漢磊 (3707)-日盛-新竹券商分點個股進出

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
64.0
漲跌
▲0.5
漲幅
+0.79%
成交量
1,516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(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-新竹券商分點個股進出

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-新竹券商分點個股進出
日盛-新竹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	92.30	92.30	-1	3,421	-0.03%
2023/04/06	5	91.76	2	91.50	91.30	3	3,404	0.09%
2023/03/31	0	0.00	1	90.50	90.70	-1	3,404	-0.03%
2023/03/30	11	90.69	10	90.46	90.50	1	3,449	0.03%
2023/03/29	1	89.90	3	90.10	89.80	-2	3,455	-0.06%
2023/03/28	5	91.76	5	90.76	91.70	0	3,436	0.00%
2023/03/27	1	90.50	0	0.00	90.00	1	3,372	0.03%
2023/03/24	1	90.80	0	0.00	90.80	1	3,391	0.03%
2023/03/22	2	90.50	2	90.10	90.70	0	3,380	0.00%
2023/03/21	4	89.70	14	90.22	89.70	-10	3,382	-0.30%
2023/03/20	18	90.67	11	90.20	89.90	7	3,390	0.21%
2023/03/17	5	88.44	3	87.20	88.50	2	3,318	0.06%
2023/03/16	0	0.00	2	86.70	86.80	-2	3,310	-0.06%
2023/03/15	32	87.92	12	87.33	86.80	20	3,365	0.59%
2023/03/14	3	86.10	3	87.00	86.10	0	3,395	0.00%
2023/03/13	4	87.40	5	87.60	88.40	-1	3,426	-0.03%
2023/03/10	9	88.98	23	89.23	88.90	-14	3,468	-0.40%
2023/03/09	0	0.00	2	92.50	92.00	-2	3,536	-0.06%
2023/03/08	0	0.00	1	92.00	92.30	-1	3,547	-0.03%
2023/03/07	7	91.34	20	92.24	92.50	-13	3,544	-0.37%
2023/03/06	16	89.98	5	90.14	90.70	11	3,527	0.31%
2023/03/03	10	88.92	11	89.34	89.20	-1	3,536	-0.03%
2023/03/02	4	91.20	0	0.00	90.80	4	3,372	0.12%
2023/03/01	0	0.00	3	92.70	93.00	-3	3,378	-0.09%
2023/02/24	2	93.35	2	95.20	93.10	0	3,413	0.00%
2023/02/23	12	93.97	2	94.05	93.90	10	3,423	0.29%
2023/02/22	11	93.69	4	94.25	93.20	7	3,543	0.20%
2023/02/21	2	97.60	1	98.00	97.10	1	3,626	0.03%
2023/02/20	1	97.40	3	97.10	97.50	-2	3,771	-0.05%
2023/02/17	1	96.40	0	0.00	96.50	1	4,007	0.02%
2023/02/16	2	97.00	2	97.35	97.90	0	4,067	0.00%
2023/02/15	6	96.37	27	96.13	95.90	-21	4,178	-0.50%
2023/02/14	2	96.90	2	96.65	97.00	0	4,192	0.00%
2023/02/13	2	96.30	5	95.68	96.10	-3	4,328	-0.07%
2023/02/10	2	95.65	0	0.00	95.20	2	4,382	0.05%
2023/02/09	1	98.30	2	98.80	98.30	-1	4,372	-0.02%
2023/02/08	17	99.20	19	99.08	98.90	-2	4,401	-0.05%
2023/02/07	1	96.90	6	97.33	97.60	-5	4,395	-0.11%
2023/02/06	7	98.30	1	97.10	96.90	6	4,427	0.14%
2023/02/03	1	100.00	0	0.00	98.20	1	4,387	0.02%
2023/02/02	8	100.04	10	99.21	100.00	-2	4,351	-0.05%
2023/02/01	25	97.24	19	97.09	96.70	6	4,263	0.14%
2023/01/31	6	95.77	5	95.72	96.30	1	4,303	0.02%
2023/01/30	10	94.68	18	94.17	94.80	-8	4,295	-0.19%
2023/01/16	2	88.30	8	88.85	90.00	-6	4,315	-0.14%
2023/01/13	10	87.91	5	89.00	87.70	5	4,344	0.12%
2023/01/12	5	91.56	5	91.92	89.20	0	4,404	0.00%
2023/01/11	4	90.65	4	90.70	90.40	0	4,408	0.00%
2023/01/10	4	89.80	4	89.80	89.80	0	4,472	0.00%
2023/01/09	0	0.00	3	90.20	90.50	-3	4,547	-0.07%
2023/01/06	0	0.00	7	87.40	88.80	-7	4,610	-0.15%
2023/01/05	6	85.98	1	86.80	85.90	5	4,723	0.11%
2023/01/04	1	86.10	5	86.20	85.90	-4	4,801	-0.08%
2023/01/03	1	84.80	1	86.20	86.20	0	4,956	0.00%
2022/12/30	9	84.93	5	85.66	84.60	4	5,051	0.08%
2022/12/29	5	85.40	5	84.60	85.10	0	5,112	0.00%
2022/12/28	5	86.00	5	86.88	86.00	0	5,227	0.00%
2022/12/27	5	89.04	4	88.78	88.80	1	5,318	0.02%
2022/12/26	1	87.90	0	0.00	88.30	1	5,391	0.02%
2022/12/23	1	87.00	1	86.90	86.90	0	5,515	0.00%
2022/12/22	7	87.39	4.1	88.71	86.90	2.9	5,581	0.05%
2022/12/21	1	87.80	1	88.00	87.60	0	5,715	0.00%
2022/12/20	6	89.02	20	90.98	88.50	-14	5,847	-0.24%
2022/12/19	1	90.40	0	0.00	90.90	1	6,017	0.02%
2022/12/16	7	92.91	4	93.00	93.20	3	6,155	0.05%
2022/12/14	0	0.00	1	94.60	95.90	-1	6,247	-0.02%
2022/12/13	3	94.50	0	0.00	93.80	3	6,275	0.05%
2022/12/12	16	95.03	8	94.68	95.00	8	6,289	0.13%
2022/12/09	8	97.43	7	97.33	96.10	1	6,319	0.02%
2022/12/08	1	97.00	3	97.03	97.10	-2	6,371	-0.03%
2022/12/07	8	98.38	0.1	100.00	96.20	7.9	6,462	0.12%
2022/12/06	13	100.22	4.1	100.61	99.80	8.9	6,454	0.14%
2022/12/05	2	103.50	2	104.00	103.00	0	6,541	0.00%
2022/12/02	3	102.67	0	0.00	102.50	3	6,546	0.05%
2022/12/01	2	101.50	19	101.68	102.00	-17	6,589	-0.26%
2022/11/30	3	98.83	2	98.50	98.10	1	6,601	0.02%
2022/11/29	0	0.00	1	97.60	98.30	-1	6,693	-0.01%
2022/11/28	2	97.55	7	97.50	97.80	-5	6,786	-0.07%
2022/11/25	9	96.07	7	97.37	96.00	2	6,967	0.03%
2022/11/24	2	98.35	0	0.00	98.80	2	6,996	0.03%
2022/11/23	9	98.90	5	100.20	98.30	4	7,077	0.06%
2022/11/22	8	98.79	1.1	98.64	98.30	6.9	7,184	0.10%
2022/11/21	0	0.00	0.6	101.00	100.00	-0.6	7,322	-0.01%
2022/11/18	12	101.31	3	101.30	99.60	9	7,455	0.12%
2022/11/17	12	101.00	27	100.19	102.00	-15	7,553	-0.20%
2022/11/16	7	98.67	3	99.27	98.30	4	7,672	0.05%
2022/11/15	9	98.23	9	98.77	101.00	0	7,668	0.00%
2022/11/14	0	0.00	3	95.43	95.30	-3	8,013	-0.04%
2022/11/10	2	93.55	2	93.10	93.00	0	8,202	0.00%
2022/11/09	13	94.47	12	93.60	94.30	1	8,285	0.01%
2022/11/08	2	90.40	2	91.50	90.40	0	8,385	0.00%
2022/11/07	3	90.80	1	91.40	91.10	2	8,445	0.02%
2022/11/04	0	0.00	1	90.20	91.10	-1	8,609	-0.01%
2022/11/03	3	89.53	2	89.50	89.90	1	8,677	0.01%
2022/11/02	4	89.18	4	89.40	89.40	0	8,945	0.00%
2022/11/01	1	87.50	3	88.00	87.70	-2	8,968	-0.02%
2022/10/31	10	87.18	9	87.08	87.00	1	9,084	0.01%
2022/10/28	7	84.01	7	84.01	83.90	0	9,165	0.00%
2022/10/27	8	83.69	8	83.21	85.90	0	9,348	0.00%
2022/10/26	12	82.12	10	82.26	81.90	2	9,542	0.02%
2022/10/25	1	83.40	3	84.50	82.50	-2	9,588	-0.02%
2022/10/24	14	86.46	17	86.06	85.00	-3	9,723	-0.03%
2022/10/21	4	85.35	0	0.00	84.00	4	9,912	0.04%
2022/10/20	6.2	86.43	4	86.00	86.20	2.2	10,050	0.02%
2022/10/19	4	86.88	3	87.47	85.80	1	10,335	0.01%
2022/10/18	4	87.93	2	86.85	87.90	2	10,432	0.02%
2022/10/17	3.2	85.18	5	84.74	86.80	-1.8	10,554	-0.02%
2022/10/14	5	88.86	9	88.87	89.10	-4	10,742	-0.04%
2022/10/13	8	85.25	7	87.84	83.00	1	11,153	0.01%
2022/10/12	17	90.76	4	90.38	90.00	13	11,255	0.12%
2022/10/11	0	0.00	2	91.10	90.80	-2	11,414	-0.02%
2022/10/07	6	98.80	5	99.32	97.50	1	11,748	0.01%
2022/10/06	1	99.80	2	102.00	101.50	-1	11,787	-0.01%
2022/10/05	8	103.00	6.5	101.73	99.80	1.5	11,825	0.01%
2022/10/04	2.5	98.66	7	98.61	101.00	-4.5	11,829	-0.04%
2022/10/03	1	95.00	3	95.43	94.80	-2	12,009	-0.02%
2022/09/30	14	93.89	3	93.07	95.00	11	12,487	0.09%
2022/09/29	9	91.63	9.6	91.77	91.10	-0.6	12,909	0.00%
2022/09/28	28	92.71	23	94.06	90.70	5	13,222	0.04%
2022/09/27	5	98.40	4.1	98.11	99.60	0.9	13,774	0.01%
2022/09/26	13.1	101.21	5	102.30	98.50	8	14,054	0.06%
2022/09/23	6.5	109.58	8.1	107.82	107.00	-1.6	14,215	-0.01%
2022/09/22	2	108.75	3.2	111.41	114.00	-1.2	14,252	-0.01%
2022/09/21	2	110.25	1	110.00	110.00	1	14,266	0.01%
2022/09/20	1	110.00	3	112.00	113.00	-2	14,345	-0.01%
2022/09/19	1	109.00	2	109.50	109.50	-1	14,511	-0.01%
2022/09/16	5	110.50	3	111.50	109.50	2	14,612	0.01%
2022/09/15	2	112.75	1	114.00	111.50	1	14,736	0.01%
2022/09/14	1	112.00	2	112.00	114.00	-1	14,959	-0.01%
2022/09/13	11	112.05	4	111.75	111.50	7	15,080	0.05%
2022/09/12	5	112.80	5	113.30	112.50	0	15,194	0.00%
2022/09/08	2	107.75	5	107.70	110.00	-3	15,217	-0.02%
2022/09/07	5	105.20	9	105.06	105.00	-4	15,282	-0.03%
2022/09/06	20	107.90	8	109.56	107.00	12	15,312	0.08%
2022/09/05	4	111.00	0	0.00	110.50	4	15,354	0.03%
2022/09/02	0	0.00	1	112.00	115.00	-1	15,372	-0.01%
2022/09/01	7	114.57	7	114.71	113.00	0	15,352	0.00%
2022/08/31	5	115.10	3	115.33	115.50	2	15,307	0.01%
2022/08/30	19	116.50	18	116.58	117.00	1	15,517	0.01%
2022/08/29	4	116.00	2	112.75	116.00	2	15,566	0.01%
2022/08/26	15	116.37	7	117.93	115.50	8	15,485	0.05%
2022/08/25	3	115.67	13	117.00	117.00	-10	15,471	-0.06%
2022/08/24	18	117.03	19	115.74	113.00	-1	15,425	-0.01%
2022/08/23	15	113.33	20.7	113.85	115.50	-5.7	15,405	-0.04%
2022/08/22	2	113.50	2	112.75	111.50	0	15,309	0.00%
2022/08/19	16.1	113.84	31	113.32	113.00	-14.9	15,226	-0.10%
2022/08/18	12	109.38	16	106.13	109.00	-4	14,800	-0.03%
2022/08/17	3	103.17	3	103.00	102.50	0	14,631	0.00%
2022/08/16	12	105.67	7	105.64	104.50	5	14,638	0.03%
2022/08/15	12	104.83	9	104.83	105.50	3	14,659	0.02%
2022/08/12	3	101.50	7	101.43	101.50	-4	14,467	-0.03%
2022/08/11	15	101.50	16	101.88	99.60	-1	14,453	-0.01%
2022/08/10	5	99.02	3	99.33	98.50	2	14,537	0.01%
2022/08/09	14	101.61	15.1	100.44	101.00	-1.1	14,513	-0.01%
2022/08/08	1	98.90	0	0.00	99.50	1	14,328	0.01%
2022/08/05	13	97.71	9	97.69	98.80	4	14,409	0.03%
2022/08/04	6	93.60	5	93.22	95.00	1	14,382	0.01%
2022/08/03	10	93.87	6	94.08	93.20	4	14,364	0.03%
2022/08/02	6.1	95.86	5	95.54	96.20	1.1	14,293	0.01%
2022/08/01	1.1	101.00	7	100.93	100.50	-6	14,116	-0.04%
2022/07/29	4	101.13	11	101.50	102.50	-7	14,118	-0.05%
2022/07/28	6	99.70	6	98.88	98.50	0	14,034	0.00%
2022/07/27	2	98.45	5	98.88	99.50	-3	13,908	-0.02%
2022/07/26	16	99.11	10.1	100.33	97.40	5.9	13,776	0.04%
2022/07/25	2	100.50	4.3	100.45	100.50	-2.3	13,539	-0.02%
2022/07/22	10	99.93	9	100.00	99.10	1	13,580	0.01%
2022/07/21	9	100.94	9.2	100.54	101.50	-0.2	13,675	0.00%
2022/07/20	14	99.96	34	98.94	99.30	-20	13,520	-0.15%
2022/07/19	1.4	92.66	3	91.77	94.30	-1.6	13,162	-0.01%
2022/07/18	12	95.01	9	94.42	93.00	3	13,027	0.02%
2022/07/15	13	92.99	13	92.35	93.00	0	12,806	0.00%
2022/07/14	4	86.23	19	87.65	88.00	-15	12,375	-0.12%
2022/07/13	16	85.75	1	85.70	83.50	15	12,311	0.12%
2022/07/12	6	85.47	11	84.17	82.00	-5	12,306	-0.04%
2022/07/11	8	87.18	8	86.48	87.90	0	12,314	0.00%
2022/07/08	21	87.75	15	89.73	88.50	6	12,130	0.05%
2022/07/07	8.2	85.26	5	84.90	85.00	3.2	11,708	0.03%
2022/07/06	11.6	85.20	11	85.38	83.50	0.6	11,235	0.01%
2022/07/05	24.1	87.89	24	88.51	90.10	0.1	10,979	0.00%
2022/07/04	46	97.40	25.4	97.57	90.90	20.7	10,346	0.20%
2022/07/01	50	108.30	23.3	108.79	101.00	26.8	10,130	0.26%
2022/06/30	18	116.60	17.1	114.86	112.00	1	9,861	0.01%
2022/06/29	8	122.44	6	121.00	124.00	2	9,795	0.02%
2022/06/28	9	123.22	2	123.75	124.50	7	10,015	0.07%
2022/06/27	8.1	124.07	14	123.96	125.00	-6	10,509	-0.06%
2022/06/24	21	118.33	21	117.12	116.50	0	10,563	0.00%
2022/06/23	9	117.06	12	117.13	119.00	-3	10,810	-0.03%
2022/06/22	12.3	117.81	40	117.24	119.50	-27.8	11,550	-0.24%
2022/06/21	9.3	113.18	6	112.42	118.00	3.3	11,540	0.03%
2022/06/20	4	114.38	1.1	110.55	108.50	2.9	11,618	0.02%
2022/06/17	15	118.93	7.6	117.76	118.50	7.4	11,816	0.06%
2022/06/16	11	123.18	12.4	124.83	120.50	-1.4	12,158	-0.01%
2022/06/15	5	128.40	4.1	128.71	126.50	0.9	12,606	0.01%
2022/06/14	4	131.00	11.1	132.09	131.00	-7.1	13,160	-0.05%
2022/06/13	5	133.00	3.2	132.17	133.50	1.8	13,413	0.01%
2022/06/10	6	132.92	4.1	133.12	132.50	1.9	13,626	0.01%
2022/06/09	29	134.03	34	133.78	134.50	-5	13,963	-0.04%
2022/06/08	5	132.91	20.3	133.68	133.50	-15.2	14,265	-0.11%
2022/06/07	17	128.15	32	129.56	130.00	-15	14,193	-0.11%
2022/06/06	12.1	126.80	3.6	126.94	127.00	8.5	14,134	0.06%
2022/06/02	2.1	127.78	15	128.20	127.50	-13	14,263	-0.09%
2022/06/01	11	126.18	5	126.50	126.00	6	14,291	0.04%
2022/05/31	3	126.17	2	126.25	126.50	1	14,344	0.01%
2022/05/30	3	122.67	6	123.00	125.00	-3	14,311	-0.02%
2022/05/27	5	119.60	4.1	120.25	119.00	0.9	14,305	0.01%
2022/05/26	6	121.83	4	122.88	119.50	2	14,337	0.01%
2022/05/25	11	117.23	13	118.00	120.50	-2	14,351	-0.01%
2022/05/24	5	117.10	8	118.06	115.50	-3	14,427	-0.02%
2022/05/23	4.1	122.01	2	122.49	121.00	2	14,403	0.01%
2022/05/20	3	119.17	1	119.00	119.00	2	14,368	0.01%
2022/05/19	6	117.50	7	118.37	120.00	-1	14,446	-0.01%
2022/05/18	2.1	119.10	5	119.90	121.00	-2.9	14,456	-0.02%
2022/05/17	4	116.00	1	116.50	117.00	3	14,241	0.02%
2022/05/16	8.2	115.24	5	114.90	113.00	3.2	14,299	0.02%
2022/05/13	8	113.25	10	113.40	113.50	-2	14,329	-0.01%
2022/05/12	8	112.25	4.4	108.87	108.50	3.7	14,376	0.03%
2022/05/10	24	110.17	27	110.72	113.50	-3	14,616	-0.02%
2022/05/09	1	109.00	6.3	110.25	108.50	-5.3	14,710	-0.04%
2022/05/06	21.1	112.76	21	107.57	116.00	0.1	14,893	0.00%
2022/05/05	23	113.54	24	114.31	113.00	-1	14,931	-0.01%
2022/05/04	21	110.55	28	111.34	112.00	-7	14,911	-0.05%
2022/05/03	14	106.57	6	105.83	108.00	8	14,981	0.05%
2022/04/29	20	105.58	19	106.55	105.00	1	15,109	0.01%
2022/04/28	14	102.68	25	103.14	102.50	-11	15,062	-0.07%
2022/04/27	22	100.82	22.5	101.36	106.00	-0.5	14,925	0.00%
2022/04/26	0	0.00	2	110.00	110.00	-2	14,714	-0.01%
2022/04/25	43	109.85	34	110.79	110.00	9	14,715	0.06%
2022/04/22	3	116.33	0.7	116.50	115.00	2.4	14,672	0.02%
2022/04/21	7	122.50	1	122.50	123.00	6	14,735	0.04%
2022/04/20	40	122.13	42	121.55	122.50	-2	14,857	-0.01%
2022/04/19	5	123.90	4	124.25	121.00	1	15,002	0.01%
2022/04/18	3.1	121.47	2	122.50	119.50	1.1	15,138	0.01%
2022/04/15	11.2	126.26	8	126.69	123.00	3.2	15,233	0.02%
2022/04/14	15	131.80	1	131.50	130.50	14	15,425	0.09%
2022/04/13	55	131.82	55	130.56	130.50	0	15,411	0.00%
2022/04/12	3	126.83	2	127.75	124.50	1	15,455	0.01%
2022/04/11	1	128.00	8	127.19	128.50	-7	15,497	-0.05%
2022/04/08	2	126.50	2	127.50	128.00	0	15,499	0.00%
2022/04/07	5	126.70	6	130.67	124.50	-1	15,528	-0.01%
2022/04/06	4	130.75	6	130.33	130.50	-2	15,634	-0.01%
2022/04/01	4	130.50	0.1	130.00	133.50	3.9	15,910	0.02%
2022/03/31	37	133.04	32	132.88	133.00	5	16,040	0.03%
2022/03/30	12.1	136.40	16	136.28	137.50	-3.9	15,779	-0.02%
2022/03/29	26.1	135.86	31	134.31	131.00	-4.9	15,296	-0.03%
2022/03/28	8	135.25	7	134.71	136.50	1	15,114	0.01%
2022/03/25	62	138.40	67.2	139.56	134.00	-5.2	14,809	-0.04%
2022/03/24	8.3	132.40	4	131.25	134.50	4.3	14,028	0.03%
2022/03/23	0.1	131.50	4	133.00	130.50	-3.9	13,891	-0.03%
2022/03/22	21.5	131.80	14	131.71	132.00	7.5	13,907	0.05%
2022/03/21	33	131.05	24	130.90	131.50	9	13,712	0.07%
2022/03/18	13	128.31	19.1	128.92	129.50	-6.1	13,415	-0.05%
2022/03/17	8	122.70	23.2	124.40	127.00	-15.2	13,097	-0.12%
2022/03/16	25.1	116.63	20	118.65	115.50	5.1	12,561	0.04%
2022/03/15	12.3	118.81	4	119.25	116.00	8.3	12,323	0.07%
2022/03/14	33	119.88	41	118.95	120.50	-8	12,224	-0.07%
2022/03/11	16.4	116.05	17	117.32	117.50	-0.6	12,051	-0.01%
2022/03/10	3	115.83	5	116.20	118.00	-2	11,755	-0.02%
2022/03/09	2	108.00	3	107.50	107.50	-1	11,998	-0.01%
2022/03/08	18	110.00	20	109.80	106.00	-2	12,521	-0.02%
2022/03/07	4	110.50	1	108.00	108.00	3	12,436	0.02%
2022/03/04	4	115.88	2	116.00	117.00	2	12,518	0.02%
2022/03/03	0	0.00	2	115.50	114.50	-2	12,739	-0.02%
2022/03/02	18	111.86	22	114.27	115.50	-4	12,940	-0.03%
2022/03/01	6	108.17	5	109.70	111.00	1	13,007	0.01%
2022/02/25	6	106.08	11	105.77	107.50	-5	13,312	-0.04%
2022/02/24	14	101.54	7	100.93	101.00	7	13,622	0.05%
2022/02/23	5	107.00	6	106.33	107.00	-1	13,708	-0.01%
2022/02/22	8	108.31	7	108.00	107.00	1	14,312	0.01%
2022/02/21	6	113.83	1	112.50	113.00	5	14,773	0.03%
2022/02/18	1	117.00	5.7	117.53	117.50	-4.7	15,619	-0.03%
2022/02/17	8	116.94	6	117.83	116.00	2	16,741	0.01%
2022/02/15	6	116.17	5	114.50	115.00	1	17,696	0.01%
2022/02/14	6	115.17	17	114.03	114.50	-11	18,179	-0.06%
2022/02/11	22	117.91	19	118.58	120.50	3	18,412	0.02%
2022/02/10	1	113.00	0	0.00	113.50	1	18,570	0.01%
2022/02/09	20	115.30	23	113.48	115.50	-3	18,977	-0.02%
2022/02/08	14	109.14	11	109.68	109.00	3	19,452	0.02%
2022/02/07	1	102.00	3	102.50	106.50	-2	19,958	-0.01%
2022/01/26	2	105.00	13	104.88	106.00	-11	20,938	-0.05%
2022/01/25	7	107.79	6.1	107.54	105.00	0.9	22,199	0.00%
2022/01/24	2	108.50	4	109.25	112.00	-2	23,333	-0.01%
2022/01/21	1	108.00	5	109.50	107.50	-4	24,393	-0.02%
2022/01/20	2	111.25	0	0.00	113.00	2	24,821	0.01%
2022/01/19	4	113.75	2	113.50	113.00	2	25,702	0.01%
2022/01/18	29	117.53	11	118.05	116.00	18	27,585	0.07%
2022/01/17	10	117.90	11	115.14	118.50	-1	27,949	0.00%
2022/01/14	7.1	110.67	6	112.00	115.50	1.1	28,705	0.00%
2022/01/13	8	114.56	25	114.12	114.50	-17	29,333	-0.06%
2022/01/12	5	118.00	6	118.75	116.50	-1	30,283	0.00%
2022/01/11	4	118.25	7	118.79	117.50	-3	31,864	-0.01%
2022/01/10	7	124.21	1	122.00	125.50	6	32,869	0.02%
2022/01/07	9	124.56	5.2	128.40	123.50	3.8	33,851	0.01%
2022/01/06	2	133.50	6	133.67	134.00	-4	34,726	-0.01%
2022/01/05	12	136.63	7	135.71	135.00	5	35,729	0.01%
2022/01/04	5	143.20	0	0.00	141.00	5	36,751	0.01%
2022/01/03	1.1	144.63	9	146.39	144.50	-7.9	38,902	-0.02%
2021/12/30	6	145.17	1	143.00	143.00	5	39,815	0.01%
2021/12/29	9.5	146.94	15	147.70	146.00	-5.5	40,713	-0.01%
2021/12/28	5	146.60	5	147.90	145.50	0	41,252	0.00%
2021/12/27	12.5	140.96	21	141.98	144.50	-8.5	41,547	-0.02%
2021/12/24	5	139.50	5	136.50	136.00	0	41,792	0.00%
2021/12/23	2.1	138.55	2	140.50	138.00	0.1	42,607	0.00%
2021/12/22	2	137.00	2	138.75	136.00	0	43,380	0.00%
2021/12/21	2	136.75	1	137.00	136.00	1	44,216	0.00%
2021/12/20	5	134.60	1	135.50	134.50	4	45,849	0.01%
2021/12/17	5	139.50	13	139.23	136.50	-8	47,177	-0.02%
2021/12/16	25	142.68	20.5	141.79	143.00	4.5	48,924	0.01%
2021/12/15	6	134.50	8	135.19	137.00	-2	49,234	0.00%
2021/12/14	13	134.69	4	134.00	133.50	9	49,407	0.02%
2021/12/13	8	135.13	12	134.21	134.00	-4	49,442	-0.01%
2021/12/10	9	138.06	6	138.33	137.50	3	49,568	0.01%
2021/12/09	10.5	140.57	4	139.88	141.50	6.5	49,819	0.01%
2021/12/08	4	144.75	5	145.70	143.00	-1	50,199	0.00%
2021/12/07	9	145.11	8	146.25	143.00	1	50,938	0.00%
2021/12/06	26	150.21	5	150.90	149.50	21	51,266	0.04%
2021/12/03	35	156.86	13	157.69	155.00	22	51,575	0.04%
2021/12/02	79.1	154.47	89.1	155.08	156.00	-10	51,503	-0.02%
2021/12/01	5.1	148.40	3	148.00	148.00	2.1	51,169	0.00%
2021/11/30	14	150.75	11	150.45	150.00	3	51,467	0.01%
2021/11/29	19.1	147.30	46.1	145.36	148.50	-27	51,759	-0.05%
2021/11/26	11.1	144.25	11	139.32	148.50	0.1	51,975	0.00%
2021/11/25	13	145.54	26	146.17	145.50	-13	51,787	-0.03%
2021/11/24	20	144.38	20.1	146.31	145.00	-0.1	51,859	0.00%
2021/11/23	21	150.57	16.1	152.66	147.00	4.9	51,866	0.01%
2021/11/22	27.2	154.97	28	156.48	153.00	-0.8	51,979	0.00%
2021/11/19	53.1	160.34	36	161.44	156.00	17.1	52,766	0.03%
2021/11/18	42.2	160.36	17	163.24	157.00	25.2	52,749	0.05%
2021/11/17	46	165.05	56.7	164.86	165.50	-10.7	52,962	-0.02%
2021/11/16	73	163.43	57.1	166.44	159.50	15.9	52,558	0.03%
2021/11/15	16	156.97	49	154.86	159.00	-33	51,648	-0.06%
2021/11/12	78	151.63	47.2	152.54	149.00	30.8	51,393	0.06%
2021/11/11	53	149.46	53	147.82	151.50	0	51,178	0.00%
2021/11/10	27	142.67	16	143.94	145.00	11	50,801	0.02%
2021/11/09	41	145.84	31	147.16	142.00	10	50,612	0.02%
2021/11/08	25	143.52	36	143.04	146.50	-11	50,327	-0.02%
2021/11/05	64	149.13	63	151.29	147.50	1	50,121	0.00%
2021/11/04	57.2	156.83	77.1	157.36	150.00	-19.9	49,748	-0.04%
2021/11/03	80	156.22	51.3	155.11	160.50	28.7	49,363	0.06%
2021/11/02	76	160.30	53	161.07	154.00	23	48,518	0.05%
2021/11/01	53.2	162.05	47	165.60	165.50	6.2	47,371	0.01%
2021/10/29	44.2	150.38	89	150.69	152.50	-44.8	46,367	-0.10%
2021/10/28	64	143.06	39	143.73	142.50	25	45,320	0.06%
2021/10/27	100	143.08	84.5	141.56	141.50	15.5	45,025	0.03%
2021/10/26	105.2	144.07	95	140.61	140.00	10.2	44,406	0.02%	大買/
2021/10/25	15	134.00	6	135.00	135.00	9	42,768	0.02%
2021/10/22	44	131.34	9	133.39	135.50	35	42,815	0.08%
2021/10/21	69	135.32	67	135.48	132.50	2	42,435	0.00%
2021/10/20	26	132.83	38	133.41	135.50	-12	42,141	-0.03%
2021/10/19	113	133.12	152.5	134.98	129.50	-39.5	41,482	-0.10%	大買/大賣/
2021/10/18	53	127.45	46	127.75	132.00	7	40,515	0.02%
2021/10/15	44	124.74	82.6	125.73	128.50	-38.6	40,101	-0.10%
2021/10/14	55	117.74	12.1	119.53	117.00	43	39,579	0.11%
2021/10/13	46	126.86	43	127.94	122.00	3	39,274	0.01%
2021/10/12	93.1	125.46	94	126.14	128.50	-0.9	39,148	0.00%
2021/10/08	131	126.72	132.2	128.21	124.00	-1.2	39,173	0.00%	大買/大賣/
2021/10/07	34.1	120.92	58	122.08	124.50	-23.9	37,710	-0.06%
2021/10/06	64.1	116.14	51	114.92	113.50	13.1	37,871	0.03%
2021/10/05	29	111.97	20	110.95	113.50	9	37,204	0.02%
2021/10/04	33	110.86	36.1	108.25	106.00	-3.1	36,571	-0.01%
2021/10/01	40	111.31	17	111.44	112.00	23	36,165	0.06%
2021/09/30	21	115.07	25	115.30	118.00	-4	36,074	-0.01%
2021/09/29	26	116.17	13	115.15	112.00	13	35,335	0.04%
2021/09/28	19	123.71	20	123.00	122.00	-1	34,671	0.00%
2021/09/27	30	125.45	47.2	126.51	123.00	-17.2	33,883	-0.05%
2021/09/24	83.2	121.42	80	120.72	119.50	3.2	32,349	0.01%
2021/09/23	48	117.51	105.1	117.87	121.00	-57.1	31,055	-0.18%	大賣/
2021/09/22	4	108.25	21	109.12	110.50	-17	29,473	-0.06%
2021/09/17	18	106.19	23	105.89	107.50	-5	29,084	-0.02%
2021/09/16	4	103.00	4	102.13	101.50	0	28,932	0.00%
2021/09/15	23	101.56	16	100.88	100.50	7	28,857	0.02%
2021/09/14	2	108.75	6	107.25	106.00	-4	28,654	-0.01%
2021/09/13	8	108.38	11	107.73	106.50	-3	28,806	-0.01%
2021/09/10	62	105.88	63	105.84	108.00	-1	28,763	0.00%
2021/09/09	17	98.89	31.4	100.33	101.50	-14.4	28,549	-0.05%
2021/09/08	40	97.02	24.1	98.24	94.60	15.9	28,436	0.06%
2021/09/07	14	98.47	14.1	98.96	98.60	-0.1	28,804	0.00%
2021/09/06	12	103.88	35	103.54	103.50	-23	29,578	-0.08%
2021/09/03	63	104.40	31	102.92	103.00	32	29,580	0.11%
2021/09/02	52	111.21	9.2	109.90	106.00	42.8	29,540	0.14%
2021/09/01	52	110.38	42	110.74	114.00	10	29,120	0.03%
2021/08/31	1	106.50	11.3	106.66	109.00	-10.3	28,646	-0.04%
2021/08/30	12	106.63	12.8	107.07	106.00	-0.8	28,721	0.00%
2021/08/27	31	107.97	27.3	105.54	104.50	3.7	28,782	0.01%
2021/08/26	6.1	108.38	23.2	108.10	111.50	-17.1	29,032	-0.06%
2021/08/25	32.1	108.20	20.1	109.80	106.50	12	28,704	0.04%
2021/08/24	53	105.24	39.3	104.93	105.00	13.8	27,801	0.05%
2021/08/23	18	101.02	27.5	102.14	104.00	-9.5	27,303	-0.03%
2021/08/20	4	91.98	36.6	91.69	94.60	-32.6	26,844	-0.12%
2021/08/19	8	87.46	6	87.47	86.00	2	26,642	0.01%
2021/08/18	12	85.76	13	84.85	89.80	-1	26,569	0.00%
2021/08/17	21	86.32	30	86.95	84.50	-9	26,688	-0.03%
2021/08/16	4.1	90.02	6	91.10	92.00	-1.9	26,509	-0.01%
2021/08/13	5	94.26	14	93.98	90.30	-9	26,453	-0.03%
2021/08/12	1	94.80	9.1	96.24	95.60	-8.1	26,366	-0.03%
2021/08/11	8	92.40	8	93.16	93.30	0	26,380	0.00%
2021/08/10	9	94.80	36	96.21	96.50	-27	26,198	-0.10%
2021/08/09	16	97.75	6	98.52	95.40	10	26,051	0.04%
2021/08/06	6	108.50	8	106.06	106.00	-2	25,867	-0.01%
2021/08/05	14	111.43	24	108.79	112.50	-10	25,914	-0.04%
2021/08/04	18	110.44	3	109.83	107.00	15	26,200	0.06%
2021/08/03	2	108.25	0	0.00	108.50	2	26,113	0.01%
2021/08/02	12	104.21	21.1	103.53	106.50	-9.1	26,038	-0.03%
2021/07/30	3	104.33	9	106.00	102.50	-6	25,949	-0.02%
2021/07/29	7	105.43	5	105.90	108.00	2	25,755	0.01%
2021/07/28	10	102.30	5.1	103.65	104.50	4.9	25,598	0.02%
2021/07/27	30	116.88	33	116.45	112.00	-3	25,361	-0.01%
2021/07/26	28.2	117.79	53.5	120.73	118.00	-25.4	25,132	-0.10%
2021/07/23	17.1	116.34	18.1	114.47	114.00	-1	24,749	0.00%
2021/07/22	36.1	119.97	165	121.95	121.50	-129	24,472	-0.53%	大賣/鉅額交易
2021/07/21	29	112.21	72.5	113.70	117.00	-43.5	23,826	-0.18%
2021/07/20	30	111.03	26	108.50	106.50	4	23,256	0.02%
2021/07/19	19	114.55	25.9	116.58	112.50	-6.9	22,976	-0.03%
2021/07/16	35	110.06	44	108.82	111.00	-9	22,765	-0.04%
2021/07/15	47.1	98.99	48.5	99.23	107.00	-1.4	22,479	-0.01%
2021/07/14	22	96.73	42	98.08	99.60	-20	21,925	-0.09%
2021/07/13	59	94.66	43.1	93.80	90.60	15.9	21,341	0.07%
2021/07/12	0	0.00	8.2	91.19	92.70	-8.2	20,269	-0.04%
2021/07/09	6.1	84.85	10	85.03	84.30	-3.9	20,067	-0.02%
2021/07/08	6	84.60	7.5	84.82	83.70	-1.5	20,187	-0.01%
2021/07/07	10	83.40	29	82.86	84.30	-19	20,213	-0.09%
2021/07/06	18	80.26	2	80.10	79.70	16	20,418	0.08%
2021/07/05	9	81.02	18	80.54	80.60	-9	20,953	-0.04%
2021/07/02	12	76.93	12	78.18	79.20	0	21,542	0.00%
2021/07/01	14	76.32	9.1	76.76	76.10	4.9	22,398	0.02%
2021/06/30	4	79.40	10.1	77.56	78.30	-6.1	23,111	-0.03%
2021/06/29	43	78.70	12	78.28	77.70	31	23,415	0.13%
2021/06/28	15.1	82.97	0	0.00	81.50	15.1	23,399	0.06%
2021/06/25	24	85.95	12.1	85.89	85.00	11.9	24,037	0.05%
2021/06/24	9	84.69	5.2	84.01	83.10	3.8	24,507	0.02%
2021/06/23	7	82.26	6	82.68	82.90	1	24,570	0.00%
2021/06/22	9	85.48	12	83.02	81.00	-3	24,919	-0.01%
2021/06/21	21	86.95	21	86.81	85.20	0	25,138	0.00%
2021/06/18	26	86.65	45	86.27	87.50	-19	25,777	-0.07%
2021/06/17	31	81.02	36.1	79.87	81.10	-5.1	25,476	-0.02%
2021/06/16	43	79.42	59	78.84	78.40	-16	25,378	-0.06%
2021/06/15	62	75.80	77	77.67	79.90	-15	24,755	-0.06%
2021/06/11	6	72.27	12	72.73	72.70	-6	23,827	-0.03%
2021/06/10	17	72.66	22	71.15	70.10	-5	23,921	-0.02%
2021/06/09	11	70.21	9	70.28	70.40	2	23,846	0.01%
2021/06/08	6	69.70	8	69.94	69.40	-2	23,948	-0.01%
2021/06/07	5	70.58	8	70.48	70.80	-3	23,914	-0.01%
2021/06/04	24	69.53	3	69.27	68.50	21	23,699	0.09%
2021/06/03	14	73.26	28.5	73.52	72.70	-14.5	23,504	-0.06%
2021/06/02	12	69.79	24	69.60	68.80	-12	22,927	-0.05%
2021/06/01	8	67.99	4	68.50	69.00	4	22,715	0.02%
2021/05/31	4	67.50	20	67.64	67.30	-16	22,613	-0.07%
2021/05/28	13	68.28	9	68.44	67.70	4	22,504	0.02%
2021/05/27	8	65.70	12	65.43	66.60	-4	22,262	-0.02%
2021/05/26	8	64.45	9	63.39	63.60	-1	22,025	0.00%
2021/05/25	3	61.80	13	63.35	63.30	-10	21,986	-0.05%
2021/05/24	0	0.00	3	57.63	59.90	-3	21,802	-0.01%
2021/05/21	1	56.60	6	56.23	56.00	-5	22,535	-0.02%
2021/05/20	2	55.90	2	56.30	55.60	0	22,687	0.00%
2021/05/19	8	54.45	3	55.20	54.90	5	22,627	0.02%
2021/05/18	5	52.26	5	51.82	54.00	0	22,512	0.00%
2021/05/17	7	47.96	4	50.03	49.15	3	22,514	0.01%
2021/05/14	8	52.65	3	52.47	51.80	5	22,385	0.02%
2021/05/13	17	55.69	10	55.31	54.80	7	22,250	0.03%
2021/05/12	38.3	53.92	38	53.52	56.00	0.3	22,119	0.00%
2021/05/11	9	54.96	34	54.41	53.60	-25	21,817	-0.11%
2021/05/10	0	0.00	7	59.51	58.80	-7	21,807	-0.03%
2021/05/07	29	60.38	0	0.00	61.90	29	21,825	0.13%
2021/05/06	13	58.86	4	57.93	58.50	9	21,845	0.04%
2021/05/05	10.5	61.05	8	59.71	58.00	2.5	21,940	0.01%
2021/05/04	32	58.32	19	59.89	60.80	13	21,922	0.06%
2021/05/03	12	61.43	58.1	62.45	61.60	-46.1	21,814	-0.21%
2021/04/29	17	65.94	21	66.21	65.10	-4	21,797	-0.02%
2021/04/28	17	67.01	21.1	67.71	67.30	-4.1	22,200	-0.02%
2021/04/27	20	66.88	14.1	67.00	66.20	5.9	22,450	0.03%
2021/04/26	9	68.93	20	68.60	68.20	-11	22,748	-0.05%
2021/04/23	18	66.81	19.5	67.79	68.70	-1.5	23,292	-0.01%
2021/04/22	45	69.81	21	68.56	67.10	24	23,909	0.10%
2021/04/21	41.2	76.64	36	76.13	74.50	5.2	24,734	0.02%
2021/04/20	17	74.55	60.5	73.91	74.90	-43.5	24,436	-0.18%
2021/04/19	10	69.71	13	70.15	70.70	-3	24,647	-0.01%
2021/04/16	19	69.85	13	68.93	68.60	6	24,760	0.02%
2021/04/15	3	69.00	7	69.11	68.80	-4	24,734	-0.02%
2021/04/14	12	67.17	18	67.42	68.70	-6	24,716	-0.02%
2021/04/13	19	70.55	12	70.61	68.00	7	24,676	0.03%
2021/04/12	43	69.92	59.5	69.61	68.00	-16.5	24,583	-0.07%
2021/04/09	84	75.82	26	75.81	75.00	58	24,329	0.24%
2021/04/08	33	73.28	27.6	73.37	74.50	5.4	23,755	0.02%
2021/04/07	81	68.52	50	68.61	69.00	31	23,064	0.13%
2021/04/06	26	63.85	29.5	64.84	65.80	-3.5	22,461	-0.02%
2021/04/01	17	60.81	13	61.29	59.90	4	21,918	0.02%
2021/03/31	5	59.98	6	59.27	59.50	-1	21,803	0.00%
2021/03/30	28	61.06	23	61.23	60.90	5	21,724	0.02%
2021/03/29	11	57.85	43	58.48	59.50	-32	21,067	-0.15%
2021/03/26	33	55.60	33	55.14	55.80	0	20,571	0.00%
2021/03/25	24	55.01	12	55.28	55.40	12	20,466	0.06%
2021/03/24	96	55.48	110	55.33	55.00	-14	20,076	-0.07%	大賣/
2021/03/23	52	54.55	32	56.66	52.00	20	19,449	0.10%
2021/03/22	13	52.64	199.4	55.16	56.70	-186.4	18,413	-1.01%	大賣/鉅額交易
2021/03/19	13	52.21	13	52.42	51.60	0	18,192	0.00%
2021/03/18	7	51.89	5	51.94	51.80	2	18,173	0.01%
2021/03/17	17	51.44	6.6	51.86	50.80	10.4	18,553	0.06%
2021/03/16	23	51.50	30	51.49	50.40	-7	19,764	-0.04%
2021/03/15	7	50.12	11	50.44	49.95	-4	20,109	-0.02%
2021/03/12	9	48.44	18	48.51	48.90	-9	20,161	-0.04%
2021/03/11	3.2	46.08	3	45.80	46.90	0.2	20,259	0.00%
2021/03/10	0	0.00	2	45.00	44.70	-2	20,376	-0.01%
2021/03/09	1	44.50	0	0.00	45.00	1	21,015	0.00%
2021/03/08	0.7	44.50	3	44.47	44.25	-2.3	20,995	-0.01%
2021/03/05	3	46.12	3	46.05	45.95	0	21,053	0.00%
2021/03/04	20	47.20	10	47.12	46.80	10	21,449	0.05%
2021/03/03	10	47.06	0	0.00	47.90	10	21,642	0.05%
2021/03/02	5	47.60	3	47.67	47.30	2	21,725	0.01%
2021/02/26	10.9	47.35	4	47.69	47.60	6.9	22,034	0.03%
2021/02/25	9.1	48.94	2	49.95	48.60	7.1	22,532	0.03%
2021/02/24	4	50.25	6	49.99	49.40	-2	22,516	-0.01%
2021/02/23	48	52.67	46	52.13	51.80	2	22,425	0.01%
2021/02/22	13	50.06	21	49.39	50.80	-8	21,548	-0.04%
2021/02/19	8	46.50	7	46.63	46.20	1	21,195	0.00%
2021/02/18	13	46.05	13	46.18	46.60	0	21,117	0.00%
2021/02/17	12	46.71	14	46.91	46.25	-2	21,022	-0.01%
2021/02/05	7	45.93	1	46.15	45.65	6	20,861	0.03%
2021/02/04	5	46.35	3	46.47	46.10	2	20,786	0.01%
2021/02/03	1	47.70	4	47.23	47.25	-3	20,700	-0.01%
2021/02/02	12	47.33	3	46.98	48.00	9	20,514	0.04%
2021/02/01	5	44.37	16	44.41	45.85	-11	20,331	-0.05%
2021/01/29	4	46.68	0	0.00	44.80	4	20,125	0.02%
2021/01/28	5.1	47.91	17	47.54	47.10	-11.9	19,980	-0.06%
2021/01/27	3	47.70	5.5	48.18	49.10	-2.5	19,843	-0.01%
2021/01/26	18	49.62	4	48.25	48.00	14	19,622	0.07%
2021/01/25	9	48.63	11	48.70	49.30	-2	19,481	-0.01%
2021/01/22	15	49.25	19	49.21	49.70	-4	19,292	-0.02%
2021/01/21	32	50.66	22	49.41	48.65	10	19,067	0.05%
2021/01/20	8	49.24	11.7	49.14	49.40	-3.7	18,548	-0.02%
2021/01/19	37	50.79	28	50.95	50.00	9	18,146	0.05%
2021/01/18	46.1	52.83	45	52.44	52.50	1.1	17,692	0.01%
2021/01/15	72	51.46	60	51.09	51.00	12	16,927	0.07%
2021/01/14	135	49.43	162.2	49.54	50.10	-27.2	16,128	-0.17%	大買/大賣/
2021/01/13	11	46.22	8	46.26	46.85	3	14,645	0.02%
2021/01/12	38	42.64	37	43.07	42.60	1	14,261	0.01%
2021/01/11	10	40.82	19.1	40.96	41.70	-9.1	13,388	-0.07%
2021/01/08	5	39.07	9.4	39.28	38.85	-4.4	13,094	-0.03%
2021/01/07	14	39.54	33	40.11	39.30	-19	13,116	-0.14%
2021/01/06	21	40.28	10	40.64	39.80	11	13,007	0.08%
2021/01/05	5	41.05	13.1	41.45	41.15	-8.1	12,715	-0.06%
2021/01/04	15	42.22	5	42.27	42.60	10	12,539	0.08%
2020/12/31	5	40.44	5	40.35	40.60	0	12,196	0.00%
2020/12/30	7	40.41	5	40.78	40.10	2	12,164	0.02%
2020/12/29	28	41.79	24	41.46	41.00	4	12,057	0.03%
2020/12/28	2	40.68	16	41.48	41.65	-14	11,676	-0.12%
2020/12/25	4.2	40.18	53	40.30	39.85	-48.8	11,341	-0.43%
2020/12/24	34	39.48	25	39.04	39.40	9	11,015	0.08%
2020/12/23	6.5	38.22	10.4	39.10	39.20	-3.9	10,851	-0.04%
2020/12/22	1.4	38.03	7.1	38.46	37.20	-5.7	10,783	-0.05%
2020/12/21	8	37.61	18	37.47	37.50	-10	10,875	-0.09%
2020/12/18	8	38.28	26	38.61	38.85	-18	10,875	-0.17%
2020/12/17	2	37.75	3.9	38.05	38.85	-1.9	10,782	-0.02%
2020/12/16	1	38.50	1	38.30	38.25	0	10,654	0.00%
2020/12/15	20	38.62	1	38.20	37.70	19	10,552	0.18%
2020/12/14	30	39.93	10	39.93	40.15	20	10,345	0.19%
2020/12/11	25	39.98	53.1	39.09	38.80	-28.1	10,064	-0.28%
2020/12/10	85	41.33	44.2	40.83	41.10	40.8	9,491	0.43%
2020/12/09	31.1	38.01	37.2	38.47	39.60	-6.1	8,064	-0.08%
2020/12/08	20.1	36.35	13.4	36.39	36.00	6.7	7,328	0.09%
2020/12/07	24	35.38	24	35.08	35.20	0	7,011	0.00%
2020/12/04	19	33.69	6	33.75	34.00	13	6,711	0.19%
2020/12/03	30	34.09	60.4	34.26	33.45	-30.4	6,581	-0.46%
2020/12/02	12.4	32.73	4	32.68	32.65	8.4	6,209	0.13%
2020/12/01	7	32.48	4	32.96	32.30	3	6,100	0.05%
2020/11/30	26	33.66	39	33.44	32.85	-13	5,978	-0.22%
2020/11/27	6	32.27	7.4	32.39	32.30	-1.4	5,578	-0.03%
2020/11/26	10.4	31.91	2.3	32.19	31.95	8.1	5,317	0.15%
2020/11/25	40.3	32.23	39.1	32.01	32.05	1.2	5,187	0.02%
2020/11/24	41	31.47	77.4	32.06	31.70	-36.4	4,817	-0.76%
2020/11/23	23	29.96	2	30.03	29.80	21	4,219	0.50%
2020/11/20	5	29.42	5	29.42	29.65	0	4,054	0.00%
2020/11/19	0	0.00	1	28.50	28.50	-1	3,864	-0.03%
2020/11/13	0	0.00	1	27.65	27.95	-1	4,468	-0.02%
2020/11/11	0	0.00	2	27.83	27.80	-2	4,737	-0.04%
2020/11/10	3	27.78	0	0.00	27.65	3	4,847	0.06%
2020/11/09	0	0.00	5	27.90	27.85	-5	4,878	-0.10%
2020/11/06	1	27.45	8	27.66	27.40	-7	4,928	-0.14%
2020/11/05	0	0.00	1	27.55	27.50	-1	5,017	-0.02%
2020/11/04	1	27.60	2	27.58	27.50	-1	5,145	-0.02%
2020/11/03	3	27.35	0	0.00	27.35	3	5,208	0.06%
2020/11/02	11	27.01	0	0.00	27.00	11	5,375	0.20%
2020/10/30	11	27.24	2	27.25	27.10	9	5,527	0.16%
2020/10/29	3	27.27	1	27.60	27.55	2	5,763	0.03%
2020/10/28	1	27.65	0	0.00	27.65	1	5,909	0.02%
2020/10/27	0	0.00	5	28.13	28.10	-5	6,067	-0.08%
2020/10/23	3	28.63	0	0.00	28.95	3	6,547	0.05%
2020/10/22	10	29.59	9	29.32	29.00	1	7,735	0.01%
2020/10/21	5	29.23	0	0.00	29.15	5	8,049	0.06%
2020/10/19	0	0.00	15	28.77	29.15	-15	9,397	-0.16%
2020/10/16	6	28.66	1	29.45	28.55	5	10,259	0.05%
2020/10/15	15	29.25	4	29.04	29.30	11	10,442	0.11%
2020/10/14	4	28.36	0	0.00	28.60	4	10,382	0.04%
2020/10/13	3	27.75	1	27.75	27.75	2	10,652	0.02%
2020/10/12	10	28.30	1	27.95	27.95	9	11,226	0.08%
2020/10/08	0	0.00	1	28.70	28.55	-1	11,454	-0.01%
2020/10/07	0	0.00	2	28.60	29.00	-2	12,293	-0.02%
2020/10/06	1	28.15	1	28.15	28.15	0	13,119	0.00%
2020/09/30	0	0.00	4	27.84	27.85	-4	13,282	-0.03%
2020/09/29	2	27.78	1	27.70	27.70	1	13,344	0.01%
2020/09/28	3	27.60	0	0.00	28.30	3	13,463	0.02%
2020/09/25	4	28.21	4	28.03	27.50	0	13,617	0.00%
2020/09/24	4	30.11	2	29.83	29.35	2	13,724	0.01%
2020/09/23	1	30.00	3	29.67	30.00	-2	13,469	-0.01%
2020/09/22	2	29.30	23	29.17	29.35	-21	13,378	-0.16%
2020/09/21	0	0.00	6	29.28	29.00	-6	13,338	-0.04%
2020/09/18	1	29.50	4	29.53	29.35	-3	13,345	-0.02%
2020/09/17	0	0.00	4	29.53	29.60	-4	13,329	-0.03%
2020/09/16	0	0.00	9	29.51	29.10	-9	13,299	-0.07%
2020/09/15	5	29.25	5	29.19	29.00	0	13,255	0.00%
2020/09/14	1	29.00	9	28.91	28.90	-8	13,345	-0.06%
2020/09/11	10	28.42	9	28.57	28.35	1	13,328	0.01%
2020/09/10	0	0.00	10	28.95	28.55	-10	13,336	-0.07%
2020/09/09	15	28.70	11	28.68	28.90	4	13,371	0.03%
2020/09/08	1	28.80	14	28.90	28.90	-13	13,385	-0.10%
2020/09/07	33	29.31	18	29.09	29.35	15	13,385	0.11%
2020/09/04	5	27.60	0	0.00	27.60	5	13,209	0.04%
2020/09/03	1	27.60	2	27.33	27.25	-1	13,300	-0.01%
2020/09/02	1	27.50	2	27.50	27.30	-1	13,432	-0.01%
2020/08/28	2	26.93	0	0.00	26.70	2	14,029	0.01%
2020/08/27	4	27.04	2	27.00	26.75	2	14,055	0.01%
2020/08/26	1	26.95	1	27.10	27.10	0	14,087	0.00%
2020/08/25	4	26.80	2	26.95	26.75	2	14,112	0.01%
2020/08/24	11	26.60	4	26.66	26.55	7	14,208	0.05%
2020/08/21	18	27.18	21	27.02	27.05	-3	14,326	-0.02%
2020/08/20	16	27.24	7	27.12	27.00	9	14,302	0.06%
2020/08/19	3	29.87	13	30.00	30.00	-10	14,482	-0.07%
2020/08/18	4	30.69	9	30.54	30.40	-5	15,022	-0.03%
2020/08/17	10	30.19	6	30.33	30.40	4	15,120	0.03%
2020/08/14	4	29.74	0	0.00	29.80	4	15,224	0.03%
2020/08/13	2	29.15	3	29.17	29.00	-1	15,368	-0.01%
2020/08/12	3	28.90	5	29.10	29.00	-2	15,414	-0.01%
2020/08/11	5	29.48	9	29.19	29.05	-4	15,467	-0.03%
2020/08/10	16	29.85	70	29.47	29.45	-54	15,465	-0.35%
2020/08/07	2	30.70	45	30.53	30.60	-43	15,450	-0.28%
2020/08/06	7	30.66	259	30.61	30.45	-252	15,867	-1.59%	大賣/鉅額交易
2020/08/05	11	31.60	10	31.29	31.10	1	15,774	0.01%
2020/08/04	6	31.83	1	32.00	31.60	5	15,797	0.03%
2020/08/03	3	31.08	32	31.38	31.55	-29	15,611	-0.19%
2020/07/31	23	32.10	10	31.93	31.65	13	15,508	0.08%
2020/07/30	40	31.76	6	31.79	31.80	34	15,356	0.22%
2020/07/29	25	31.17	11	31.24	31.95	14	15,201	0.09%
2020/07/28	366	34.03	75	33.15	30.50	291	14,897	1.95%	大買/鉅額交易
2020/07/27	14	31.68	9	31.72	32.80	5	13,771	0.04%
2020/07/24	11	31.94	23	31.80	31.25	-12	13,310	-0.09%
2020/07/23	69	32.25	52	32.32	32.40	17	12,818	0.13%
2020/07/22	32	30.40	59	30.76	30.85	-27	11,977	-0.23%
2020/07/21	15	29.01	8	29.10	29.05	7	11,113	0.06%
2020/07/20	12	28.81	3	28.67	28.55	9	10,922	0.08%
2020/07/17	2	29.38	3	29.40	28.80	-1	10,895	-0.01%
2020/07/16	8	29.48	30	29.38	29.90	-22	10,660	-0.21%
2020/07/15	8	28.96	52	28.25	28.15	-44	10,122	-0.43%
2020/07/14	113	29.98	52	29.96	29.20	61	10,025	0.61%	大買/
2020/07/13	33	29.20	85	29.12	29.85	-52	9,341	-0.56%
2020/07/10	1	26.80	1	26.95	27.15	0	8,774	0.00%
2020/07/09	20	27.66	5.5	27.37	27.15	14.5	8,759	0.17%
2020/07/08	0	0.00	8	27.45	27.45	-8	8,708	-0.09%
2020/07/07	14	27.19	23	27.27	26.95	-9	8,664	-0.10%
2020/07/06	17	27.95	28	27.66	27.90	-11	8,586	-0.13%
2020/07/03	105	27.28	3	27.02	27.50	102	8,474	1.20%	大買/鉅額交易
2020/06/30	3	25.78	1	25.70	25.65	2	8,290	0.02%
2020/06/29	1	26.15	20	26.10	25.60	-19	8,311	-0.23%
2020/06/24	4	26.50	1	26.50	26.45	3	8,315	0.04%
2020/06/23	2	26.10	0	0.00	26.30	2	8,407	0.02%
2020/06/22	3	26.30	4	26.30	26.15	-1	8,457	-0.01%
2020/06/19	7	27.32	1	27.00	26.55	6	8,517	0.07%
2020/06/18	0	0.00	1	26.35	26.40	-1	8,458	-0.01%
2020/06/17	2	26.25	8	26.44	26.25	-6	8,502	-0.07%
2020/06/16	9	26.52	0	0.00	26.60	9	8,646	0.10%
2020/06/15	8	26.19	1	26.05	26.10	7	8,852	0.08%
2020/06/12	4	26.21	3	26.23	26.65	1	8,997	0.01%
2020/06/11	3	26.73	4	27.09	26.80	-1	9,112	-0.01%
2020/06/10	2	28.18	4	28.25	27.85	-2	9,212	-0.02%
2020/06/09	6	29.10	2	28.95	28.55	4	9,325	0.04%
2020/06/05	12	28.61	17	28.56	28.50	-5	9,803	-0.05%
2020/06/04	27	29.41	15	29.01	28.65	12	9,915	0.12%
2020/06/03	0	0.00	2	28.25	28.30	-2	9,533	-0.02%
2020/06/02	14	28.49	12	28.38	27.90	2	9,514	0.02%
2020/06/01	3	28.03	2	28.05	28.00	1	9,526	0.01%
2020/05/29	2	28.35	17	28.16	27.80	-15	9,546	-0.16%
2020/05/28	12	28.83	6	28.29	28.20	6	9,543	0.06%
2020/05/27	17	28.45	7	28.61	28.20	10	9,648	0.10%
2020/05/26	20	28.97	29	29.15	28.25	-9	9,586	-0.09%
2020/05/25	22	28.35	23	28.63	29.65	-1	9,149	-0.01%
2020/05/22	12	27.60	13	27.40	27.15	-1	8,577	-0.01%
2020/05/21	8	27.03	11	27.14	27.05	-3	8,375	-0.04%
2020/05/20	13	26.52	5	26.59	26.60	8	8,425	0.09%
2020/05/19	3	26.03	4	26.03	25.80	-1	8,255	-0.01%
2020/05/18	14	26.13	15	26.42	25.90	-1	8,212	-0.01%
2020/05/15	2	25.98	0	0.00	26.20	2	8,136	0.02%
2020/05/14	9	26.02	2	26.23	25.55	7	8,251	0.08%
2020/05/13	25	26.92	14	27.05	26.70	11	8,194	0.13%
2020/05/12	3	26.00	3	26.22	25.70	0	7,714	0.00%
2020/05/11	2	26.10	10	26.11	26.10	-8	7,665	-0.10%
2020/05/07	1	25.25	3	25.30	25.10	-2	7,444	-0.03%
2020/05/06	2	24.85	0	0.00	24.60	2	7,393	0.03%
2020/05/05	0	0.00	1	24.85	24.75	-1	7,380	-0.01%
2020/05/04	1	24.70	1	24.65	24.65	0	7,405	0.00%
2020/04/30	6	25.08	1	25.10	25.10	5	7,414	0.07%
2020/04/29	0	0.00	1	24.90	24.75	-1	7,372	-0.01%
2020/04/23	7	24.81	7	24.86	24.65	0	7,363	0.00%
2020/04/22	1	24.30	1	24.55	24.55	0	7,331	0.00%
2020/04/21	4	24.80	4.2	25.11	24.85	-0.2	7,295	0.00%
2020/04/20	1	25.95	1	25.65	25.60	0	7,285	0.00%
2020/04/17	7	25.79	6	25.83	25.70	1	7,299	0.01%
2020/04/16	9	26.67	3	26.52	26.40	6	7,188	0.08%
2020/04/15	0	0.00	3.6	26.38	26.40	-3.6	7,028	-0.05%
2020/04/14	5	24.88	3	24.85	24.80	2	6,732	0.03%
2020/04/09	0	0.00	1	25.50	25.20	-1	6,754	-0.01%
2020/04/08	1	26.00	3	25.87	25.95	-2	6,764	-0.03%
2020/04/07	1	24.95	4	25.09	25.00	-3	6,686	-0.04%
2020/04/06	1	24.60	4	24.60	24.60	-3	6,670	-0.04%
2020/04/01	2	24.25	0	0.00	24.55	2	6,830	0.03%
2020/03/31	3	24.23	3	24.85	24.25	0	6,830	0.00%
2020/03/30	2	23.40	6	24.27	24.70	-4	6,886	-0.06%
2020/03/27	2	24.60	31	24.55	24.10	-29	6,853	-0.42%
2020/03/26	23	23.65	1	23.85	24.30	22	6,756	0.33%
2020/03/25	3	23.67	3	24.00	23.70	0	6,701	0.00%
2020/03/24	0	0.00	9	23.31	23.00	-9	6,644	-0.14%
2020/03/23	7	22.54	24	22.21	22.15	-17	6,714	-0.25%
2020/03/20	7	23.96	2	23.98	23.85	5	6,729	0.07%
2020/03/19	28	23.19	15	22.67	22.50	13	6,636	0.20%
2020/03/18	7	25.89	16	26.24	25.00	-9	6,424	-0.14%
2020/03/17	30	26.11	10	26.08	25.55	20	6,298	0.32%
2020/03/16	9	26.95	16	26.73	25.40	-7	6,120	-0.11%
2020/03/13	26	24.85	24	24.28	26.80	2	5,965	0.03%
2020/03/12	42	26.40	32	26.50	26.05	10	5,737	0.17%
2020/03/11	49	28.31	115	28.51	27.40	-66	5,446	-1.21%	大賣/
2020/03/10	6	27.09	13	27.22	27.50	-7	5,079	-0.14%
2020/03/09	21	26.80	13	26.50	26.30	8	4,915	0.16%
2020/03/06	0	0.00	4	27.31	27.15	-4	4,854	-0.08%
2020/03/05	6	27.77	6	27.93	27.60	0	4,858	0.00%
2020/03/04	3	27.23	4	27.25	27.75	-1	4,793	-0.02%
2020/03/03	2	27.95	10	27.57	27.25	-8	4,726	-0.17%
2020/03/02	37	27.32	31	27.27	27.60	6	4,655	0.13%
2020/02/27	3	26.10	7	26.64	25.95	-4	4,440	-0.09%
2020/02/26	10	27.36	24	27.30	27.05	-14	4,356	-0.32%
2020/02/25	1	27.10	23	27.06	27.00	-22	4,275	-0.51%
2020/02/24	14	27.75	12.6	27.49	27.35	1.4	4,233	0.03%
2020/02/21	74	27.74	24	27.71	27.75	50	4,182	1.20%
2020/02/19	5	26.14	5	26.17	26.10	0	3,856	0.00%
2020/02/18	5	25.80	7	25.91	25.80	-2	3,845	-0.05%
2020/02/17	9	26.31	7	25.89	26.05	2	3,836	0.05%
2020/02/14	3	24.87	1	25.15	25.25	2	3,664	0.05%
2020/02/13	4	24.60	7	24.69	24.40	-3	3,664	-0.08%
2020/02/12	4	24.76	1	24.60	24.85	3	3,787	0.08%
2020/02/11	2	24.30	0	0.00	24.30	2	3,790	0.05%
2020/02/10	3	23.70	0	0.00	24.00	3	3,879	0.08%
2020/02/07	0	0.00	2	24.40	24.35	-2	3,919	-0.05%
2020/02/06	0	0.00	4	25.14	25.10	-4	3,979	-0.10%
2020/02/05	0	0.00	3	25.00	24.80	-3	4,015	-0.07%
2020/02/04	6	24.31	4	24.39	24.70	2	4,072	0.05%
2020/02/03	3	23.82	0	0.00	24.35	3	4,150	0.07%
2020/01/31	3	24.42	0	0.00	24.95	3	4,194	0.07%
2020/01/30	15	24.26	16	24.28	24.15	-1	4,397	-0.02%
2020/01/20	5	26.80	1	26.95	26.80	4	4,625	0.09%
2020/01/17	0	0.00	35	26.84	26.80	-35	4,868	-0.72%
2020/01/16	5	27.18	4	27.23	27.10	1	5,072	0.02%
2020/01/15	5	27.07	1	27.20	27.30	4	5,279	0.08%
2020/01/13	6	26.53	5	26.38	27.25	1	5,853	0.02%
2020/01/10	4	26.30	0	0.00	26.05	4	5,896	0.07%
2020/01/09	3	26.70	1	27.00	26.60	2	5,912	0.03%
2020/01/08	2	26.28	4	27.00	26.15	-2	5,949	-0.03%
2020/01/07	1	26.70	4	26.96	27.00	-3	6,131	-0.05%
2020/01/03	2	27.83	7	28.31	27.85	-5	6,359	-0.08%
2020/01/02	1	28.10	1	28.50	28.65	0	6,279	0.00%
2019/12/31	1	28.10	1	28.05	27.90	0	6,263	0.00%
2019/12/30	8	28.50	4	28.31	28.30	4	6,298	0.06%
2019/12/27	5	28.31	11	28.56	28.80	-6	6,322	-0.09%
2019/12/26	0	0.00	3	27.40	27.75	-3	6,189	-0.05%
2019/12/25	4	27.73	5	27.92	27.60	-1	6,239	-0.02%
2019/12/24	1	27.05	3	27.15	27.05	-2	6,344	-0.03%
2019/12/23	3	27.43	0	0.00	27.20	3	6,613	0.05%
2019/12/20	1	27.35	1	27.30	27.40	0	6,783	0.00%
2019/12/19	4	27.50	1	27.35	27.35	3	6,885	0.04%
2019/12/18	9	28.08	4	28.05	27.80	5	6,963	0.07%
2019/12/17	5	27.80	5	27.55	27.70	0	6,939	0.00%
2019/12/16	0	0.00	12	27.51	27.65	-12	7,250	-0.17%
2019/12/13	0	0.00	4	26.85	26.90	-4	7,393	-0.05%
2019/12/12	7	27.57	8	27.27	27.25	-1	7,686	-0.01%
2019/12/11	1	27.05	0	0.00	27.00	1	7,745	0.01%
2019/12/10	10	26.80	3	27.00	27.40	7	7,820	0.09%
2019/12/05	3	26.52	18	26.55	26.40	-15	8,265	-0.18%
2019/12/04	20	26.53	0	0.00	26.30	20	8,824	0.23%
2019/12/03	0	0.00	3	25.45	25.60	-3	9,015	-0.03%
2019/12/02	2	25.80	5	25.91	25.70	-3	9,269	-0.03%
2019/11/29	1	26.25	3	26.63	26.30	-2	9,437	-0.02%
2019/11/28	0	0.00	5	26.92	26.80	-5	9,738	-0.05%
2019/11/27	4	27.20	7	27.31	27.20	-3	10,046	-0.03%
2019/11/26	8	26.91	0	0.00	27.10	8	10,669	0.07%
2019/11/25	1	26.80	30	26.73	26.25	-29	10,858	-0.27%
2019/11/21	1	26.20	4	25.94	26.60	-3	10,956	-0.03%
2019/11/20	0	0.00	1	26.35	26.35	-1	11,020	-0.01%
2019/11/19	18	26.92	0	0.00	26.50	18	11,171	0.16%
2019/11/18	6	26.97	0	0.00	26.85	6	11,469	0.05%
2019/11/15	11	26.85	0	0.00	26.70	11	11,564	0.10%
2019/11/14	6	26.54	9	26.47	26.40	-3	11,883	-0.03%
2019/11/13	2	27.00	1	27.00	27.00	1	11,987	0.01%
2019/11/12	4	26.80	0	0.00	26.80	4	12,009	0.03%
2019/11/11	5	26.70	29	26.77	26.10	-24	12,030	-0.20%
2019/11/08	13	27.82	4	28.00	27.80	9	11,953	0.08%
2019/11/07	15	27.97	10	27.89	27.85	5	11,988	0.04%
2019/11/06	7	28.91	4	28.75	28.60	3	11,956	0.03%
2019/11/05	8	29.05	11	29.11	28.90	-3	11,967	-0.03%
2019/11/04	10	28.94	2	28.90	28.80	8	11,992	0.07%
2019/11/01	14	28.73	9	28.90	29.10	5	12,021	0.04%
2019/10/31	6	28.50	12	28.73	28.45	-6	12,027	-0.05%
2019/10/30	3	29.13	2	29.00	29.35	1	12,036	0.01%
2019/10/29	42	30.00	2	29.40	29.05	40	12,127	0.33%
2019/10/28	10	30.08	23	30.27	30.50	-13	12,117	-0.11%
2019/10/25	12	30.28	10	30.05	29.50	2	12,124	0.02%
2019/10/24	27	29.96	64	29.79	30.10	-37	12,211	-0.30%
2019/10/23	12	29.59	16	29.72	29.30	-4	12,519	-0.03%
2019/10/22	89	29.63	29	29.79	29.35	60	12,728	0.47%
2019/10/21	11	28.67	18	28.81	29.90	-7	12,456	-0.06%
2019/10/18	12	28.39	13	28.18	27.80	-1	12,096	-0.01%
2019/10/17	17	27.75	22	27.84	27.70	-5	11,995	-0.04%
2019/10/16	8	28.23	22	27.96	27.65	-14	11,950	-0.12%
2019/10/15	35	28.26	21	28.09	28.05	14	11,894	0.12%
2019/10/14	36	27.85	47	27.44	27.50	-11	11,716	-0.09%
2019/10/09	39	26.39	37	26.77	26.55	2	11,566	0.02%
2019/10/08	4	27.66	3	27.52	27.15	1	11,500	0.01%
2019/10/07	6	27.71	0	0.00	27.50	6	11,646	0.05%
2019/10/04	0	0.00	7	27.51	27.20	-7	11,606	-0.06%
2019/10/03	2	27.15	4	27.20	27.70	-2	11,556	-0.02%
2019/10/02	4	27.65	3	27.63	27.60	1	11,484	0.01%
2019/10/01	27	27.84	3	28.00	28.00	24	11,450	0.21%
2019/09/27	13	27.79	12	27.76	27.80	1	11,387	0.01%
2019/09/26	11	27.87	37	28.23	27.50	-26	11,208	-0.23%
2019/09/25	5	28.51	9	28.58	28.35	-4	10,953	-0.04%
2019/09/24	10	30.12	15	29.97	29.85	-5	10,798	-0.05%
2019/09/23	17	30.48	16	30.35	30.00	1	10,717	0.01%
2019/09/20	7	30.24	12	30.13	30.20	-5	10,628	-0.05%
2019/09/19	12	30.30	24	30.35	30.05	-12	10,540	-0.11%
2019/09/18	12	29.87	2	29.60	29.50	10	10,244	0.10%
2019/09/17	6	29.16	9	29.41	29.50	-3	10,125	-0.03%
2019/09/16	3	27.58	2	28.15	28.15	1	9,888	0.01%
2019/09/12	2	28.30	4	28.29	28.05	-2	9,886	-0.02%
2019/09/11	26	28.09	27	28.19	28.05	-1	10,039	-0.01%
2019/09/10	2	29.33	5	29.38	28.80	-3	10,260	-0.03%
2019/09/09	14	28.92	15	29.18	28.95	-1	10,108	-0.01%
2019/09/06	17	30.08	18	29.84	29.45	-1	9,927	-0.01%
2019/09/05	2	28.95	9.5	29.03	29.60	-7.5	9,312	-0.08%
2019/09/04	16	28.35	21	28.82	28.95	-5	9,063	-0.06%
2019/09/03	24	28.29	12	28.17	28.05	12	8,788	0.14%
2019/09/02	13	27.29	40	27.79	28.35	-27	8,571	-0.31%
2019/08/30	22	27.39	19	27.29	26.55	3	8,235	0.04%
2019/08/29	40	27.73	51	27.31	27.00	-11	7,901	-0.14%
2019/08/28	1	25.80	20	26.10	26.45	-19	7,205	-0.26%
2019/08/27	26	24.11	6	24.10	24.05	20	6,943	0.29%
2019/08/26	4	23.93	8	23.67	23.60	-4	6,879	-0.06%
2019/08/23	9	24.68	33	24.71	24.75	-24	6,802	-0.35%
2019/08/22	28	24.72	29	24.79	24.90	-1	6,713	-0.01%
2019/08/21	53	24.77	57	24.67	24.50	-4	6,537	-0.06%
2019/08/20	12	23.98	22	23.75	23.65	-10	6,220	-0.16%
2019/08/19	78	24.16	81	24.35	24.15	-3	6,102	-0.05%
2019/08/16	15	21.73	20	22.18	23.30	-5	5,753	-0.09%
2019/08/15	10	21.22	12	21.29	21.20	-2	5,617	-0.04%
2019/08/14	13	22.20	14	22.35	21.90	-1	5,573	-0.02%
2019/08/13	26	22.09	3	22.28	22.25	23	5,500	0.42%
2019/08/12	20	22.04	48	22.10	22.00	-28	5,453	-0.51%
2019/08/08	24	22.79	11	22.81	22.65	13	5,387	0.24%
2019/08/07	7	22.37	5	22.48	22.30	2	5,328	0.04%
2019/08/06	44	22.18	21	22.09	22.90	23	5,269	0.44%
2019/08/05	29	22.85	17	23.31	22.60	12	5,168	0.23%
2019/08/02	13	23.12	12	23.30	23.50	1	5,096	0.02%
2019/08/01	8	23.86	14	23.93	23.80	-6	5,016	-0.12%
2019/07/31	9	23.58	5	23.56	24.45	4	4,909	0.08%
2019/07/30	16	23.15	19	23.28	23.15	-3	4,722	-0.06%
2019/07/29	36	25.14	32	24.76	24.35	4	4,488	0.09%
2019/07/26	39	24.13	105	24.29	24.70	-66	4,170	-1.58%	大賣/
2019/07/25	86	23.19	84	23.62	24.00	2	3,834	0.05%
2019/07/24	28	22.24	28	21.84	22.60	0	3,320	0.00%
2019/07/23	11	20.40	8	20.48	20.55	3	2,934	0.10%
2019/07/19	1	20.25	0	0.00	19.90	1	2,939	0.03%
2019/07/18	0	0.00	5	20.12	20.00	-5	2,947	-0.17%
2019/07/17	7	20.61	0	0.00	20.50	7	2,941	0.24%
2019/07/16	23	21.09	9	21.17	20.95	14	2,954	0.47%
2019/07/15	3	21.30	5	21.67	21.20	-2	2,933	-0.07%
2019/07/12	2	21.13	2	21.28	21.65	0	2,959	0.00%
2019/07/11	14	21.39	5	21.34	21.25	9	2,936	0.31%
2019/07/10	0	0.00	1	20.45	20.50	-1	2,775	-0.04%
2019/07/09	1	20.05	0	0.00	19.95	1	2,748	0.04%
2019/07/05	3	20.00	7	20.10	20.20	-4	2,741	-0.15%
2019/07/04	14	19.98	14	20.15	19.90	0	2,739	0.00%
2019/07/03	10	19.95	38	19.88	19.90	-28	2,750	-1.02%
2019/07/02	0	0.00	6	20.25	20.30	-6	2,741	-0.22%
2019/07/01	9	20.22	9	20.45	20.10	0	2,730	0.00%
2019/06/28	7	19.95	8	20.05	19.95	-1	2,714	-0.04%
2019/06/27	0	0.00	2	19.75	19.75	-2	2,712	-0.07%
2019/06/26	5	19.65	8	19.74	19.60	-3	2,681	-0.11%
2019/06/25	14	20.20	2	20.15	20.10	12	2,652	0.45%
2019/06/24	10	20.30	5	20.32	20.50	5	2,582	0.19%
2019/06/21	3	19.70	2	20.05	19.90	1	2,483	0.04%
2019/06/20	2	19.85	6	19.73	19.90	-4	2,370	-0.17%
2019/06/19	19	19.17	22	19.37	19.60	-3	2,235	-0.13%
2019/06/18	24.5	18.56	37	18.69	19.40	-12.5	1,976	-0.63%
2019/06/17	10	17.40	2	17.63	17.85	8	1,536	0.52%
2019/06/11	1	15.85	0	0.00	16.05	1	1,571	0.06%
2019/06/10	0	0.00	1	15.85	15.80	-1	1,576	-0.06%
2019/06/05	1	15.90	1	16.20	15.85	0	1,619	0.00%
2019/06/04	1	16.10	0	0.00	15.95	1	1,639	0.06%
2019/05/27	4	15.55	0	0.00	15.50	4	1,834	0.22%
2019/05/24	1	15.70	0	0.00	15.60	1	1,872	0.05%
2019/05/21	6	15.80	0	0.00	15.95	6	2,102	0.29%
2019/05/20	0	0.00	4	15.95	16.05	-4	2,153	-0.19%
2019/05/17	1	17.00	0	0.00	16.40	1	2,215	0.05%
2019/05/15	7	17.46	0	0.00	17.55	7	2,462	0.28%
2019/05/14	4	17.00	0	0.00	17.35	4	2,712	0.15%
2019/05/13	0	0.00	1	17.55	17.30	-1	2,856	-0.04%
2019/05/10	4	17.70	1	17.55	17.55	3	3,010	0.10%
2019/05/09	2	18.08	14	17.71	17.60	-12	3,017	-0.40%
2019/05/08	5	18.85	5	18.58	18.55	0	2,989	0.00%
2019/05/07	7	18.97	0	0.00	19.10	7	3,054	0.23%
2019/05/06	0	0.00	4	19.30	18.90	-4	3,136	-0.13%
2019/05/03	1	19.65	0	0.00	19.55	1	3,124	0.03%
2019/05/02	0	0.00	0	20.10	19.60	0	3,139	0.00%
2019/04/29	11	19.41	2	19.48	19.25	9	3,310	0.27%
2019/04/26	7	20.32	4	20.39	20.25	3	3,277	0.09%
2019/04/25	19.7	20.80	42	20.92	20.75	-22.3	3,270	-0.68%
2019/04/24	1	20.95	0	0.00	21.25	1	3,269	0.03%
2019/04/23	0	0.00	1	21.15	21.40	-1	3,282	-0.03%
2019/04/22	2.3	21.80	0	0.00	21.25	2.3	3,282	0.07%
2019/04/19	0	0.00	4	20.90	21.35	-4	3,256	-0.12%
2019/04/18	4	21.56	1	21.10	20.75	3	3,262	0.09%
2019/04/16	3	21.27	10.6	21.22	21.60	-7.6	3,211	-0.24%
2019/04/15	0	0.00	2	20.90	20.80	-2	3,184	-0.06%
2019/04/12	3	20.62	0	0.00	20.50	3	3,240	0.09%
2019/04/11	5	21.21	9	21.27	21.00	-4	3,246	-0.12%
2019/04/10	1	21.45	3	21.33	21.30	-2	3,240	-0.06%
2019/04/09	14	21.85	17	22.05	21.75	-3	3,241	-0.09%
2019/04/08	11	21.83	9	22.03	21.65	2	3,257	0.06%
2019/04/03	12	21.41	19	21.49	21.60	-7	3,245	-0.22%
2019/04/02	7	21.24	6	21.43	21.35	1	3,254	0.03%
2019/04/01	1	21.30	0	0.00	21.35	1	3,261	0.03%
2019/03/29	8	20.49	2	20.55	20.65	6	3,233	0.19%
2019/03/28	11	20.42	0	0.00	20.50	11	3,297	0.33%
2019/03/27	13	20.20	15.2	20.30	20.20	-2.2	3,380	-0.07%
2019/03/26	4	20.81	1	21.05	20.65	3	3,402	0.09%
2019/03/25	4	20.88	0	0.00	20.80	4	3,459	0.12%
2019/03/22	4	21.33	3	21.40	21.40	1	3,485	0.03%
2019/03/21	2	21.38	0	0.00	21.50	2	3,553	0.06%
2019/03/20	4	21.46	0	0.00	21.30	4	3,649	0.11%
2019/03/19	4	21.35	2	21.45	21.30	2	3,906	0.05%
2019/03/18	4	21.23	6	21.25	21.55	-2	3,966	-0.05%
2019/03/15	0	0.00	1	21.00	20.90	-1	4,040	-0.02%
2019/03/14	9	21.12	1	21.15	20.85	8	4,097	0.20%
2019/03/13	1	21.90	3	21.57	21.40	-2	4,328	-0.05%
2019/03/12	1	21.90	1	22.05	21.90	0	4,769	0.00%
2019/03/11	11	21.46	2	21.53	21.50	9	5,268	0.17%
2019/03/08	5	21.18	10	21.21	21.25	-5	5,379	-0.09%
2019/03/07	5	21.96	5	22.19	21.60	0	5,422	0.00%
2019/03/06	6	22.38	6.1	22.50	22.30	-0.1	5,524	0.00%
2019/03/05	8	22.33	1	22.30	22.20	7	5,688	0.12%
2019/03/04	7	22.54	1	22.50	22.50	6	5,975	0.10%
2019/02/27	16	22.54	15	22.52	22.40	1	6,090	0.02%
2019/02/26	3	23.10	1	23.20	22.75	2	6,373	0.03%
2019/02/25	21	22.80	20	22.87	22.75	1	6,677	0.01%
2019/02/21	3	23.20	1.1	23.16	23.30	1.9	6,803	0.03%
2019/02/20	13	23.68	18	24.03	23.50	-5	6,788	-0.07%
2019/02/19	1	22.70	0	0.00	23.00	1	6,648	0.02%
2019/02/18	34	23.11	16	23.21	22.80	18	6,605	0.27%
2019/02/15	12	22.62	28	22.65	22.65	-16	6,562	-0.24%
2019/02/14	22	23.31	9	23.39	23.10	13	6,546	0.20%
2019/02/13	5	22.75	4	22.73	23.45	1	6,366	0.02%
2019/02/12	3	21.65	7	21.80	21.90	-4	6,143	-0.07%
2019/02/11	15	20.93	14	21.34	21.40	1	6,069	0.02%
2019/01/30	1	20.55	0	0.00	20.30	1	6,027	0.02%
2019/01/28	0	0.00	1	20.60	20.70	-1	6,058	-0.02%
2019/01/25	4	20.85	20	20.85	20.50	-16	6,080	-0.26%
2019/01/24	0	0.00	1	20.30	20.25	-1	6,156	-0.02%
2019/01/23	3	20.00	6	20.19	20.20	-3	6,287	-0.05%
2019/01/22	7	20.40	0	0.00	20.20	7	6,300	0.11%
2019/01/21	0	0.00	2	20.83	20.85	-2	6,329	-0.03%
2019/01/18	1	19.80	15	19.74	19.80	-14	6,246	-0.22%
2019/01/17	27	19.59	4	19.80	19.45	23	6,309	0.36%
2019/01/16	3	19.72	7.1	19.86	19.90	-4.1	6,329	-0.06%
2019/01/15	3.1	19.31	3	19.50	19.65	0.1	6,317	0.00%
2019/01/14	14	19.00	2	19.15	19.10	12	6,313	0.19%
2019/01/11	23	19.34	25	19.43	19.20	-2	6,338	-0.03%
2019/01/10	10	19.66	3	19.80	19.55	7	6,345	0.11%
2019/01/09	3	19.60	4	19.81	19.70	-1	6,369	-0.02%
2019/01/08	2	19.23	0	0.00	19.35	2	6,461	0.03%
2019/01/07	0	0.00	1	19.35	19.20	-1	6,480	-0.02%
2019/01/04	19	18.37	20	18.36	18.80	-1	6,548	-0.02%
2019/01/03	8	19.75	6.4	19.91	19.55	1.6	6,558	0.02%
2019/01/02	0	0.00	1	20.15	20.05	-1	6,614	-0.02%
2018/12/28	2.4	20.30	0	0.00	20.15	2.4	6,672	0.04%
2018/12/27	4	20.55	6	20.48	20.25	-2	6,771	-0.03%
2018/12/26	5	20.20	4	20.35	19.85	1	6,784	0.01%
2018/12/25	4	20.00	0	0.00	20.00	4	6,833	0.06%
2018/12/22	0	0.00	5	20.50	20.40	-5	6,849	-0.07%
2018/12/21	4	20.46	10	20.22	20.75	-6	6,891	-0.09%
2018/12/20	3	20.07	3	20.20	20.00	0	6,910	0.00%
2018/12/19	3	20.98	2	20.65	20.75	1	6,866	0.01%
2018/12/18	5	21.35	3	21.03	20.85	2	6,933	0.03%
2018/12/14	3	21.60	0	0.00	21.60	3	7,092	0.04%
2018/12/13	4	22.19	0	0.00	22.10	4	7,128	0.06%
2018/12/12	26	22.93	18	22.78	22.85	8	7,105	0.11%
2018/12/11	2	22.18	2	22.40	21.75	0	7,057	0.00%
2018/12/10	13	22.77	1	21.85	22.05	12	7,070	0.17%
2018/12/07	9	23.12	6	22.83	22.60	3	7,085	0.04%
2018/12/06	11	23.13	13	22.84	22.20	-2	7,191	-0.03%
2018/12/05	15	24.08	10	24.26	24.00	5	7,061	0.07%
2018/12/04	10	23.73	17	24.27	24.50	-7	6,721	-0.10%
2018/12/03	7	22.74	2	22.45	22.50	5	6,286	0.08%
2018/11/30	6	21.98	5	21.96	22.00	1	6,189	0.02%
2018/11/29	1	22.55	2	22.55	21.90	-1	6,162	-0.02%
2018/11/28	10	22.50	12	22.68	22.25	-2	6,052	-0.03%
2018/11/27	10	22.11	7	22.50	22.25	3	5,919	0.05%
2018/11/26	2	21.73	2	21.98	21.60	0	5,645	0.00%
2018/11/23	14	22.16	4	21.76	21.70	10	5,570	0.18%
2018/11/22	23	20.94	33	21.29	21.15	-10	5,292	-0.19%
2018/11/21	16	20.22	0	0.00	20.55	16	4,970	0.32%
2018/11/20	1	18.95	0	0.00	18.70	1	4,900	0.02%
2018/11/19	1	18.50	1	18.40	18.85	0	4,902	0.00%
2018/11/16	1	18.60	0	0.00	18.15	1	4,942	0.02%
2018/11/14	1	18.30	2	18.43	18.25	-1	5,017	-0.02%
2018/11/13	1	17.50	1	17.50	18.60	0	5,141	0.00%
2018/11/12	0	0.00	1	18.05	18.00	-1	5,137	-0.02%
2018/11/09	0	0.00	1	18.10	18.25	-1	5,191	-0.02%
2018/11/08	1	18.00	1	18.20	18.00	0	5,248	0.00%
2018/11/07	3	18.63	4	18.31	18.60	-1	5,226	-0.02%
2018/11/06	1	18.15	12	18.05	17.40	-11	5,254	-0.21%
2018/11/05	1	18.40	0	0.00	18.20	1	5,307	0.02%
2018/11/02	2	18.08	1	18.10	18.35	1	5,323	0.02%
2018/11/01	4	18.35	3	18.52	17.70	1	5,296	0.02%
2018/10/31	4	17.11	1	17.35	17.50	3	5,205	0.06%
2018/10/30	0	0.00	1	15.75	15.95	-1	5,117	-0.02%
2018/10/29	2	16.70	0	0.00	16.10	2	5,175	0.04%
2018/10/26	15	16.22	5	16.15	15.65	10	5,221	0.19%
2018/10/25	47	16.38	7	16.20	16.15	40	5,225	0.77%
2018/10/24	5	18.08	14	18.03	17.90	-9	5,183	-0.17%
2018/10/23	1	18.65	1	18.95	18.35	0	5,214	0.00%
2018/10/19	2	18.53	1	18.55	18.60	1	5,440	0.02%
2018/10/18	2	19.53	2	19.35	19.45	0	5,478	0.00%
2018/10/17	0	0.00	1	19.85	19.45	-1	5,542	-0.02%
2018/10/16	2	19.83	1	19.85	19.50	1	5,573	0.02%
2018/10/15	1	19.10	0	0.00	19.10	1	5,654	0.02%
2018/10/12	13	19.00	10	18.20	19.30	3	5,774	0.05%
2018/10/11	6	18.03	42	18.09	18.00	-36	5,828	-0.62%
2018/10/09	0	0.00	2	20.45	20.00	-2	5,909	-0.03%
2018/10/08	0	0.00	1	20.50	20.70	-1	6,010	-0.02%
2018/10/05	3	20.48	1	20.35	20.30	2	6,078	0.03%
2018/10/04	9	22.11	0	0.00	21.95	9	6,039	0.15%
2018/10/03	4	22.48	0	0.00	22.30	4	6,180	0.06%
2018/10/02	18	23.62	12	23.64	23.40	6	6,413	0.09%
2018/10/01	23	23.52	1	23.40	23.85	22	6,568	0.33%
2018/09/28	3	23.68	3	23.62	23.70	0	6,784	0.00%
2018/09/27	5	23.67	4	23.89	23.30	1	6,877	0.01%
2018/09/26	0	0.00	2	23.55	24.00	-2	7,020	-0.03%
2018/09/25	17	24.44	4	23.85	23.65	13	7,080	0.18%
2018/09/21	4	24.01	7	23.96	23.95	-3	7,036	-0.04%
2018/09/20	8	23.24	3	23.30	23.15	5	6,984	0.07%
2018/09/19	13	23.60	13	24.32	23.10	0	7,126	0.00%
2018/09/18	12	23.16	9	23.11	23.00	3	7,137	0.04%
2018/09/17	18	24.17	26	23.86	24.20	-8	7,271	-0.11%
2018/09/14	4	22.43	6	23.02	23.25	-2	7,240	-0.03%
2018/09/13	6	21.33	6	21.18	21.15	0	7,349	0.00%
2018/09/12	16	21.20	12	21.01	20.10	4	7,544	0.05%
2018/09/11	5	22.06	12	22.25	22.10	-7	7,600	-0.09%
2018/09/10	14	23.99	18	23.18	22.45	-4	7,871	-0.05%
2018/09/07	3	25.73	5	24.52	24.90	-2	7,830	-0.03%
2018/09/06	3	26.80	7	26.62	26.65	-4	7,859	-0.05%
2018/09/05	3	27.00	3	27.25	26.80	0	8,060	0.00%
2018/09/04	3.4	27.31	29	27.51	27.50	-25.6	8,353	-0.31%
2018/09/03	5	27.52	0	0.00	26.85	5	8,584	0.06%
2018/08/31	0	0.00	5	27.90	28.40	-5	8,642	-0.06%
2018/08/30	13	28.37	9	28.89	28.10	4	8,737	0.05%
2018/08/29	2	28.28	1	28.10	28.45	1	8,808	0.01%
2018/08/28	6	28.00	4	28.50	28.05	2	8,965	0.02%
2018/08/27	2	28.08	13	28.08	28.55	-11	9,101	-0.12%
2018/08/24	14	26.99	6	27.30	27.25	8	9,575	0.08%
2018/08/23	1	27.60	7	27.57	28.00	-6	10,673	-0.06%
2018/08/22	2	27.25	9	27.03	27.15	-7	11,758	-0.06%
2018/08/21	1	27.75	1	27.45	27.25	0	13,147	0.00%
2018/08/20	12	27.45	8	27.69	27.40	4	13,469	0.03%
2018/08/17	5	29.39	0	0.00	28.90	5	14,306	0.03%
2018/08/16	21	28.27	13	28.49	29.25	8	14,575	0.05%
2018/08/15	19	29.28	5	29.28	28.95	14	14,843	0.09%
2018/08/14	1	30.20	10	29.99	30.75	-9	14,865	-0.06%
2018/08/13	7	29.51	0.1	29.95	29.90	6.9	14,941	0.05%
2018/08/10	4	31.75	12	31.56	31.00	-8	14,913	-0.05%
2018/08/09	2	30.40	0	0.00	30.60	2	14,955	0.01%
2018/08/08	14.1	31.13	9	31.03	31.00	5.1	15,330	0.03%
2018/08/07	0	0.00	3	32.15	31.45	-3	15,401	-0.02%
2018/08/06	3	31.55	11	31.87	31.45	-8	15,710	-0.05%
2018/08/03	10	31.80	31	32.22	32.35	-21	15,863	-0.13%
2018/08/02	17	32.15	8	31.87	31.35	9	15,852	0.06%
2018/08/01	1	33.70	0	0.00	33.20	1	15,913	0.01%
2018/07/31	1	34.00	3	33.82	33.65	-2	16,055	-0.01%
2018/07/30	6	33.99	1	33.70	33.65	5	16,049	0.03%
2018/07/27	0	0.00	6	34.84	35.00	-6	16,001	-0.04%
2018/07/26	22	35.35	13	35.05	35.40	9	15,934	0.06%
2018/07/25	12	34.03	4.8	34.15	33.90	7.2	15,759	0.05%
2018/07/24	9.8	34.21	4	34.43	34.10	5.8	15,688	0.04%
2018/07/23	4	32.91	2	32.93	33.80	2	15,617	0.01%
2018/07/20	24	34.66	16	33.80	33.55	8	15,562	0.05%
2018/07/19	1	33.60	3	33.68	34.15	-2	15,410	-0.01%
2018/07/18	14	33.60	22	32.65	32.50	-8	15,296	-0.05%
2018/07/17	15	35.70	3	34.77	34.05	12	15,193	0.08%
2018/07/16	5	36.06	13	35.48	35.70	-8	15,078	-0.05%
2018/07/13	1	35.65	8	34.86	34.55	-7	15,044	-0.05%
2018/07/12	21	34.46	15	34.36	34.45	6	14,942	0.04%
2018/07/11	12	33.85	24	34.46	34.55	-12	14,897	-0.08%
2018/07/10	35	34.12	52	34.36	34.30	-17	14,731	-0.12%
2018/07/09	15	32.48	19	32.66	32.55	-4	14,561	-0.03%
2018/07/06	6	32.08	45.1	32.87	33.80	-39.1	14,382	-0.27%
2018/07/05	40	31.56	10	31.49	30.75	30	14,183	0.21%
2018/07/04	34	32.01	63.5	31.94	30.70	-29.5	14,034	-0.21%
2018/07/03	3.5	33.77	20	33.50	33.20	-16.5	13,822	-0.12%
2018/07/02	7	34.74	26	34.45	34.20	-19	13,741	-0.14%
2018/06/29	18	34.64	12	34.82	35.20	6	13,686	0.04%
2018/06/28	39	35.82	48	35.45	34.50	-9	13,546	-0.07%
2018/06/27	6	36.95	6	37.24	36.50	0	13,363	0.00%
2018/06/26	22	36.97	10	37.17	36.90	12	13,272	0.09%
2018/06/25	17.5	37.44	14	37.11	36.80	3.5	13,101	0.03%
2018/06/22	33	39.10	8	39.07	38.65	25	12,955	0.19%
2018/06/21	23	40.01	27	40.04	41.00	-4	12,800	-0.03%
2018/06/20	36	38.30	54	37.87	37.75	-18	12,560	-0.14%
2018/06/19	34	41.76	133	41.51	39.80	-99	12,439	-0.80%	大賣/
2018/06/15	34	40.42	6	40.03	39.90	28	12,155	0.23%
2018/06/14	33	39.08	13	39.52	39.60	20	12,239	0.16%
2018/06/13	49	39.27	14	41.00	39.00	35	12,350	0.28%
2018/06/12	43	43.30	15	43.06	42.45	28	12,426	0.23%
2018/06/11	24	39.20	3	38.33	41.00	21	12,131	0.17%
2018/06/08	2	37.35	20	37.15	37.30	-18	11,994	-0.15%
2018/06/07	6	36.27	19	36.20	37.00	-13	11,951	-0.11%
2018/06/06	8	35.90	10	36.02	35.90	-2	11,989	-0.02%
2018/06/05	14	35.02	9	35.43	34.60	5	12,093	0.04%
2018/06/04	11	36.76	11	37.00	37.20	0	12,044	0.00%
2018/06/01	18	37.76	72	37.65	37.00	-54	11,883	-0.45%
2018/05/31	72	39.92	30	40.29	38.20	42	11,358	0.37%
2018/05/30	43	35.82	52.5	36.89	37.60	-9.5	10,218	-0.09%
2018/05/29	48	34.19	346.4	34.07	34.20	-298.4	9,074	-3.29%	大賣/鉅額交易
2018/05/28	29	31.17	10	32.05	32.05	19	7,610	0.25%
2018/05/25	324	28.82	77	28.72	29.15	247	7,234	3.41%	大買/鉅額交易
2018/05/24	0	0.00	21	26.69	26.50	-21	6,262	-0.34%
2018/05/23	1	25.65	8	26.33	25.90	-7	5,976	-0.12%
2018/05/22	17	25.44	12	25.80	25.10	5	5,631	0.09%
2018/05/21	31	25.77	22	25.59	26.05	9	5,538	0.16%
2018/05/18	4	25.00	8	24.39	25.05	-4	5,420	-0.07%
2018/05/17	6	24.43	16	24.69	24.40	-10	5,346	-0.19%
2018/05/16	10	25.83	27	26.47	25.20	-17	5,258	-0.32%
2018/05/15	4	25.08	1	25.00	24.90	3	4,897	0.06%
2018/05/14	16	26.05	15.5	25.73	25.80	0.5	4,846	0.01%
2018/05/11	10	24.78	2	25.50	24.40	8	4,517	0.18%
2018/05/10	2	24.55	2	24.35	24.75	0	4,342	0.00%
2018/05/09	1	25.00	5	24.78	24.15	-4	4,292	-0.09%
2018/05/08	10	23.81	9	23.87	24.05	1	4,146	0.02%
2018/05/07	4	22.68	5	22.20	22.75	-1	3,983	-0.03%
2018/05/04	4	21.93	3	22.07	21.70	1	3,991	0.03%
2018/05/03	2	22.40	2	22.28	22.40	0	4,024	0.00%
2018/05/02	7	22.24	0	0.00	22.05	7	4,147	0.17%
2018/04/30	102	22.05	2	21.80	21.90	100	4,353	2.30%	大買/
2018/04/27	2	21.78	10	21.75	21.90	-8	4,590	-0.17%
2018/04/26	0	0.00	30	21.76	21.50	-30	5,006	-0.60%
2018/04/25	6	22.10	26	21.96	22.25	-20	5,087	-0.39%
2018/04/24	2	22.50	53	22.83	22.80	-51	5,170	-0.99%
2018/04/23	2	24.03	1	23.85	23.70	1	5,145	0.02%
2018/04/20	2	23.88	20	24.03	23.80	-18	5,127	-0.35%
2018/04/19	2	24.60	3	24.88	24.40	-1	5,110	-0.02%
2018/04/18	2	23.80	6	23.50	23.40	-4	4,982	-0.08%
2018/04/17	1	24.15	4	23.70	23.50	-3	4,975	-0.06%
2018/04/16	6	24.74	1	24.90	24.60	5	4,971	0.10%
2018/04/13	3	24.80	5	24.36	24.95	-2	4,975	-0.04%
2018/04/11	10	23.92	7	24.09	24.00	3	5,092	0.06%
2018/04/10	2	23.23	0	0.00	23.05	2	5,090	0.04%
2018/04/09	2	23.03	1	22.95	22.90	1	5,194	0.02%
2018/04/03	4	23.95	0	0.00	23.35	4	5,218	0.08%
2018/03/30	3	24.43	1	24.20	24.05	2	5,259	0.04%
2018/03/29	2	24.43	0	0.00	24.20	2	5,298	0.04%
2018/03/28	2	24.15	3	24.05	24.00	-1	5,322	-0.02%
2018/03/27	1	24.45	2	24.40	24.20	-1	5,302	-0.02%
2018/03/26	0	0.00	1	24.25	24.10	-1	5,307	-0.02%
2018/03/23	2	23.55	4	23.48	23.95	-2	5,309	-0.04%
2018/03/22	12	26.07	10	26.30	24.85	2	5,264	0.04%
2018/03/21	4	25.99	5	26.20	25.85	-1	5,189	-0.02%
2018/03/20	21	26.39	3	26.87	26.35	18	5,112	0.35%
2018/03/19	26	26.18	8	26.24	26.50	18	4,988	0.36%
2018/03/16	7	25.91	9	26.13	25.55	-2	4,795	-0.04%
2018/03/15	0	0.00	2	24.95	24.80	-2	4,566	-0.04%
2018/03/14	0	0.00	8	25.24	24.80	-8	4,605	-0.17%
2018/03/13	0	0.00	5	24.53	25.10	-5	4,568	-0.11%
2018/03/12	7	25.19	4	25.09	24.70	3	4,578	0.07%
2018/03/09	24	24.10	36	24.06	24.40	-12	4,563	-0.26%
2018/03/08	1	23.25	26.4	23.14	23.35	-25.4	4,559	-0.56%
2018/03/07	0	0.00	20	21.30	21.25	-20	4,549	-0.44%
2018/03/06	1	21.25	0	0.00	21.10	1	4,677	0.02%
2018/02/27	10	21.83	0	0.00	21.25	10	5,528	0.18%
2018/02/26	2	21.55	1	21.75	21.85	1	5,586	0.02%
2018/02/23	2	21.60	2	21.50	21.40	0	5,735	0.00%
2018/02/21	6	21.17	0	0.00	21.15	6	6,514	0.09%
2018/02/12	2	20.90	0	0.00	20.10	2	6,991	0.03%
2018/02/09	1	18.35	4	19.48	20.50	-3	7,411	-0.04%
2018/02/08	5	19.94	0	0.00	20.00	5	7,508	0.07%
2018/02/07	8	20.99	1	21.50	20.70	7	7,549	0.09%
2018/02/06	7	20.47	6	20.55	20.45	1	7,600	0.01%
2018/02/05	3	22.55	0.7	23.00	22.70	2.3	7,704	0.03%
2018/02/02	1	23.80	24.7	23.74	23.70	-23.7	7,809	-0.30%
2018/02/01	0	0.00	2	24.15	24.00	-2	7,942	-0.03%
2018/01/31	6	24.33	0	0.00	24.30	6	8,037	0.07%
2018/01/30	11.2	25.03	0	0.00	24.50	11.2	8,190	0.14%
2018/01/29	4	25.05	11	25.45	24.85	-7	8,303	-0.08%
2018/01/26	1	25.50	6	25.58	25.40	-5	8,546	-0.06%
2018/01/25	3	25.60	40	25.40	25.20	-37	8,703	-0.43%
2018/01/24	9	26.87	19	26.92	26.40	-10	8,804	-0.11%
2018/01/23	24	26.52	11	26.72	26.45	13	8,872	0.15%
2018/01/22	58	26.53	53.1	27.24	27.15	4.9	8,922	0.06%
2018/01/19	6	25.33	5	25.40	25.40	1	9,219	0.01%
2018/01/18	0	0.00	9	25.02	24.85	-9	9,485	-0.09%
2018/01/17	0	0.00	1	24.00	23.90	-1	9,672	-0.01%
2018/01/16	0	0.00	3	24.25	24.20	-3	10,268	-0.03%
2018/01/15	0	0.00	1	24.20	24.00	-1	10,700	-0.01%
2018/01/12	2	23.90	2	23.98	24.05	0	10,878	0.00%
2018/01/11	1	23.85	5	23.80	23.60	-4	10,961	-0.04%
2018/01/10	4	24.03	2	24.13	23.70	2	11,155	0.02%
2018/01/09	2.3	24.46	1	24.55	24.35	1.3	11,346	0.01%
2018/01/08	2	25.10	1	25.55	24.65	1	11,708	0.01%
2018/01/05	57	24.83	24	25.09	25.50	33	11,693	0.28%
2018/01/04	3	24.27	3	24.37	24.30	0	11,734	0.00%
2018/01/03	2	24.23	5	24.29	24.05	-3	11,867	-0.03%
2018/01/02	3	22.72	3	22.92	23.40	0	11,971	0.00%