-7	5,145	-0.14%
2018/04/20	14	23.91	2	23.95	23.80	12	5,127	0.23%
2018/04/19	7	24.31	11	24.33	24.40	-4	5,110	-0.08%
2018/04/16	8	24.85	6	24.78	24.60	2	4,971	0.04%
2018/04/13	10	25.00	31	24.92	24.95	-21	4,975	-0.42%
2018/04/12	2	23.78	5	24.02	23.80	-3	4,955	-0.06%
2018/04/11	0	0.00	12	24.05	24.00	-12	5,092	-0.24%
2018/04/10	12	23.20	5	23.07	23.05	7	5,090	0.14%
2018/04/09	0	0.00	3	22.90	22.90	-3	5,194	-0.06%
2018/04/03	12	23.41	0	0.00	23.35	12	5,218	0.23%
2018/04/02	10	24.20	0	0.00	23.80	10	5,216	0.19%
2018/03/31	0	0.00	3	24.15	24.25	-3	5,222	-0.06%
2018/03/30	0	0.00	3	24.17	24.05	-3	5,259	-0.06%
2018/03/27	4	24.35	0	0.00	24.20	4	5,302	0.08%
2018/03/26	13	24.07	0	0.00	24.10	13	5,307	0.24%
2018/03/23	10	23.90	11	23.87	23.95	-1	5,309	-0.02%
2018/03/22	29	25.75	18	26.13	24.85	11	5,264	0.21%
2018/03/21	12	25.84	3	26.30	25.85	9	5,189	0.17%
2018/03/20	14	26.86	105	26.97	26.35	-91	5,112	-1.78%	大賣/
2018/03/19	20	26.00	28	26.31	26.50	-8	4,988	-0.16%
2018/03/16	9	26.24	322	26.05	25.55	-313	4,795	-6.53%	大賣/鉅額交易
2018/03/15	1	24.95	0	0.00	24.80	1	4,566	0.02%
2018/03/14	3	25.55	9	25.13	24.80	-6	4,605	-0.13%
2018/03/12	2	25.30	70	25.04	24.70	-68	4,578	-1.49%
2018/03/09	31	23.98	27	24.29	24.40	4	4,563	0.09%
2018/03/08	2	21.80	12	23.33	23.35	-10	4,559	-0.22%
2018/03/07	1	21.30	0	0.00	21.25	1	4,549	0.02%
2018/02/27	4	21.61	0	0.00	21.25	4	5,528	0.07%
2018/02/21	0	0.00	1	21.00	21.15	-1	6,514	-0.02%
2018/02/12	1	20.25	1	20.70	20.10	0	6,991	0.00%
2018/02/09	21	20.19	10	18.95	20.50	11	7,411	0.15%
2018/02/08	2	19.83	0	0.00	20.00	2	7,508	0.03%
2018/02/07	11	20.81	5	21.30	20.70	6	7,549	0.08%
2018/02/06	21	20.48	7	20.59	20.45	14	7,600	0.18%
2018/02/05	1	22.65	0	0.00	22.70	1	7,704	0.01%
2018/02/02	20	23.85	0	0.00	23.70	20	7,809	0.26%
2018/02/01	26	24.19	0	0.00	24.00	26	7,942	0.33%
2018/01/31	30	24.20	0	0.00	24.30	30	8,037	0.37%
2018/01/30	45	24.54	10	24.60	24.50	35	8,190	0.43%
2018/01/29	170	25.29	21	25.56	24.85	149	8,303	1.79%	大買/鉅額交易
2018/01/26	25	25.51	10	25.45	25.40	15	8,546	0.18%
2018/01/25	41	25.41	13	25.60	25.20	28	8,703	0.32%
2018/01/24	264	26.84	18	27.11	26.40	246	8,804	2.79%	大買/鉅額交易
2018/01/23	14	26.41	15	27.44	26.45	-1	8,872	-0.01%
2018/01/22	26	26.55	15	26.57	27.15	11	8,922	0.12%
2018/01/19	0	0.00	0.5	25.35	25.40	-0.5	9,219	-0.01%
2018/01/18	0	0.00	1	25.10	24.85	-1	9,485	-0.01%
2018/01/15	0	0.00	0.1	24.00	24.00	-0.1	10,700	0.00%
2018/01/09	1	24.60	10	24.75	24.35	-9	11,346	-0.08%
2018/01/08	0	0.00	7	25.82	24.65	-7	11,708	-0.06%
2018/01/05	7	25.24	17	25.35	25.50	-10	11,693	-0.09%
2018/01/04	11	24.30	0	0.00	24.30	11	11,734	0.09%
2018/01/03	3	24.00	6	24.40	24.05	-3	11,867	-0.03%
2018/01/02	1	22.90	0	0.00	23.40	1	11,971	0.01%