漢磊 (3707)-日盛-士林券商分點個股進出

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
73.8
漲跌
▲6.7
漲幅
+9.99%
成交量
4,753張
產業
上櫃半導體類股
1279人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

漢磊 (3707)籌碼相關－日盛-士林券商分點個股進出

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

日盛-士林券商分點個股進出
日盛-士林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
2023/04/07	0	0.00	1	91.80	92.30	-1	3,421	-0.03%
2023/04/06	0	91.80	1	91.70	91.30	-1	3,404	-0.03%
2023/03/31	0	0.00	10	90.70	90.70	-10	3,404	-0.29%
2023/03/30	0	0.00	0.6	90.60	90.50	-0.6	3,449	-0.02%
2023/03/29	1	90.00	1	91.80	89.80	0	3,455	0.00%
2023/03/28	2	91.70	1	90.90	91.70	1	3,436	0.03%
2023/03/24	1	90.50	0	0.00	90.80	1	3,391	0.03%
2023/03/15	0	0.00	2	87.30	86.80	-2	3,365	-0.06%
2023/03/14	10	87.40	0	0.00	86.10	10	3,395	0.29%
2023/03/13	1	88.00	0	0.00	88.40	1	3,426	0.03%
2023/03/10	4	88.98	0	0.00	88.90	4	3,468	0.12%
2023/03/09	1	92.90	0	0.00	92.00	1	3,536	0.03%
2023/03/08	1	92.20	1	92.40	92.30	0	3,547	0.00%
2023/03/07	1	92.70	1	92.50	92.50	0	3,544	0.00%
2023/03/06	2	90.10	0	0.00	90.70	2	3,527	0.06%
2023/03/01	0	0.00	1	92.40	93.00	-1	3,378	-0.03%
2023/02/22	1	93.20	0	0.00	93.20	1	3,543	0.03%
2023/02/21	5	97.48	0	0.00	97.10	5	3,626	0.14%
2023/02/15	3	96.73	2	97.95	95.90	1	4,178	0.02%
2023/02/10	1	97.76	0	0.00	95.20	1	4,382	0.02%
2023/02/09	1	98.90	0	0.00	98.30	1	4,372	0.02%
2023/02/07	1	97.60	1	96.80	97.60	0	4,395	0.00%
2023/02/06	0	97.50	2	99.50	96.90	-2	4,427	-0.04%
2023/02/03	1	98.20	0	0.00	98.20	1	4,387	0.02%
2023/02/02	4	100.05	11	99.84	100.00	-7	4,351	-0.16%
2023/02/01	3	96.90	3	96.93	96.70	0	4,263	0.00%
2023/01/30	0	0.00	10	94.60	94.80	-10	4,295	-0.23%
2023/01/13	0	88.38	0	0.00	87.70	0	4,344	0.00%
2023/01/06	0	0.00	1	87.50	88.80	-1	4,610	-0.02%
2023/01/05	1	85.90	2	87.05	85.90	-1	4,723	-0.02%
2023/01/04	1	86.10	1	86.30	85.90	0	4,801	0.00%
2022/12/30	1	85.40	1	86.60	84.60	0	5,051	0.00%
2022/12/29	0	0.00	1	85.50	85.10	-1	5,112	-0.02%
2022/12/28	2	86.85	0	0.00	86.00	2	5,227	0.04%
2022/12/27	0	0.00	4	89.20	88.80	-4	5,318	-0.08%
2022/12/26	7	87.96	2	86.70	88.30	5	5,391	0.09%
2022/12/23	2	85.55	1	86.30	86.90	1	5,515	0.02%
2022/12/22	3	86.77	2	88.55	86.90	1	5,581	0.02%
2022/12/21	6	88.32	0	0.00	87.60	6	5,715	0.10%
2022/12/19	1	89.82	1	91.10	90.90	0	6,017	0.00%
2022/12/16	0.1	93.20	0	0.00	93.20	0.1	6,155	0.00%
2022/12/14	1	94.60	1	94.40	95.90	0	6,247	0.00%
2022/12/13	1	94.70	2	95.65	93.80	-1	6,275	-0.02%
2022/12/12	1.1	94.70	1	94.70	95.00	0.1	6,289	0.00%
2022/12/08	1	96.80	0	0.00	97.10	1	6,371	0.02%
2022/12/07	3	98.93	4	97.60	96.20	-1	6,462	-0.02%
2022/12/06	2	100.45	2	100.80	99.80	0	6,454	0.00%
2022/12/05	7	105.00	5	103.10	103.00	2	6,541	0.03%
2022/12/02	1	102.00	1	102.50	102.50	0	6,546	0.00%
2022/12/01	5	101.60	5	101.90	102.00	0	6,589	0.00%
2022/11/30	0	0.00	1	98.30	98.10	-1	6,601	-0.02%
2022/11/28	2	96.40	0	0.00	97.80	2	6,786	0.03%
2022/11/25	5	96.20	1	96.00	96.00	4	6,967	0.06%
2022/11/24	2	98.60	1	98.80	98.80	1	6,996	0.01%
2022/11/22	3	99.10	2	98.45	98.30	1	7,184	0.01%
2022/11/18	2.3	100.70	0	0.00	99.60	2.3	7,455	0.03%
2022/11/17	0	0.00	1	101.50	102.00	-1	7,553	-0.01%
2022/11/16	3	99.00	1	99.60	98.30	2	7,672	0.03%
2022/11/15	3	99.00	3.1	98.78	101.00	-0.1	7,668	0.00%
2022/11/11	0	0.00	3	95.90	93.60	-3	8,238	-0.04%
2022/11/10	1.1	93.77	3	92.97	93.00	-2	8,202	-0.02%
2022/11/09	1	94.30	5	94.34	94.30	-4	8,285	-0.05%
2022/11/08	4	92.08	5	92.06	90.40	-1	8,385	-0.01%
2022/11/07	1	91.20	1	92.60	91.10	0	8,445	0.00%
2022/11/04	6	89.23	5	88.52	91.10	1	8,609	0.01%
2022/11/02	1	89.40	0	0.00	89.40	1	8,945	0.01%
2022/11/01	0	0.00	5	87.48	87.70	-5	8,968	-0.06%
2022/10/31	0	0.00	4	86.63	87.00	-4	9,084	-0.04%
2022/10/28	1	83.70	0	0.00	83.90	1	9,165	0.01%
2022/10/27	1	82.90	5	83.56	85.90	-4	9,348	-0.04%
2022/10/26	2	82.60	0	0.00	81.90	2	9,542	0.02%
2022/10/25	2	83.85	2	82.90	82.50	0	9,588	0.00%
2022/10/24	3	86.17	5	86.88	85.00	-2	9,723	-0.02%
2022/10/21	8	84.91	3	85.77	84.00	5	9,912	0.05%
2022/10/20	1	84.90	1	85.90	86.20	0	10,050	0.00%
2022/10/19	3	87.17	3	87.60	85.80	0	10,335	0.00%
2022/10/18	3	87.40	1	87.60	87.90	2	10,432	0.02%
2022/10/17	3	84.40	2	85.35	86.80	1	10,554	0.01%
2022/10/14	3	89.60	3	87.53	89.10	0	10,742	0.00%
2022/10/13	7	88.26	2	89.35	83.00	5	11,153	0.04%
2022/10/12	4	90.35	1	91.10	90.00	3	11,255	0.03%
2022/10/11	9	91.13	4	91.00	90.80	5	11,414	0.04%
2022/10/07	8	98.43	0	0.00	97.50	8	11,748	0.07%
2022/10/06	0	0.00	1	102.00	101.50	-1	11,787	-0.01%
2022/10/05	2	100.75	2	102.00	99.80	0	11,825	0.00%
2022/10/04	1	98.30	2	99.75	101.00	-1	11,829	-0.01%
2022/10/03	2	94.80	3	94.67	94.80	-1	12,009	-0.01%
2022/09/30	0	0.00	8	91.70	95.00	-8	12,487	-0.06%
2022/09/29	5	91.96	4	92.50	91.10	1	12,909	0.01%
2022/09/28	6	92.52	2	92.75	90.70	4	13,222	0.03%
2022/09/27	5	98.14	6	97.53	99.60	-1	13,774	-0.01%
2022/09/26	6	101.85	6	103.98	98.50	0	14,054	0.00%
2022/09/23	7	110.64	0	0.00	107.00	7	14,215	0.05%
2022/09/22	0	0.00	2	114.00	114.00	-2	14,252	-0.01%
2022/09/21	1	111.00	1	111.00	110.00	0	14,266	0.00%
2022/09/20	0	0.00	1	111.50	113.00	-1	14,345	-0.01%
2022/09/19	0	0.00	1	110.00	109.50	-1	14,511	-0.01%
2022/09/16	1	111.00	0	0.00	109.50	1	14,612	0.01%
2022/09/15	4	113.13	5	112.90	111.50	-1	14,736	-0.01%
2022/09/14	1	108.00	1	110.50	114.00	0	14,959	0.00%
2022/09/13	2	112.25	1	114.50	111.50	1	15,080	0.01%
2022/09/12	4	112.75	7	113.93	112.50	-3	15,194	-0.02%
2022/09/08	0	0.00	1	109.00	110.00	-1	15,217	-0.01%
2022/09/07	2	105.50	2	104.50	105.00	0	15,282	0.00%
2022/09/06	7	108.79	11	107.91	107.00	-4	15,312	-0.03%
2022/09/05	3	111.83	2	111.50	110.50	1	15,354	0.01%
2022/09/02	8.1	112.56	8	114.06	115.00	0.1	15,372	0.00%
2022/09/01	5	113.50	3	114.67	113.00	2	15,352	0.01%
2022/08/31	4	115.00	1	115.50	115.50	3	15,307	0.02%
2022/08/30	2	116.50	0	0.00	117.00	2	15,517	0.01%
2022/08/29	3	112.00	9.2	112.65	116.00	-6.2	15,566	-0.04%
2022/08/26	7	117.14	1	119.00	115.50	6	15,485	0.04%
2022/08/25	6	116.25	5	116.40	117.00	1	15,471	0.01%
2022/08/24	8	115.25	7	114.50	113.00	1	15,425	0.01%
2022/08/23	4	113.25	9	112.83	115.50	-5	15,405	-0.03%
2022/08/22	2	111.50	1	111.50	111.50	1	15,309	0.01%
2022/08/19	23	113.87	15	114.47	113.00	8	15,226	0.05%
2022/08/18	6	104.67	7	106.86	109.00	-1	14,800	-0.01%
2022/08/17	3	103.00	1	103.00	102.50	2	14,631	0.01%
2022/08/16	6	105.00	4	105.75	104.50	2	14,638	0.01%
2022/08/15	5	105.30	15.1	104.70	105.50	-10.1	14,659	-0.07%
2022/08/12	3.1	101.84	5	101.70	101.50	-2	14,467	-0.01%
2022/08/11	4	100.63	5	102.20	99.60	-1	14,453	-0.01%
2022/08/10	5	99.38	2	99.40	98.50	3	14,537	0.02%
2022/08/09	7	99.96	8	101.19	101.00	-1	14,513	-0.01%
2022/08/08	2	98.50	3	98.97	99.50	-1	14,328	-0.01%
2022/08/05	5	97.50	10	97.83	98.80	-5	14,409	-0.03%
2022/08/04	3	92.27	7	93.31	95.00	-4	14,382	-0.03%
2022/08/03	6	94.65	1	93.40	93.20	5	14,364	0.03%
2022/08/02	5	96.52	2	96.45	96.20	3	14,293	0.02%
2022/08/01	5	101.00	1	101.50	100.50	4	14,116	0.03%
2022/07/29	0	0.00	6	102.00	102.50	-6	14,118	-0.04%
2022/07/28	2	100.70	1	102.00	98.50	1	14,034	0.01%
2022/07/27	2	97.45	2	97.95	99.50	0	13,908	0.00%
2022/07/26	59	102.63	57	99.79	97.40	2	13,776	0.01%
2022/07/25	3	97.73	6	100.22	100.50	-3	13,539	-0.02%
2022/07/22	9	100.93	8	98.95	99.10	1	13,580	0.01%
2022/07/21	9	101.17	7.1	100.92	101.50	1.9	13,675	0.01%
2022/07/20	25	100.12	29.1	99.67	99.30	-4.1	13,520	-0.03%
2022/07/19	8	93.29	11	93.15	94.30	-3	13,162	-0.02%
2022/07/18	16	94.59	6	94.37	93.00	10	13,027	0.08%
2022/07/15	6	91.42	7	91.83	93.00	-1	12,806	-0.01%
2022/07/14	3	87.30	3	87.03	88.00	0	12,375	0.00%
2022/07/13	2	85.55	2	85.70	83.50	0	12,311	0.00%
2022/07/12	3	83.80	0	0.00	82.00	3	12,306	0.02%
2022/07/11	5	86.54	5	87.16	87.90	0	12,314	0.00%
2022/07/08	14	89.99	25	88.54	88.50	-11	12,130	-0.09%
2022/07/07	36	84.46	31	83.91	85.00	5	11,708	0.04%
2022/07/06	34.1	86.52	64	85.03	83.50	-30	11,235	-0.27%
2022/07/05	22	87.37	21	87.58	90.10	1	10,979	0.01%
2022/07/04	13.1	92.29	10	92.53	90.90	3.1	10,346	0.03%
2022/07/01	48	103.67	39	105.46	101.00	9	10,130	0.09%
2022/06/30	13	118.38	10	117.10	112.00	3	9,861	0.03%
2022/06/29	6	120.83	7	121.43	124.00	-1	9,795	-0.01%
2022/06/28	47	124.37	10	124.65	124.50	37	10,015	0.37%
2022/06/27	11	123.27	14.1	123.65	125.00	-3.1	10,509	-0.03%
2022/06/24	2	118.00	2	119.50	116.50	0	10,563	0.00%
2022/06/23	1	117.00	0	0.00	119.00	1	10,810	0.01%
2022/06/22	5	116.90	2	119.00	119.50	3	11,550	0.03%
2022/06/21	5	115.40	7	114.93	118.00	-2	11,540	-0.02%
2022/06/20	21	112.62	20	114.00	108.50	1	11,618	0.01%
2022/06/17	14.1	117.53	10	118.25	118.50	4.1	11,816	0.03%
2022/06/16	5.1	125.37	4	124.75	120.50	1.1	12,158	0.01%
2022/06/15	3.2	129.60	2	129.00	126.50	1.2	12,606	0.01%
2022/06/14	5.1	131.50	5	132.00	131.00	0.1	13,160	0.00%
2022/06/13	1	133.00	4	130.63	133.50	-3	13,413	-0.02%
2022/06/09	7	134.07	10	133.10	134.50	-3	13,963	-0.02%
2022/06/08	2	134.25	22.1	133.52	133.50	-20.1	14,265	-0.14%
2022/06/07	6	129.92	7	129.14	130.00	-1	14,193	-0.01%
2022/06/06	4	127.00	3	127.50	127.00	1	14,134	0.01%
2022/06/02	6	128.92	7	128.14	127.50	-1	14,263	-0.01%
2022/06/01	3	126.50	1.4	126.26	126.00	1.7	14,291	0.01%
2022/05/31	10	126.55	8.1	126.50	126.50	1.9	14,344	0.01%
2022/05/30	7	122.93	4	123.38	125.00	3	14,311	0.02%
2022/05/27	5	120.90	5	120.80	119.00	0	14,305	0.00%
2022/05/26	15	120.57	15	120.60	119.50	0	14,337	0.00%
2022/05/25	7	118.36	6.1	119.09	120.50	0.9	14,351	0.01%
2022/05/24	3	117.83	2	121.75	115.50	1	14,427	0.01%
2022/05/23	1	120.50	1.2	121.52	121.00	-0.2	14,403	0.00%
2022/05/20	0	0.00	1	119.00	119.00	-1	14,368	-0.01%
2022/05/19	4	117.75	3.2	117.55	120.00	0.8	14,446	0.01%
2022/05/18	18	119.28	16.2	120.19	121.00	1.8	14,456	0.01%
2022/05/17	7	116.21	12	115.29	117.00	-5	14,241	-0.04%
2022/05/16	5	113.90	7.1	115.37	113.00	-2.1	14,299	-0.01%
2022/05/13	7	113.57	5.2	113.40	113.50	1.8	14,329	0.01%
2022/05/12	4.1	112.10	3.2	113.69	108.50	0.9	14,376	0.01%
2022/05/11	16.2	111.71	14	113.39	112.00	2.2	14,608	0.01%
2022/05/10	4	111.25	1	105.50	113.50	3	14,616	0.02%
2022/05/09	1.2	111.21	2	111.50	108.50	-0.8	14,710	-0.01%
2022/05/06	1.1	113.81	3.1	110.80	116.00	-2	14,893	-0.01%
2022/05/05	7	114.36	5	114.10	113.00	2	14,931	0.01%
2022/05/04	2.1	110.02	3	110.84	112.00	-0.9	14,911	-0.01%
2022/05/03	7	107.29	1	106.00	108.00	6	14,981	0.04%
2022/04/29	2	104.75	3	105.33	105.00	-1	15,109	-0.01%
2022/04/28	3	103.17	3	103.17	102.50	0	15,062	0.00%
2022/04/27	5	102.60	11	103.05	106.00	-6	14,925	-0.04%
2022/04/26	4	110.50	3	109.17	110.00	1	14,714	0.01%
2022/04/25	13.2	109.46	15.1	110.46	110.00	-2	14,715	-0.01%
2022/04/22	6.1	116.27	4.4	117.05	115.00	1.7	14,672	0.01%
2022/04/21	0.1	122.50	2	123.50	123.00	-1.9	14,735	-0.01%
2022/04/20	14	122.43	13.2	121.77	122.50	0.8	14,857	0.01%
2022/04/19	10	123.10	11	122.36	121.00	-1	15,002	-0.01%
2022/04/18	1	123.50	1	125.00	119.50	0	15,138	0.00%
2022/04/15	10.1	126.52	7.2	124.92	123.00	2.9	15,233	0.02%
2022/04/14	42	132.85	40	131.61	130.50	2	15,425	0.01%
2022/04/13	2.1	131.48	5.3	131.08	130.50	-3.2	15,411	-0.02%
2022/04/12	6	128.25	6	128.75	124.50	0	15,455	0.00%
2022/04/11	41	129.38	44	127.53	128.50	-3	15,497	-0.02%
2022/04/08	10.1	126.69	8	126.69	128.00	2.1	15,499	0.01%
2022/04/07	39.1	126.36	8.1	128.46	124.50	31	15,528	0.20%
2022/04/06	3.2	130.95	2	130.00	130.50	1.2	15,634	0.01%
2022/04/01	17.3	131.28	32	130.67	133.50	-14.8	15,910	-0.09%
2022/03/31	24.5	133.97	16	133.47	133.00	8.5	16,040	0.05%
2022/03/30	21	136.95	48	136.77	137.50	-27	15,779	-0.17%
2022/03/29	14.2	134.75	4	135.13	131.00	10.2	15,296	0.07%
2022/03/28	41.3	135.37	45	135.00	136.50	-3.7	15,114	-0.02%
2022/03/25	96.1	138.69	95.3	137.87	134.00	0.8	14,809	0.01%
2022/03/24	20.3	132.46	25	131.74	134.50	-4.7	14,028	-0.03%
2022/03/23	33	132.53	22	133.18	130.50	11	13,891	0.08%
2022/03/22	63	132.90	65	131.25	132.00	-2	13,907	-0.01%
2022/03/21	82	130.98	83	130.23	131.50	-1	13,712	-0.01%
2022/03/18	88	128.94	95	128.15	129.50	-7	13,415	-0.05%
2022/03/17	112.1	124.66	141	124.80	127.00	-28.9	13,097	-0.22%	大買/大賣/
2022/03/16	50	117.82	38	118.92	115.50	12	12,561	0.10%
2022/03/15	41	118.17	25	119.34	116.00	16	12,323	0.13%
2022/03/14	44	118.72	43	119.71	120.50	1	12,224	0.01%
2022/03/11	89	117.13	82	115.68	117.50	7	12,051	0.06%
2022/03/10	8	116.38	43	116.88	118.00	-35	11,755	-0.30%
2022/03/09	2	107.75	0	0.00	107.50	2	11,998	0.02%
2022/03/08	26	107.33	27.3	107.78	106.00	-1.3	12,521	-0.01%
2022/03/07	3	109.50	3	110.50	108.00	0	12,436	0.00%
2022/03/04	16	115.78	17	117.47	117.00	-1	12,518	-0.01%
2022/03/03	31	116.65	30	114.40	114.50	1	12,739	0.01%
2022/03/02	6	112.08	9	112.06	115.50	-3	12,940	-0.02%
2022/03/01	0	108.50	0	0.00	111.00	0	13,007	0.00%
2022/02/25	1	105.50	6	105.25	107.50	-5	13,312	-0.04%
2022/02/24	7.1	101.62	7	102.50	101.00	0.1	13,622	0.00%
2022/02/23	4.1	107.23	3	106.83	107.00	1.1	13,708	0.01%
2022/02/22	8	108.50	4	109.00	107.00	4	14,312	0.03%
2022/02/21	6	112.75	1	112.50	113.00	5	14,773	0.03%
2022/02/18	2	116.50	4	117.25	117.50	-2	15,619	-0.01%
2022/02/17	4.1	117.02	4	117.00	116.00	0.1	16,741	0.00%
2022/02/16	10	116.70	6	115.50	116.00	4	17,296	0.02%
2022/02/15	4	116.50	1.1	117.14	115.00	2.9	17,696	0.02%
2022/02/14	16	116.00	6	114.58	114.50	10	18,179	0.06%
2022/02/11	19	120.76	10	119.60	120.50	9	18,412	0.05%
2022/02/10	1	113.50	1	115.50	113.50	0	18,570	0.00%
2022/02/09	8.1	114.63	14	114.04	115.50	-5.9	18,977	-0.03%
2022/02/08	44	109.89	43	107.77	109.00	1	19,452	0.01%
2022/02/07	3	103.33	3	104.83	106.50	0	19,958	0.00%
2022/01/26	10	105.90	11	105.23	106.00	-1	20,938	0.00%
2022/01/25	12	108.08	11	108.77	105.00	1	22,199	0.00%
2022/01/24	7	109.57	6	108.17	112.00	1	23,333	0.00%
2022/01/21	1	109.50	3	109.83	107.50	-2	24,393	-0.01%
2022/01/20	1	112.00	2	112.00	113.00	-1	24,821	0.00%
2022/01/19	1	112.50	0	0.00	113.00	1	25,702	0.00%
2022/01/18	4	118.50	1	120.00	116.00	3	27,585	0.01%
2022/01/17	3	116.83	3	116.33	118.50	0	27,949	0.00%
2022/01/14	16	112.47	18	110.61	115.50	-2	28,705	-0.01%
2022/01/13	3	114.17	6	114.25	114.50	-3	29,333	-0.01%
2022/01/12	4	116.25	1	118.50	116.50	3	30,283	0.01%
2022/01/11	10	119.80	15	119.73	117.50	-5	31,864	-0.02%
2022/01/10	56	124.03	54	122.63	125.50	2	32,869	0.01%
2022/01/07	14	125.39	11	126.91	123.50	3	33,851	0.01%
2022/01/06	7	134.50	14	132.21	134.00	-7	34,726	-0.02%
2022/01/05	26	135.50	24	136.46	135.00	2	35,729	0.01%
2022/01/04	12	142.54	8	142.00	141.00	4	36,751	0.01%
2022/01/03	23	147.20	22	145.91	144.50	1	38,902	0.00%
2021/12/30	49	145.63	46	147.60	143.00	3	39,815	0.01%
2021/12/29	21	147.52	23.1	147.70	146.00	-2.1	40,713	-0.01%
2021/12/28	30	146.65	24.1	145.81	145.50	5.9	41,252	0.01%
2021/12/27	7.1	143.50	14	142.00	144.50	-6.9	41,547	-0.02%
2021/12/24	5	136.80	11	137.23	136.00	-6	41,792	-0.01%
2021/12/23	2	139.50	3	139.17	138.00	-1	42,607	0.00%
2021/12/22	37	138.00	38	138.57	136.00	-1	43,380	0.00%
2021/12/21	2	135.25	2	136.50	136.00	0	44,216	0.00%
2021/12/20	8	133.88	8	135.13	134.50	0	45,849	0.00%
2021/12/17	7	138.21	3	140.17	136.50	4	47,177	0.01%
2021/12/16	10	143.15	12	144.46	143.00	-2	48,924	0.00%
2021/12/15	10	133.50	14	134.18	137.00	-4	49,234	-0.01%
2021/12/14	16	134.41	12	134.54	133.50	4	49,407	0.01%
2021/12/13	15	134.77	11	134.50	134.00	4	49,442	0.01%
2021/12/10	4	138.50	4	138.25	137.50	0	49,568	0.00%
2021/12/09	18	140.42	7	140.71	141.50	11	49,819	0.02%
2021/12/08	5.1	143.51	1	144.50	143.00	4.1	50,199	0.01%
2021/12/07	19.1	145.06	20	146.50	143.00	-0.9	50,938	0.00%
2021/12/06	4.2	150.01	3	150.67	149.50	1.2	51,266	0.00%
2021/12/03	12.2	156.54	14	156.68	155.00	-1.9	51,575	0.00%
2021/12/02	89	154.08	77.3	153.51	156.00	11.7	51,503	0.02%
2021/12/01	5	148.90	6	147.25	148.00	-1	51,169	0.00%
2021/11/30	10	151.25	15	150.90	150.00	-5	51,467	-0.01%
2021/11/29	48.3	147.03	50	147.11	148.50	-1.7	51,759	0.00%
2021/11/26	30	143.20	25	141.74	148.50	5	51,975	0.01%
2021/11/25	8	146.44	4	145.75	145.50	4	51,787	0.01%
2021/11/24	12	146.92	29	144.64	145.00	-17	51,859	-0.03%
2021/11/23	45.1	151.56	42	151.79	147.00	3.1	51,866	0.01%
2021/11/22	15	156.07	14	155.54	153.00	1	51,979	0.00%
2021/11/19	49	160.22	51	159.44	156.00	-2	52,766	0.00%
2021/11/18	30.1	159.58	23	159.57	157.00	7.1	52,749	0.01%
2021/11/17	44	166.51	59.1	166.46	165.50	-15.1	52,962	-0.03%
2021/11/16	114.1	166.55	87	164.39	159.50	27.1	52,558	0.05%	大買/
2021/11/15	30	156.02	32	156.25	159.00	-2	51,648	0.00%
2021/11/12	87	152.41	77	152.24	149.00	10	51,393	0.02%
2021/11/11	20	146.28	30	148.07	151.50	-10	51,178	-0.02%
2021/11/10	54	141.74	55	143.87	145.00	-1	50,801	0.00%
2021/11/09	18	146.58	9	143.72	142.00	9	50,612	0.02%
2021/11/08	33	144.15	34	144.50	146.50	-1	50,327	0.00%
2021/11/05	30	149.70	24	149.10	147.50	6	50,121	0.01%
2021/11/04	38	158.08	40.1	155.75	150.00	-2.1	49,748	0.00%
2021/11/03	62	156.91	56	152.34	160.50	6	49,363	0.01%
2021/11/02	53	166.13	50.3	163.79	154.00	2.7	48,518	0.01%
2021/11/01	90.1	161.55	87	162.45	165.50	3.1	47,371	0.01%
2021/10/29	117	151.82	122	150.67	152.50	-5	46,367	-0.01%	大買/大賣/
2021/10/28	67	143.19	64	143.07	142.50	3	45,320	0.01%
2021/10/27	64	141.63	87	142.21	141.50	-23	45,025	-0.05%
2021/10/26	149.3	142.85	140.3	143.78	140.00	9	44,406	0.02%	大買/大賣/
2021/10/25	36	134.93	29	133.45	135.00	7	42,768	0.02%
2021/10/22	73	132.14	71	132.44	135.50	2	42,815	0.00%
2021/10/21	86	136.42	83	135.75	132.50	3	42,435	0.01%
2021/10/20	82	133.34	80	132.66	135.50	2	42,141	0.00%
2021/10/19	210	132.98	255.2	135.02	129.50	-45.2	41,482	-0.11%	大買/大賣/
2021/10/18	79	130.63	33	128.03	132.00	46	40,515	0.11%
2021/10/15	53	125.49	72	124.50	128.50	-19	40,101	-0.05%
2021/10/14	46.1	119.95	44	120.88	117.00	2.1	39,579	0.01%
2021/10/13	61	128.37	56	125.62	122.00	5	39,274	0.01%
2021/10/12	118	126.32	124	126.79	128.50	-6	39,148	-0.02%	大買/大賣/
2021/10/08	204.1	125.97	199	125.97	124.00	5.1	39,173	0.01%	大買/大賣/
2021/10/07	40	121.39	63.1	122.28	124.50	-23.1	37,710	-0.06%
2021/10/06	80	116.16	69	115.17	113.50	11	37,871	0.03%
2021/10/05	51	107.17	56	109.32	113.50	-5	37,204	-0.01%
2021/10/04	15	110.40	16	112.13	106.00	-1	36,571	0.00%
2021/10/01	39	113.50	45	113.19	112.00	-6	36,165	-0.02%
2021/09/30	51	114.88	43	116.37	118.00	8	36,074	0.02%
2021/09/29	60	114.43	63.2	113.35	112.00	-3.2	35,335	-0.01%
2021/09/28	80.1	123.16	65	122.49	122.00	15.1	34,671	0.04%
2021/09/27	71.1	125.63	70	125.29	123.00	1.1	33,883	0.00%
2021/09/24	148	121.26	153.9	120.08	119.50	-5.9	32,349	-0.02%	大買/大賣/
2021/09/23	101	116.98	140.1	119.29	121.00	-39.1	31,055	-0.13%	大買/大賣/
2021/09/22	38	106.30	35	109.24	110.50	3	29,473	0.01%
2021/09/17	15.1	102.87	17	105.62	107.50	-1.9	29,084	-0.01%
2021/09/16	20	102.23	17	101.97	101.50	3	28,932	0.01%
2021/09/15	7.1	103.39	22	103.48	100.50	-14.9	28,857	-0.05%
2021/09/14	11	107.64	14	107.14	106.00	-3	28,654	-0.01%
2021/09/13	15	108.37	11	106.95	106.50	4	28,806	0.01%
2021/09/10	89	106.02	85	106.14	108.00	4	28,763	0.01%
2021/09/09	38	99.68	33	99.89	101.50	5	28,549	0.02%
2021/09/08	3	95.07	3	96.90	94.60	0	28,436	0.00%
2021/09/07	12	102.55	1.1	102.20	98.60	10.9	28,804	0.04%
2021/09/06	12	104.83	12	104.67	103.50	0	29,578	0.00%
2021/09/03	18	102.69	19	104.84	103.00	-1	29,580	0.00%
2021/09/02	25	107.56	26	107.81	106.00	-1	29,540	0.00%
2021/09/01	17	110.38	11	109.95	114.00	6	29,120	0.02%
2021/08/31	5	106.20	11	106.64	109.00	-6	28,646	-0.02%
2021/08/30	6	105.33	4	106.00	106.00	2	28,721	0.01%
2021/08/27	6.1	107.98	8	105.14	104.50	-2	28,782	-0.01%
2021/08/26	36	108.96	32.7	109.33	111.50	3.3	29,032	0.01%
2021/08/25	51	110.29	47	110.63	106.50	4	28,704	0.01%
2021/08/24	26	105.65	129	103.64	105.00	-103	27,801	-0.37%	大賣/鉅額交易
2021/08/23	112	100.97	20	101.83	104.00	92	27,303	0.34%	大買/
2021/08/20	17	89.87	31	91.91	94.60	-14	26,844	-0.05%
2021/08/19	5	88.12	5	89.86	86.00	0	26,642	0.00%
2021/08/18	15	84.32	15	84.73	89.80	0	26,569	0.00%
2021/08/17	45.1	87.81	43	88.29	84.50	2.1	26,688	0.01%
2021/08/16	15	91.40	15.1	90.61	92.00	-0.1	26,509	0.00%
2021/08/13	23	94.11	22	94.46	90.30	1	26,453	0.00%
2021/08/12	28	95.07	28	95.91	95.60	0	26,366	0.00%
2021/08/11	15	93.34	16	93.67	93.30	-1	26,380	0.00%
2021/08/10	94	95.30	93	94.99	96.50	1	26,198	0.00%
2021/08/09	61	98.32	64.2	96.63	95.40	-3.2	26,051	-0.01%
2021/08/06	16	108.16	1	106.00	106.00	15	25,867	0.06%
2021/08/05	4	110.25	12.2	108.33	112.50	-8.2	25,914	-0.03%
2021/08/04	10.3	109.76	2	108.50	107.00	8.3	26,200	0.03%
2021/08/03	3	109.00	3	108.50	108.50	0	26,113	0.00%
2021/08/02	3	105.50	4.1	105.23	106.50	-1.1	26,038	0.00%
2021/07/30	29	109.07	26	104.60	102.50	3	25,949	0.01%
2021/07/29	12	106.67	11	106.23	108.00	1	25,755	0.00%
2021/07/28	25	102.70	29	104.07	104.50	-4	25,598	-0.02%
2021/07/27	25	116.10	28	117.00	112.00	-3	25,361	-0.01%
2021/07/26	30	119.52	33.1	119.28	118.00	-3.1	25,132	-0.01%
2021/07/23	18	114.81	14	115.29	114.00	4	24,749	0.02%
2021/07/22	38	120.32	25	120.66	121.50	13	24,472	0.05%
2021/07/21	30	112.37	67	111.92	117.00	-37	23,826	-0.16%
2021/07/20	40	110.29	49	112.42	106.50	-9	23,256	-0.04%
2021/07/19	85	115.96	82	115.46	112.50	3	22,976	0.01%
2021/07/16	99	108.93	106	109.54	111.00	-7	22,765	-0.03%	大賣/
2021/07/15	84	100.15	64	100.60	107.00	20	22,479	0.09%
2021/07/14	16	96.38	21	98.63	99.60	-5	21,925	-0.02%
2021/07/13	29	96.70	19	94.61	90.60	10	21,341	0.05%
2021/07/12	3	90.57	6.1	89.02	92.70	-3.1	20,269	-0.02%
2021/07/09	1.1	84.13	3.1	85.23	84.30	-2	20,067	-0.01%
2021/07/08	11	84.71	6	83.48	83.70	5	20,187	0.02%
2021/07/07	9	84.70	15	83.18	84.30	-6	20,213	-0.03%
2021/07/06	2	79.65	2	79.80	79.70	0	20,418	0.00%
2021/07/05	6.7	79.53	4	81.60	80.60	2.7	20,953	0.01%
2021/07/02	2	78.60	2	76.30	79.20	0	21,542	0.00%
2021/07/01	5	76.52	4	77.05	76.10	1	22,398	0.00%
2021/06/30	4	78.08	4	79.13	78.30	0	23,111	0.00%
2021/06/29	6	78.43	10	79.99	77.70	-4	23,415	-0.02%
2021/06/28	7.1	82.95	2	84.70	81.50	5.1	23,399	0.02%
2021/06/25	0	0.00	3	86.23	85.00	-3	24,037	-0.01%
2021/06/24	0	0.00	2	83.70	83.10	-2	24,507	-0.01%
2021/06/23	5	84.38	2	82.35	82.90	3	24,570	0.01%
2021/06/22	10	85.65	15	83.57	81.00	-5	24,919	-0.02%
2021/06/21	7	87.56	7	88.11	85.20	0	25,138	0.00%
2021/06/18	19	84.46	22	84.02	87.50	-3	25,777	-0.01%
2021/06/17	28	80.47	28	79.84	81.10	0	25,476	0.00%
2021/06/16	15	80.68	12	80.53	78.40	3	25,378	0.01%
2021/06/15	21	78.14	13	78.82	79.90	8	24,755	0.03%
2021/06/11	2	72.25	2	71.95	72.70	0	23,827	0.00%
2021/06/10	8	71.83	6	70.77	70.10	2	23,921	0.01%
2021/06/09	7	70.40	11	70.79	70.40	-4	23,846	-0.02%
2021/06/08	3	69.73	0	0.00	69.40	3	23,948	0.01%
2021/06/07	1	70.90	12	70.82	70.80	-11	23,914	-0.05%
2021/06/04	5	69.18	0	0.00	68.50	5	23,699	0.02%
2021/06/03	14	71.83	16	73.53	72.70	-2	23,504	-0.01%
2021/06/02	0	0.00	2.1	69.79	68.80	-2.1	22,927	-0.01%
2021/06/01	1	67.70	3	67.90	69.00	-2	22,715	-0.01%
2021/05/31	10	67.48	0	0.00	67.30	10	22,613	0.04%
2021/05/28	6	68.38	3	67.83	67.70	3	22,504	0.01%
2021/05/27	1	64.60	4	65.48	66.60	-3	22,262	-0.01%
2021/05/26	4	64.08	11	64.28	63.60	-7	22,025	-0.03%
2021/05/25	12	63.48	6	61.45	63.30	6	21,986	0.03%
2021/05/24	1	57.90	2	58.10	59.90	-1	21,802	0.00%
2021/05/21	9	56.38	3.2	56.49	56.00	5.8	22,535	0.03%
2021/05/20	3	55.87	2	55.55	55.60	1	22,687	0.00%
2021/05/19	5	54.40	1	54.90	54.90	4	22,627	0.02%
2021/05/17	1	52.80	3	49.37	49.15	-2	22,514	-0.01%
2021/05/14	5	53.04	1	52.40	51.80	4	22,385	0.02%
2021/05/13	3	56.27	8	55.13	54.80	-5	22,250	-0.02%
2021/05/12	5	55.22	9	54.22	56.00	-4	22,119	-0.02%
2021/05/11	1	57.00	1	53.20	53.60	0	21,817	0.00%
2021/05/10	2	58.85	1	58.80	58.80	1	21,807	0.00%
2021/05/07	3	60.90	2	61.35	61.90	1	21,825	0.00%
2021/05/06	1.1	57.70	6	57.67	58.50	-5	21,845	-0.02%
2021/05/05	8.1	60.59	3	60.53	58.00	5.1	21,940	0.02%
2021/05/04	7	57.20	0	0.00	60.80	7	21,922	0.03%
2021/05/03	6	62.60	11	61.25	61.60	-5	21,814	-0.02%
2021/04/29	0	0.00	1	66.40	65.10	-1	21,797	0.00%
2021/04/28	4	66.27	6	67.05	67.30	-2	22,200	-0.01%
2021/04/27	27	66.96	2.2	66.07	66.20	24.8	22,450	0.11%
2021/04/26	8	68.90	16	68.31	68.20	-8	22,748	-0.04%
2021/04/23	5	67.62	3	68.03	68.70	2	23,292	0.01%
2021/04/22	17	71.01	17	70.14	67.10	0	23,909	0.00%
2021/04/21	25	76.98	34	77.18	74.50	-9	24,734	-0.04%
2021/04/20	10	72.43	16	73.73	74.90	-6	24,436	-0.02%
2021/04/19	6	70.78	8	70.71	70.70	-2	24,647	-0.01%
2021/04/16	9	70.02	26	69.55	68.60	-17	24,760	-0.07%
2021/04/15	12	68.97	3	69.30	68.80	9	24,734	0.04%
2021/04/14	2	65.75	5	68.42	68.70	-3	24,716	-0.01%
2021/04/13	7	69.23	6	70.12	68.00	1	24,676	0.00%
2021/04/12	29	70.39	27	69.43	68.00	2	24,583	0.01%
2021/04/09	23	76.49	15	76.38	75.00	8	24,329	0.03%
2021/04/08	20	72.48	41	71.80	74.50	-21	23,755	-0.09%
2021/04/07	55	68.61	40.2	68.74	69.00	14.8	23,064	0.06%
2021/04/06	16	63.53	25	63.62	65.80	-9	22,461	-0.04%
2021/04/01	16	61.22	17	61.05	59.90	-1	21,918	0.00%
2021/03/31	5	60.16	10	60.06	59.50	-5	21,803	-0.02%
2021/03/30	41	60.75	49.5	61.08	60.90	-8.5	21,724	-0.04%
2021/03/29	9.5	58.07	6	58.05	59.50	3.5	21,067	0.02%
2021/03/26	10.4	55.89	14	55.51	55.80	-3.6	20,571	-0.02%
2021/03/25	62	55.30	50	55.44	55.40	12	20,466	0.06%
2021/03/24	14	54.30	60	55.47	55.00	-46	20,076	-0.23%
2021/03/23	83	55.52	61	55.78	52.00	22	19,449	0.11%
2021/03/22	11	54.25	16	53.41	56.70	-5	18,413	-0.03%
2021/03/19	9	52.13	9	52.08	51.60	0	18,192	0.00%
2021/03/18	11	52.03	6	51.90	51.80	5	18,173	0.03%
2021/03/17	3	51.23	1	52.00	50.80	2	18,553	0.01%
2021/03/16	5	52.50	12	51.62	50.40	-7	19,764	-0.04%
2021/03/15	20	50.25	17	50.04	49.95	3	20,109	0.01%
2021/03/12	3	48.62	7	48.44	48.90	-4	20,161	-0.02%
2021/03/11	1	45.75	3	46.32	46.90	-2	20,259	-0.01%
2021/03/10	0	0.00	2	45.55	44.70	-2	20,376	-0.01%
2021/03/09	2	44.55	0	0.00	45.00	2	21,015	0.01%
2021/03/08	2	45.70	0	0.00	44.25	2	20,995	0.01%
2021/03/05	4	46.38	4	46.08	45.95	0	21,053	0.00%
2021/03/04	3	47.30	1	47.00	46.80	2	21,449	0.01%
2021/03/03	0	0.00	2	46.75	47.90	-2	21,642	-0.01%
2021/03/02	1	47.15	1	47.55	47.30	0	21,725	0.00%
2021/02/26	42	47.83	46	47.17	47.60	-4	22,034	-0.02%
2021/02/25	1	49.00	1	48.95	48.60	0	22,532	0.00%
2021/02/24	35	50.24	25.1	50.62	49.40	10	22,516	0.04%
2021/02/23	59	52.02	63	52.03	51.80	-4	22,425	-0.02%
2021/02/22	4	49.64	8	48.91	50.80	-4	21,548	-0.02%
2021/02/19	6	46.37	3	45.87	46.20	3	21,195	0.01%
2021/02/18	15	46.07	7	46.19	46.60	8	21,117	0.04%
2021/02/17	1	46.70	0	0.00	46.25	1	21,022	0.00%
2021/02/05	2	45.83	13	45.77	45.65	-11	20,861	-0.05%
2021/02/04	3	46.32	0	0.00	46.10	3	20,786	0.01%
2021/02/03	5	48.08	2	47.00	47.25	3	20,700	0.01%
2021/02/01	11	45.28	54	43.46	45.85	-43	20,331	-0.21%
2021/01/29	1	44.80	2	46.20	44.80	-1	20,125	0.00%
2021/01/28	1.1	47.10	1	47.75	47.10	0.1	19,980	0.00%
2021/01/27	11	47.85	13	47.28	49.10	-2	19,843	-0.01%
2021/01/26	9	49.07	8	48.03	48.00	1	19,622	0.01%
2021/01/25	3	48.57	1	48.30	49.30	2	19,481	0.01%
2021/01/22	2	48.73	7	49.53	49.70	-5	19,292	-0.03%
2021/01/21	12	50.04	2	48.80	48.65	10	19,067	0.05%
2021/01/20	5.1	49.60	28	48.72	49.40	-22.9	18,548	-0.12%
2021/01/19	10	50.06	21	51.15	50.00	-11	18,146	-0.06%
2021/01/18	26	52.48	52	52.11	52.50	-26	17,692	-0.15%
2021/01/15	69	51.75	32	51.37	51.00	37	16,927	0.22%
2021/01/14	31	49.09	27	49.73	50.10	4	16,128	0.02%
2021/01/13	4	45.30	5	46.39	46.85	-1	14,645	-0.01%
2021/01/12	26	42.78	35	43.05	42.60	-9	14,261	-0.06%
2021/01/11	3	39.90	0.5	41.70	41.70	2.5	13,388	0.02%
2021/01/08	5	40.00	10	38.73	38.85	-5	13,094	-0.04%
2021/01/07	1.1	39.82	22	39.76	39.30	-20.9	13,116	-0.16%
2021/01/06	17	39.25	22	40.18	39.80	-5	13,007	-0.04%
2021/01/05	28	41.25	37	41.31	41.15	-9	12,715	-0.07%
2021/01/04	11	42.09	9	42.56	42.60	2	12,539	0.02%
2020/12/31	2	40.10	2	40.10	40.60	0	12,196	0.00%
2020/12/29	7	42.49	17	40.88	41.00	-10	12,057	-0.08%
2020/12/28	16	41.18	13	41.42	41.65	3	11,676	0.03%
2020/12/25	8	40.34	12	40.21	39.85	-4	11,341	-0.04%
2020/12/24	4	39.28	2	38.93	39.40	2	11,015	0.02%
2020/12/23	37	38.34	22	38.53	39.20	15	10,851	0.14%
2020/12/22	1	38.80	2	37.73	37.20	-1	10,783	-0.01%
2020/12/21	1	37.80	2	37.58	37.50	-1	10,875	-0.01%
2020/12/18	3	38.50	1	38.15	38.85	2	10,875	0.02%
2020/12/17	7	37.99	13	37.80	38.85	-6	10,782	-0.06%
2020/12/16	2	38.50	2	38.45	38.25	0	10,654	0.00%
2020/12/15	12	38.57	8	39.16	37.70	4	10,552	0.04%
2020/12/14	8	40.81	6	39.73	40.15	2	10,345	0.02%
2020/12/11	4	40.31	9	40.18	38.80	-5	10,064	-0.05%
2020/12/10	101	41.23	196	40.93	41.10	-95	9,491	-1.00%	大買/大賣/
2020/12/09	5	39.07	5.1	39.49	39.60	-0.1	8,064	0.00%
2020/12/08	21	35.46	18	35.80	36.00	3	7,328	0.04%
2020/12/07	1	35.55	6	35.44	35.20	-5	7,011	-0.07%
2020/12/04	4	33.65	20	33.50	34.00	-16	6,711	-0.24%
2020/12/03	16	34.68	13	34.43	33.45	3	6,581	0.05%
2020/12/02	5	32.72	10	32.99	32.65	-5	6,209	-0.08%
2020/12/01	2	32.53	0	0.00	32.30	2	6,100	0.03%
2020/11/30	29	33.45	25	33.22	32.85	4	5,978	0.07%
2020/11/27	3	32.33	1	32.10	32.30	2	5,578	0.04%
2020/11/26	4	32.10	5	32.27	31.95	-1	5,317	-0.02%
2020/11/25	63	32.42	24	31.90	32.05	39	5,187	0.75%
2020/11/24	10	31.91	9	31.48	31.70	1	4,817	0.02%
2020/11/23	2	30.18	6	29.69	29.80	-4	4,219	-0.09%
2020/11/20	7	29.45	14	29.53	29.65	-7	4,054	-0.17%
2020/11/19	0	0.00	2	28.58	28.50	-2	3,864	-0.05%
2020/11/17	2	28.60	1	28.30	28.20	1	4,074	0.02%
2020/11/16	4	28.29	1	28.30	28.35	3	4,401	0.07%
2020/11/11	0	0.00	10	27.85	27.80	-10	4,737	-0.21%
2020/11/10	8	27.70	6	27.68	27.65	2	4,847	0.04%
2020/11/09	5	27.78	2	27.83	27.85	3	4,878	0.06%
2020/11/02	1	27.00	3	26.95	27.00	-2	5,375	-0.04%
2020/10/29	0	0.00	2	27.55	27.55	-2	5,763	-0.03%
2020/10/27	2	28.20	0	0.00	28.10	2	6,067	0.03%
2020/10/23	1	28.65	1	28.95	28.95	0	6,547	0.00%
2020/10/22	7	29.61	5	29.21	29.00	2	7,735	0.03%
2020/10/20	5	29.00	0	0.00	29.05	5	8,533	0.06%
2020/10/19	1	29.15	2	28.75	29.15	-1	9,397	-0.01%
2020/10/16	0	0.00	4	29.15	28.55	-4	10,259	-0.04%
2020/10/14	1	28.55	0	0.00	28.60	1	10,382	0.01%
2020/10/08	2	28.85	1	28.65	28.55	1	11,454	0.01%
2020/10/05	1	27.95	1	27.85	27.85	0	13,193	0.00%
2020/09/29	0	0.00	1	27.75	27.70	-1	13,344	-0.01%
2020/09/24	5	30.07	3	29.53	29.35	2	13,724	0.01%
2020/09/23	0	0.00	11	29.81	30.00	-11	13,469	-0.08%
2020/09/22	2	29.55	0	0.00	29.35	2	13,378	0.01%
2020/09/21	1	29.45	0	0.00	29.00	1	13,338	0.01%
2020/09/18	5	29.70	0	0.00	29.35	5	13,345	0.04%
2020/09/17	5	29.60	0	0.00	29.60	5	13,329	0.04%
2020/09/16	11	29.32	11	29.55	29.10	0	13,299	0.00%
2020/09/15	0	0.00	1	29.40	29.00	-1	13,255	-0.01%
2020/09/09	0	0.00	5	28.84	28.90	-5	13,371	-0.04%
2020/09/08	2	28.85	0	0.00	28.90	2	13,385	0.01%
2020/09/07	14	29.44	11	29.21	29.35	3	13,385	0.02%
2020/09/04	0	0.00	1	27.50	27.60	-1	13,209	-0.01%
2020/09/03	2	27.55	0	0.00	27.25	2	13,300	0.02%
2020/08/28	2	26.65	0	0.00	26.70	2	14,029	0.01%
2020/08/25	2	26.78	0	0.00	26.75	2	14,112	0.01%
2020/08/24	1	26.60	0	0.00	26.55	1	14,208	0.01%
2020/08/21	6	27.08	12	26.75	27.05	-6	14,326	-0.04%
2020/08/20	5	28.96	3	27.22	27.00	2	14,302	0.01%
2020/08/19	2	29.80	2	30.10	30.00	0	14,482	0.00%
2020/08/18	1	30.55	2	30.90	30.40	-1	15,022	-0.01%
2020/08/17	29	30.05	3	30.43	30.40	26	15,120	0.17%
2020/08/14	4	29.74	53	29.62	29.80	-49	15,224	-0.32%
2020/08/12	4	29.05	21	29.00	29.00	-17	15,414	-0.11%
2020/08/11	0	0.00	4	29.29	29.05	-4	15,467	-0.03%
2020/08/10	72	30.19	3	29.73	29.45	69	15,465	0.45%
2020/08/07	0	0.00	3	30.50	30.60	-3	15,450	-0.02%
2020/08/06	8	30.93	3	30.83	30.45	5	15,867	0.03%
2020/08/05	3	31.40	4	31.43	31.10	-1	15,774	-0.01%
2020/08/04	12	31.82	5	31.88	31.60	7	15,797	0.04%
2020/08/03	1	31.55	12	31.03	31.55	-11	15,611	-0.07%
2020/07/31	25	31.88	12	32.13	31.65	13	15,508	0.08%
2020/07/30	13	31.86	13	31.60	31.80	0	15,356	0.00%
2020/07/29	14	31.14	16	31.22	31.95	-2	15,201	-0.01%
2020/07/28	174	32.63	159	33.16	30.50	15	14,897	0.10%	大買/大賣/
2020/07/27	19	31.68	25	32.01	32.80	-6	13,771	-0.04%
2020/07/24	16	31.19	19	31.44	31.25	-3	13,310	-0.02%
2020/07/23	42	32.05	35	32.14	32.40	7	12,818	0.05%
2020/07/22	29	30.28	21	30.58	30.85	8	11,977	0.07%
2020/07/21	6	29.48	18	29.18	29.05	-12	11,113	-0.11%
2020/07/20	4	28.73	9	28.51	28.55	-5	10,922	-0.05%
2020/07/17	17	28.63	6	28.66	28.80	11	10,895	0.10%
2020/07/16	11	29.70	12	29.90	29.90	-1	10,660	-0.01%
2020/07/15	2	29.33	4	28.48	28.15	-2	10,122	-0.02%
2020/07/14	50	30.19	38	29.79	29.20	12	10,025	0.12%
2020/07/13	15	29.02	16	29.65	29.85	-1	9,341	-0.01%
2020/07/07	0	0.00	11	27.83	26.95	-11	8,664	-0.13%
2020/07/06	0	0.00	2	27.68	27.90	-2	8,586	-0.02%
2020/07/03	3	27.42	1	27.50	27.50	2	8,474	0.02%
2020/06/24	1	26.45	0	0.00	26.45	1	8,315	0.01%
2020/06/19	5	27.22	3	27.32	26.55	2	8,517	0.02%
2020/06/17	0	0.00	1	26.30	26.25	-1	8,502	-0.01%
2020/06/11	0	0.00	7	27.19	26.80	-7	9,112	-0.08%
2020/06/10	1	28.35	12	28.13	27.85	-11	9,212	-0.12%
2020/06/09	1	29.00	2	28.90	28.55	-1	9,325	-0.01%
2020/06/08	2	29.00	0	0.00	28.80	2	9,473	0.02%
2020/06/04	13	29.03	12	29.18	28.65	1	9,915	0.01%
2020/05/28	6	28.65	36	28.59	28.20	-30	9,543	-0.31%
2020/05/27	0	0.00	3	28.47	28.20	-3	9,648	-0.03%
2020/05/26	12	29.43	29	29.55	28.25	-17	9,586	-0.18%
2020/05/25	33	28.27	8	28.69	29.65	25	9,149	0.27%
2020/05/22	7	27.39	2	27.10	27.15	5	8,577	0.06%
2020/05/21	10	26.95	10	27.05	27.05	0	8,375	0.00%
2020/05/20	30	26.68	3	26.65	26.60	27	8,425	0.32%
2020/05/18	12	25.98	2	26.25	25.90	10	8,212	0.12%
2020/05/15	6	25.48	0	0.00	26.20	6	8,136	0.07%
2020/05/14	3	26.17	0	0.00	25.55	3	8,251	0.04%
2020/05/13	7	27.07	26	26.74	26.70	-19	8,194	-0.23%
2020/05/12	1	26.35	0	0.00	25.70	1	7,714	0.01%
2020/05/11	19	25.91	3	26.17	26.10	16	7,665	0.21%
2020/05/08	10	25.55	0	0.00	24.85	10	7,479	0.13%
2020/05/05	0	0.00	2	24.75	24.75	-2	7,380	-0.03%
2020/04/30	0	0.00	1	25.15	25.10	-1	7,414	-0.01%
2020/04/28	2	24.90	2	24.75	24.80	0	7,370	0.00%
2020/04/22	2	24.40	5	24.41	24.55	-3	7,331	-0.04%
2020/04/20	1	25.90	1	25.90	25.60	0	7,285	0.00%
2020/04/17	1	26.85	6	25.73	25.70	-5	7,299	-0.07%
2020/04/16	4	26.89	3	26.55	26.40	1	7,188	0.01%
2020/04/15	4	25.50	0	0.00	26.40	4	7,028	0.06%
2020/04/14	1	24.60	0	0.00	24.80	1	6,732	0.01%
2020/04/13	1	25.05	1	24.85	24.90	0	6,673	0.00%
2020/04/10	1	25.20	1	25.15	25.00	0	6,653	0.00%
2020/04/09	2	25.65	3	25.53	25.20	-1	6,754	-0.01%
2020/04/08	1	25.50	1	25.75	25.95	0	6,764	0.00%
2020/04/07	0	0.00	1	25.35	25.00	-1	6,686	-0.01%
2020/04/06	0	0.00	2	24.65	24.60	-2	6,670	-0.03%
2020/03/31	2	24.40	1	24.70	24.25	1	6,830	0.01%
2020/03/30	4	24.36	3	23.90	24.70	1	6,886	0.01%
2020/03/27	7	24.72	8	24.64	24.10	-1	6,853	-0.01%
2020/03/26	2	24.10	5	23.97	24.30	-3	6,756	-0.04%
2020/03/25	1	24.00	2	23.68	23.70	-1	6,701	-0.01%
2020/03/24	1	23.40	2	23.10	23.00	-1	6,644	-0.02%
2020/03/23	0	0.00	2	22.15	22.15	-2	6,714	-0.03%
2020/03/20	12	23.86	2	24.00	23.85	10	6,729	0.15%
2020/03/19	1	22.55	1	23.95	22.50	0	6,636	0.00%
2020/03/18	8	26.29	8	26.16	25.00	0	6,424	0.00%
2020/03/17	11	25.84	10	25.94	25.55	1	6,298	0.02%
2020/03/16	11	27.13	11	27.20	25.40	0	6,120	0.00%
2020/03/13	5	24.36	28	24.26	26.80	-23	5,965	-0.39%
2020/03/12	4	26.24	9	26.14	26.05	-5	5,737	-0.09%
2020/03/11	27	28.15	9	28.49	27.40	18	5,446	0.33%
2020/03/10	2	27.20	2	27.95	27.50	0	5,079	0.00%
2020/03/06	5	27.60	19	27.46	27.15	-14	4,854	-0.29%
2020/03/05	12	27.91	0	0.00	27.60	12	4,858	0.25%
2020/03/03	20	27.86	24	27.66	27.25	-4	4,726	-0.08%
2020/03/02	3	27.12	3	27.22	27.60	0	4,655	0.00%
2020/02/27	1	26.00	2	26.13	25.95	-1	4,440	-0.02%
2020/02/26	8	27.31	3	27.28	27.05	5	4,356	0.11%
2020/02/25	3	26.95	1	27.00	27.00	2	4,275	0.05%
2020/02/24	1	27.45	1	27.10	27.35	0	4,233	0.00%
2020/02/21	10	27.74	7	27.63	27.75	3	4,182	0.07%
2020/02/20	0	0.00	1	26.70	26.60	-1	3,930	-0.03%
2020/02/19	0	0.00	1	26.30	26.10	-1	3,856	-0.03%
2020/02/17	5	26.13	12	25.84	26.05	-7	3,836	-0.18%
2020/02/14	5	25.14	0	0.00	25.25	5	3,664	0.14%
2020/02/06	1	25.30	1	24.95	25.10	0	3,979	0.00%
2020/02/03	0	0.00	6	24.03	24.35	-6	4,150	-0.14%
2020/01/31	1	25.00	1	24.70	24.95	0	4,194	0.00%
2020/01/30	1	24.50	2	24.25	24.15	-1	4,397	-0.02%
2020/01/10	4	26.05	0	0.00	26.05	4	5,896	0.07%
2020/01/09	0	0.00	3	26.70	26.60	-3	5,912	-0.05%
2020/01/07	1	27.55	9	26.92	27.00	-8	6,131	-0.13%
2020/01/06	1	27.40	0	0.00	27.20	1	6,277	0.02%
2020/01/03	5	28.54	11	28.36	27.85	-6	6,359	-0.09%
2020/01/02	3	28.48	0	0.00	28.65	3	6,279	0.05%
2019/12/30	2	28.63	0	0.00	28.30	2	6,298	0.03%
2019/12/27	2	28.30	2	28.80	28.80	0	6,322	0.00%
2019/12/26	2	27.63	1	27.80	27.75	1	6,189	0.02%
2019/12/25	2	28.05	2	27.60	27.60	0	6,239	0.00%
2019/12/24	1	27.10	0	0.00	27.05	1	6,344	0.02%
2019/12/23	0	0.00	1	27.60	27.20	-1	6,613	-0.02%
2019/12/19	1	27.20	0	0.00	27.35	1	6,885	0.01%
2019/12/18	3	28.08	4	28.05	27.80	-1	6,963	-0.01%
2019/12/17	4	27.90	11	27.43	27.70	-7	6,939	-0.10%
2019/12/16	4	27.28	1	27.50	27.65	3	7,250	0.04%
2019/12/13	2	27.05	1	27.20	26.90	1	7,393	0.01%
2019/12/12	15	27.43	11	27.27	27.25	4	7,686	0.05%
2019/12/10	1	27.40	0	0.00	27.40	1	7,820	0.01%
2019/12/06	0	0.00	2	26.65	26.55	-2	8,116	-0.02%
2019/12/05	0	0.00	20	26.72	26.40	-20	8,265	-0.24%
2019/12/04	10	26.38	4	26.29	26.30	6	8,824	0.07%
2019/12/03	7	25.61	5	25.43	25.60	2	9,015	0.02%
2019/12/02	4	25.66	2	25.80	25.70	2	9,269	0.02%
2019/11/29	2	26.30	0	0.00	26.30	2	9,437	0.02%
2019/11/27	4	27.40	13	27.55	27.20	-9	10,046	-0.09%
2019/11/26	4	27.06	12	27.33	27.10	-8	10,669	-0.07%
2019/11/21	14	26.30	15	25.95	26.60	-1	10,956	-0.01%
2019/11/19	4	26.55	0	0.00	26.50	4	11,171	0.04%
2019/11/18	0	0.00	3	26.95	26.85	-3	11,469	-0.03%
2019/11/14	6	26.43	2	26.78	26.40	4	11,883	0.03%
2019/11/13	4	26.91	7	27.07	27.00	-3	11,987	-0.03%
2019/11/12	2	26.48	1	26.35	26.80	1	12,009	0.01%
2019/11/11	22	26.39	11	26.85	26.10	11	12,030	0.09%
2019/11/08	0	0.00	1	27.80	27.80	-1	11,953	-0.01%
2019/11/07	18	28.01	2	28.00	27.85	16	11,988	0.13%
2019/11/06	4	28.68	2	29.05	28.60	2	11,956	0.02%
2019/11/05	22	29.22	11	29.10	28.90	11	11,967	0.09%
2019/11/01	2	28.95	12	28.94	29.10	-10	12,021	-0.08%
2019/10/31	7	28.56	0	0.00	28.45	7	12,027	0.06%
2019/10/30	1	29.20	1	29.55	29.35	0	12,036	0.00%
2019/10/29	13	29.65	7	29.82	29.05	6	12,127	0.05%
2019/10/28	10	30.36	10	30.32	30.50	0	12,117	0.00%
2019/10/25	17	30.23	15	30.35	29.50	2	12,124	0.02%
2019/10/24	10.8	29.88	2	29.80	30.10	8.8	12,211	0.07%
2019/10/23	6	29.52	6	29.43	29.30	0	12,519	0.00%
2019/10/22	12	29.68	9	29.70	29.35	3	12,728	0.02%
2019/10/21	32	28.51	31	28.70	29.90	1	12,456	0.01%
2019/10/18	2	28.40	10	28.26	27.80	-8	12,096	-0.07%
2019/10/16	8	27.63	1	27.45	27.65	7	11,950	0.06%
2019/10/15	10	28.08	16	28.39	28.05	-6	11,894	-0.05%
2019/10/14	2	27.88	0	0.00	27.50	2	11,716	0.02%
2019/10/09	4	26.36	7	26.36	26.55	-3	11,566	-0.03%
2019/10/07	0	0.00	6	27.62	27.50	-6	11,646	-0.05%
2019/10/04	5	27.85	5	27.70	27.20	0	11,606	0.00%
2019/10/03	4	27.03	5	27.03	27.70	-1	11,556	-0.01%
2019/10/02	0	0.00	16	27.55	27.60	-16	11,484	-0.14%
2019/10/01	12	28.06	0	0.00	28.00	12	11,450	0.10%
2019/09/27	9	27.95	17	27.80	27.80	-8	11,387	-0.07%
2019/09/26	14	27.75	4	27.51	27.50	10	11,208	0.09%
2019/09/25	8	28.88	22	28.44	28.35	-14	10,953	-0.13%
2019/09/24	6	29.97	0	0.00	29.85	6	10,798	0.06%
2019/09/23	4	30.20	1	30.60	30.00	3	10,717	0.03%
2019/09/20	1	29.90	3	29.93	30.20	-2	10,628	-0.02%
2019/09/19	34	30.34	11	30.51	30.05	23	10,540	0.22%
2019/09/18	4	29.73	9	29.68	29.50	-5	10,244	-0.05%
2019/09/17	20	29.00	18	29.31	29.50	2	10,125	0.02%
2019/09/16	8	27.60	6	27.58	28.15	2	9,888	0.02%
2019/09/12	0	0.00	2	28.40	28.05	-2	9,886	-0.02%
2019/09/11	5	28.04	23	27.89	28.05	-18	10,039	-0.18%
2019/09/10	1	28.80	9	29.48	28.80	-8	10,260	-0.08%
2019/09/09	1	28.80	2	29.50	28.95	-1	10,108	-0.01%
2019/09/06	35	30.51	12	31.60	29.45	23	9,927	0.23%
2019/09/05	31	29.17	33	29.39	29.60	-2	9,312	-0.02%
2019/09/04	14	28.66	24	28.71	28.95	-10	9,063	-0.11%
2019/09/03	22	28.05	15	28.21	28.05	7	8,788	0.08%
2019/09/02	15	27.58	14	27.65	28.35	1	8,571	0.01%
2019/08/30	11	27.58	17	27.42	26.55	-6	8,235	-0.07%
2019/08/29	25	27.73	13	27.43	27.00	12	7,901	0.15%
2019/08/28	16	25.57	64	25.36	26.45	-48	7,205	-0.67%
2019/08/27	0	0.00	2	24.30	24.05	-2	6,943	-0.03%
2019/08/26	2	23.95	4	23.84	23.60	-2	6,879	-0.03%
2019/08/23	2	24.60	12	25.01	24.75	-10	6,802	-0.15%
2019/08/22	12	24.75	3	24.98	24.90	9	6,713	0.13%
2019/08/21	9	24.71	4	24.94	24.50	5	6,537	0.08%
2019/08/20	3	23.80	0	0.00	23.65	3	6,220	0.05%
2019/08/19	19	24.38	19	24.37	24.15	0	6,102	0.00%
2019/08/16	36	21.55	4	22.65	23.30	32	5,753	0.56%
2019/08/15	109	21.25	8	21.23	21.20	101	5,617	1.80%	大買/鉅額交易
2019/08/14	50	22.50	0	0.00	21.90	50	5,573	0.90%
2019/08/13	21	22.00	1	22.25	22.25	20	5,500	0.36%
2019/08/08	0	0.00	2	22.70	22.65	-2	5,387	-0.04%
2019/08/06	0	0.00	1	22.35	22.90	-1	5,269	-0.02%
2019/08/05	2	22.60	1	22.80	22.60	1	5,168	0.02%
2019/08/02	2	23.30	2	23.50	23.50	0	5,096	0.00%
2019/07/31	7	23.69	10	23.67	24.45	-3	4,909	-0.06%
2019/07/30	24	23.80	3	23.80	23.15	21	4,722	0.44%
2019/07/29	42	24.93	24	24.83	24.35	18	4,488	0.40%
2019/07/26	8	24.18	21	24.37	24.70	-13	4,170	-0.31%
2019/07/25	40	23.62	38	23.44	24.00	2	3,834	0.05%
2019/07/24	35	22.22	30	22.29	22.60	5	3,320	0.15%
2019/07/23	4	20.55	2	20.45	20.55	2	2,934	0.07%
2019/07/17	2	20.50	0	0.00	20.50	2	2,941	0.07%
2019/07/16	2	20.95	3	21.50	20.95	-1	2,954	-0.03%
2019/07/15	3	21.87	5	21.55	21.20	-2	2,933	-0.07%
2019/07/12	2	21.10	2	21.10	21.65	0	2,959	0.00%
2019/07/11	13	21.39	6	21.37	21.25	7	2,936	0.24%
2019/07/09	0	0.00	14	20.10	19.95	-14	2,748	-0.51%
2019/07/05	7	20.06	0	0.00	20.20	7	2,741	0.26%
2019/07/01	3	20.25	0	0.00	20.10	3	2,730	0.11%
2019/06/28	1	20.10	1	20.15	19.95	0	2,714	0.00%
2019/06/27	2	20.00	2	19.75	19.75	0	2,712	0.00%
2019/06/26	0	0.00	1	19.85	19.60	-1	2,681	-0.04%
2019/06/25	0	0.00	2	20.18	20.10	-2	2,652	-0.08%
2019/06/24	15	20.17	3	20.28	20.50	12	2,582	0.46%
2019/06/21	4	19.93	8	19.95	19.90	-4	2,483	-0.16%
2019/06/20	35	19.45	33	19.37	19.90	2	2,370	0.08%
2019/06/19	7	19.43	6	19.55	19.60	1	2,235	0.04%
2019/06/18	20	18.65	22	18.62	19.40	-2	1,976	-0.10%
2019/06/17	0	0.00	10	17.85	17.85	-10	1,536	-0.65%
2019/06/12	4	16.60	4	16.65	16.65	0	1,563	0.00%
2019/05/27	0	0.00	1	15.50	15.50	-1	1,834	-0.05%
2019/05/22	6	16.30	0	0.00	16.25	6	1,926	0.31%
2019/05/17	10	16.40	0	0.00	16.40	10	2,215	0.45%
2019/05/08	1	18.95	0	0.00	18.55	1	2,989	0.03%
2019/05/02	2	19.45	0	0.00	19.60	2	3,139	0.06%
2019/04/29	18	19.14	23	19.41	19.25	-5	3,310	-0.15%
2019/04/26	0	0.00	9	20.32	20.25	-9	3,277	-0.27%
2019/04/25	2	20.85	0	0.00	20.75	2	3,270	0.06%
2019/04/24	0	0.00	1	21.35	21.25	-1	3,269	-0.03%
2019/04/23	12	21.13	0	0.00	21.40	12	3,282	0.37%
2019/04/22	1	21.55	1	21.25	21.25	0	3,282	0.00%
2019/04/19	4	21.00	4	20.85	21.35	0	3,256	0.00%
2019/04/11	0	0.00	2	21.40	21.00	-2	3,246	-0.06%
2019/04/10	0	0.00	2	21.30	21.30	-2	3,240	-0.06%
2019/04/08	4	21.89	0	0.00	21.65	4	3,257	0.12%
2019/04/01	1	21.40	0	0.00	21.35	1	3,261	0.03%
2019/03/27	1	20.40	3	20.43	20.20	-2	3,380	-0.06%
2019/03/14	0	0.00	1	20.90	20.85	-1	4,097	-0.02%
2019/03/13	0	0.00	1	21.50	21.40	-1	4,328	-0.02%
2019/03/08	1	21.50	0	0.00	21.25	1	5,379	0.02%
2019/03/07	5	22.40	6	22.11	21.60	-1	5,422	-0.02%
2019/03/06	1	22.60	10	22.40	22.30	-9	5,524	-0.16%
2019/02/26	0	0.00	13	22.93	22.75	-13	6,373	-0.20%
2019/02/25	1	22.90	0	0.00	22.75	1	6,677	0.01%
2019/02/22	1	23.10	3	23.15	23.00	-2	6,778	-0.03%
2019/02/21	0	0.00	1	23.30	23.30	-1	6,803	-0.01%
2019/02/20	10	24.05	2	23.40	23.50	8	6,788	0.12%
2019/02/19	1	22.40	0	0.00	23.00	1	6,648	0.02%
2019/02/18	13	23.38	13	23.10	22.80	0	6,605	0.00%
2019/02/15	1	22.50	1	22.70	22.65	0	6,562	0.00%
2019/02/14	17	24.00	4	23.69	23.10	13	6,546	0.20%
2019/02/13	8	22.93	7	23.19	23.45	1	6,366	0.02%
2019/02/12	5	21.79	4	22.13	21.90	1	6,143	0.02%
2019/02/11	1	21.40	2	21.45	21.40	-1	6,069	-0.02%
2019/01/29	1	20.35	1	20.45	20.25	0	6,036	0.00%
2019/01/28	0	0.00	1	20.60	20.70	-1	6,058	-0.02%
2019/01/25	3	20.95	3	20.87	20.50	0	6,080	0.00%
2019/01/23	0	0.00	1	20.15	20.20	-1	6,287	-0.02%
2019/01/21	2	20.78	2	20.85	20.85	0	6,329	0.00%
2019/01/18	2	19.85	2	19.80	19.80	0	6,246	0.00%
2019/01/16	2	19.85	0	0.00	19.90	2	6,329	0.03%
2019/01/14	1	18.85	1	19.00	19.10	0	6,313	0.00%
2019/01/11	1	19.15	1	19.25	19.20	0	6,338	0.00%
2019/01/10	1	19.85	0	0.00	19.55	1	6,345	0.02%
2019/01/08	0	0.00	3	19.30	19.35	-3	6,461	-0.05%
2019/01/07	3	19.40	0	0.00	19.20	3	6,480	0.05%
2019/01/04	1	18.15	1	18.35	18.80	0	6,548	0.00%
2019/01/03	1	19.80	0	0.00	19.55	1	6,558	0.02%
2018/12/28	1	20.30	2	20.15	20.15	-1	6,672	-0.01%
2018/12/25	3	20.05	3	19.97	20.00	0	6,833	0.00%
2018/12/24	1	20.55	2	20.43	20.50	-1	6,844	-0.01%
2018/12/22	1	20.25	1	20.45	20.40	0	6,849	0.00%
2018/12/21	2	20.50	2	20.20	20.75	0	6,891	0.00%
2018/12/20	12	19.75	12	20.10	20.00	0	6,910	0.00%
2018/12/19	1	20.60	6	20.83	20.75	-5	6,866	-0.07%
2018/12/18	1	20.90	1	20.85	20.85	0	6,933	0.00%
2018/12/17	0	0.00	1	21.50	21.40	-1	7,063	-0.01%
2018/12/14	10	21.65	52	21.37	21.60	-42	7,092	-0.59%
2018/12/13	41	22.47	1	22.55	22.10	40	7,128	0.56%
2018/12/12	13	23.12	11	22.84	22.85	2	7,105	0.03%
2018/12/11	1	21.95	15	22.38	21.75	-14	7,057	-0.20%
2018/12/10	13	22.22	5	21.75	22.05	8	7,070	0.11%
2018/12/06	6	23.67	34	24.36	22.20	-28	7,191	-0.39%
2018/12/05	46	24.30	9	24.18	24.00	37	7,061	0.52%
2018/12/04	31	22.98	61	23.42	24.50	-30	6,721	-0.45%
2018/12/03	33	22.71	103	22.91	22.50	-70	6,286	-1.11%	大賣/
2018/11/30	22	21.93	31	21.90	22.00	-9	6,189	-0.15%
2018/11/29	18	22.34	0	0.00	21.90	18	6,162	0.29%
2018/11/28	50	22.60	10	22.85	22.25	40	6,052	0.66%
2018/11/27	26	22.39	11	22.31	22.25	15	5,919	0.25%
2018/11/26	28	21.78	20	22.05	21.60	8	5,645	0.14%
2018/11/23	54	21.89	30	21.98	21.70	24	5,570	0.43%
2018/11/22	4	20.84	8	21.07	21.15	-4	5,292	-0.08%
2018/11/21	15	20.18	10	20.53	20.55	5	4,970	0.10%
2018/11/20	5	19.00	5	18.95	18.70	0	4,900	0.00%
2018/11/13	0	0.00	1	17.40	18.60	-1	5,141	-0.02%
2018/11/08	16	18.86	4	18.10	18.00	12	5,248	0.23%
2018/11/07	1	18.70	0	0.00	18.60	1	5,226	0.02%
2018/11/02	1	18.00	2	18.30	18.35	-1	5,323	-0.02%
2018/11/01	2	18.05	2	18.35	17.70	0	5,296	0.00%
2018/10/31	5	17.40	6	17.28	17.50	-1	5,205	-0.02%
2018/10/29	2	16.53	5	16.58	16.10	-3	5,175	-0.06%
2018/10/25	2	16.58	2	16.43	16.15	0	5,225	0.00%
2018/10/24	1	17.90	1	18.05	17.90	0	5,183	0.00%
2018/10/23	1	18.95	1	18.40	18.35	0	5,214	0.00%
2018/10/22	9	19.16	9	18.58	19.10	0	5,280	0.00%
2018/10/19	3	18.57	4	18.55	18.60	-1	5,440	-0.02%
2018/10/17	2	20.15	2	19.45	19.45	0	5,542	0.00%
2018/10/16	8	20.03	7	19.94	19.50	1	5,573	0.02%
2018/10/15	1	19.35	1	19.10	19.10	0	5,654	0.00%
2018/10/12	1	18.65	1	19.25	19.30	0	5,774	0.00%
2018/10/09	1	20.90	1	20.60	20.00	0	5,909	0.00%
2018/10/05	2	20.65	2	20.78	20.30	0	6,078	0.00%
2018/10/04	2	22.08	1	22.10	21.95	1	6,039	0.02%
2018/10/03	2	22.93	2	22.30	22.30	0	6,180	0.00%
2018/10/02	1	23.95	2	23.63	23.40	-1	6,413	-0.02%
2018/10/01	1	23.60	1	23.85	23.85	0	6,568	0.00%
2018/09/27	0	0.00	1	24.20	23.30	-1	6,877	-0.01%
2018/09/26	0	0.00	1	23.65	24.00	-1	7,020	-0.01%
2018/09/25	3	23.75	1	23.55	23.65	2	7,080	0.03%
2018/09/21	1	24.05	2	24.43	23.95	-1	7,036	-0.01%
2018/09/19	1	23.95	2	23.90	23.10	-1	7,126	-0.01%
2018/09/18	3	23.37	4	23.19	23.00	-1	7,137	-0.01%
2018/09/17	5	23.92	6	23.67	24.20	-1	7,271	-0.01%
2018/09/14	3	22.30	0	0.00	23.25	3	7,240	0.04%
2018/09/13	1	21.20	1	21.10	21.15	0	7,349	0.00%
2018/09/12	2	21.15	2	21.75	20.10	0	7,544	0.00%
2018/09/10	3	23.10	6	23.10	22.45	-3	7,871	-0.04%
2018/09/05	2	26.93	1	27.20	26.80	1	8,060	0.01%
2018/09/04	0	0.00	6	27.21	27.50	-6	8,353	-0.07%
2018/09/03	1	26.95	1	27.20	26.85	0	8,584	0.00%
2018/08/31	2	27.90	1	28.15	28.40	1	8,642	0.01%
2018/08/30	1	29.00	7	28.99	28.10	-6	8,737	-0.07%
2018/08/29	3	28.38	1	28.60	28.45	2	8,808	0.02%
2018/08/28	3	28.07	0	0.00	28.05	3	8,965	0.03%
2018/08/27	1	27.80	3	28.43	28.55	-2	9,101	-0.02%
2018/08/24	1	27.05	2	27.45	27.25	-1	9,575	-0.01%
2018/08/23	4	27.40	4	27.55	28.00	0	10,673	0.00%
2018/08/22	2	26.95	2	27.18	27.15	0	11,758	0.00%
2018/08/21	3	27.45	0	0.00	27.25	3	13,147	0.02%
2018/08/17	1	29.50	0	0.00	28.90	1	14,306	0.01%
2018/08/16	1	29.10	1	28.55	29.25	0	14,575	0.00%
2018/08/14	4	30.10	1	30.80	30.75	3	14,865	0.02%
2018/08/13	3	30.02	2	30.40	29.90	1	14,941	0.01%
2018/08/10	0	0.00	15	30.85	31.00	-15	14,913	-0.10%
2018/08/09	17	30.71	4	30.80	30.60	13	14,955	0.09%
2018/08/08	3	31.03	2	31.15	31.00	1	15,330	0.01%
2018/08/06	0	0.00	1	31.65	31.45	-1	15,710	-0.01%
2018/08/03	0	0.00	3	32.42	32.35	-3	15,863	-0.02%
2018/08/02	2	32.30	0	0.00	31.35	2	15,852	0.01%
2018/08/01	3	33.55	0	0.00	33.20	3	15,913	0.02%
2018/07/31	1	34.15	0	0.00	33.65	1	16,055	0.01%
2018/07/30	6	34.59	12	34.20	33.65	-6	16,049	-0.04%
2018/07/27	23	35.15	39	34.98	35.00	-16	16,001	-0.10%
2018/07/26	13	35.33	9	34.84	35.40	4	15,934	0.03%
2018/07/25	0	0.00	2	34.15	33.90	-2	15,759	-0.01%
2018/07/24	2	34.48	0	0.00	34.10	2	15,688	0.01%
2018/07/20	27	34.14	19	34.49	33.55	8	15,562	0.05%
2018/07/19	10	33.25	10	33.03	34.15	0	15,410	0.00%
2018/07/18	2	33.00	1	32.00	32.50	1	15,296	0.01%
2018/07/17	2	33.93	9	34.16	34.05	-7	15,193	-0.05%
2018/07/16	3	35.72	14	35.45	35.70	-11	15,078	-0.07%
2018/07/13	9	35.09	0	0.00	34.55	9	15,044	0.06%
2018/07/12	0	0.00	7	34.31	34.45	-7	14,942	-0.05%
2018/07/11	9	34.29	17	34.41	34.55	-8	14,897	-0.05%
2018/07/10	51	34.19	58	33.63	34.30	-7	14,731	-0.05%
2018/07/09	29	32.75	0	0.00	32.55	29	14,561	0.20%
2018/07/06	3	31.75	3	31.73	33.80	0	14,382	0.00%
2018/07/05	5	31.38	0	0.00	30.75	5	14,183	0.04%
2018/07/04	5	31.94	3	31.58	30.70	2	14,034	0.01%
2018/07/03	1	33.30	0	0.00	33.20	1	13,822	0.01%
2018/07/02	0	0.00	1	34.60	34.20	-1	13,741	-0.01%
2018/06/29	15	34.57	10	34.22	35.20	5	13,686	0.04%
2018/06/28	4	36.33	2	37.20	34.50	2	13,546	0.01%
2018/06/27	2	37.30	0	0.00	36.50	2	13,363	0.01%
2018/06/26	0	0.00	1	37.00	36.90	-1	13,272	-0.01%
2018/06/25	0	0.00	5	38.74	36.80	-5	13,101	-0.04%
2018/06/22	4	39.86	12	38.49	38.65	-8	12,955	-0.06%
2018/06/21	2	40.90	6	38.89	41.00	-4	12,800	-0.03%
2018/06/20	8	37.74	17	37.41	37.75	-9	12,560	-0.07%
2018/06/19	27	41.20	8	41.59	39.80	19	12,439	0.15%
2018/06/15	2	39.90	0	0.00	39.90	2	12,155	0.02%
2018/06/14	0	0.00	2	40.00	39.60	-2	12,239	-0.02%
2018/06/13	17	38.70	10	39.55	39.00	7	12,350	0.06%
2018/06/12	17	43.01	10	42.84	42.45	7	12,426	0.06%
2018/06/11	10	38.80	10	40.38	41.00	0	12,131	0.00%
2018/06/08	0	0.00	4	37.13	37.30	-4	11,994	-0.03%
2018/06/07	8	36.83	4	36.26	37.00	4	11,951	0.03%
2018/06/06	1	36.00	3	36.20	35.90	-2	11,989	-0.02%
2018/06/05	2	34.20	9	34.70	34.60	-7	12,093	-0.06%
2018/06/04	12	37.20	3	37.37	37.20	9	12,044	0.07%
2018/06/01	63	37.62	87	37.80	37.00	-24	11,883	-0.20%
2018/05/31	149	39.79	147	39.80	38.20	2	11,358	0.02%	大買/大賣/
2018/05/30	127	36.52	133	36.37	37.60	-6	10,218	-0.06%	大買/大賣/
2018/05/29	67	34.11	77	34.57	34.20	-10	9,074	-0.11%
2018/05/28	23	30.98	4	31.29	32.05	19	7,610	0.25%
2018/05/25	22	28.08	38	28.66	29.15	-16	7,234	-0.22%
2018/05/24	14	26.25	26	26.39	26.50	-12	6,262	-0.19%
2018/05/23	29	25.99	2	26.10	25.90	27	5,976	0.45%
2018/05/22	10	25.50	0	0.00	25.10	10	5,631	0.18%
2018/05/18	10	24.58	20	24.90	25.05	-10	5,420	-0.18%
2018/05/17	8	25.02	8	24.70	24.40	0	5,346	0.00%
2018/05/16	16	25.89	27	26.00	25.20	-11	5,258	-0.21%
2018/05/15	22	25.00	1	25.10	24.90	21	4,897	0.43%
2018/05/14	26	26.16	3	26.08	25.80	23	4,846	0.47%
2018/05/11	10	24.70	0	0.00	24.40	10	4,517	0.22%
2018/05/10	0	0.00	10	24.25	24.75	-10	4,342	-0.23%
2018/05/09	3	24.50	3	24.85	24.15	0	4,292	0.00%
2018/05/08	7	23.93	10	24.16	24.05	-3	4,146	-0.07%
2018/05/02	0	0.00	12	22.10	22.05	-12	4,147	-0.29%
2018/04/27	10	21.95	0	0.00	21.90	10	4,590	0.22%
2018/04/26	5	22.40	0	0.00	21.50	5	5,006	0.10%
2018/04/20	5	23.75	10	23.85	23.80	-5	5,127	-0.10%
2018/04/19	12	24.68	2	24.10	24.40	10	5,110	0.20%
2018/04/13	1	24.80	1	24.85	24.95	0	4,975	0.00%
2018/04/11	1	24.40	1	24.50	24.00	0	5,092	0.00%
2018/03/30	8	24.28	5	24.39	24.05	3	5,259	0.06%
2018/03/22	1	25.75	0	0.00	24.85	1	5,264	0.02%
2018/03/21	1	26.85	0	0.00	25.85	1	5,189	0.02%
2018/03/20	3	26.32	2	26.70	26.35	1	5,112	0.02%
2018/03/19	1	26.30	4	26.43	26.50	-3	4,988	-0.06%
2018/03/16	2	25.95	12	25.87	25.55	-10	4,795	-0.21%
2018/03/15	0	0.00	1	24.90	24.80	-1	4,566	-0.02%
2018/03/14	1	25.60	1	25.25	24.80	0	4,605	0.00%
2018/03/13	1	24.35	6	24.80	25.10	-5	4,568	-0.11%
2018/03/12	0	0.00	2	24.65	24.70	-2	4,578	-0.04%
2018/03/09	5	24.16	0	0.00	24.40	5	4,563	0.11%
2018/03/08	0	0.00	5	23.30	23.35	-5	4,559	-0.11%
2018/02/22	2	21.05	0	0.00	21.05	2	5,991	0.03%
2018/02/21	0	0.00	2	20.55	21.15	-2	6,514	-0.03%
2018/02/09	3	19.07	0	0.00	20.50	3	7,411	0.04%
2018/02/06	3	20.82	0	0.00	20.45	3	7,600	0.04%
2018/02/05	1	22.70	0	0.00	22.70	1	7,704	0.01%
2018/01/30	3	24.60	0	0.00	24.50	3	8,190	0.04%
2018/01/29	0	0.00	1	25.00	24.85	-1	8,303	-0.01%
2018/01/26	0	0.00	2	25.60	25.40	-2	8,546	-0.02%
2018/01/25	2	25.68	0	0.00	25.20	2	8,703	0.02%
2018/01/24	9	26.68	10	27.30	26.40	-1	8,804	-0.01%
2018/01/23	1	27.70	7	27.01	26.45	-6	8,872	-0.07%
2018/01/22	32	26.98	29	26.87	27.15	3	8,922	0.03%
2018/01/10	1	24.00	0	0.00	23.70	1	11,155	0.01%
2018/01/08	1	25.70	7	25.45	24.65	-6	11,708	-0.05%
2018/01/05	6	25.42	2	24.90	25.50	4	11,693	0.03%
2018/01/03	0	0.00	1	24.20	24.05	-1	11,867	-0.01%
2018/01/02	5	22.95	3	22.83	23.40	2	11,971	0.02%