漢磊 (3707)-日盛-木柵券商分點個股進出

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
69.1
漲跌
▼1.5
漲幅
-2.12%
成交量
4,325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－日盛-木柵券商分點個股進出

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-木柵券商分點個股進出
日盛-木柵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
2023/04/06	0	0.00	0	91.90	91.30	0	3,404	0.00%
2023/03/31	0	0.00	0	90.72	90.70	0	3,404	0.00%
2023/03/30	1	90.90	0	90.80	90.50	1	3,449	0.03%
2023/03/29	0	90.51	0	0.00	89.80	0	3,455	0.00%
2023/03/27	0	0.00	2	90.20	90.00	-2	3,372	-0.06%
2023/03/24	1	90.80	0	0.00	90.80	1	3,391	0.03%
2023/03/22	0	0.00	10	90.40	90.70	-10	3,380	-0.30%
2023/03/21	3	90.07	12	90.17	89.70	-9	3,382	-0.27%
2023/03/20	11	90.53	10	91.70	89.90	1	3,390	0.03%
2023/03/17	0	0.00	2	88.70	88.50	-2	3,318	-0.06%
2023/03/16	3	86.63	0	0.00	86.80	3	3,310	0.09%
2023/03/14	1	86.60	0	0.00	86.10	1	3,395	0.03%
2023/03/10	1.1	88.75	3	91.00	88.90	-1.9	3,468	-0.05%
2023/03/09	20	92.45	1	92.30	92.00	19	3,536	0.54%
2023/03/07	0	0.00	25	92.00	92.50	-25	3,544	-0.71%
2023/03/06	11	90.23	1.2	90.03	90.70	9.8	3,527	0.28%
2023/03/03	16	88.55	4	88.78	89.20	12	3,536	0.34%
2023/03/02	6.2	91.05	1	91.00	90.80	5.2	3,372	0.15%
2023/02/23	0	0.00	6	93.88	93.90	-6	3,423	-0.18%
2023/02/22	11	94.35	0	0.00	93.20	11	3,543	0.31%
2023/02/21	0	0.00	1	97.20	97.10	-1	3,626	-0.03%
2023/02/17	0	0.00	5	96.80	96.50	-5	4,007	-0.12%
2023/02/16	0	0.00	6	97.67	97.90	-6	4,067	-0.15%
2023/02/15	1	98.00	5	96.40	95.90	-4	4,178	-0.10%
2023/02/14	5	97.10	0	0.00	97.00	5	4,192	0.12%
2023/02/13	0	0.00	3	95.03	96.10	-3	4,328	-0.07%
2023/02/10	11	96.15	5	96.00	95.20	6	4,382	0.14%
2023/02/09	0	0.00	3	99.30	98.30	-3	4,372	-0.07%
2023/02/06	0	0.00	2	97.70	96.90	-2	4,427	-0.05%
2023/02/03	3	100.83	0	100.50	98.20	3	4,387	0.07%
2023/02/02	10	99.85	11.1	99.45	100.00	-1.1	4,351	-0.03%
2023/02/01	3	96.00	2	97.25	96.70	1	4,263	0.02%
2023/01/31	1	95.40	0	0.00	96.30	1	4,303	0.02%
2023/01/30	2.1	94.15	1	93.50	94.80	1.1	4,295	0.03%
2023/01/09	0	0.00	1	90.20	90.50	-1	4,547	-0.02%
2023/01/06	0	0.00	3	88.33	88.80	-3	4,610	-0.07%
2023/01/05	1	86.40	0	0.00	85.90	1	4,723	0.02%
2023/01/04	0	0.00	0	86.60	85.90	0	4,801	0.00%
2023/01/03	0	0.00	1.4	85.34	86.20	-1.4	4,956	-0.03%
2022/12/30	0	0.00	10	85.69	84.60	-10	5,051	-0.20%
2022/12/29	1	85.10	0	0.00	85.10	1	5,112	0.02%
2022/12/28	1	86.00	0	0.00	86.00	1	5,227	0.02%
2022/12/27	0	0.00	1	89.50	88.80	-1	5,318	-0.02%
2022/12/26	0	0.00	1	87.90	88.30	-1	5,391	-0.02%
2022/12/23	3	85.30	0	0.00	86.90	3	5,515	0.05%
2022/12/22	1	87.00	0	0.00	86.90	1	5,581	0.02%
2022/12/21	2	88.10	20	89.10	87.60	-18	5,715	-0.31%
2022/12/19	1	91.30	1	90.30	90.90	0	6,017	0.00%
2022/12/16	2	93.10	2	92.30	93.20	0	6,155	0.00%
2022/12/15	2	95.30	0	0.00	95.40	2	6,214	0.03%
2022/12/14	2	94.90	0	0.00	95.90	2	6,247	0.03%
2022/12/13	1	94.00	0	0.00	93.80	1	6,275	0.02%
2022/12/12	2	94.75	0	0.00	95.00	2	6,289	0.03%
2022/12/09	2.1	97.03	0	0.00	96.10	2.1	6,319	0.03%
2022/12/07	7	97.09	2	97.90	96.20	5	6,462	0.08%
2022/12/06	12	100.53	0	0.00	99.80	12	6,454	0.19%
2022/12/05	2	103.50	1	104.00	103.00	1	6,541	0.02%
2022/12/02	0	0.00	1	102.50	102.50	-1	6,546	-0.02%
2022/12/01	2	101.50	8	101.88	102.00	-6	6,589	-0.09%
2022/11/30	0	0.00	3	98.77	98.10	-3	6,601	-0.05%
2022/11/25	0	0.00	5	97.18	96.00	-5	6,967	-0.07%
2022/11/24	0	0.00	3	98.60	98.80	-3	6,996	-0.04%
2022/11/23	1	100.00	0	0.00	98.30	1	7,077	0.01%
2022/11/22	0	0.00	6	98.58	98.30	-6	7,184	-0.08%
2022/11/21	2	100.50	0	0.00	100.00	2	7,322	0.03%
2022/11/18	13	101.77	2	102.50	99.60	11	7,455	0.15%
2022/11/17	0	0.00	14	101.50	102.00	-14	7,553	-0.19%
2022/11/16	5	100.24	8	99.81	98.30	-3	7,672	-0.04%
2022/11/15	6	98.27	13	98.65	101.00	-7	7,668	-0.09%
2022/11/14	1	94.90	13	95.29	95.30	-12	8,013	-0.15%
2022/11/11	13.3	94.45	13	98.86	93.60	0.3	8,238	0.00%
2022/11/10	0	0.00	0.3	93.30	93.00	-0.3	8,202	0.00%
2022/11/09	4	93.95	9	95.18	94.30	-5	8,285	-0.06%
2022/11/08	12.3	92.58	1	93.10	90.40	11.3	8,385	0.13%
2022/11/07	2.5	91.26	11	91.77	91.10	-8.5	8,445	-0.10%
2022/11/04	1	88.60	1	91.10	91.10	0	8,609	0.00%
2022/11/03	5.7	88.98	1	89.50	89.90	4.7	8,677	0.05%
2022/11/02	9	89.27	0	0.00	89.40	9	8,945	0.10%
2022/11/01	0	0.00	5	87.88	87.70	-5	8,968	-0.06%
2022/10/28	1	84.30	3	83.67	83.90	-2	9,165	-0.02%
2022/10/27	10.3	82.87	2	83.60	85.90	8.3	9,348	0.09%
2022/10/26	2	82.90	3	82.10	81.90	-1	9,542	-0.01%
2022/10/25	2	84.25	0	0.00	82.50	2	9,588	0.02%
2022/10/24	2	86.00	0	0.00	85.00	2	9,723	0.02%
2022/10/21	6	85.80	1	85.60	84.00	5	9,912	0.05%
2022/10/20	3	85.87	4	86.08	86.20	-1	10,050	-0.01%
2022/10/19	6	86.33	7	86.21	85.80	-1	10,335	-0.01%
2022/10/17	0	0.00	5	84.30	86.80	-5	10,554	-0.05%
2022/10/14	10.1	89.70	10	88.80	89.10	0.1	10,742	0.00%
2022/10/13	1	83.20	11	85.55	83.00	-10	11,153	-0.09%
2022/10/12	10	90.92	9	90.76	90.00	1	11,255	0.01%
2022/10/11	4.2	91.15	1	90.80	90.80	3.2	11,414	0.03%
2022/10/07	4.2	98.29	2	97.85	97.50	2.2	11,748	0.02%
2022/10/06	2	101.50	17	101.50	101.50	-15	11,787	-0.13%
2022/10/05	1	102.00	0	0.00	99.80	1	11,825	0.01%
2022/10/04	0	0.00	5	99.92	101.00	-5	11,829	-0.04%
2022/10/03	1	94.50	3	93.13	94.80	-2	12,009	-0.02%
2022/09/30	10	90.64	10	92.67	95.00	0	12,487	0.00%
2022/09/29	4	91.52	3	92.00	91.10	1	12,909	0.01%
2022/09/28	18	92.82	16	93.92	90.70	2	13,222	0.02%
2022/09/27	6.3	98.02	8.5	96.82	99.60	-2.2	13,774	-0.02%
2022/09/26	21	103.95	1	105.00	98.50	20	14,054	0.14%
2022/09/23	13	109.08	3	110.67	107.00	10	14,215	0.07%
2022/09/22	1	109.50	13	112.04	114.00	-12	14,252	-0.08%
2022/09/21	2	110.75	0	0.00	110.00	2	14,266	0.01%
2022/09/20	0	0.00	5	111.60	113.00	-5	14,345	-0.03%
2022/09/16	2	109.50	0	0.00	109.50	2	14,612	0.01%
2022/09/15	11	112.05	2	114.00	111.50	9	14,736	0.06%
2022/09/14	7	111.93	3	110.00	114.00	4	14,959	0.03%
2022/09/13	2	112.50	9	113.06	111.50	-7	15,080	-0.05%
2022/09/12	11	112.82	1	114.00	112.50	10	15,194	0.07%
2022/09/08	6	106.58	4	107.63	110.00	2	15,217	0.01%
2022/09/07	6	107.67	7	106.71	105.00	-1	15,282	-0.01%
2022/09/06	3	108.00	10	107.25	107.00	-7	15,312	-0.05%
2022/09/05	1	110.50	3	110.84	110.50	-2	15,354	-0.01%
2022/09/02	3	112.50	0	0.00	115.00	3	15,372	0.02%
2022/09/01	32	114.94	26	113.13	113.00	6	15,352	0.04%
2022/08/31	5	115.10	1	115.50	115.50	4	15,307	0.03%
2022/08/30	11	116.55	3	116.50	117.00	8	15,517	0.05%
2022/08/29	7	112.86	2	114.25	116.00	5	15,566	0.03%
2022/08/26	5	117.00	2	118.50	115.50	3	15,485	0.02%
2022/08/25	10	116.50	6	116.50	117.00	4	15,471	0.03%
2022/08/24	7.2	115.70	2	114.75	113.00	5.2	15,425	0.03%
2022/08/23	0	0.00	10.6	114.11	115.50	-10.6	15,405	-0.07%
2022/08/22	9	112.28	10	112.00	111.50	-1	15,309	-0.01%
2022/08/19	6.2	114.68	7	114.21	113.00	-0.8	15,226	-0.01%
2022/08/18	4	107.38	13	105.27	109.00	-9	14,800	-0.06%
2022/08/17	1	102.50	0	0.00	102.50	1	14,631	0.01%
2022/08/16	6	106.50	1	105.00	104.50	5	14,638	0.03%
2022/08/15	11	106.00	2	104.25	105.50	9	14,659	0.06%
2022/08/12	1	101.50	3	101.00	101.50	-2	14,467	-0.01%
2022/08/11	0	0.00	5	102.10	99.60	-5	14,453	-0.03%
2022/08/10	5	99.48	10	98.50	98.50	-5	14,537	-0.03%
2022/08/09	9	101.22	21	102.00	101.00	-12	14,513	-0.08%
2022/08/08	1	98.60	1	98.00	99.50	0	14,328	0.00%
2022/08/05	6	98.05	2	97.85	98.80	4	14,409	0.03%
2022/08/04	7	92.99	9	93.37	95.00	-2	14,382	-0.01%
2022/08/03	27	93.51	20	93.35	93.20	7	14,364	0.05%
2022/08/02	26	96.01	12	96.39	96.20	14	14,293	0.10%
2022/08/01	5	101.50	6	101.50	100.50	-1	14,116	-0.01%
2022/07/29	9	101.94	20	102.15	102.50	-11	14,118	-0.08%
2022/07/28	18	99.04	13	99.88	98.50	5	14,034	0.04%
2022/07/27	19	97.82	20.9	99.09	99.50	-1.9	13,908	-0.01%
2022/07/26	11	100.05	16	98.76	97.40	-5	13,776	-0.04%
2022/07/25	7	99.17	7	99.33	100.50	0	13,539	0.00%
2022/07/22	14	99.76	11	100.08	99.10	3	13,580	0.02%
2022/07/21	11	100.61	9	101.67	101.50	2	13,675	0.01%
2022/07/20	17	100.22	26	98.70	99.30	-9	13,520	-0.07%
2022/07/19	43.2	92.08	42	92.40	94.30	1.2	13,162	0.01%
2022/07/18	7.4	94.95	10	94.51	93.00	-2.7	13,027	-0.02%
2022/07/15	13.4	91.68	43	92.71	93.00	-29.6	12,806	-0.23%
2022/07/14	8	87.24	10	86.56	88.00	-2	12,375	-0.02%
2022/07/13	4	84.55	3	87.00	83.50	1	12,311	0.01%
2022/07/12	4	83.95	8	85.05	82.00	-4	12,306	-0.03%
2022/07/11	45.2	87.21	11	86.83	87.90	34.2	12,314	0.28%
2022/07/08	18.4	89.15	15	89.66	88.50	3.4	12,130	0.03%
2022/07/07	19	85.26	16	82.81	85.00	3	11,708	0.03%
2022/07/06	19	86.37	33	87.96	83.50	-14	11,235	-0.12%
2022/07/05	57	86.93	34	86.67	90.10	23	10,979	0.21%
2022/07/04	23	96.27	11	96.23	90.90	12	10,346	0.12%
2022/07/01	37	106.04	27	108.33	101.00	10	10,130	0.10%
2022/06/30	5.4	113.24	3	114.50	112.00	2.4	9,861	0.02%
2022/06/29	1	121.50	1	122.00	124.00	0	9,795	0.00%
2022/06/28	2	123.00	11	123.18	124.50	-9	10,015	-0.09%
2022/06/27	11	124.50	11	122.40	125.00	0	10,509	0.00%
2022/06/24	4	119.50	5	119.70	116.50	-1	10,563	-0.01%
2022/06/23	5	117.60	2	116.50	119.00	3	10,810	0.03%
2022/06/22	35	117.71	27	119.70	119.50	8	11,550	0.07%
2022/06/21	5	115.60	6	115.56	118.00	-1	11,540	-0.01%
2022/06/20	11	113.04	12.2	109.21	108.50	-1.2	11,618	-0.01%
2022/06/17	5.2	117.83	0.2	118.50	118.50	5	11,816	0.04%
2022/06/16	4	128.71	6.1	122.59	120.50	-2	12,158	-0.02%
2022/06/15	3	130.83	4	130.13	126.50	-1	12,606	-0.01%
2022/06/14	3	131.16	3.1	131.18	131.00	-0.1	13,160	0.00%
2022/06/13	1.1	132.64	3	130.17	133.50	-1.9	13,413	-0.01%
2022/06/10	2.1	132.79	2	133.75	132.50	0.1	13,626	0.00%
2022/06/09	7	133.86	24	134.04	134.50	-17	13,963	-0.12%
2022/06/08	17	133.32	23	134.13	133.50	-6	14,265	-0.04%
2022/06/07	6.1	130.00	7	129.64	130.00	-0.9	14,193	-0.01%
2022/06/06	2.1	127.76	1	128.50	127.00	1.1	14,134	0.01%
2022/06/02	4	127.63	5	127.90	127.50	-1	14,263	-0.01%
2022/06/01	10	126.55	13	126.23	126.00	-3	14,291	-0.02%
2022/05/31	8	126.12	7	126.85	126.50	1	14,344	0.01%
2022/05/30	6	123.33	11	123.72	125.00	-5	14,311	-0.04%
2022/05/27	0	0.00	5	119.00	119.00	-5	14,305	-0.03%
2022/05/26	31	121.76	8.1	121.95	119.50	22.9	14,337	0.16%
2022/05/25	1	120.50	3	119.84	120.50	-2	14,351	-0.01%
2022/05/24	0	119.11	1	120.50	115.50	-1	14,427	-0.01%
2022/05/23	2	121.00	8	123.00	121.00	-6	14,403	-0.04%
2022/05/20	4.1	119.00	0	0.00	119.00	4.1	14,368	0.03%
2022/05/19	1.1	119.93	1	117.50	120.00	0.1	14,446	0.00%
2022/05/18	17	119.74	17	119.26	121.00	0	14,456	0.00%
2022/05/17	0	0.00	6	115.59	117.00	-6	14,241	-0.04%
2022/05/16	2	115.50	7	115.00	113.00	-5	14,299	-0.03%
2022/05/13	17	114.41	3	113.83	113.50	14	14,329	0.10%
2022/05/12	9	113.72	9	109.00	108.50	0	14,376	0.00%
2022/05/11	0.1	114.00	1	111.50	112.00	-1	14,608	-0.01%
2022/05/10	14	113.21	23	112.17	113.50	-9	14,616	-0.06%
2022/05/09	4	111.38	4	110.25	108.50	0	14,710	0.00%
2022/05/06	3	107.83	3	110.67	116.00	0	14,893	0.00%
2022/05/05	10	114.40	13	113.38	113.00	-3	14,931	-0.02%
2022/05/04	2	110.00	4	111.75	112.00	-2	14,911	-0.01%
2022/05/03	1	104.00	7	106.21	108.00	-6	14,981	-0.04%
2022/04/29	1	105.00	9	106.28	105.00	-8	15,109	-0.05%
2022/04/28	4	102.88	2	103.00	102.50	2	15,062	0.01%
2022/04/27	29	103.45	19.1	102.09	106.00	9.9	14,925	0.07%
2022/04/26	1	109.50	1	111.00	110.00	0	14,714	0.00%
2022/04/25	3	109.50	0	0.00	110.00	3	14,715	0.02%
2022/04/22	14.1	115.40	2.6	117.13	115.00	11.5	14,672	0.08%
2022/04/21	1	124.00	6	122.50	123.00	-5	14,735	-0.03%
2022/04/20	0	0.00	1	121.50	122.50	-1	14,857	-0.01%
2022/04/19	0	0.00	1	124.00	121.00	-1	15,002	-0.01%
2022/04/18	6	120.92	7	122.14	119.50	-1	15,138	-0.01%
2022/04/15	15.3	124.67	7	125.93	123.00	8.3	15,233	0.05%
2022/04/14	6	131.83	10	132.20	130.50	-4	15,425	-0.03%
2022/04/13	4.1	129.80	10	130.00	130.50	-5.9	15,411	-0.04%
2022/04/12	4	125.63	6	125.42	124.50	-2	15,455	-0.01%
2022/04/11	5	128.30	13	128.92	128.50	-8	15,497	-0.05%
2022/04/08	8.2	126.61	14	126.54	128.00	-5.8	15,499	-0.04%
2022/04/07	23	128.24	4	124.75	124.50	19	15,528	0.12%
2022/04/06	22	130.05	6	129.92	130.50	16	15,634	0.10%
2022/04/01	3	130.83	94	132.08	133.50	-91	15,910	-0.57%
2022/03/31	106	132.90	33	133.32	133.00	73	16,040	0.46%	大買/
2022/03/30	40	137.81	59	137.17	137.50	-19	15,779	-0.12%
2022/03/29	11	135.55	7	137.21	131.00	4	15,296	0.03%
2022/03/28	7	134.50	15	135.00	136.50	-8	15,114	-0.05%
2022/03/25	60	138.60	46	139.63	134.00	14	14,809	0.09%
2022/03/24	6	131.17	3	133.83	134.50	3	14,028	0.02%
2022/03/23	10	133.10	3	131.17	130.50	7	13,891	0.05%
2022/03/22	8	130.69	15.2	131.95	132.00	-7.2	13,907	-0.05%
2022/03/21	25.5	131.25	17	132.32	131.50	8.5	13,712	0.06%
2022/03/18	12	129.04	10	128.90	129.50	2	13,415	0.01%
2022/03/17	26	123.48	42.1	123.51	127.00	-16.1	13,097	-0.12%
2022/03/16	35	117.77	13	118.62	115.50	22	12,561	0.18%
2022/03/15	40.1	120.74	33	118.89	116.00	7.1	12,323	0.06%
2022/03/14	5	120.00	6	120.00	120.50	-1	12,224	-0.01%
2022/03/11	32	116.23	8	117.13	117.50	24	12,051	0.20%
2022/03/10	13	115.88	19	116.63	118.00	-6	11,755	-0.05%
2022/03/08	4	107.25	3	107.50	106.00	1	12,521	0.01%
2022/03/07	3	110.00	2	108.00	108.00	1	12,436	0.01%
2022/03/04	2	118.00	11	116.91	117.00	-9	12,518	-0.07%
2022/03/03	10	117.15	9	115.33	114.50	1	12,739	0.01%
2022/03/02	2	115.25	5	114.00	115.50	-3	12,940	-0.02%
2022/03/01	1	108.00	2	108.25	111.00	-1	13,007	-0.01%
2022/02/25	5	105.90	7	106.07	107.50	-2	13,312	-0.02%
2022/02/24	2	101.75	1	100.50	101.00	1	13,622	0.01%
2022/02/23	2	106.75	8	107.13	107.00	-6	13,708	-0.04%
2022/02/22	4	108.63	0	0.00	107.00	4	14,312	0.03%
2022/02/21	5	112.10	0	0.00	113.00	5	14,773	0.03%
2022/02/18	4	117.00	4	117.50	117.50	0	15,619	0.00%
2022/02/17	0	0.00	5	116.50	116.00	-5	16,741	-0.03%
2022/02/16	12	116.88	3	118.00	116.00	9	17,296	0.05%
2022/02/15	6	115.67	4	117.63	115.00	2	17,696	0.01%
2022/02/14	14	115.82	10	114.45	114.50	4	18,179	0.02%
2022/02/11	3	122.33	12	119.13	120.50	-9	18,412	-0.05%
2022/02/10	7	113.64	2	114.25	113.50	5	18,570	0.03%
2022/02/09	6	114.25	7	113.50	115.50	-1	18,977	-0.01%
2022/02/08	6	109.75	31	108.63	109.00	-25	19,452	-0.13%
2022/02/07	26	103.00	25	107.00	106.50	1	19,958	0.01%
2022/01/26	8	106.00	8	104.63	106.00	0	20,938	0.00%
2022/01/25	5	107.30	0	0.00	105.00	5	22,199	0.02%
2022/01/24	28	109.64	2	110.00	112.00	26	23,333	0.11%
2022/01/21	1	109.00	2	108.00	107.50	-1	24,393	0.00%
2022/01/20	1	113.50	3	112.00	113.00	-2	24,821	-0.01%
2022/01/19	1	114.50	12	114.70	113.00	-11	25,702	-0.04%
2022/01/18	0	0.00	44	117.59	116.00	-44	27,585	-0.16%
2022/01/17	9	116.72	5	115.70	118.50	4	27,949	0.01%
2022/01/14	3	113.67	64	110.63	115.50	-61	28,705	-0.21%
2022/01/13	9	115.00	8	114.63	114.50	1	29,333	0.00%
2022/01/12	18	119.28	10	116.25	116.50	8	30,283	0.03%
2022/01/11	16	117.59	11	119.36	117.50	5	31,864	0.02%
2022/01/10	16	123.38	0	0.00	125.50	16	32,869	0.05%
2022/01/07	12.2	125.65	4	125.63	123.50	8.2	33,851	0.02%
2022/01/06	8	132.56	1	134.50	134.00	7	34,726	0.02%
2022/01/05	9	137.17	5	136.60	135.00	4	35,729	0.01%
2022/01/04	5	141.60	1	146.50	141.00	4	36,751	0.01%
2022/01/03	3	145.17	1	146.50	144.50	2	38,902	0.01%
2021/12/30	3	144.17	20	145.63	143.00	-17	39,815	-0.04%
2021/12/29	7	147.43	5	147.70	146.00	2	40,713	0.00%
2021/12/28	16	146.31	4	145.50	145.50	12	41,252	0.03%
2021/12/27	2	144.00	14	141.96	144.50	-12	41,547	-0.03%
2021/12/24	8	138.63	1	136.50	136.00	7	41,792	0.02%
2021/12/23	17	139.85	5	139.50	138.00	12	42,607	0.03%
2021/12/22	6	138.33	7	137.36	136.00	-1	43,380	0.00%
2021/12/21	2	135.50	2	135.00	136.00	0	44,216	0.00%
2021/12/20	4	133.50	3	134.50	134.50	1	45,849	0.00%
2021/12/17	2	137.25	3	140.00	136.50	-1	47,177	0.00%
2021/12/16	16	142.34	20	143.38	143.00	-4	48,924	-0.01%
2021/12/15	2	134.25	1	133.50	137.00	1	49,234	0.00%
2021/12/14	3	133.67	1	135.50	133.50	2	49,407	0.00%
2021/12/13	2	134.00	5	134.50	134.00	-3	49,442	-0.01%
2021/12/10	9	137.89	7	137.93	137.50	2	49,568	0.00%
2021/12/09	7	140.50	8	140.81	141.50	-1	49,819	0.00%
2021/12/08	9.2	143.54	7	143.36	143.00	2.2	50,199	0.00%
2021/12/07	15	143.60	13	144.50	143.00	2	50,938	0.00%
2021/12/06	3	149.83	3	149.83	149.50	0	51,266	0.00%
2021/12/03	16	156.78	16	156.47	155.00	0	51,575	0.00%
2021/12/02	72	154.97	76.1	154.31	156.00	-4.1	51,503	-0.01%
2021/12/01	1	147.50	2	148.25	148.00	-1	51,169	0.00%
2021/11/30	11.1	150.57	14	151.46	150.00	-2.9	51,467	-0.01%
2021/11/29	43	145.59	36	145.17	148.50	7	51,759	0.01%
2021/11/26	15	142.37	20	144.85	148.50	-5	51,975	-0.01%
2021/11/25	1	147.00	9	145.89	145.50	-8	51,787	-0.02%
2021/11/24	21	145.67	27	145.04	145.00	-6	51,859	-0.01%
2021/11/23	28	150.29	24	149.35	147.00	4	51,866	0.01%
2021/11/22	20	155.48	30	154.88	153.00	-10	51,979	-0.02%
2021/11/19	88	160.81	94.4	161.31	156.00	-6.4	52,766	-0.01%
2021/11/18	75	162.08	50	160.23	157.00	25	52,749	0.05%
2021/11/17	77	164.92	76	166.84	165.50	1	52,962	0.00%
2021/11/16	78	166.28	101	166.42	159.50	-23	52,558	-0.04%	大賣/
2021/11/15	37.6	156.28	33	156.58	159.00	4.6	51,648	0.01%
2021/11/12	62	152.69	37	151.64	149.00	25	51,393	0.05%
2021/11/11	31.6	149.09	30	149.32	151.50	1.6	51,178	0.00%
2021/11/10	5	142.80	37	142.85	145.00	-32	50,801	-0.06%
2021/11/09	29	147.07	34.3	146.63	142.00	-5.3	50,612	-0.01%
2021/11/08	23	145.26	75	144.07	146.50	-52	50,327	-0.10%
2021/11/05	36.1	148.17	37	148.86	147.50	-0.9	50,121	0.00%
2021/11/04	42.1	158.25	32	156.72	150.00	10.1	49,748	0.02%
2021/11/03	38.2	153.97	43	155.23	160.50	-4.8	49,363	-0.01%
2021/11/02	60	159.27	45.7	160.10	154.00	14.3	48,518	0.03%
2021/11/01	41	160.40	38.2	162.39	165.50	2.8	47,371	0.01%
2021/10/29	46.1	151.09	51	151.10	152.50	-4.9	46,367	-0.01%
2021/10/28	25	142.40	18	143.92	142.50	7	45,320	0.02%
2021/10/27	42.1	142.34	44.1	142.40	141.50	-2	45,025	0.00%
2021/10/26	180	140.96	109.2	143.13	140.00	70.8	44,406	0.16%	大買/大賣/
2021/10/25	32	134.19	43	134.15	135.00	-11	42,768	-0.03%
2021/10/22	55.3	131.79	43	133.58	135.50	12.3	42,815	0.03%
2021/10/21	42	135.68	46	136.49	132.50	-4	42,435	-0.01%
2021/10/20	34	132.49	49	132.62	135.50	-15	42,141	-0.04%
2021/10/19	147	133.16	81	133.26	129.50	66	41,482	0.16%	大買/
2021/10/18	57	128.25	31	129.16	132.00	26	40,515	0.06%
2021/10/15	112	124.77	132.2	125.28	128.50	-20.2	40,101	-0.05%	大買/大賣/
2021/10/14	45.3	118.17	123	124.71	117.00	-77.7	39,579	-0.20%	大賣/
2021/10/13	130	124.38	31	127.18	122.00	99	39,274	0.25%	大買/
2021/10/12	41	126.54	78.1	125.78	128.50	-37.1	39,148	-0.09%
2021/10/08	84	126.27	50.2	127.50	124.00	33.8	39,173	0.09%
2021/10/07	45	122.13	85.2	121.75	124.50	-40.2	37,710	-0.11%
2021/10/06	34	116.12	67	116.44	113.50	-33	37,871	-0.09%
2021/10/05	25	108.92	66.2	104.02	113.50	-41.2	37,204	-0.11%
2021/10/04	44.2	109.21	57.2	108.93	106.00	-13	36,571	-0.04%
2021/10/01	27.2	113.28	31	114.19	112.00	-3.8	36,165	-0.01%
2021/09/30	8	114.75	34.5	114.60	118.00	-26.5	36,074	-0.07%
2021/09/29	49	113.65	73	116.82	112.00	-24	35,335	-0.07%
2021/09/28	68	122.78	20	122.08	122.00	48	34,671	0.14%
2021/09/27	66.5	125.84	125	124.58	123.00	-58.5	33,883	-0.17%	大賣/
2021/09/24	122	120.35	34.1	120.32	119.50	87.9	32,349	0.27%	大買/
2021/09/23	13.2	117.11	54	119.31	121.00	-40.8	31,055	-0.13%
2021/09/22	15	107.00	31	108.90	110.50	-16	29,473	-0.05%
2021/09/17	17	106.32	32.2	104.90	107.50	-15.2	29,084	-0.05%
2021/09/16	6	101.75	5.1	102.01	101.50	1	28,932	0.00%
2021/09/15	15	102.40	12.1	101.78	100.50	2.9	28,857	0.01%
2021/09/14	23	108.02	34	107.18	106.00	-11	28,654	-0.04%
2021/09/13	25	108.32	15.1	107.40	106.50	9.9	28,806	0.03%
2021/09/10	33.1	106.93	40	106.46	108.00	-6.9	28,763	-0.02%
2021/09/09	18	99.75	117.1	98.32	101.50	-99.1	28,549	-0.35%	大賣/
2021/09/08	158.2	95.14	47	96.11	94.60	111.2	28,436	0.39%	大買/鉅額交易
2021/09/07	41.2	100.21	36	99.30	98.60	5.2	28,804	0.02%
2021/09/06	18.1	104.42	55	104.40	103.50	-37	29,578	-0.12%
2021/09/03	48	106.32	15	104.23	103.00	33	29,580	0.11%
2021/09/02	21.1	111.02	37	110.38	106.00	-15.9	29,540	-0.05%
2021/09/01	29	110.17	36	112.68	114.00	-7	29,120	-0.02%
2021/08/31	10	106.00	11.2	108.65	109.00	-1.2	28,646	0.00%
2021/08/30	10	107.70	10	105.75	106.00	0	28,721	0.00%
2021/08/27	44.4	106.44	15	105.47	104.50	29.4	28,782	0.10%
2021/08/26	16.1	108.47	27	110.57	111.50	-10.9	29,032	-0.04%
2021/08/25	55	110.15	61	109.61	106.50	-6	28,704	-0.02%
2021/08/24	20	105.75	25.1	106.48	105.00	-5.1	27,801	-0.02%
2021/08/23	38	101.32	51	100.76	104.00	-13	27,303	-0.05%
2021/08/20	13	92.68	73	91.83	94.60	-60	26,844	-0.22%
2021/08/19	64	86.68	34	88.96	86.00	30	26,642	0.11%
2021/08/18	4	85.18	34	87.52	89.80	-30	26,569	-0.11%
2021/08/17	71	87.62	18	87.13	84.50	53	26,688	0.20%
2021/08/16	6	90.07	60	90.95	92.00	-54	26,509	-0.20%
2021/08/13	34	91.45	13	91.07	90.30	21	26,453	0.08%
2021/08/12	7	94.31	27	94.78	95.60	-20	26,366	-0.08%
2021/08/11	49	93.46	48	93.53	93.30	1	26,380	0.00%
2021/08/10	5	95.16	17	94.35	96.50	-12	26,198	-0.05%
2021/08/09	10	97.94	9	96.31	95.40	1	26,051	0.00%
2021/08/06	85	106.61	71	106.55	106.00	14	25,867	0.05%
2021/08/05	5	109.50	14	110.39	112.50	-9	25,914	-0.03%
2021/08/04	13	110.00	10	108.30	107.00	3	26,200	0.01%
2021/08/03	4	108.63	4	107.38	108.50	0	26,113	0.00%
2021/08/02	3	105.67	4	106.00	106.50	-1	26,038	0.00%
2021/07/30	3.2	107.03	6	108.08	102.50	-2.9	25,949	-0.01%
2021/07/29	26	104.08	19	103.92	108.00	7	25,755	0.03%
2021/07/28	96	101.19	99.5	101.90	104.50	-3.5	25,598	-0.01%
2021/07/27	13	116.62	10	116.35	112.00	3	25,361	0.01%
2021/07/26	21.1	119.32	42	115.83	118.00	-20.9	25,132	-0.08%
2021/07/23	13	115.69	3	111.83	114.00	10	24,749	0.04%
2021/07/22	27	120.28	46	121.22	121.50	-19	24,472	-0.08%
2021/07/21	13	112.42	81	111.35	117.00	-68	23,826	-0.29%
2021/07/20	86	107.59	14	109.93	106.50	72	23,256	0.31%
2021/07/19	32	115.97	40.5	115.26	112.50	-8.5	22,976	-0.04%
2021/07/16	24	106.67	23	109.74	111.00	1	22,765	0.00%
2021/07/15	32	100.25	24	103.51	107.00	8	22,479	0.04%
2021/07/14	13	96.62	33	97.99	99.60	-20	21,925	-0.09%
2021/07/13	43	95.31	45	94.79	90.60	-2	21,341	-0.01%
2021/07/12	8	86.39	24	88.88	92.70	-16	20,269	-0.08%
2021/07/09	16	84.93	17	85.08	84.30	-1	20,067	0.00%
2021/07/08	11	84.45	4	83.87	83.70	7	20,187	0.03%
2021/07/07	25.2	83.43	18.1	84.88	84.30	7	20,213	0.03%
2021/07/06	2	80.70	1	79.70	79.70	1	20,418	0.00%
2021/07/05	4	81.15	1	79.40	80.60	3	20,953	0.01%
2021/07/02	16	78.09	15	76.93	79.20	1	21,542	0.00%
2021/07/01	14	77.46	11	78.37	76.10	3	22,398	0.01%
2021/06/30	11	77.64	12.1	78.59	78.30	-1.1	23,111	0.00%
2021/06/29	11	78.53	10	78.27	77.70	1	23,415	0.00%
2021/06/28	9	83.01	5	83.90	81.50	4	23,399	0.02%
2021/06/25	12	85.42	10.1	86.16	85.00	2	24,037	0.01%
2021/06/24	8	83.45	10	83.67	83.10	-2	24,507	-0.01%
2021/06/23	1	81.90	3	82.93	82.90	-2	24,570	-0.01%
2021/06/22	18	85.04	21	84.11	81.00	-3	24,919	-0.01%
2021/06/21	11	87.03	10	87.51	85.20	1	25,138	0.00%
2021/06/18	43	86.27	45	86.59	87.50	-2	25,777	-0.01%
2021/06/17	5	80.48	15	79.67	81.10	-10	25,476	-0.04%
2021/06/16	40	79.99	35	80.55	78.40	5	25,378	0.02%
2021/06/15	63	76.61	56	77.61	79.90	7	24,755	0.03%
2021/06/11	7.3	72.41	34	72.33	72.70	-26.8	23,827	-0.11%
2021/06/10	30	71.30	29	71.08	70.10	1	23,921	0.00%
2021/06/09	47	71.04	44	70.24	70.40	3	23,846	0.01%
2021/06/08	17	70.29	6	70.12	69.40	11	23,948	0.05%
2021/06/07	4	69.78	16	69.96	70.80	-12	23,914	-0.05%
2021/06/04	21	70.69	16	70.09	68.50	5	23,699	0.02%
2021/06/03	23	72.61	24.2	73.06	72.70	-1.2	23,504	-0.01%
2021/06/02	9	69.21	19	69.72	68.80	-10	22,927	-0.04%
2021/06/01	4	68.03	1	69.00	69.00	3	22,715	0.01%
2021/05/31	2	67.50	11	67.27	67.30	-9	22,613	-0.04%
2021/05/28	16	68.24	10	68.16	67.70	6	22,504	0.03%
2021/05/27	5	65.24	7	65.73	66.60	-2	22,262	-0.01%
2021/05/26	1	63.30	15	64.30	63.60	-14	22,025	-0.06%
2021/05/25	31	61.46	21	62.99	63.30	10	21,986	0.05%
2021/05/24	1	58.80	2	58.20	59.90	-1	21,802	0.00%
2021/05/21	27	56.96	6	56.65	56.00	21	22,535	0.09%
2021/05/20	8	55.71	14	55.52	55.60	-6	22,687	-0.03%
2021/05/19	5	55.22	5	55.86	54.90	0	22,627	0.00%
2021/05/18	10	51.63	6	52.63	54.00	4	22,512	0.02%
2021/05/17	17	49.26	12	49.93	49.15	5	22,514	0.02%
2021/05/14	7	53.89	14	52.84	51.80	-7	22,385	-0.03%
2021/05/13	12	55.33	46	55.10	54.80	-34	22,250	-0.15%
2021/05/12	19	54.70	104	54.87	56.00	-85	22,119	-0.38%	大賣/
2021/05/11	9	54.08	19	56.15	53.60	-10	21,817	-0.05%
2021/05/10	12	59.63	7	59.01	58.80	5	21,807	0.02%
2021/05/07	7	61.01	1	61.00	61.90	6	21,825	0.03%
2021/05/06	15	58.10	9	58.98	58.50	6	21,845	0.03%
2021/05/05	6	60.35	17	59.96	58.00	-11	21,940	-0.05%
2021/05/04	14	60.84	5	57.08	60.80	9	21,922	0.04%
2021/05/03	4.1	62.61	4	61.90	61.60	0.1	21,814	0.00%
2021/04/28	8	68.13	9	67.39	67.30	-1	22,200	0.00%
2021/04/27	4	66.75	3	66.90	66.20	1	22,450	0.00%
2021/04/26	28	68.52	26	68.39	68.20	2	22,748	0.01%
2021/04/23	5.1	68.94	2	68.00	68.70	3.1	23,292	0.01%
2021/04/22	22.1	69.17	29	69.06	67.10	-6.9	23,909	-0.03%
2021/04/21	18	75.39	25.1	76.21	74.50	-7.1	24,734	-0.03%
2021/04/20	21	75.05	32.1	74.41	74.90	-11.1	24,436	-0.05%
2021/04/19	12	70.87	3	70.20	70.70	9	24,647	0.04%
2021/04/16	5	69.28	1	69.90	68.60	4	24,760	0.02%
2021/04/15	1.2	68.83	2	70.50	68.80	-0.8	24,734	0.00%
2021/04/14	2	68.75	15	68.25	68.70	-13	24,716	-0.05%
2021/04/13	22	70.35	12	70.86	68.00	10	24,676	0.04%
2021/04/12	101	70.20	14	70.31	68.00	87	24,583	0.35%	大買/
2021/04/09	44	75.21	11	76.19	75.00	33	24,329	0.14%
2021/04/08	14	73.00	20	73.13	74.50	-6	23,755	-0.03%
2021/04/07	32.1	68.04	22	68.70	69.00	10.1	23,064	0.04%
2021/04/06	22	64.06	61	64.61	65.80	-39	22,461	-0.17%
2021/04/01	21	60.63	24	60.97	59.90	-3	21,918	-0.01%
2021/03/31	16	59.72	33	59.88	59.50	-17	21,803	-0.08%
2021/03/30	35	60.99	48	61.30	60.90	-13	21,724	-0.06%
2021/03/29	40	57.70	21	58.58	59.50	19	21,067	0.09%
2021/03/26	20	55.30	22	55.52	55.80	-2	20,571	-0.01%
2021/03/25	52	55.14	46	56.08	55.40	6	20,466	0.03%
2021/03/24	19	54.61	28	55.53	55.00	-9	20,076	-0.04%
2021/03/23	94	55.93	40	55.89	52.00	54	19,449	0.28%
2021/03/22	12	53.98	20	54.59	56.70	-8	18,413	-0.04%
2021/03/19	44	51.89	12	52.28	51.60	32	18,192	0.18%
2021/03/18	65	51.93	19	52.33	51.80	46	18,173	0.25%
2021/03/17	34	51.12	15	51.51	50.80	19	18,553	0.10%
2021/03/16	26	51.36	21	51.70	50.40	5	19,764	0.03%
2021/03/15	10	49.80	11	50.00	49.95	-1	20,109	0.00%
2021/03/12	5	47.61	39	48.77	48.90	-34	20,161	-0.17%
2021/03/11	4	45.63	5	46.18	46.90	-1	20,259	0.00%
2021/03/10	6	45.50	6	44.70	44.70	0	20,376	0.00%
2021/03/09	2	45.25	10	44.70	45.00	-8	21,015	-0.04%
2021/03/08	2	46.20	0	0.00	44.25	2	20,995	0.01%
2021/03/05	5	46.05	7	46.16	45.95	-2	21,053	-0.01%
2021/03/04	21	46.88	7	47.08	46.80	14	21,449	0.07%
2021/03/03	5	46.93	1	47.85	47.90	4	21,642	0.02%
2021/03/02	11	47.43	4	47.54	47.30	7	21,725	0.03%
2021/02/26	15	47.48	2	47.50	47.60	13	22,034	0.06%
2021/02/25	15	48.89	24	49.32	48.60	-9	22,532	-0.04%
2021/02/24	15	50.22	2	50.00	49.40	13	22,516	0.06%
2021/02/23	46	52.36	51	51.74	51.80	-5	22,425	-0.02%
2021/02/22	13	48.19	21	49.76	50.80	-8	21,548	-0.04%
2021/02/19	1	47.05	21	46.55	46.20	-20	21,195	-0.09%
2021/02/18	9	46.39	27	46.27	46.60	-18	21,117	-0.09%
2021/02/17	6	46.55	0	0.00	46.25	6	21,022	0.03%
2021/02/05	0	0.00	2	46.28	45.65	-2	20,861	-0.01%
2021/02/04	2	46.40	3	46.35	46.10	-1	20,786	0.00%
2021/02/03	11	47.50	8	47.41	47.25	3	20,700	0.01%
2021/02/02	0	0.00	7	47.40	48.00	-7	20,514	-0.03%
2021/02/01	9	45.32	6	44.89	45.85	3	20,331	0.01%
2021/01/29	4	46.05	13	46.47	44.80	-9	20,125	-0.04%
2021/01/28	30	47.75	24	47.12	47.10	6	19,980	0.03%
2021/01/27	33	48.66	43	48.87	49.10	-10	19,843	-0.05%
2021/01/26	24	48.98	16	48.76	48.00	8	19,622	0.04%
2021/01/25	29	48.62	16	48.57	49.30	13	19,481	0.07%
2021/01/22	12	49.09	27	49.09	49.70	-15	19,292	-0.08%
2021/01/21	62	49.76	50	49.52	48.65	12	19,067	0.06%
2021/01/20	32	49.17	28	49.50	49.40	4	18,548	0.02%
2021/01/19	29	51.37	22	50.95	50.00	7	18,146	0.04%
2021/01/18	52	52.19	61	52.58	52.50	-9	17,692	-0.05%
2021/01/15	83	51.54	75	51.70	51.00	8	16,927	0.05%
2021/01/14	135	49.54	169	49.85	50.10	-34	16,128	-0.21%	大買/大賣/
2021/01/13	11	45.39	28	46.74	46.85	-17	14,645	-0.12%
2021/01/12	43	42.92	57	42.69	42.60	-14	14,261	-0.10%
2021/01/11	15	41.38	23	40.55	41.70	-8	13,388	-0.06%
2021/01/08	12	38.93	7	38.80	38.85	5	13,094	0.04%
2021/01/07	1	40.10	1	39.40	39.30	0	13,116	0.00%
2021/01/06	15	39.66	10	41.10	39.80	5	13,007	0.04%
2021/01/05	17	41.48	1	41.15	41.15	16	12,715	0.13%
2021/01/04	57	42.34	75.8	42.41	42.60	-18.8	12,539	-0.15%
2020/12/31	2	40.13	2.2	40.55	40.60	-0.2	12,196	0.00%
2020/12/30	5	40.39	15	40.64	40.10	-10	12,164	-0.08%
2020/12/29	102	42.24	97	42.76	41.00	5	12,057	0.04%	大買/
2020/12/28	18	41.68	6	41.42	41.65	12	11,676	0.10%
2020/12/25	17	40.59	15	39.59	39.85	2	11,341	0.02%
2020/12/24	90	39.38	5	38.82	39.40	85	11,015	0.77%
2020/12/23	7	38.64	19	38.66	39.20	-12	10,851	-0.11%
2020/12/22	2	37.25	4	38.20	37.20	-2	10,783	-0.02%
2020/12/21	11	37.69	5	37.60	37.50	6	10,875	0.06%
2020/12/18	5	38.37	10	38.93	38.85	-5	10,875	-0.05%
2020/12/17	3	37.58	2	37.83	38.85	1	10,782	0.01%
2020/12/16	3	38.50	1	38.55	38.25	2	10,654	0.02%
2020/12/15	25	38.73	22	39.04	37.70	3	10,552	0.03%
2020/12/14	10	40.30	102	39.63	40.15	-92	10,345	-0.89%	大賣/
2020/12/11	112	39.13	17	39.42	38.80	95	10,064	0.94%	大買/
2020/12/10	49	40.94	36	40.89	41.10	13	9,491	0.14%
2020/12/09	22	38.01	13	38.24	39.60	9	8,064	0.11%
2020/12/08	4	35.35	17	35.36	36.00	-13	7,328	-0.18%
2020/12/07	11	35.18	13	34.97	35.20	-2	7,011	-0.03%
2020/12/04	6	33.89	9	33.90	34.00	-3	6,711	-0.04%
2020/12/03	10	34.29	10	33.97	33.45	0	6,581	0.00%
2020/12/02	0	0.00	1	32.80	32.65	-1	6,209	-0.02%
2020/12/01	1	32.20	3	32.35	32.30	-2	6,100	-0.03%
2020/11/30	16	33.30	8	33.69	32.85	8	5,978	0.13%
2020/11/27	0	0.00	25	32.48	32.30	-25	5,578	-0.45%
2020/11/26	0	0.00	1	32.35	31.95	-1	5,317	-0.02%
2020/11/25	22	32.22	12	31.99	32.05	10	5,187	0.19%
2020/11/24	11	31.69	7	31.49	31.70	4	4,817	0.08%
2020/11/23	0	0.00	1	30.00	29.80	-1	4,219	-0.02%
2020/11/20	2	29.53	5	29.30	29.65	-3	4,054	-0.07%
2020/11/19	0	0.00	3	28.58	28.50	-3	3,864	-0.08%
2020/11/18	2	28.25	0	0.00	28.15	2	3,900	0.05%
2020/11/17	2	28.38	11	28.29	28.20	-9	4,074	-0.22%
2020/11/16	1	28.20	4	28.27	28.35	-3	4,401	-0.07%
2020/11/13	0.1	27.65	0	0.00	27.95	0.1	4,468	0.00%
2020/11/12	3	27.93	0	0.00	27.65	3	4,634	0.06%
2020/11/11	0.5	27.65	2	27.80	27.80	-1.5	4,737	-0.03%
2020/11/09	0	0.00	0	30.05	27.85	0	4,878	0.00%
2020/11/06	1	27.75	3	27.75	27.40	-2	4,928	-0.04%
2020/11/04	2	27.53	0.6	27.85	27.50	1.4	5,145	0.03%
2020/11/03	0	0.00	10	27.50	27.35	-10	5,208	-0.19%
2020/11/02	10	27.00	0	0.00	27.00	10	5,375	0.19%
2020/10/30	0	0.00	1	27.45	27.10	-1	5,527	-0.02%
2020/10/29	2	27.65	0	0.00	27.55	2	5,763	0.03%
2020/10/28	5	27.93	3	27.75	27.65	2	5,909	0.03%
2020/10/27	1	28.05	1	28.30	28.10	0	6,067	0.00%
2020/10/26	4	28.65	4	28.63	28.55	0	6,239	0.00%
2020/10/23	4	28.86	0	0.00	28.95	4	6,547	0.06%
2020/10/22	3	29.53	3	29.07	29.00	0	7,735	0.00%
2020/10/21	2	29.18	2	29.25	29.15	0	8,049	0.00%
2020/10/19	1	28.75	1	29.15	29.15	0	9,397	0.00%
2020/10/16	1	29.00	0	0.00	28.55	1	10,259	0.01%
2020/10/15	4	29.15	4	29.21	29.30	0	10,442	0.00%
2020/10/14	0	0.00	1	28.65	28.60	-1	10,382	-0.01%
2020/10/13	4	27.78	2	27.85	27.75	2	10,652	0.02%
2020/10/12	1	27.95	1	28.00	27.95	0	11,226	0.00%
2020/10/08	0	0.00	5	28.55	28.55	-5	11,454	-0.04%
2020/10/06	0	0.00	18	28.44	28.15	-18	13,119	-0.14%
2020/09/30	10	27.50	11	27.66	27.85	-1	13,282	-0.01%
2020/09/29	17	27.73	0	0.00	27.70	17	13,344	0.13%
2020/09/25	5	28.43	0	0.00	27.50	5	13,617	0.04%
2020/09/24	14	29.98	10	30.38	29.35	4	13,724	0.03%
2020/09/23	18	29.94	17	29.64	30.00	1	13,469	0.01%
2020/09/22	10	28.88	9	29.15	29.35	1	13,378	0.01%
2020/09/21	32	29.16	35	29.62	29.00	-3	13,338	-0.02%
2020/09/18	13	29.35	12	29.70	29.35	1	13,345	0.01%
2020/09/17	4	29.30	36	29.37	29.60	-32	13,329	-0.24%
2020/09/16	5	29.41	2.5	29.42	29.10	2.5	13,299	0.02%
2020/09/15	0	0.00	5	29.20	29.00	-5	13,255	-0.04%
2020/09/14	0	0.00	3	29.05	28.90	-3	13,345	-0.02%
2020/09/10	2	28.55	0	0.00	28.55	2	13,336	0.01%
2020/09/09	2	28.43	12	28.57	28.90	-10	13,371	-0.07%
2020/09/08	1	28.75	2	28.80	28.90	-1	13,385	-0.01%
2020/09/07	6	29.39	23.1	29.21	29.35	-17.1	13,385	-0.13%
2020/09/03	1	27.25	0	0.00	27.25	1	13,300	0.01%
2020/09/02	0	0.00	1	27.50	27.30	-1	13,432	-0.01%
2020/08/31	2	26.80	4	26.93	26.85	-2	13,585	-0.01%
2020/08/28	1	26.80	0	0.00	26.70	1	14,029	0.01%
2020/08/27	3	26.77	0.9	27.95	26.75	2.1	14,055	0.01%
2020/08/26	2	26.95	28	26.92	27.10	-26	14,087	-0.18%
2020/08/25	3	26.70	5	26.90	26.75	-2	14,112	-0.01%
2020/08/24	1	26.50	3	26.70	26.55	-2	14,208	-0.01%
2020/08/21	6	26.88	2	27.30	27.05	4	14,326	0.03%
2020/08/20	15	27.42	13	29.40	27.00	2	14,302	0.01%
2020/08/19	5	29.80	12	30.18	30.00	-7	14,482	-0.05%
2020/08/18	3	30.63	40	30.77	30.40	-37	15,022	-0.25%
2020/08/17	1	30.35	11	30.17	30.40	-10	15,120	-0.07%
2020/08/14	8	29.69	3	29.47	29.80	5	15,224	0.03%
2020/08/13	7	29.11	0	0.00	29.00	7	15,368	0.05%
2020/08/12	3	29.08	3	29.10	29.00	0	15,414	0.00%
2020/08/11	5	29.28	1	29.90	29.05	4	15,467	0.03%
2020/08/10	7	29.82	15	29.74	29.45	-8	15,465	-0.05%
2020/08/07	29	30.64	1	30.75	30.60	28	15,450	0.18%
2020/08/06	27	30.70	5	30.70	30.45	22	15,867	0.14%
2020/08/05	23	31.26	4	31.24	31.10	19	15,774	0.12%
2020/08/04	31	31.64	20	31.87	31.60	11	15,797	0.07%
2020/08/03	2	31.18	30	31.53	31.55	-28	15,611	-0.18%
2020/07/31	3	32.13	6.1	31.90	31.65	-3.1	15,508	-0.02%
2020/07/30	5	31.46	11	31.79	31.80	-6	15,356	-0.04%
2020/07/29	8	31.51	19	31.06	31.95	-11	15,201	-0.07%
2020/07/28	33.1	33.19	41	33.07	30.50	-7.9	14,897	-0.05%
2020/07/27	15	31.98	8	31.81	32.80	7	13,771	0.05%
2020/07/24	47	31.99	33	30.86	31.25	14	13,310	0.11%
2020/07/23	30	32.12	81	32.07	32.40	-51	12,818	-0.40%
2020/07/22	39	31.26	17	30.87	30.85	22	11,977	0.18%
2020/07/21	24	29.08	11	29.30	29.05	13	11,113	0.12%
2020/07/20	0	0.00	30	28.82	28.55	-30	10,922	-0.27%
2020/07/17	9	28.48	40	28.81	28.80	-31	10,895	-0.28%
2020/07/16	2	29.00	50	29.49	29.90	-48	10,660	-0.45%
2020/07/15	28	28.37	7	28.59	28.15	21	10,122	0.21%
2020/07/14	43	29.79	9	29.71	29.20	34	10,025	0.34%
2020/07/13	85	29.21	34	29.58	29.85	51	9,341	0.55%
2020/07/10	11	27.02	0	0.00	27.15	11	8,774	0.13%
2020/07/09	140	27.49	4	27.90	27.15	136	8,759	1.55%	大買/鉅額交易
2020/07/08	3	27.18	0	0.00	27.45	3	8,708	0.03%
2020/07/07	11	27.60	1	28.05	26.95	10	8,664	0.12%
2020/07/06	2	27.93	0	0.00	27.90	2	8,586	0.02%
2020/07/03	5	27.40	7	26.78	27.50	-2	8,474	-0.02%
2020/07/02	6	25.95	1	25.95	25.95	5	8,284	0.06%
2020/07/01	3	25.82	1	26.05	25.90	2	8,284	0.02%
2020/06/30	4	25.63	0	0.00	25.65	4	8,290	0.05%
2020/06/29	1	26.00	0	0.00	25.60	1	8,311	0.01%
2020/06/24	1	26.50	3	26.47	26.45	-2	8,315	-0.02%
2020/06/22	2	26.25	0	0.00	26.15	2	8,457	0.02%
2020/06/19	2	26.70	5	27.03	26.55	-3	8,517	-0.04%
2020/06/18	0	0.00	10	26.45	26.40	-10	8,458	-0.12%
2020/06/17	1	26.35	6	26.35	26.25	-5	8,502	-0.06%
2020/06/16	0	0.00	6	26.58	26.60	-6	8,646	-0.07%
2020/06/12	6	26.32	10	26.30	26.65	-4	8,997	-0.04%
2020/06/10	0	0.00	6	27.90	27.85	-6	9,212	-0.07%
2020/06/08	0	0.00	10	28.70	28.80	-10	9,473	-0.11%
2020/06/05	0	0.00	15	28.73	28.50	-15	9,803	-0.15%
2020/06/04	4	29.16	3	29.18	28.65	1	9,915	0.01%
2020/06/03	2	28.10	0	0.00	28.30	2	9,533	0.02%
2020/05/28	1	28.15	4	28.45	28.20	-3	9,543	-0.03%
2020/05/26	64	29.69	66	28.98	28.25	-2	9,586	-0.02%
2020/05/25	22	28.76	22	29.20	29.65	0	9,149	0.00%
2020/05/22	0	0.00	2	28.05	27.15	-2	8,577	-0.02%
2020/05/21	0	0.00	3	27.22	27.05	-3	8,375	-0.04%
2020/05/20	5	26.75	0	0.00	26.60	5	8,425	0.06%
2020/05/19	5	26.00	6	26.00	25.80	-1	8,255	-0.01%
2020/05/18	1	26.45	1	25.90	25.90	0	8,212	0.00%
2020/05/15	2	25.28	0	0.00	26.20	2	8,136	0.02%
2020/05/14	1	25.55	2	26.40	25.55	-1	8,251	-0.01%
2020/05/13	2	26.70	5	27.17	26.70	-3	8,194	-0.04%
2020/05/12	8	25.71	2	25.65	25.70	6	7,714	0.08%
2020/05/11	3	26.15	23	26.05	26.10	-20	7,665	-0.26%
2020/05/08	2	25.20	2	25.55	24.85	0	7,479	0.00%
2020/05/06	3	24.67	1	24.70	24.60	2	7,393	0.03%
2020/05/05	2	24.73	1	24.90	24.75	1	7,380	0.01%
2020/05/04	8	24.63	1	24.75	24.65	7	7,405	0.09%
2020/04/30	0.3	24.95	2	25.30	25.10	-1.7	7,414	-0.02%
2020/04/29	3	24.92	2	24.95	24.75	1	7,372	0.01%
2020/04/28	3	24.83	0	0.00	24.80	3	7,370	0.04%
2020/04/27	2	24.65	2	24.78	24.65	0	7,409	0.00%
2020/04/24	1	24.40	1	24.50	24.50	0	7,376	0.00%
2020/04/23	3	24.90	5	24.73	24.65	-2	7,363	-0.03%
2020/04/22	6	24.28	3.3	24.49	24.55	2.7	7,331	0.04%
2020/04/21	16	25.04	0	0.00	24.85	16	7,295	0.22%
2020/04/20	0	0.00	15	25.77	25.60	-15	7,285	-0.21%
2020/04/17	4	25.95	0	0.00	25.70	4	7,299	0.05%
2020/04/16	18	26.76	19	26.62	26.40	-1	7,188	-0.01%
2020/04/15	5	26.46	8	25.98	26.40	-3	7,028	-0.04%
2020/04/14	18	24.80	0	0.00	24.80	18	6,732	0.27%
2020/04/13	3	25.05	0	0.00	24.90	3	6,673	0.04%
2020/04/10	0	0.00	2	25.05	25.00	-2	6,653	-0.03%
2020/04/09	3	25.90	0	0.00	25.20	3	6,754	0.04%
2020/04/08	0	0.00	27	25.97	25.95	-27	6,764	-0.40%
2020/04/01	0	0.00	3.6	24.47	24.55	-3.6	6,830	-0.05%
2020/03/31	1	24.65	0	24.65	24.25	1	6,830	0.01%
2020/03/30	2	23.55	2	24.10	24.70	0	6,886	0.00%
2020/03/27	27	24.41	4	24.20	24.10	23	6,853	0.34%
2020/03/26	1	24.15	0	0.00	24.30	1	6,756	0.01%
2020/03/25	1	24.05	0	0.00	23.70	1	6,701	0.01%
2020/03/24	0	0.00	6.1	23.10	23.00	-6.1	6,644	-0.09%
2020/03/23	0	0.00	3	22.40	22.15	-3	6,714	-0.04%
2020/03/20	29	24.21	21	23.97	23.85	8	6,729	0.12%
2020/03/19	28	23.45	12	24.07	22.50	16	6,636	0.24%
2020/03/18	8	26.13	9	25.71	25.00	-1	6,424	-0.02%
2020/03/17	11	26.07	6	26.17	25.55	5	6,298	0.08%
2020/03/16	7	26.54	14	27.20	25.40	-7	6,120	-0.11%
2020/03/13	12	24.45	12	25.24	26.80	0	5,965	0.00%
2020/03/12	6	26.33	3	26.77	26.05	3	5,737	0.05%
2020/03/11	7	28.16	4	28.46	27.40	3	5,446	0.06%
2020/03/10	6	26.84	10	27.40	27.50	-4	5,079	-0.08%
2020/03/09	43	27.19	2	27.15	26.30	41	4,915	0.83%
2020/03/06	0	0.00	0.3	27.50	27.15	-0.3	4,854	-0.01%
2020/03/05	0	0.00	16	27.77	27.60	-16	4,858	-0.33%
2020/03/04	0	0.00	3	27.75	27.75	-3	4,793	-0.06%
2020/03/03	0	0.00	25	27.83	27.25	-25	4,726	-0.53%
2020/03/02	15	27.34	8	26.73	27.60	7	4,655	0.15%
2020/02/27	3	26.47	1	26.70	25.95	2	4,440	0.05%
2020/02/26	2	26.95	1	27.65	27.05	1	4,356	0.02%
2020/02/25	5	26.95	2	27.00	27.00	3	4,275	0.07%
2020/02/24	5	27.45	51	27.15	27.35	-46	4,233	-1.09%
2020/02/21	63	27.87	8	27.57	27.75	55	4,182	1.32%
2020/02/20	7	26.52	2	26.55	26.60	5	3,930	0.13%
2020/02/19	1	25.95	4	26.24	26.10	-3	3,856	-0.08%
2020/02/18	4	25.80	3	25.93	25.80	1	3,845	0.03%
2020/02/17	9	26.11	11	26.09	26.05	-2	3,836	-0.05%
2020/02/14	1	25.15	0	0.00	25.25	1	3,664	0.03%
2020/02/13	3	24.40	0	0.00	24.40	3	3,664	0.08%
2020/02/12	0.7	24.80	1	24.85	24.85	-0.3	3,787	-0.01%
2020/02/10	3	23.73	0	0.00	24.00	3	3,879	0.08%
2020/02/06	4	25.13	1	25.10	25.10	3	3,979	0.08%
2020/02/05	1	25.00	6	24.88	24.80	-5	4,015	-0.12%
2020/02/03	1	23.90	7	23.79	24.35	-6	4,150	-0.14%
2020/01/31	3	24.90	6	24.36	24.95	-3	4,194	-0.07%
2020/01/30	1	24.55	0	0.00	24.15	1	4,397	0.02%
2020/01/20	4	26.75	5	26.80	26.80	-1	4,625	-0.02%
2020/01/15	0	0.00	0.1	27.50	27.30	-0.1	5,279	0.00%
2020/01/14	0	0.00	3	27.30	27.05	-3	5,538	-0.05%
2020/01/13	2	26.20	27	26.96	27.25	-25	5,853	-0.43%
2020/01/10	20	26.12	2	26.68	26.05	18	5,896	0.31%
2020/01/09	5	26.86	4	26.76	26.60	1	5,912	0.02%
2020/01/08	3	26.27	0.6	26.50	26.15	2.4	5,949	0.04%
2020/01/07	1	26.70	2	27.45	27.00	-1	6,131	-0.02%
2020/01/06	3	27.20	8	27.39	27.20	-5	6,277	-0.08%
2020/01/03	11	28.48	3	28.52	27.85	8	6,359	0.13%
2020/01/02	6	28.41	1	28.50	28.65	5	6,279	0.08%
2019/12/31	0	0.00	5	28.00	27.90	-5	6,263	-0.08%
2019/12/30	6	28.43	1	28.45	28.30	5	6,298	0.08%
2019/12/27	0	0.00	11.5	28.24	28.80	-11.5	6,322	-0.18%
2019/12/26	1	27.60	1	27.35	27.75	0	6,189	0.00%
2019/12/25	12	27.77	1	27.60	27.60	11	6,239	0.18%
2019/12/19	0	0.00	1	27.50	27.35	-1	6,885	-0.01%
2019/12/18	6	28.10	1	28.05	27.80	5	6,963	0.07%
2019/12/17	1	27.55	0	0.00	27.70	1	6,939	0.01%
2019/12/16	0	0.00	11	27.32	27.65	-11	7,250	-0.15%
2019/12/13	3	26.88	21	27.28	26.90	-18	7,393	-0.24%
2019/12/12	13	27.33	1	27.40	27.25	12	7,686	0.16%
2019/12/11	1	27.35	1	27.00	27.00	0	7,745	0.00%
2019/12/10	0	0.00	1	26.40	27.40	-1	7,820	-0.01%
2019/12/06	1	26.65	1	26.55	26.55	0	8,116	0.00%
2019/12/05	21	26.79	1	26.70	26.40	20	8,265	0.24%
2019/12/04	0	0.00	1	26.55	26.30	-1	8,824	-0.01%
2019/12/03	0	0.00	2	25.55	25.60	-2	9,015	-0.02%
2019/12/02	2	25.65	2	25.78	25.70	0	9,269	0.00%
2019/11/29	1	26.30	0	0.00	26.30	1	9,437	0.01%
2019/11/28	0	0.00	2	26.90	26.80	-2	9,738	-0.02%
2019/11/27	2	27.30	1	27.20	27.20	1	10,046	0.01%
2019/11/26	2	27.08	7	26.85	27.10	-5	10,669	-0.05%
2019/11/25	7	26.25	0	0.00	26.25	7	10,858	0.06%
2019/11/21	0	0.00	14	26.59	26.60	-14	10,956	-0.13%
2019/11/20	15	26.38	3	26.35	26.35	12	11,020	0.11%
2019/11/19	1	26.85	0	0.00	26.50	1	11,171	0.01%
2019/11/14	2	26.70	2	26.60	26.40	0	11,883	0.00%
2019/11/13	2	26.80	1	26.95	27.00	1	11,987	0.01%
2019/11/12	1	26.30	1	26.65	26.80	0	12,009	0.00%
2019/11/11	2	26.35	2	26.60	26.10	0	12,030	0.00%
2019/11/07	1	27.85	5	27.71	27.85	-4	11,988	-0.03%
2019/11/06	3	29.07	2	29.08	28.60	1	11,956	0.01%
2019/11/05	1	29.15	1	29.25	28.90	0	11,967	0.00%
2019/11/04	2	28.90	0	0.00	28.80	2	11,992	0.02%
2019/11/01	3	28.45	12	28.98	29.10	-9	12,021	-0.07%
2019/10/31	3	28.63	5	28.54	28.45	-2	12,027	-0.02%
2019/10/29	7	29.49	3	30.23	29.05	4	12,127	0.03%
2019/10/28	12	30.50	6	29.83	30.50	6	12,117	0.05%
2019/10/25	3	29.72	10	30.08	29.50	-7	12,124	-0.06%
2019/10/24	6	29.96	9	29.93	30.10	-3	12,211	-0.02%
2019/10/23	9	29.50	11.1	29.88	29.30	-2.1	12,519	-0.02%
2019/10/22	9	29.59	7	29.54	29.35	2	12,728	0.02%
2019/10/21	7	29.04	11	29.40	29.90	-4	12,456	-0.03%
2019/10/18	6	28.04	3	28.10	27.80	3	12,096	0.02%
2019/10/17	0	0.00	7	27.89	27.70	-7	11,995	-0.06%
2019/10/16	23	27.70	1	27.80	27.65	22	11,950	0.18%
2019/10/15	6	28.21	5	28.58	28.05	1	11,894	0.01%
2019/10/14	5	27.58	4	27.99	27.50	1	11,716	0.01%
2019/10/09	2	26.80	5	26.30	26.55	-3	11,566	-0.03%
2019/10/08	1	27.25	0	0.00	27.15	1	11,500	0.01%
2019/10/07	0	0.00	34	27.84	27.50	-34	11,646	-0.29%
2019/10/04	17	27.60	15	27.91	27.20	2	11,606	0.02%
2019/10/03	2	27.05	8	27.69	27.70	-6	11,556	-0.05%
2019/10/02	34	27.62	1	27.60	27.60	33	11,484	0.29%
2019/10/01	1	28.15	0	0.00	28.00	1	11,450	0.01%
2019/09/27	10	27.79	11	27.80	27.80	-1	11,387	-0.01%
2019/09/26	16	28.32	2	27.90	27.50	14	11,208	0.12%
2019/09/25	4	28.75	17	28.86	28.35	-13	10,953	-0.12%
2019/09/24	6	30.01	1	30.05	29.85	5	10,798	0.05%
2019/09/23	1	30.45	1	30.05	30.00	0	10,717	0.00%
2019/09/20	3	30.23	4	29.98	30.20	-1	10,628	-0.01%
2019/09/19	8	30.46	7	30.39	30.05	1	10,540	0.01%
2019/09/18	19	29.65	24	29.84	29.50	-5	10,244	-0.05%
2019/09/17	6	29.31	13	29.43	29.50	-7	10,125	-0.07%
2019/09/16	5	28.08	3	27.82	28.15	2	9,888	0.02%
2019/09/12	4	28.16	1	28.25	28.05	3	9,886	0.03%
2019/09/11	6	28.08	3	28.00	28.05	3	10,039	0.03%
2019/09/10	11	29.12	8	29.28	28.80	3	10,260	0.03%
2019/09/09	37	28.89	33	29.08	28.95	4	10,108	0.04%
2019/09/06	16	30.11	24	30.37	29.45	-8	9,927	-0.08%
2019/09/05	33	29.11	42	29.13	29.60	-9	9,312	-0.10%
2019/09/04	34	28.50	60	28.79	28.95	-26	9,063	-0.29%
2019/09/03	11	28.30	8	28.16	28.05	3	8,788	0.03%
2019/09/02	30	27.52	56	27.37	28.35	-26	8,571	-0.30%
2019/08/30	73	26.72	20	27.62	26.55	53	8,235	0.64%
2019/08/29	33	27.39	30	27.51	27.00	3	7,901	0.04%
2019/08/28	1	25.90	11.1	26.45	26.45	-10.1	7,205	-0.14%
2019/08/27	4	24.15	1	24.05	24.05	3	6,943	0.04%
2019/08/26	3	23.98	4	24.10	23.60	-1	6,879	-0.01%
2019/08/23	4	24.68	37	24.77	24.75	-33	6,802	-0.49%
2019/08/22	23	24.84	7	24.99	24.90	16	6,713	0.24%
2019/08/21	3	24.82	7	24.85	24.50	-4	6,537	-0.06%
2019/08/20	2	23.68	0	0.00	23.65	2	6,220	0.03%
2019/08/19	70	24.09	55	24.33	24.15	15	6,102	0.25%
2019/08/16	3	21.92	9	22.78	23.30	-6	5,753	-0.10%
2019/08/15	0	0.00	10	21.28	21.20	-10	5,617	-0.18%
2019/08/14	6	22.38	6	22.73	21.90	0	5,573	0.00%
2019/08/13	1	22.40	1	22.25	22.25	0	5,500	0.00%
2019/08/12	2	21.95	5	22.20	22.00	-3	5,453	-0.06%
2019/08/07	3	22.87	1	23.10	22.30	2	5,328	0.04%
2019/08/05	2	23.60	4	23.11	22.60	-2	5,168	-0.04%
2019/08/02	5	23.24	9	23.29	23.50	-4	5,096	-0.08%
2019/08/01	8	23.99	4	24.00	23.80	4	5,016	0.08%
2019/07/31	22	23.89	81	23.71	24.45	-59	4,909	-1.20%
2019/07/30	14	23.30	59	23.50	23.15	-45	4,722	-0.95%
2019/07/29	24	24.84	13	24.93	24.35	11	4,488	0.25%
2019/07/26	152	24.02	41	24.55	24.70	111	4,170	2.66%	大買/鉅額交易
2019/07/25	9	22.92	17	23.37	24.00	-8	3,834	-0.21%
2019/07/24	6	22.28	9	22.41	22.60	-3	3,320	-0.09%
2019/07/23	2	20.45	2	20.25	20.55	0	2,934	0.00%
2019/07/22	3	20.15	3	20.00	20.00	0	2,928	0.00%
2019/07/16	1	21.05	0	0.00	20.95	1	2,954	0.03%
2019/07/12	1	21.20	0	0.00	21.65	1	2,959	0.03%
2019/07/11	7	21.40	4	21.51	21.25	3	2,936	0.10%
2019/07/03	12	19.95	0	0.00	19.90	12	2,750	0.44%
2019/07/02	0	0.00	0.2	20.30	20.30	-0.2	2,741	-0.01%
2019/06/27	3	19.75	0	0.00	19.75	3	2,712	0.11%
2019/06/26	4	19.66	2	19.70	19.60	2	2,681	0.07%
2019/06/25	5	20.04	0	0.00	20.10	5	2,652	0.19%
2019/06/24	2	20.50	11	20.35	20.50	-9	2,582	-0.35%
2019/06/21	0	0.00	1	20.15	19.90	-1	2,483	-0.04%
2019/06/20	22	19.63	81	19.83	19.90	-59	2,370	-2.49%
2019/06/19	132	19.47	71	19.56	19.60	61	2,235	2.73%	大買/
2019/06/18	61	18.60	63	18.66	19.40	-2	1,976	-0.10%
2019/06/17	0	0.00	1	17.85	17.85	-1	1,536	-0.07%
2019/05/28	0	0.00	2	15.45	15.60	-2	1,772	-0.11%
2019/05/23	0	0.00	10	15.60	15.65	-10	1,897	-0.53%
2019/05/22	0	0.00	3	16.25	16.25	-3	1,926	-0.16%
2019/05/21	3	15.75	0	0.00	15.95	3	2,102	0.14%
2019/05/13	0	0.00	4	17.55	17.30	-4	2,856	-0.14%
2019/05/10	4	18.00	0	0.00	17.55	4	3,010	0.13%
2019/05/06	5	18.90	0	0.00	18.90	5	3,136	0.16%
2019/04/26	1	20.25	0	0.00	20.25	1	3,277	0.03%
2019/04/25	1	20.80	0	0.00	20.75	1	3,270	0.03%
2019/04/24	5	21.45	5	20.95	21.25	0	3,269	0.00%
2019/04/16	2	21.55	0	0.00	21.60	2	3,211	0.06%
2019/04/15	0	0.00	1	20.90	20.80	-1	3,184	-0.03%
2019/04/12	1	20.55	0	0.00	20.50	1	3,240	0.03%
2019/04/11	0	0.00	3	21.25	21.00	-3	3,246	-0.09%
2019/04/10	1	21.35	0	0.00	21.30	1	3,240	0.03%
2019/04/09	2	21.75	1	22.00	21.75	1	3,241	0.03%
2019/04/08	4	21.68	2	21.95	21.65	2	3,257	0.06%
2019/03/19	1	21.65	0	0.00	21.30	1	3,906	0.03%
2019/03/18	0	0.00	1	21.15	21.55	-1	3,966	-0.03%
2019/03/15	7	21.05	7	21.00	20.90	0	4,040	0.00%
2019/03/14	1	20.85	4	21.10	20.85	-3	4,097	-0.07%
2019/03/13	1	21.50	0	0.00	21.40	1	4,328	0.02%
2019/03/08	0	0.00	9	21.33	21.25	-9	5,379	-0.17%
2019/03/07	3	21.62	2	21.60	21.60	1	5,422	0.02%
2019/03/06	0	0.00	3	22.43	22.30	-3	5,524	-0.05%
2019/03/05	0	0.00	1	22.30	22.20	-1	5,688	-0.02%
2019/03/04	0	0.00	1	22.50	22.50	-1	5,975	-0.02%
2019/02/27	7	22.43	0	0.00	22.40	7	6,090	0.11%
2019/02/26	5	23.24	2	22.95	22.75	3	6,373	0.05%
2019/02/25	2	22.75	2	22.70	22.75	0	6,677	0.00%
2019/02/22	12	23.25	18	23.06	23.00	-6	6,778	-0.09%
2019/02/21	0	0.00	1	23.25	23.30	-1	6,803	-0.01%
2019/02/20	6	23.68	1	23.80	23.50	5	6,788	0.07%
2019/02/19	1	22.45	0	0.00	23.00	1	6,648	0.02%
2019/02/18	1	22.85	0	0.00	22.80	1	6,605	0.02%
2019/02/15	0	0.00	1	22.85	22.65	-1	6,562	-0.02%
2019/02/14	16	23.56	32	23.39	23.10	-16	6,546	-0.24%
2019/02/13	13	22.99	10	23.07	23.45	3	6,366	0.05%
2019/02/12	13	22.10	3	22.00	21.90	10	6,143	0.16%
2019/02/11	12	20.93	4	21.20	21.40	8	6,069	0.13%
2019/01/30	7	20.59	0	0.00	20.30	7	6,027	0.12%
2019/01/29	12	20.39	0	0.00	20.25	12	6,036	0.20%
2019/01/28	5	20.70	9	20.73	20.70	-4	6,058	-0.07%
2019/01/25	1	20.85	0	0.00	20.50	1	6,080	0.02%
2019/01/24	5	20.40	2	20.25	20.25	3	6,156	0.05%
2019/01/23	9	20.21	0	0.00	20.20	9	6,287	0.14%
2019/01/22	25	20.74	25	20.51	20.20	0	6,300	0.00%
2019/01/21	5	20.15	0	0.00	20.85	5	6,329	0.08%
2019/01/18	0	0.00	5	19.75	19.80	-5	6,246	-0.08%
2019/01/16	5	19.85	2	19.90	19.90	3	6,329	0.05%
2019/01/11	0	0.00	1	19.50	19.20	-1	6,338	-0.02%
2019/01/07	7	19.34	0	0.00	19.20	7	6,480	0.11%
2018/12/27	2	20.30	2	20.70	20.25	0	6,771	0.00%
2018/12/25	1	20.05	0	0.00	20.00	1	6,833	0.01%
2018/12/24	0	0.00	1	20.55	20.50	-1	6,844	-0.01%
2018/12/22	0	0.00	1	20.50	20.40	-1	6,849	-0.01%
2018/12/20	1	20.10	0	0.00	20.00	1	6,910	0.01%
2018/12/17	1	21.70	0	0.00	21.40	1	7,063	0.01%
2018/12/14	1	21.25	1	21.30	21.60	0	7,092	0.00%
2018/12/13	2	22.23	6	22.30	22.10	-4	7,128	-0.06%
2018/12/12	12	22.95	7	22.86	22.85	5	7,105	0.07%
2018/12/11	10	21.88	0	0.00	21.75	10	7,057	0.14%
2018/12/10	11	22.08	0	0.00	22.05	11	7,070	0.16%
2018/12/07	0	0.00	2	23.20	22.60	-2	7,085	-0.03%
2018/12/06	5	23.04	0	0.00	22.20	5	7,191	0.07%
2018/12/05	10	24.42	19	24.30	24.00	-9	7,061	-0.13%
2018/12/04	27	23.98	9	23.58	24.50	18	6,721	0.27%
2018/12/03	4	22.60	8	22.54	22.50	-4	6,286	-0.06%
2018/11/29	6	22.02	6	22.03	21.90	0	6,162	0.00%
2018/11/28	9	22.50	2	22.55	22.25	7	6,052	0.12%
2018/11/27	37	22.24	64	22.46	22.25	-27	5,919	-0.46%
2018/11/26	20	22.04	2	22.00	21.60	18	5,645	0.32%
2018/11/23	82	21.81	75	22.02	21.70	7	5,570	0.13%
2018/11/22	31	20.94	27	21.14	21.15	4	5,292	0.08%
2018/11/21	3	20.33	3	20.45	20.55	0	4,970	0.00%
2018/11/20	0	0.00	1	19.15	18.70	-1	4,900	-0.02%
2018/11/19	0	0.00	1	18.45	18.85	-1	4,902	-0.02%
2018/11/16	0	0.00	10	18.40	18.15	-10	4,942	-0.20%
2018/11/14	0	0.00	2	18.40	18.25	-2	5,017	-0.04%
2018/11/08	6	18.77	6	19.11	18.00	0	5,248	0.00%
2018/11/07	14	18.60	5	18.42	18.60	9	5,226	0.17%
2018/11/06	4	18.03	7	17.76	17.40	-3	5,254	-0.06%
2018/11/05	3	18.35	0	0.00	18.20	3	5,307	0.06%
2018/11/02	3	17.98	0	0.00	18.35	3	5,323	0.06%
2018/11/01	11	17.95	26	18.10	17.70	-15	5,296	-0.28%
2018/10/31	6	17.19	10	17.42	17.50	-4	5,205	-0.08%
2018/10/30	2	16.10	1	16.25	15.95	1	5,117	0.02%
2018/10/29	17	16.63	2	16.30	16.10	15	5,175	0.29%
2018/10/26	3	15.63	4	15.65	15.65	-1	5,221	-0.02%
2018/10/25	5	16.15	3	16.20	16.15	2	5,225	0.04%
2018/10/24	4	18.14	0	0.00	17.90	4	5,183	0.08%
2018/10/23	2	18.65	0	0.00	18.35	2	5,214	0.04%
2018/10/22	0	0.00	4	18.84	19.10	-4	5,280	-0.08%
2018/10/19	6	18.58	0	0.00	18.60	6	5,440	0.11%
2018/10/17	0	0.00	1	20.10	19.45	-1	5,542	-0.02%
2018/10/16	6	20.04	7	20.24	19.50	-1	5,573	-0.02%
2018/10/12	9	18.82	7	18.46	19.30	2	5,774	0.03%
2018/10/11	0	0.00	5	18.11	18.00	-5	5,828	-0.09%
2018/10/09	9	20.31	9	20.33	20.00	0	5,909	0.00%
2018/10/08	2	20.30	5	20.32	20.70	-3	6,010	-0.05%
2018/10/05	1	20.90	0	0.00	20.30	1	6,078	0.02%
2018/10/04	8	21.88	4	21.84	21.95	4	6,039	0.07%
2018/10/03	44	22.18	7	22.80	22.30	37	6,180	0.60%
2018/10/02	2	23.80	0	0.00	23.40	2	6,413	0.03%
2018/10/01	3	23.65	1	23.40	23.85	2	6,568	0.03%
2018/09/28	2	23.78	2	23.85	23.70	0	6,784	0.00%
2018/09/27	6	23.96	4	24.09	23.30	2	6,877	0.03%
2018/09/26	1	23.65	1	23.70	24.00	0	7,020	0.00%
2018/09/25	13	24.30	7	24.46	23.65	6	7,080	0.08%
2018/09/21	15	24.09	14	24.34	23.95	1	7,036	0.01%
2018/09/20	2	23.40	2	23.35	23.15	0	6,984	0.00%
2018/09/19	9	23.91	7	24.25	23.10	2	7,126	0.03%
2018/09/18	7	23.17	1	23.25	23.00	6	7,137	0.08%
2018/09/17	36	23.88	32	24.11	24.20	4	7,271	0.06%
2018/09/14	1	22.05	44	22.29	23.25	-43	7,240	-0.59%
2018/09/13	1	21.15	6	21.29	21.15	-5	7,349	-0.07%
2018/09/12	2	21.23	3	20.18	20.10	-1	7,544	-0.01%
2018/09/11	4	22.28	2	22.55	22.10	2	7,600	0.03%
2018/09/10	1	24.90	1	22.95	22.45	0	7,871	0.00%
2018/09/07	1	26.80	1	24.70	24.90	0	7,830	0.00%
2018/09/06	0	0.00	1	26.70	26.65	-1	7,859	-0.01%
2018/09/05	3	27.00	0	0.00	26.80	3	8,060	0.04%
2018/09/04	2	27.25	1	27.40	27.50	1	8,353	0.01%
2018/09/03	6	27.14	0	0.00	26.85	6	8,584	0.07%
2018/08/31	3	28.20	0	0.00	28.40	3	8,642	0.03%
2018/08/30	3	28.87	5	28.86	28.10	-2	8,737	-0.02%
2018/08/29	3	28.38	0	0.00	28.45	3	8,808	0.03%
2018/08/28	0	0.00	1	28.15	28.05	-1	8,965	-0.01%
2018/08/27	6	28.24	2	28.50	28.55	4	9,101	0.04%
2018/08/23	2	27.58	2	27.55	28.00	0	10,673	0.00%
2018/08/22	0	0.00	1	27.15	27.15	-1	11,758	-0.01%
2018/08/21	1	27.50	0	0.00	27.25	1	13,147	0.01%
2018/08/20	92	27.28	90	27.19	27.40	2	13,469	0.01%
2018/08/17	2	28.95	1	29.40	28.90	1	14,306	0.01%
2018/08/16	1	28.10	4	27.91	29.25	-3	14,575	-0.02%
2018/08/15	1	29.55	0	0.00	28.95	1	14,843	0.01%
2018/08/14	1	30.85	5	30.18	30.75	-4	14,865	-0.03%
2018/08/13	6	30.46	0	0.00	29.90	6	14,941	0.04%
2018/08/10	2	31.35	2	31.13	31.00	0	14,913	0.00%
2018/08/09	1	30.60	0	0.00	30.60	1	14,955	0.01%
2018/08/08	5	31.50	0	0.00	31.00	5	15,330	0.03%
2018/08/07	4	31.88	1	31.80	31.45	3	15,401	0.02%
2018/08/03	1	32.15	2	31.78	32.35	-1	15,863	-0.01%
2018/08/02	10	31.64	1	31.85	31.35	9	15,852	0.06%
2018/08/01	3	33.63	0	0.00	33.20	3	15,913	0.02%
2018/07/31	0	0.00	2	33.72	33.65	-2	16,055	-0.01%
2018/07/27	2	34.65	0	0.00	35.00	2	16,001	0.01%
2018/07/26	4	35.14	3	34.97	35.40	1	15,934	0.01%
2018/07/24	1	34.10	1	34.10	34.10	0	15,688	0.00%
2018/07/23	2	32.40	2	32.78	33.80	0	15,617	0.00%
2018/07/20	2	33.55	3	33.80	33.55	-1	15,562	-0.01%
2018/07/19	0	0.00	2	33.75	34.15	-2	15,410	-0.01%
2018/07/18	5	33.64	0	0.00	32.50	5	15,296	0.03%
2018/07/17	3	34.83	1	36.15	34.05	2	15,193	0.01%
2018/07/16	1	35.60	1	35.00	35.70	0	15,078	0.00%
2018/07/13	1	34.55	3	35.28	34.55	-2	15,044	-0.01%
2018/07/12	4	34.40	1	34.55	34.45	3	14,942	0.02%
2018/07/11	2	33.73	4	34.85	34.55	-2	14,897	-0.01%
2018/07/10	6	34.61	6	34.18	34.30	0	14,731	0.00%
2018/07/09	21	33.10	6	32.64	32.55	15	14,561	0.10%
2018/07/06	6	32.53	8	32.69	33.80	-2	14,382	-0.01%
2018/07/05	6	31.78	2	31.30	30.75	4	14,183	0.03%
2018/07/04	3	31.58	5	31.18	30.70	-2	14,034	-0.01%
2018/07/03	1	34.65	0	0.00	33.20	1	13,822	0.01%
2018/07/02	2	35.60	2	34.75	34.20	0	13,741	0.00%
2018/06/29	2	35.20	0	0.00	35.20	2	13,686	0.01%
2018/06/28	7	35.24	5	35.96	34.50	2	13,546	0.01%
2018/06/27	4	37.25	3	37.02	36.50	1	13,363	0.01%
2018/06/26	16	37.33	11	37.18	36.90	5	13,272	0.04%
2018/06/25	12	37.40	6	37.63	36.80	6	13,101	0.05%
2018/06/22	10	38.96	6	39.58	38.65	4	12,955	0.03%
2018/06/21	9	39.51	8	40.14	41.00	1	12,800	0.01%
2018/06/20	6	39.23	1	38.00	37.75	5	12,560	0.04%
2018/06/19	16	41.51	32	42.01	39.80	-16	12,439	-0.13%
2018/06/15	0	0.00	2	40.10	39.90	-2	12,155	-0.02%
2018/06/14	5	39.44	5	38.90	39.60	0	12,239	0.00%
2018/06/13	19	39.12	14	39.49	39.00	5	12,350	0.04%
2018/06/12	34	42.30	28	41.94	42.45	6	12,426	0.05%
2018/06/11	18	39.71	30	40.66	41.00	-12	12,131	-0.10%
2018/06/08	4	37.00	0	0.00	37.30	4	11,994	0.03%
2018/06/07	2	36.45	1	37.00	37.00	1	11,951	0.01%
2018/06/06	15	36.03	2	36.00	35.90	13	11,989	0.11%
2018/06/05	3	36.93	8	37.10	34.60	-5	12,093	-0.04%
2018/06/04	19	37.17	7	37.09	37.20	12	12,044	0.10%
2018/06/01	55	38.01	93	38.24	37.00	-38	11,883	-0.32%
2018/05/31	92	40.22	51	40.60	38.20	41	11,358	0.36%
2018/05/30	69	37.09	79.2	36.77	37.60	-10.2	10,218	-0.10%
2018/05/29	102	34.17	66.6	34.96	34.20	35.4	9,074	0.39%	大買/
2018/05/28	8	31.16	4	31.31	32.05	4	7,610	0.05%
2018/05/25	17	28.48	75	28.71	29.15	-58	7,234	-0.80%
2018/05/24	41	26.28	43	26.45	26.50	-2	6,262	-0.03%
2018/05/23	10	26.36	19	26.29	25.90	-9	5,976	-0.15%
2018/05/22	81	26.09	81	25.26	25.10	0	5,631	0.00%
2018/05/21	5	25.76	2	26.05	26.05	3	5,538	0.05%
2018/05/18	4	25.29	2.5	25.29	25.05	1.5	5,420	0.03%
2018/05/17	2	24.38	78	25.20	24.40	-76	5,346	-1.42%
2018/05/16	166	26.18	82	26.37	25.20	84	5,258	1.60%	大買/
2018/05/15	0	0.00	1	25.20	24.90	-1	4,897	-0.02%
2018/05/14	7	26.04	5	25.36	25.80	2	4,846	0.04%
2018/05/11	3	25.47	2	24.80	24.40	1	4,517	0.02%
2018/05/09	5	24.49	4	24.61	24.15	1	4,292	0.02%
2018/05/08	6	24.34	2	24.30	24.05	4	4,146	0.10%
2018/05/04	0	0.00	15	21.95	21.70	-15	3,991	-0.38%
2018/05/03	0	0.00	2	22.25	22.40	-2	4,024	-0.05%
2018/04/27	2	21.85	0	0.00	21.90	2	4,590	0.04%
2018/04/26	0	0.00	15	21.35	21.50	-15	5,006	-0.30%
2018/04/23	1	24.25	0	0.00	23.70	1	5,145	0.02%
2018/04/19	0	0.00	1	24.20	24.40	-1	5,110	-0.02%
2018/04/17	0	0.00	5	24.05	23.50	-5	4,975	-0.10%
2018/04/16	1	25.00	0	0.00	24.60	1	4,971	0.02%
2018/04/13	5	24.90	15.5	24.66	24.95	-10.5	4,975	-0.21%
2018/04/12	4	24.08	6	23.75	23.80	-2	4,955	-0.04%
2018/04/10	1	23.35	0	0.00	23.05	1	5,090	0.02%
2018/03/29	0	0.00	10	24.15	24.20	-10	5,298	-0.19%
2018/03/28	1	24.30	0	0.00	24.00	1	5,322	0.02%
2018/03/27	0	0.00	5	24.25	24.20	-5	5,302	-0.09%
2018/03/26	1	24.25	0	0.00	24.10	1	5,307	0.02%
2018/03/23	0	0.00	75	23.63	23.95	-75	5,309	-1.41%
2018/03/22	51	26.04	2	26.35	24.85	49	5,264	0.93%
2018/03/21	12	26.42	2	27.00	25.85	10	5,189	0.19%
2018/03/20	9	26.64	44	26.58	26.35	-35	5,112	-0.68%
2018/03/19	14	26.43	10	26.25	26.50	4	4,988	0.08%
2018/03/16	30	25.94	5	26.01	25.55	25	4,795	0.52%
2018/03/15	1	25.00	0	0.00	24.80	1	4,566	0.02%
2018/03/14	2	25.15	85	25.10	24.80	-83	4,605	-1.80%
2018/03/13	2	24.40	4	24.78	25.10	-2	4,568	-0.04%
2018/03/12	132	25.06	2	25.05	24.70	130	4,578	2.84%	大買/鉅額交易
2018/03/09	3	24.28	4	24.24	24.40	-1	4,563	-0.02%
2018/03/08	6	21.80	11	23.16	23.35	-5	4,559	-0.11%
2018/03/06	5	21.20	0	0.00	21.10	5	4,677	0.11%
2018/03/05	15	21.30	0	0.00	20.85	15	4,903	0.31%
2018/03/02	6	21.00	0	0.00	21.20	6	5,315	0.11%
2018/02/27	0	0.00	1	21.95	21.25	-1	5,528	-0.02%
2018/02/23	0	0.00	2	21.58	21.40	-2	5,735	-0.03%
2018/02/22	3	21.07	2	21.05	21.05	1	5,991	0.02%
2018/02/21	1	21.00	2	21.08	21.15	-1	6,514	-0.02%
2018/02/12	1	20.10	0	0.00	20.10	1	6,991	0.01%
2018/02/09	2	20.35	0	0.00	20.50	2	7,411	0.03%
2018/02/06	1	21.00	5	20.98	20.45	-4	7,600	-0.05%
2018/02/05	1	22.35	0	23.00	22.70	1	7,704	0.01%
2018/02/02	1	23.80	0	0.00	23.70	1	7,809	0.01%
2018/01/29	0	0.00	4	24.96	24.85	-4	8,303	-0.05%
2018/01/25	18	25.59	1	25.80	25.20	17	8,703	0.20%
2018/01/24	14	26.50	26	26.94	26.40	-12	8,804	-0.14%
2018/01/23	14	26.83	7	26.11	26.45	7	8,872	0.08%
2018/01/22	9	26.47	4	26.98	27.15	5	8,922	0.06%
2018/01/19	1	25.40	50	25.35	25.40	-49	9,219	-0.53%
2018/01/10	0	0.00	0	23.60	23.70	0	11,155	0.00%
2018/01/09	0	0.00	4	25.05	24.35	-4	11,346	-0.04%
2018/01/08	0	0.00	3	26.15	24.65	-3	11,708	-0.03%
2018/01/05	1	25.40	4	25.09	25.50	-3	11,693	-0.03%
2018/01/04	0	0.00	0.1	24.30	24.30	-0.1	11,734	0.00%