漢磊 (3707)-統一-新台中券商分點個股進出

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
72.0
漲跌
▼1.8
漲幅
-2.44%
成交量
31,686張
產業
上櫃半導體類股
1279人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

漢磊 (3707)籌碼相關－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	36	75.06	25.1	75.55	72.00	11	4,470	0.24%
2024/04/17	4	72.98	1	73.80	73.80	3	3,962	0.08%
2024/04/16	1	69.20	1	69.70	67.10	0	3,925	0.00%
2024/04/15	0	0.00	2	71.80	70.50	-2	3,825	-0.05%
2024/04/12	10	72.90	15	72.50	71.60	-5	3,741	-0.13%
2024/04/11	0	0.00	1	72.10	70.50	-1	3,656	-0.03%
2024/04/10	0	0.00	1	69.12	71.50	-1	3,535	-0.03%
2024/04/08	3.1	67.52	14	66.49	67.20	-10.9	3,322	-0.33%
2024/04/03	4	68.05	1	67.70	68.60	3	3,261	0.09%
2024/04/02	2.1	66.27	3	67.07	68.20	-0.9	3,173	-0.03%
2024/04/01	4	66.73	15	66.63	67.70	-11	2,978	-0.37%
2024/03/29	10	61.50	1	61.40	61.90	9	2,693	0.33%
2024/03/28	1	61.00	0	0.00	60.70	1	2,625	0.04%
2024/03/27	0.2	57.49	0	0.00	57.40	0.2	2,487	0.01%
2024/03/26	10	58.90	0	0.00	57.30	10	2,487	0.40%
2024/03/25	0	59.10	10	59.76	59.00	-10	2,485	-0.40%
2024/03/22	0	0.00	4	58.50	59.30	-4	2,479	-0.16%
2024/03/21	0	57.33	0	0.00	57.20	0	2,439	0.00%
2024/03/20	3.1	57.58	3	57.50	57.00	0.1	2,517	0.00%
2024/03/19	7	58.99	1	58.30	58.60	6	2,508	0.24%
2024/03/18	0	58.20	12	58.08	58.10	-12	2,491	-0.48%
2024/03/13	5	62.80	8	62.44	61.70	-3	2,402	-0.12%
2024/03/12	18	62.01	4	62.03	61.80	14	2,320	0.60%
2024/03/11	10	65.37	4	65.58	64.20	6	2,207	0.27%
2024/03/08	20	58.06	5	58.80	61.00	15	1,567	0.96%
2024/03/07	0	0.00	2	55.80	55.50	-2	1,432	-0.14%
2024/03/06	2	56.70	4	56.90	56.10	-2	1,416	-0.14%
2024/03/05	1.1	58.30	2	58.20	58.00	-0.9	1,411	-0.06%
2024/03/01	0	0.00	1	59.80	59.50	-1	1,371	-0.07%
2024/02/29	1	60.20	15	60.17	60.30	-14	1,363	-1.03%
2024/02/27	2	61.80	1	61.20	61.50	1	1,350	0.07%
2024/02/26	6	61.35	1	61.70	62.60	5	1,326	0.38%
2024/02/23	2	60.80	0	0.00	60.70	2	1,268	0.16%
2024/02/21	1	61.80	0	0.00	61.80	1	1,315	0.08%
2024/02/05	0.1	61.00	6	61.28	60.90	-5.9	1,300	-0.46%
2024/02/02	0	0.00	1	61.80	61.90	-1	1,279	-0.08%
2024/02/01	0	0.00	2	62.40	62.20	-2	1,278	-0.16%
2024/01/31	0.1	63.50	0	0.00	63.00	0.1	1,270	0.01%
2024/01/29	0	64.50	0	0.00	64.40	0	1,263	0.00%
2024/01/24	6	65.63	0	0.00	65.80	6	1,301	0.46%
2024/01/18	2	63.10	0	0.00	62.90	2	1,311	0.15%
2024/01/17	1	64.00	0	0.00	64.10	1	1,304	0.08%
2024/01/11	0	0.00	1	66.10	66.60	-1	1,300	-0.08%
2024/01/04	2	69.45	0	0.00	69.40	2	1,263	0.16%
2024/01/03	2	70.25	0	0.00	70.40	2	1,259	0.16%
2023/12/27	3	72.60	0	0.00	73.00	3	1,240	0.24%
2023/12/26	2	72.30	0	0.00	72.40	2	1,246	0.16%
2023/12/18	2.2	72.80	0	0.00	72.30	2.2	1,446	0.15%
2023/12/15	3	74.50	1	74.10	73.60	2	1,504	0.13%
2023/12/12	1	71.50	0	0.00	71.20	1	1,436	0.07%
2023/12/01	2	75.50	1	75.30	75.10	1	1,451	0.07%
2023/11/30	5	76.10	6	76.38	76.40	-1	1,432	-0.07%
2023/11/27	0	0.00	3	73.10	72.00	-3	1,368	-0.22%
2023/11/24	3	73.80	0	0.00	73.60	3	1,379	0.22%
2023/11/22	0	0.00	1	72.80	73.20	-1	1,364	-0.07%
2023/11/21	6	74.52	4	73.48	73.00	2	1,370	0.15%
2023/11/20	10	72.75	10	73.75	73.50	0	1,372	0.00%
2023/11/16	0.6	70.98	0	0.00	71.00	0.6	1,357	0.04%
2023/11/15	0.1	70.90	0	0.00	70.90	0.1	1,353	0.01%
2023/11/14	0	0.00	1	69.40	69.70	-1	1,355	-0.07%
2023/11/13	1	68.90	0	0.00	69.00	1	1,364	0.07%
2023/11/10	0.1	69.20	0	0.00	69.20	0.1	1,372	0.01%
2023/11/08	0	70.60	0	0.00	70.40	0	1,410	0.00%
2023/11/03	1	70.70	0	0.00	70.70	1	1,458	0.07%
2023/11/02	0	70.10	0	0.00	70.00	0	1,465	0.00%
2023/11/01	0	0.00	2	70.35	70.00	-2	1,467	-0.14%
2023/10/31	2	70.15	0	0.00	68.40	2	1,451	0.14%
2023/10/25	0	0.00	1	71.20	72.10	-1	1,510	-0.07%
2023/10/24	1	69.60	2	70.55	70.30	-1	1,512	-0.07%
2023/10/23	1	70.00	0	0.00	69.60	1	1,538	0.07%
2023/10/20	1	70.90	0	0.00	70.90	1	1,568	0.06%
2023/10/19	1.1	68.64	2	69.25	69.00	-0.9	1,628	-0.06%
2023/10/18	7	69.34	0	0.00	69.00	7	1,651	0.42%
2023/10/17	1.1	71.77	1	71.60	71.30	0.1	1,638	0.01%
2023/10/16	5.1	71.40	0	0.00	71.40	5.1	1,655	0.31%
2023/10/12	8	72.50	0	0.00	72.40	8	1,748	0.46%
2023/10/04	0	0.00	1	72.80	73.40	-1	2,255	-0.04%
2023/10/03	1	74.10	0	0.00	72.80	1	2,623	0.04%
2023/10/02	1	73.20	2	73.85	74.00	-1	2,715	-0.04%
2023/09/28	2	72.15	1	72.10	72.20	1	2,973	0.03%
2023/09/27	0	71.90	0	0.00	71.40	0	2,993	0.00%
2023/09/26	3	73.13	3	73.33	72.10	0	2,996	0.00%
2023/09/25	0	0.00	1	76.20	75.00	-1	2,978	-0.03%
2023/09/22	3	73.70	2	74.65	75.60	1	2,981	0.03%
2023/09/21	1	79.40	2	76.90	76.20	-1	2,932	-0.03%
2023/09/20	2	81.00	0	0.00	78.60	2	2,855	0.07%
2023/09/19	0	0.00	0	80.00	80.00	0	2,814	0.00%
2023/09/18	1	79.80	1	79.40	79.20	0	2,834	0.00%
2023/09/13	0	0.00	0	79.50	79.50	0	2,937	0.00%
2023/09/12	0	0.00	1	76.80	77.60	-1	3,034	-0.03%
2023/09/07	0	0.00	1	79.90	78.90	-1	3,536	-0.03%
2023/09/06	2	79.70	0.1	80.50	80.20	1.9	3,622	0.05%
2023/09/01	0	0.00	2	78.60	78.70	-2	3,729	-0.05%
2023/08/30	2	79.20	1	79.10	78.70	1	3,975	0.03%
2023/08/29	2	77.80	2	77.80	78.30	0	4,038	0.00%
2023/08/28	2	76.60	2	76.60	76.50	0	4,033	0.00%
2023/08/25	3	77.70	3	77.10	76.90	0	4,037	0.00%
2023/08/17	0.1	73.40	0	0.00	75.40	0.1	4,081	0.00%
2023/08/14	3	71.50	1	72.50	72.20	2	4,086	0.05%
2023/08/11	2.1	75.58	0	0.00	75.00	2.1	4,059	0.05%
2023/08/10	11	76.53	0	0.00	75.80	11	4,061	0.27%
2023/08/09	0.2	77.80	0.1	77.70	77.50	0.1	4,064	0.00%
2023/08/07	1	79.41	1	79.60	79.60	0	4,103	0.00%
2023/08/02	0	0.00	9	77.70	77.70	-9	4,126	-0.22%
2023/08/01	1	79.60	2	80.20	79.70	-1	4,102	-0.02%
2023/07/25	2	81.10	0	0.00	80.80	2	4,105	0.05%
2023/07/24	0.3	79.37	14	78.30	78.30	-13.7	4,093	-0.33%
2023/07/21	5.1	82.01	0	0.00	82.20	5.1	4,065	0.12%
2023/07/19	0	0.00	3	84.80	83.10	-3	4,145	-0.07%
2023/07/18	1	86.60	16	84.48	84.00	-15	4,258	-0.35%
2023/07/17	2	86.90	3	86.93	86.80	-1	4,285	-0.02%
2023/07/14	3	87.40	2	87.60	87.70	1	4,293	0.02%
2023/07/13	3	88.10	0	0.00	86.60	3	4,279	0.07%
2023/07/12	2	91.35	6	88.93	88.40	-4	4,230	-0.09%
2023/07/11	18	93.52	21	92.92	90.50	-3	4,143	-0.07%
2023/07/10	27	91.18	5	90.76	90.40	22	3,887	0.57%
2023/07/07	11	86.34	15	87.67	86.70	-4	3,557	-0.11%
2023/07/06	12	88.37	21	86.49	88.00	-9	3,479	-0.26%
2023/07/05	6	84.32	0	0.00	83.90	6	3,244	0.18%
2023/06/30	0	0.00	1	84.10	83.80	-1	3,256	-0.03%
2023/06/29	5	83.10	5	84.20	83.30	0	3,262	0.00%
2023/06/28	0	0.00	2	84.10	82.90	-2	3,313	-0.06%
2023/06/26	1	85.20	1	84.60	84.50	0	3,399	0.00%
2023/06/21	12	86.83	0	0.00	86.70	12	3,392	0.35%
2023/06/20	0	0.00	2	87.55	88.00	-2	3,370	-0.06%
2023/06/19	0	0.00	2.2	86.89	86.10	-2.2	3,333	-0.07%
2023/06/16	7	86.79	1	89.40	86.10	6	3,331	0.18%
2023/06/15	6	89.17	12	89.78	88.60	-6	3,330	-0.18%
2023/06/14	20	89.11	6	89.22	90.20	14	3,207	0.44%
2023/06/13	1.8	87.67	3	86.60	86.50	-1.2	3,047	-0.04%
2023/06/12	2	84.35	6	85.42	85.40	-4	2,895	-0.14%
2023/06/09	0.1	82.50	0	0.00	82.80	0.1	2,852	0.00%
2023/06/08	0.1	82.80	0.3	84.40	82.70	-0.2	2,862	-0.01%
2023/06/07	1.3	82.03	0	0.00	84.70	1.3	2,898	0.04%
2023/06/06	4	84.90	0	0.00	82.00	4	2,862	0.14%
2023/06/05	9	86.01	0	0.00	85.20	9	2,812	0.32%
2023/06/02	3	82.00	2	80.45	82.20	1	2,698	0.04%
2023/05/30	1.1	78.82	0	0.00	79.10	1.1	2,948	0.04%
2023/05/29	0	0.00	1	78.30	80.60	-1	2,940	-0.03%
2023/05/26	1	77.40	0	0.00	77.00	1	2,935	0.03%
2023/05/24	0	0.00	2	78.55	79.10	-2	2,992	-0.07%
2023/05/23	1	77.80	0	0.00	77.60	1	2,997	0.03%
2023/05/22	1.1	77.62	0	0.00	77.60	1.1	3,004	0.03%
2023/05/19	0	0.00	1	77.90	78.00	-1	3,019	-0.03%
2023/05/17	1	76.40	0	0.00	76.50	1	3,063	0.03%
2023/05/16	0	0.00	1	76.20	76.60	-1	3,082	-0.03%
2023/05/15	0.1	74.67	0	0.00	74.50	0.1	3,081	0.00%
2023/05/12	1.1	74.53	1	75.20	75.50	0.1	3,123	0.00%
2023/05/11	0.1	76.00	0	0.00	75.20	0.1	3,118	0.00%
2023/05/10	0	76.80	0	0.00	77.40	0	3,148	0.00%
2023/05/04	2	79.30	2	78.10	78.30	0	3,464	0.00%
2023/05/03	2	78.65	4	78.05	78.90	-2	3,511	-0.06%
2023/05/02	2	79.10	0	0.00	79.00	2	3,566	0.06%
2023/04/26	1	74.90	2	75.80	76.70	-1	3,627	-0.03%
2023/04/25	7.1	76.92	2	77.50	77.00	5.1	3,610	0.14%
2023/04/24	1.1	79.46	1	79.80	80.00	0.1	3,603	0.00%
2023/04/21	14.1	79.93	1	83.30	79.10	13.1	3,573	0.37%
2023/04/20	1	84.99	1	85.00	83.50	0	3,464	0.00%
2023/04/19	2	86.35	11	86.60	86.50	-9	3,429	-0.26%
2023/04/18	2	87.70	0	0.00	87.60	2	3,431	0.06%
2023/04/14	0	0.00	1	89.00	88.40	-1	3,408	-0.03%
2023/04/13	6	88.27	13	88.65	88.20	-7	3,425	-0.20%
2023/04/12	4	90.30	1	90.30	90.40	3	3,410	0.09%
2023/04/11	0	0.00	5	90.06	90.00	-5	3,405	-0.15%
2023/04/10	2	91.15	7	91.69	90.50	-5	3,427	-0.15%
2023/04/07	3	91.50	15	92.02	92.30	-12	3,421	-0.35%
2023/04/06	9	91.60	0	0.00	91.30	9	3,404	0.26%
2023/03/31	8	90.30	5	90.78	90.70	3	3,404	0.09%
2023/03/30	7	90.50	12	90.67	90.50	-5	3,449	-0.14%
2023/03/29	11	89.85	20	91.76	89.80	-9	3,455	-0.26%
2023/03/28	21	91.79	10	91.95	91.70	11	3,436	0.32%
2023/03/27	0	90.80	0	0.00	90.00	0	3,372	0.00%
2023/03/23	5.2	90.59	2	90.20	90.20	3.2	3,374	0.09%
2023/03/21	1	89.80	2	89.85	89.70	-1	3,382	-0.03%
2023/03/20	2	90.25	15	90.73	89.90	-13	3,390	-0.38%
2023/03/17	5	88.50	0	0.00	88.50	5	3,318	0.15%
2023/03/16	0.3	86.96	1.2	86.28	86.80	-0.9	3,310	-0.03%
2023/03/15	0	0.00	2	87.05	86.80	-2	3,365	-0.06%
2023/03/14	3	86.43	0	0.00	86.10	3	3,395	0.09%
2023/03/13	7	88.20	1	88.00	88.40	6	3,426	0.18%
2023/03/10	18	89.33	1	90.50	88.90	17	3,468	0.49%
2023/03/09	1	92.80	7	92.40	92.00	-6	3,536	-0.17%
2023/03/07	0	0.00	2	92.20	92.50	-2	3,544	-0.06%
2023/03/06	10	90.08	10	90.24	90.70	0	3,527	0.00%
2023/03/03	25.2	88.79	24.1	88.91	89.20	1.1	3,536	0.03%
2023/03/02	0	0.00	0.1	91.30	90.80	-0.1	3,372	0.00%
2023/02/24	1	95.10	0	0.00	93.10	1	3,413	0.03%
2023/02/23	0	0.00	2	93.60	93.90	-2	3,423	-0.06%
2023/02/22	1.5	93.77	0	0.00	93.20	1.5	3,543	0.04%
2023/02/21	1	97.10	4	98.35	97.10	-3	3,626	-0.08%
2023/02/20	1	96.70	1	97.20	97.50	0	3,771	0.00%
2023/02/17	0	0.00	4	97.13	96.50	-4	4,007	-0.10%
2023/02/16	5	97.90	0	0.00	97.90	5	4,067	0.12%
2023/02/14	0	0.00	4	96.75	97.00	-4	4,192	-0.10%
2023/02/13	6	96.00	2	95.70	96.10	4	4,328	0.09%
2023/02/10	6	95.20	9	98.11	95.20	-3	4,382	-0.07%
2023/02/09	5	98.68	0	0.00	98.30	5	4,372	0.11%
2023/02/08	3	98.80	7	98.86	98.90	-4	4,401	-0.09%
2023/02/07	12	97.35	3	97.50	97.60	9	4,395	0.20%
2023/02/06	8.2	97.92	3	98.20	96.90	5.2	4,427	0.12%
2023/02/03	4	100.40	5.1	100.48	98.20	-1.1	4,387	-0.02%
2023/02/02	11	99.51	7.1	99.07	100.00	4	4,351	0.09%
2023/02/01	5	96.70	10.1	97.22	96.70	-5.1	4,263	-0.12%
2023/01/31	5	96.30	8.4	95.64	96.30	-3.4	4,303	-0.08%
2023/01/30	5	93.96	13	94.07	94.80	-8	4,295	-0.19%
2023/01/16	0	0.00	2.1	89.14	90.00	-2.1	4,315	-0.05%
2023/01/13	6	88.00	6.2	90.43	87.70	-0.2	4,344	0.00%
2023/01/12	10	89.91	5	91.54	89.20	5	4,404	0.11%
2023/01/11	3	90.40	7	90.40	90.40	-4	4,408	-0.09%
2023/01/10	9	89.80	10	90.55	89.80	-1	4,472	-0.02%
2023/01/09	13	90.30	5	90.18	90.50	8	4,547	0.18%
2023/01/06	6	88.75	5	86.20	88.80	1	4,610	0.02%
2023/01/05	5	85.90	5.2	87.03	85.90	-0.2	4,723	0.00%
2023/01/04	0	0.00	0.3	86.30	85.90	-0.3	4,801	-0.01%
2023/01/03	3	86.20	4	84.90	86.20	-1	4,956	-0.02%
2022/12/30	8	84.60	7.1	86.78	84.60	0.9	5,051	0.02%
2022/12/29	12	84.71	0	0.00	85.10	12	5,112	0.23%
2022/12/28	1	86.40	0	0.00	86.00	1	5,227	0.02%
2022/12/27	8	89.00	6	89.30	88.80	2	5,318	0.04%
2022/12/26	5	88.30	6	87.70	88.30	-1	5,391	-0.02%
2022/12/23	3	85.80	2	86.65	86.90	1	5,515	0.02%
2022/12/22	8	87.35	1	86.90	86.90	7	5,581	0.13%
2022/12/19	2	91.45	0	0.00	90.90	2	6,017	0.03%
2022/12/16	0	0.00	0.1	93.10	93.20	-0.1	6,155	0.00%
2022/12/15	3	95.40	0	0.00	95.40	3	6,214	0.05%
2022/12/13	4	95.10	4	96.05	93.80	0	6,275	0.00%
2022/12/12	3	94.70	0	0.00	95.00	3	6,289	0.05%
2022/12/09	0	0.00	4	98.10	96.10	-4	6,319	-0.06%
2022/12/08	6	97.02	4.2	96.74	97.10	1.8	6,371	0.03%
2022/12/07	2	97.00	6.5	98.44	96.20	-4.5	6,462	-0.07%
2022/12/06	31	100.55	18.2	100.47	99.80	12.9	6,454	0.20%
2022/12/05	3	103.83	4.2	104.93	103.00	-1.2	6,541	-0.02%
2022/12/02	1.1	102.95	7.5	102.45	102.50	-6.4	6,546	-0.10%
2022/12/01	11.2	101.67	17.4	101.14	102.00	-6.2	6,589	-0.09%
2022/11/30	1	98.10	0	0.00	98.10	1	6,601	0.02%
2022/11/29	8	97.44	4	97.80	98.30	4	6,693	0.06%
2022/11/28	2.1	96.65	11.1	97.08	97.80	-9.1	6,786	-0.13%
2022/11/25	11	97.50	4	98.35	96.00	7	6,967	0.10%
2022/11/24	2	98.30	2	98.55	98.80	0	6,996	0.00%
2022/11/23	19	99.58	18	100.56	98.30	1	7,077	0.01%
2022/11/22	14.2	99.05	5	98.30	98.30	9.2	7,184	0.13%
2022/11/21	1	100.50	8	100.56	100.00	-7	7,322	-0.10%
2022/11/18	40	100.51	39	101.23	99.60	1	7,455	0.01%
2022/11/17	12	100.95	7	99.87	102.00	5	7,553	0.07%
2022/11/16	37	100.03	41	100.37	98.30	-4	7,672	-0.05%
2022/11/15	15.1	99.79	8	98.25	101.00	7	7,668	0.09%
2022/11/14	1	94.40	1	95.80	95.30	0	8,013	0.00%
2022/11/11	11.1	96.29	5	97.60	93.60	6.1	8,238	0.07%
2022/11/10	2	93.00	2	93.35	93.00	0	8,202	0.00%
2022/11/09	1.1	93.91	8	93.94	94.30	-6.9	8,285	-0.08%
2022/11/08	5	90.90	10	92.14	90.40	-5	8,385	-0.06%
2022/11/07	12	91.22	5	91.66	91.10	7	8,445	0.08%
2022/11/04	2	90.70	8	90.43	91.10	-6	8,609	-0.07%
2022/11/03	11	88.86	5	89.40	89.90	6	8,677	0.07%
2022/11/02	7	89.43	13	88.84	89.40	-6	8,945	-0.07%
2022/11/01	8	87.70	2	87.90	87.70	6	8,968	0.07%
2022/10/31	4.1	86.95	13	86.55	87.00	-8.9	9,084	-0.10%
2022/10/28	5	83.90	6	84.72	83.90	-1	9,165	-0.01%
2022/10/27	4.2	83.60	14	83.52	85.90	-9.8	9,348	-0.11%
2022/10/26	11	82.17	7	83.14	81.90	4	9,542	0.04%
2022/10/25	8	83.15	8	84.20	82.50	0	9,588	0.00%
2022/10/24	20	85.46	17	86.03	85.00	3	9,723	0.03%
2022/10/21	4.1	85.92	3	86.60	84.00	1.1	9,912	0.01%
2022/10/20	26	85.77	26	85.71	86.20	0	10,050	0.00%
2022/10/19	14.1	86.88	10	88.78	85.80	4.1	10,335	0.04%
2022/10/18	9	87.88	3	87.87	87.90	6	10,432	0.06%
2022/10/17	1	84.50	5	85.50	86.80	-4	10,554	-0.04%
2022/10/14	14	88.81	4	88.05	89.10	10	10,742	0.09%
2022/10/13	9	85.94	8	89.80	83.00	1	11,153	0.01%
2022/10/12	6	90.13	5	91.10	90.00	1	11,255	0.01%
2022/10/11	8.2	91.07	3	91.80	90.80	5.2	11,414	0.05%
2022/10/07	2	97.70	8	99.36	97.50	-6	11,748	-0.05%
2022/10/06	7	101.36	10	101.50	101.50	-3	11,787	-0.03%
2022/10/05	19	100.53	9	101.98	99.80	10	11,825	0.08%
2022/10/04	9	99.77	21	99.46	101.00	-12	11,829	-0.10%
2022/10/03	5	94.70	2	95.40	94.80	3	12,009	0.02%
2022/09/30	7	93.36	3	90.17	95.00	4	12,487	0.03%
2022/09/29	9	90.92	4	92.85	91.10	5	12,909	0.04%
2022/09/28	3.6	92.80	8	93.60	90.70	-4.4	13,222	-0.03%
2022/09/27	9	98.96	0	0.00	99.60	9	13,774	0.07%
2022/09/26	38	100.45	38	100.74	98.50	0	14,054	0.00%
2022/09/23	7	110.36	2	109.00	107.00	5	14,215	0.04%
2022/09/22	2	113.00	3	110.67	114.00	-1	14,252	-0.01%
2022/09/21	1	111.00	0	0.00	110.00	1	14,266	0.01%
2022/09/20	0	0.00	6	111.00	113.00	-6	14,345	-0.04%
2022/09/16	1	112.50	0	0.00	109.50	1	14,612	0.01%
2022/09/15	2	114.00	2	112.75	111.50	0	14,736	0.00%
2022/09/14	1	111.50	2	114.00	114.00	-1	14,959	-0.01%
2022/09/13	7	113.29	1	113.50	111.50	6	15,080	0.04%
2022/09/12	6	112.67	7	112.71	112.50	-1	15,194	-0.01%
2022/09/08	1	108.00	0	0.00	110.00	1	15,217	0.01%
2022/09/07	2	104.25	2	104.25	105.00	0	15,282	0.00%
2022/09/06	1	112.00	0.2	107.00	107.00	0.8	15,312	0.01%
2022/09/05	1	111.00	1	110.50	110.50	0	15,354	0.00%
2022/09/02	3	114.00	4	113.13	115.00	-1	15,372	-0.01%
2022/09/01	4	114.38	2	112.75	113.00	2	15,352	0.01%
2022/08/31	2	115.50	1	115.00	115.50	1	15,307	0.01%
2022/08/30	4	116.63	1	116.50	117.00	3	15,517	0.02%
2022/08/29	16	115.31	17	112.41	116.00	-1	15,566	-0.01%
2022/08/26	14	117.11	35	118.51	115.50	-21	15,485	-0.14%
2022/08/25	40	116.33	7	115.79	117.00	33	15,471	0.21%
2022/08/24	7	115.00	4	114.25	113.00	3	15,425	0.02%
2022/08/23	8	112.06	4	111.75	115.50	4	15,405	0.03%
2022/08/22	11	112.82	13	113.23	111.50	-2	15,309	-0.01%
2022/08/19	9	113.94	24.3	113.16	113.00	-15.3	15,226	-0.10%
2022/08/18	13	109.58	8	108.00	109.00	5	14,800	0.03%
2022/08/17	7	104.79	3	103.33	102.50	4	14,631	0.03%
2022/08/16	1	106.50	3	105.83	104.50	-2	14,638	-0.01%
2022/08/15	6.1	104.48	17.3	104.02	105.50	-11.2	14,659	-0.08%
2022/08/12	25	101.24	30	101.65	101.50	-5	14,467	-0.03%
2022/08/11	26	100.34	30	100.45	99.60	-4	14,453	-0.03%
2022/08/10	2	99.15	1	99.90	98.50	1	14,537	0.01%
2022/08/09	18	100.39	23	101.09	101.00	-5	14,513	-0.03%
2022/08/08	6	99.05	4	98.75	99.50	2	14,328	0.01%
2022/08/05	10	97.30	3	97.90	98.80	7	14,409	0.05%
2022/08/04	15	92.65	21	93.18	95.00	-6	14,382	-0.04%
2022/08/03	8.1	93.88	13	94.28	93.20	-4.9	14,364	-0.03%
2022/08/02	14.1	96.24	9	95.68	96.20	5.1	14,293	0.04%
2022/08/01	1	101.00	2	100.50	100.50	-1	14,116	-0.01%
2022/07/29	6.2	100.86	11	101.45	102.50	-4.8	14,118	-0.03%
2022/07/28	22	100.81	4	100.05	98.50	18	14,034	0.13%
2022/07/27	5	99.16	6	97.90	99.50	-1	13,908	-0.01%
2022/07/26	22.1	100.91	21	100.08	97.40	1.1	13,776	0.01%
2022/07/25	15	99.79	21.1	100.00	100.50	-6.1	13,539	-0.05%
2022/07/22	26	100.03	46	100.68	99.10	-20	13,580	-0.15%
2022/07/21	48	100.55	58	100.96	101.50	-10	13,675	-0.07%
2022/07/20	67	99.74	36.5	100.30	99.30	30.5	13,520	0.23%
2022/07/19	7	92.31	12	93.57	94.30	-5	13,162	-0.04%
2022/07/18	10	94.42	21	94.57	93.00	-11	13,027	-0.08%
2022/07/15	25	92.00	21.2	90.91	93.00	3.8	12,806	0.03%
2022/07/14	6	87.84	10	87.84	88.00	-4	12,375	-0.03%
2022/07/13	12	84.65	11	85.41	83.50	1	12,311	0.01%
2022/07/12	12	84.30	1	84.50	82.00	11	12,306	0.09%
2022/07/11	9.1	86.66	11	87.14	87.90	-2	12,314	-0.02%
2022/07/08	19	90.40	15	90.73	88.50	4	12,130	0.03%
2022/07/07	15.1	84.60	13	84.10	85.00	2.1	11,708	0.02%
2022/07/06	21.1	86.32	16	86.33	83.50	5.1	11,235	0.05%
2022/07/05	28.2	87.23	27	88.10	90.10	1.2	10,979	0.01%
2022/07/04	28.6	97.10	16	97.16	90.90	12.6	10,346	0.12%
2022/07/01	16.1	105.19	23	107.02	101.00	-7	10,130	-0.07%
2022/06/30	14.4	112.80	0	0.00	112.00	14.4	9,861	0.15%
2022/06/29	2	120.25	1.2	123.57	124.00	0.8	9,795	0.01%
2022/06/28	5	124.50	5.2	123.03	124.50	-0.2	10,015	0.00%
2022/06/27	5	122.40	7.4	123.15	125.00	-2.4	10,509	-0.02%
2022/06/24	4	117.50	2	116.75	116.50	2	10,563	0.02%
2022/06/23	44	116.85	46	117.51	119.00	-2	10,810	-0.02%
2022/06/22	12	118.67	8.2	119.72	119.50	3.8	11,550	0.03%
2022/06/21	23	115.07	36.2	114.81	118.00	-13.2	11,540	-0.11%
2022/06/20	4.3	113.91	1	111.50	108.50	3.3	11,618	0.03%
2022/06/17	4.2	117.86	1.1	117.45	118.50	3.1	11,816	0.03%
2022/06/16	1	128.39	3	121.00	120.50	-2	12,158	-0.02%
2022/06/15	0	0.00	6	129.17	126.50	-6	12,606	-0.05%
2022/06/14	4	131.50	2	132.00	131.00	2	13,160	0.02%
2022/06/13	19	132.05	23	133.13	133.50	-4	13,413	-0.03%
2022/06/10	2	134.00	2	132.50	132.50	0	13,626	0.00%
2022/06/09	36.1	133.63	52	134.31	134.50	-15.9	13,963	-0.11%
2022/06/08	31	133.52	11.5	133.44	133.50	19.6	14,265	0.14%
2022/06/07	1.2	128.33	2.3	128.86	130.00	-1.1	14,193	-0.01%
2022/06/06	3	127.83	2.1	127.26	127.00	0.9	14,134	0.01%
2022/06/02	20	127.35	7	128.43	127.50	13	14,263	0.09%
2022/06/01	3	126.50	13	126.96	126.00	-10	14,291	-0.07%
2022/05/31	6.1	126.17	14.1	126.68	126.50	-8	14,344	-0.06%
2022/05/30	3	123.00	7.3	124.05	125.00	-4.3	14,311	-0.03%
2022/05/27	3	120.17	3.1	120.48	119.00	-0.1	14,305	0.00%
2022/05/26	6	123.08	1	121.00	119.50	5	14,337	0.03%
2022/05/25	1	120.94	6.1	118.47	120.50	-5.1	14,351	-0.04%
2022/05/24	3.1	118.90	1	121.00	115.50	2.1	14,427	0.01%
2022/05/23	3	121.50	23.2	121.28	121.00	-20.2	14,403	-0.14%
2022/05/20	20	119.25	0	0.00	119.00	20	14,368	0.14%
2022/05/19	0	0.00	0.4	118.60	120.00	-0.4	14,446	0.00%
2022/05/18	6	119.75	15.7	119.66	121.00	-9.7	14,456	-0.07%
2022/05/17	1	115.50	19	115.00	117.00	-18	14,241	-0.13%
2022/05/16	16	113.03	11	115.91	113.00	5	14,299	0.03%
2022/05/13	15	113.66	3	115.00	113.50	12	14,329	0.08%
2022/05/12	2	113.00	28	112.77	108.50	-26	14,376	-0.18%
2022/05/11	27	113.33	22	113.84	112.00	5	14,608	0.03%
2022/05/10	26	113.12	5	112.80	113.50	21	14,616	0.14%
2022/05/09	6	111.33	5	111.80	108.50	1	14,710	0.01%
2022/05/06	2	107.75	6	112.08	116.00	-4	14,893	-0.03%
2022/05/05	8	113.31	3	114.00	113.00	5	14,931	0.03%
2022/05/04	1	111.50	2	110.00	112.00	-1	14,911	-0.01%
2022/05/03	0	105.83	3	107.17	108.00	-3	14,981	-0.02%
2022/04/29	6	105.42	14	106.00	105.00	-8	15,109	-0.05%
2022/04/28	11.1	103.90	0	0.00	102.50	11.1	15,062	0.07%
2022/04/27	5.2	102.61	4	101.25	106.00	1.2	14,925	0.01%
2022/04/26	1.1	111.36	0	0.00	110.00	1.1	14,714	0.01%
2022/04/25	0.1	108.78	6	110.58	110.00	-5.9	14,715	-0.04%
2022/04/22	10.1	115.51	8	118.38	115.00	2.1	14,672	0.01%
2022/04/21	16	123.16	6	122.33	123.00	10	14,735	0.07%
2022/04/20	2	123.50	2	121.75	122.50	0	14,857	0.00%
2022/04/19	3	123.50	4	123.25	121.00	-1	15,002	-0.01%
2022/04/18	9	121.78	1	119.50	119.50	8	15,138	0.05%
2022/04/15	16	127.66	2	123.00	123.00	14	15,233	0.09%
2022/04/14	6	132.33	3	132.00	130.50	3	15,425	0.02%
2022/04/13	1	130.50	4.2	130.78	130.50	-3.2	15,411	-0.02%
2022/04/12	4	126.63	2	127.50	124.50	2	15,455	0.01%
2022/04/11	0	0.00	4	128.75	128.50	-4	15,497	-0.03%
2022/04/08	11	126.41	10	126.90	128.00	1	15,499	0.01%
2022/04/07	2.1	125.48	3.1	125.00	124.50	-1	15,528	-0.01%
2022/04/06	3	130.83	0	0.00	130.50	3	15,634	0.02%
2022/04/01	11	130.95	1	130.01	133.50	10	15,910	0.06%
2022/03/31	5	133.10	5	133.50	133.00	0	16,040	0.00%
2022/03/30	7	137.36	54.3	135.63	137.50	-47.3	15,779	-0.30%
2022/03/29	7	131.29	2	131.25	131.00	5	15,296	0.03%
2022/03/28	13	134.19	15.2	135.01	136.50	-2.2	15,114	-0.01%
2022/03/25	28	138.62	17.1	137.34	134.00	10.9	14,809	0.07%
2022/03/24	2	134.00	20	133.63	134.50	-18	14,028	-0.13%
2022/03/23	27	131.19	31	132.56	130.50	-4	13,891	-0.03%
2022/03/22	12	132.08	18	131.67	132.00	-6	13,907	-0.04%
2022/03/21	17	131.47	17.2	132.37	131.50	-0.2	13,712	0.00%
2022/03/18	26	127.02	7	129.21	129.50	19	13,415	0.14%
2022/03/17	8.2	124.44	15.7	124.20	127.00	-7.5	13,097	-0.06%
2022/03/16	16.2	119.48	17.1	117.65	115.50	-0.9	12,561	-0.01%
2022/03/15	27	121.24	3	118.33	116.00	24	12,323	0.19%
2022/03/14	5	121.10	4.4	119.81	120.50	0.6	12,224	0.01%
2022/03/11	12	116.46	12	117.00	117.50	0	12,051	0.00%
2022/03/10	0	0.00	7.1	116.38	118.00	-7.1	11,755	-0.06%
2022/03/09	3	106.50	2	109.00	107.50	1	11,998	0.01%
2022/03/08	2	109.75	4	108.88	106.00	-2	12,521	-0.02%
2022/03/07	6.1	109.50	2	109.00	108.00	4.1	12,436	0.03%
2022/03/04	1	117.00	12.6	118.08	117.00	-11.6	12,518	-0.09%
2022/03/03	8	116.25	6.1	118.00	114.50	1.9	12,739	0.01%
2022/03/02	3	112.17	6.4	114.81	115.50	-3.4	12,940	-0.03%
2022/03/01	1	109.00	2	109.25	111.00	-1	13,007	-0.01%
2022/02/25	2.2	105.05	1	105.50	107.50	1.2	13,312	0.01%
2022/02/24	5.2	101.45	0	0.00	101.00	5.2	13,622	0.04%
2022/02/23	3	106.83	1	106.50	107.00	2	13,708	0.01%
2022/02/22	1.5	108.87	1.1	107.68	107.00	0.4	14,312	0.00%
2022/02/21	1.4	111.85	0	0.00	113.00	1.4	14,773	0.01%
2022/02/18	1	117.50	5.3	117.15	117.50	-4.3	15,619	-0.03%
2022/02/17	3	115.83	2	115.00	116.00	1	16,741	0.01%
2022/02/16	9	116.61	2	118.50	116.00	7	17,296	0.04%
2022/02/15	15	117.27	8.5	117.61	115.00	6.6	17,696	0.04%
2022/02/14	3.4	114.87	16	113.94	114.50	-12.6	18,179	-0.07%
2022/02/11	5	118.00	8.2	119.35	120.50	-3.2	18,412	-0.02%
2022/02/10	1.1	113.05	1	113.01	113.50	0.1	18,570	0.00%
2022/02/09	4.1	113.79	7	114.50	115.50	-2.9	18,977	-0.02%
2022/02/08	18	110.06	11	112.09	109.00	7	19,452	0.04%
2022/02/07	1.1	106.38	3	102.67	106.50	-2	19,958	-0.01%
2022/01/26	3	106.00	3	106.00	106.00	0	20,938	0.00%
2022/01/25	5.6	107.83	1	106.50	105.00	4.6	22,199	0.02%
2022/01/24	1	109.44	7	108.07	112.00	-6	23,333	-0.03%
2022/01/21	6.8	108.06	7	108.71	107.50	-0.3	24,393	0.00%
2022/01/20	4.2	112.23	3	112.67	113.00	1.2	24,821	0.00%
2022/01/19	7	114.29	0	0.00	113.00	7	25,702	0.03%
2022/01/18	3	117.00	3	119.00	116.00	0	27,585	0.00%
2022/01/17	3.1	116.19	7	116.64	118.50	-3.9	27,949	-0.01%
2022/01/14	3.5	111.02	2	111.50	115.50	1.5	28,705	0.01%
2022/01/13	1.5	114.46	1	114.50	114.50	0.5	29,333	0.00%
2022/01/12	8.4	117.79	5	117.60	116.50	3.4	30,283	0.01%
2022/01/11	4.4	119.16	2	120.25	117.50	2.4	31,864	0.01%
2022/01/10	2.3	123.03	1	124.50	125.50	1.3	32,869	0.00%
2022/01/07	8.4	125.07	3	124.67	123.50	5.4	33,851	0.02%
2022/01/06	1	131.50	0	0.00	134.00	1	34,726	0.00%
2022/01/05	7	134.71	1	134.50	135.00	6	35,729	0.02%
2022/01/03	12	146.96	1.1	144.64	144.50	10.9	38,902	0.03%
2021/12/30	3	144.83	0	0.00	143.00	3	39,815	0.01%
2021/12/29	5	148.20	37	147.11	146.00	-32	40,713	-0.08%
2021/12/28	36	145.65	5	145.90	145.50	31	41,252	0.08%
2021/12/27	7	140.79	7	142.64	144.50	0	41,547	0.00%
2021/12/24	2	137.25	1	136.00	136.00	1	41,792	0.00%
2021/12/23	2	139.25	2	140.25	138.00	0	42,607	0.00%
2021/12/22	1	138.50	0	0.00	136.00	1	43,380	0.00%
2021/12/21	1	135.00	1	136.00	136.00	0	44,216	0.00%
2021/12/20	0	0.00	8	133.94	134.50	-8	45,849	-0.02%
2021/12/17	2	140.00	2	137.00	136.50	0	47,177	0.00%
2021/12/16	11	142.55	7	142.71	143.00	4	48,924	0.01%
2021/12/15	2	134.25	0	0.00	137.00	2	49,234	0.00%
2021/12/14	36	134.50	37	135.00	133.50	-1	49,407	0.00%
2021/12/13	28.4	134.08	23	135.28	134.00	5.4	49,442	0.01%
2021/12/10	12.1	139.24	10	139.50	137.50	2.1	49,568	0.00%
2021/12/09	2	140.00	1	141.50	141.50	1	49,819	0.00%
2021/12/08	1	142.00	1	145.00	143.00	0	50,199	0.00%
2021/12/07	9	143.89	1	146.50	143.00	8	50,938	0.02%
2021/12/06	9	151.61	8	149.44	149.50	1	51,266	0.00%
2021/12/03	14	156.50	12	157.75	155.00	2	51,575	0.00%
2021/12/02	2	154.25	8	154.19	156.00	-6	51,503	-0.01%
2021/12/01	29	147.78	28	148.41	148.00	1	51,169	0.00%
2021/11/30	28	151.45	29	151.57	150.00	-1	51,467	0.00%
2021/11/29	28	145.38	20	145.68	148.50	8	51,759	0.02%
2021/11/26	41	143.60	42	142.62	148.50	-1	51,975	0.00%
2021/11/25	8	145.75	6	145.42	145.50	2	51,787	0.00%
2021/11/24	11	146.05	5	145.30	145.00	6	51,859	0.01%
2021/11/23	11	152.55	4	147.63	147.00	7	51,866	0.01%
2021/11/22	37.1	155.38	39	156.29	153.00	-1.9	51,979	0.00%
2021/11/19	41	160.32	40	162.21	156.00	1	52,766	0.00%
2021/11/18	23	160.20	38	163.78	157.00	-15	52,749	-0.03%
2021/11/17	70	164.32	43	163.10	165.50	27	52,962	0.05%
2021/11/16	39	165.56	83.1	169.73	159.50	-44.1	52,558	-0.08%
2021/11/15	94	156.74	45.1	154.04	159.00	48.9	51,648	0.09%
2021/11/12	48	151.38	43	151.56	149.00	5	51,393	0.01%
2021/11/11	5	149.80	0	0.00	151.50	5	51,178	0.01%
2021/11/10	2	144.00	3	144.00	145.00	-1	50,801	0.00%
2021/11/09	21	147.83	20.1	147.01	142.00	0.9	50,612	0.00%
2021/11/08	5.2	144.96	9	143.61	146.50	-3.8	50,327	-0.01%
2021/11/05	4	150.25	3	147.67	147.50	1	50,121	0.00%
2021/11/04	7.1	159.91	29	159.40	150.00	-21.9	49,748	-0.04%
2021/11/03	55.1	155.39	45	155.00	160.50	10.1	49,363	0.02%
2021/11/02	23.2	165.74	19	163.44	154.00	4.1	48,518	0.01%
2021/11/01	38.1	159.44	50.2	158.91	165.50	-12.2	47,371	-0.03%
2021/10/29	79	150.77	77.1	150.89	152.50	1.9	46,367	0.00%
2021/10/28	43	142.98	23	143.52	142.50	20	45,320	0.04%
2021/10/27	48	140.74	99.2	140.85	141.50	-51.2	45,025	-0.11%
2021/10/26	204	147.72	173	148.16	140.00	31	44,406	0.07%	大買/大賣/
2021/10/25	6	134.50	6	134.00	135.00	0	42,768	0.00%
2021/10/22	13.1	132.27	13	133.85	135.50	0.1	42,815	0.00%
2021/10/21	7	137.07	7	135.00	132.50	0	42,435	0.00%
2021/10/20	11	132.41	13	133.23	135.50	-2	42,141	0.00%
2021/10/19	16	134.19	16	131.66	129.50	0	41,482	0.00%
2021/10/18	13.2	128.68	15.1	128.61	132.00	-1.9	40,515	0.00%
2021/10/15	23	124.98	29	124.57	128.50	-6	40,101	-0.01%
2021/10/14	42.2	118.28	41	115.98	117.00	1.2	39,579	0.00%
2021/10/13	31	127.15	40.1	126.45	122.00	-9.1	39,274	-0.02%
2021/10/12	17	126.50	13	126.46	128.50	4	39,148	0.01%
2021/10/08	52.2	126.66	64	125.84	124.00	-11.8	39,173	-0.03%
2021/10/07	24	121.50	47	120.24	124.50	-23	37,710	-0.06%
2021/10/06	31	114.90	14	115.46	113.50	17	37,871	0.04%
2021/10/05	63	107.09	52.1	104.74	113.50	10.9	37,204	0.03%
2021/10/04	18	108.56	29	108.96	106.00	-11	36,571	-0.03%
2021/10/01	16	113.44	13	111.81	112.00	3	36,165	0.01%
2021/09/30	45	114.24	55	115.13	118.00	-10	36,074	-0.03%
2021/09/29	20	115.98	11	117.95	112.00	9	35,335	0.03%
2021/09/28	29	123.53	6.1	122.34	122.00	22.9	34,671	0.07%
2021/09/27	24	124.98	17	126.09	123.00	7	33,883	0.02%
2021/09/24	21	121.33	21.2	120.39	119.50	-0.2	32,349	0.00%
2021/09/23	26.2	118.74	28.1	117.05	121.00	-1.9	31,055	-0.01%
2021/09/22	6	108.50	15	108.40	110.50	-9	29,473	-0.03%
2021/09/17	3.1	105.21	7	105.43	107.50	-3.9	29,084	-0.01%
2021/09/16	16	103.16	2	102.00	101.50	14	28,932	0.05%
2021/09/15	12	102.92	8.1	102.36	100.50	3.9	28,857	0.01%
2021/09/14	13	106.35	32	107.00	106.00	-19	28,654	-0.07%
2021/09/13	19	107.79	13	108.50	106.50	6	28,806	0.02%
2021/09/10	38	106.21	46	106.67	108.00	-8	28,763	-0.03%
2021/09/09	35	101.22	34	101.91	101.50	1	28,549	0.00%
2021/09/08	6	95.33	7.1	95.47	94.60	-1.1	28,436	0.00%
2021/09/07	18.1	98.98	12	98.59	98.60	6.1	28,804	0.02%
2021/09/06	8	103.81	5	104.10	103.50	3	29,578	0.01%
2021/09/03	38	103.74	18	103.56	103.00	20	29,580	0.07%
2021/09/02	8	109.19	23.1	109.01	106.00	-15.1	29,540	-0.05%
2021/09/01	19.1	109.75	19.1	110.90	114.00	-0.1	29,120	0.00%
2021/08/31	1.1	105.21	11	106.86	109.00	-9.9	28,646	-0.03%
2021/08/30	11.1	105.95	8	105.69	106.00	3.1	28,721	0.01%
2021/08/27	10	105.40	0.1	105.83	104.50	9.9	28,782	0.03%
2021/08/26	7.1	107.46	12.1	109.47	111.50	-5	29,032	-0.02%
2021/08/25	18.1	108.38	24.1	108.09	106.50	-6	28,704	-0.02%
2021/08/24	62.5	106.63	52	107.21	105.00	10.5	27,801	0.04%
2021/08/23	22	101.10	19.1	102.00	104.00	3	27,303	0.01%
2021/08/20	4	89.88	4	93.63	94.60	0	26,844	0.00%
2021/08/19	4	90.38	4.1	87.94	86.00	-0.1	26,642	0.00%
2021/08/18	15	84.81	15	84.85	89.80	0	26,569	0.00%
2021/08/17	14.1	88.99	4.1	88.83	84.50	10	26,688	0.04%
2021/08/16	2	91.65	4	91.88	92.00	-2	26,509	-0.01%
2021/08/13	27.1	94.10	30	95.21	90.30	-2.9	26,453	-0.01%
2021/08/12	31	95.60	27	94.09	95.60	4	26,366	0.02%
2021/08/11	16.1	93.93	16.1	93.82	93.30	0	26,380	0.00%
2021/08/10	35.1	95.18	35	94.58	96.50	0.1	26,198	0.00%
2021/08/09	31.1	100.83	36	101.80	95.40	-5	26,051	-0.02%
2021/08/06	4	107.00	3.1	106.35	106.00	0.9	25,867	0.00%
2021/08/05	30	106.43	26	107.88	112.50	4	25,914	0.02%
2021/08/04	6.1	110.22	14	109.07	107.00	-7.9	26,200	-0.03%
2021/08/03	12	108.54	2	108.75	108.50	10	26,113	0.04%
2021/08/02	3.1	104.86	17	104.94	106.50	-13.9	26,038	-0.05%
2021/07/30	12	106.04	9	106.67	102.50	3	25,949	0.01%
2021/07/29	4	105.25	10.2	106.38	108.00	-6.2	25,755	-0.02%
2021/07/28	8.1	105.99	5	105.70	104.50	3.1	25,598	0.01%
2021/07/27	14	117.57	16	118.41	112.00	-2	25,361	-0.01%
2021/07/26	11	113.32	19.2	116.60	118.00	-8.2	25,132	-0.03%
2021/07/23	18.1	117.93	44	115.68	114.00	-25.9	24,749	-0.10%
2021/07/22	32.1	118.46	27	119.11	121.50	5.1	24,472	0.02%
2021/07/21	73	110.27	164.1	114.27	117.00	-91.1	23,826	-0.38%	大賣/
2021/07/20	3	111.17	5.2	109.10	106.50	-2.2	23,256	-0.01%
2021/07/19	176.1	117.63	194	117.33	112.50	-17.9	22,976	-0.08%	大買/大賣/
2021/07/16	56.1	106.61	62	107.65	111.00	-5.9	22,765	-0.03%
2021/07/15	91	99.65	117.1	101.52	107.00	-26.1	22,479	-0.12%	大賣/
2021/07/14	9	95.46	22	96.02	99.60	-13	21,925	-0.06%
2021/07/13	20	94.10	34.1	96.01	90.60	-14.1	21,341	-0.07%
2021/07/12	1	87.50	8.1	92.34	92.70	-7.1	20,269	-0.03%
2021/07/09	4.2	85.89	8	84.84	84.30	-3.8	20,067	-0.02%
2021/07/08	6.1	84.26	1	85.00	83.70	5.1	20,187	0.03%
2021/07/07	12.1	83.88	18	83.88	84.30	-5.9	20,213	-0.03%
2021/07/06	0	0.00	7	80.19	79.70	-7	20,418	-0.03%
2021/07/05	6	80.57	2	80.70	80.60	4	20,953	0.02%
2021/07/02	1	77.90	2	76.00	79.20	-1	21,542	0.00%
2021/07/01	0.1	76.20	2	76.95	76.10	-1.9	22,398	-0.01%
2021/06/30	4	78.33	4	78.40	78.30	0	23,111	0.00%
2021/06/29	9.1	78.35	1	80.50	77.70	8.1	23,415	0.03%
2021/06/28	3	82.33	0	0.00	81.50	3	23,399	0.01%
2021/06/25	5	85.22	5	85.92	85.00	0	24,037	0.00%
2021/06/24	1	82.90	11	84.54	83.10	-10	24,507	-0.04%
2021/06/23	14.1	83.05	6	81.73	82.90	8.1	24,570	0.03%
2021/06/22	5	84.66	6	83.85	81.00	-1	24,919	0.00%
2021/06/21	28	86.15	2	86.85	85.20	26	25,138	0.10%
2021/06/18	42.1	84.81	54.1	85.41	87.50	-12	25,777	-0.05%
2021/06/17	14.1	80.66	12	79.11	81.10	2.1	25,476	0.01%
2021/06/16	43	79.13	67	79.63	78.40	-24	25,378	-0.09%
2021/06/15	95.1	77.74	144.2	78.56	79.90	-49.1	24,755	-0.20%	大賣/
2021/06/11	2	72.20	19.9	72.23	72.70	-17.9	23,827	-0.07%
2021/06/10	14	71.33	1	70.80	70.10	13	23,921	0.05%
2021/06/09	11	70.22	11.1	70.79	70.40	-0.1	23,846	0.00%
2021/06/08	3	70.40	2.5	69.82	69.40	0.5	23,948	0.00%
2021/06/07	18	70.24	20.1	70.80	70.80	-2.1	23,914	-0.01%
2021/06/04	21	69.98	17	70.91	68.50	4	23,699	0.02%
2021/06/03	53	73.16	32.2	73.01	72.70	20.8	23,504	0.09%
2021/06/02	20.3	69.28	7.1	69.61	68.80	13.2	22,927	0.06%
2021/06/01	4	68.43	3.2	68.29	69.00	0.8	22,715	0.00%
2021/05/31	2	68.08	3	67.97	67.30	-1	22,613	0.00%
2021/05/28	5	68.21	2	68.10	67.70	3	22,504	0.01%
2021/05/27	21.1	65.26	10.1	65.63	66.60	11	22,262	0.05%
2021/05/26	61	64.46	59	63.75	63.60	2	22,025	0.01%
2021/05/25	15	62.55	9.1	62.91	63.30	6	21,986	0.03%
2021/05/24	5.1	58.24	51	57.24	59.90	-45.9	21,802	-0.21%
2021/05/21	15.1	56.39	2	57.35	56.00	13.1	22,535	0.06%
2021/05/20	14	55.17	26	55.68	55.60	-12	22,687	-0.05%
2021/05/19	13	54.71	10	56.13	54.90	3	22,627	0.01%
2021/05/18	2	51.45	3	52.03	54.00	-1	22,512	0.00%
2021/05/17	6.2	49.10	9	49.63	49.15	-2.8	22,514	-0.01%
2021/05/14	18.1	52.52	7	56.21	51.80	11.1	22,385	0.05%
2021/05/13	15	55.93	11	55.06	54.80	4	22,250	0.02%
2021/05/12	18.1	53.20	5	54.90	56.00	13.1	22,119	0.06%
2021/05/11	22	54.80	22	54.90	53.60	0	21,817	0.00%
2021/05/10	10	60.08	6	60.25	58.80	4	21,807	0.02%
2021/05/07	9	60.04	14	60.79	61.90	-5	21,825	-0.02%
2021/05/06	4	57.63	5	58.66	58.50	-1	21,845	0.00%
2021/05/05	8	60.96	3	60.97	58.00	5	21,940	0.02%
2021/05/04	17	59.46	27	60.33	60.80	-10	21,922	-0.05%
2021/05/03	17	62.09	3	62.13	61.60	14	21,814	0.06%
2021/04/29	26	65.65	3	67.17	65.10	23	21,797	0.11%
2021/04/28	4	66.93	16	67.81	67.30	-12	22,200	-0.05%
2021/04/27	11	66.82	84	66.51	66.20	-73	22,450	-0.33%
2021/04/26	23	68.47	6	69.02	68.20	17	22,748	0.07%
2021/04/23	17	67.39	21	67.76	68.70	-4	23,292	-0.02%
2021/04/22	19	69.69	10	69.91	67.10	9	23,909	0.04%
2021/04/21	65	75.85	56	76.05	74.50	9	24,734	0.04%
2021/04/20	17.1	75.44	17	74.61	74.90	0.1	24,436	0.00%
2021/04/19	28	70.22	28	70.51	70.70	0	24,647	0.00%
2021/04/16	12	69.53	2	68.80	68.60	10	24,760	0.04%
2021/04/15	1	68.80	0	0.00	68.80	1	24,734	0.00%
2021/04/14	21	67.34	20.3	67.35	68.70	0.7	24,716	0.00%
2021/04/13	7	69.47	16	70.63	68.00	-9	24,676	-0.04%
2021/04/12	38	69.30	27	69.57	68.00	11	24,583	0.04%
2021/04/09	13	76.18	11	75.63	75.00	2	24,329	0.01%
2021/04/08	49	72.73	52	72.49	74.50	-3	23,755	-0.01%
2021/04/07	33	68.71	38.1	68.25	69.00	-5.1	23,064	-0.02%
2021/04/06	38	64.37	62.1	64.58	65.80	-24.1	22,461	-0.11%
2021/04/01	11.1	60.14	18	60.91	59.90	-6.9	21,918	-0.03%
2021/03/31	11.1	59.64	62	60.53	59.50	-50.9	21,803	-0.23%
2021/03/30	113	61.20	53	61.58	60.90	60	21,724	0.28%	大買/
2021/03/29	7	58.31	27	57.75	59.50	-20	21,067	-0.09%
2021/03/26	9.1	55.36	7	55.44	55.80	2.1	20,571	0.01%
2021/03/25	38	55.95	9	55.52	55.40	29	20,466	0.14%
2021/03/24	94	54.01	106	54.43	55.00	-12	20,076	-0.06%	大賣/
2021/03/23	33	55.91	42	55.71	52.00	-9	19,449	-0.05%
2021/03/22	26	54.58	29	54.83	56.70	-3	18,413	-0.02%
2021/03/19	8	52.10	15	52.09	51.60	-7	18,192	-0.04%
2021/03/18	7	52.46	9	52.20	51.80	-2	18,173	-0.01%
2021/03/17	10	51.50	23	51.57	50.80	-13	18,553	-0.07%
2021/03/16	22	51.95	43	51.19	50.40	-21	19,764	-0.11%
2021/03/15	11.2	50.13	30	49.93	49.95	-18.8	20,109	-0.09%
2021/03/12	39	48.93	7.1	48.28	48.90	31.9	20,161	0.16%
2021/03/11	5	46.52	6	46.30	46.90	-1	20,259	0.00%
2021/03/10	4	45.61	8	45.26	44.70	-4	20,376	-0.02%
2021/03/09	4	45.06	3	44.30	45.00	1	21,015	0.00%
2021/03/08	3	45.22	0	0.00	44.25	3	20,995	0.01%
2021/03/05	1	46.00	1	45.90	45.95	0	21,053	0.00%
2021/03/04	0	0.00	21	47.15	46.80	-21	21,449	-0.10%
2021/03/03	0.1	47.90	0	0.00	47.90	0.1	21,642	0.00%
2021/03/02	10	48.23	0	0.00	47.30	10	21,725	0.05%
2021/02/26	3	47.82	1	47.60	47.60	2	22,034	0.01%
2021/02/25	35	49.94	3	49.65	48.60	32	22,532	0.14%
2021/02/24	29	50.44	77	49.89	49.40	-48	22,516	-0.21%
2021/02/23	93	52.75	74	51.56	51.80	19	22,425	0.08%
2021/02/22	48	48.17	26	50.47	50.80	22	21,548	0.10%
2021/02/19	5	46.00	0	0.00	46.20	5	21,195	0.02%
2021/02/18	10	46.00	7	45.78	46.60	3	21,117	0.01%
2021/02/17	15	48.00	4	47.93	46.25	11	21,022	0.05%
2021/02/05	3	46.25	7	45.88	45.65	-4	20,861	-0.02%
2021/02/04	7	46.58	8	46.88	46.10	-1	20,786	0.00%
2021/02/03	7	47.51	4	47.91	47.25	3	20,700	0.01%
2021/02/02	17	46.98	4	46.21	48.00	13	20,514	0.06%
2021/02/01	3	44.43	13	43.57	45.85	-10	20,331	-0.05%
2021/01/29	0	0.00	12	45.42	44.80	-12	20,125	-0.06%
2021/01/28	23	46.86	28	47.18	47.10	-5	19,980	-0.03%
2021/01/27	11	48.18	4	48.08	49.10	7	19,843	0.04%
2021/01/26	2	49.70	0	0.00	48.00	2	19,622	0.01%
2021/01/25	3	48.00	15	48.08	49.30	-12	19,481	-0.06%
2021/01/22	6	49.03	9	49.03	49.70	-3	19,292	-0.02%
2021/01/21	28	50.81	18	49.98	48.65	10	19,067	0.05%
2021/01/20	15.1	49.31	10	48.89	49.40	5.1	18,548	0.03%
2021/01/19	10	52.02	14.4	51.74	50.00	-4.4	18,146	-0.02%
2021/01/18	26	52.71	13	52.19	52.50	13	17,692	0.07%
2021/01/15	61	50.93	96	51.68	51.00	-35	16,927	-0.21%
2021/01/14	78	48.12	104	49.18	50.10	-26	16,128	-0.16%	大賣/
2021/01/13	19	46.39	21	46.52	46.85	-2	14,645	-0.01%
2021/01/12	200	43.40	176	43.63	42.60	24	14,261	0.17%	大買/大賣/
2021/01/11	17	40.76	17.5	41.09	41.70	-0.5	13,388	0.00%
2021/01/08	10	39.00	5	38.65	38.85	5	13,094	0.04%
2021/01/07	1	39.85	0	0.00	39.30	1	13,116	0.01%
2021/01/06	7	39.61	30	38.95	39.80	-23	13,007	-0.18%
2021/01/05	3	41.00	1	41.75	41.15	2	12,715	0.02%
2021/01/04	50	42.50	4	42.13	42.60	46	12,539	0.37%
2020/12/31	11	39.95	2	39.90	40.60	9	12,196	0.07%
2020/12/30	1	40.55	54	40.10	40.10	-53	12,164	-0.44%
2020/12/29	6	41.85	61	41.02	41.00	-55	12,057	-0.46%
2020/12/28	41	41.44	17	41.41	41.65	24	11,676	0.21%
2020/12/25	35	40.85	47	40.76	39.85	-12	11,341	-0.11%
2020/12/24	12	39.22	2	39.25	39.40	10	11,015	0.09%
2020/12/23	111	38.42	89	38.52	39.20	22	10,851	0.20%	大買/
2020/12/22	5	38.35	74	38.36	37.20	-69	10,783	-0.64%
2020/12/21	4	37.51	10	38.43	37.50	-6	10,875	-0.06%
2020/12/18	5	38.43	46	38.83	38.85	-41	10,875	-0.38%
2020/12/17	2	37.75	2	38.83	38.85	0	10,782	0.00%
2020/12/16	19	38.34	0	0.00	38.25	19	10,654	0.18%
2020/12/15	11	38.53	10	38.88	37.70	1	10,552	0.01%
2020/12/14	42.2	40.19	32	39.86	40.15	10.2	10,345	0.10%
2020/12/11	21.2	39.99	18	39.81	38.80	3.2	10,064	0.03%
2020/12/10	33.2	41.52	56	41.39	41.10	-22.8	9,491	-0.24%
2020/12/09	116	38.13	73	37.58	39.60	43	8,064	0.53%	大買/
2020/12/08	76	36.05	98	35.88	36.00	-22	7,328	-0.30%
2020/12/07	12.4	34.84	20	34.81	35.20	-7.6	7,011	-0.11%
2020/12/04	19	33.60	20	34.00	34.00	-1	6,711	-0.02%
2020/12/03	72	33.81	120	34.11	33.45	-48	6,581	-0.73%	大賣/
2020/12/02	2	32.83	3	32.65	32.65	-1	6,209	-0.02%
2020/12/01	7	32.46	4	32.55	32.30	3	6,100	0.05%
2020/11/30	17	33.10	17	33.54	32.85	0	5,978	0.00%
2020/11/27	1	32.40	16	32.20	32.30	-15	5,578	-0.27%
2020/11/26	20	31.97	8	32.07	31.95	12	5,317	0.23%
2020/11/25	15	32.28	27	32.20	32.05	-12	5,187	-0.23%
2020/11/24	133	31.92	112	32.15	31.70	21	4,817	0.44%	大買/大賣/
2020/11/23	26	29.79	10	30.00	29.80	16	4,219	0.38%
2020/11/20	37	29.30	39	29.45	29.65	-2	4,054	-0.05%
2020/11/19	0	0.00	12	28.53	28.50	-12	3,864	-0.31%
2020/11/17	2	28.30	2	28.60	28.20	0	4,074	0.00%
2020/11/16	0	0.00	3	28.30	28.35	-3	4,401	-0.07%
2020/11/13	4	27.78	0.3	27.90	27.95	3.7	4,468	0.08%
2020/11/12	1	27.80	0	0.00	27.65	1	4,634	0.02%
2020/11/09	3	27.80	0	0.00	27.85	3	4,878	0.06%
2020/11/05	5	27.65	0	0.00	27.50	5	5,017	0.10%
2020/11/03	5	27.40	0	0.00	27.35	5	5,208	0.10%
2020/11/02	1	27.00	0	0.00	27.00	1	5,375	0.02%
2020/10/27	0	0.00	6	28.18	28.10	-6	6,067	-0.10%
2020/10/22	58	29.63	39	29.53	29.00	19	7,735	0.25%
2020/10/21	1	29.30	6	29.25	29.15	-5	8,049	-0.06%
2020/10/20	0	0.00	1	28.95	29.05	-1	8,533	-0.01%
2020/10/19	9	28.73	1	28.80	29.15	8	9,397	0.09%
2020/10/16	3	29.12	21	29.10	28.55	-18	10,259	-0.18%
2020/10/15	12	29.08	0	0.00	29.30	12	10,442	0.11%
2020/10/14	0	0.00	12	28.52	28.60	-12	10,382	-0.12%
2020/10/12	22	28.05	0	0.00	27.95	22	11,226	0.20%
2020/10/08	3	28.75	0	0.00	28.55	3	11,454	0.03%
2020/10/07	24	28.54	26	28.72	29.00	-2	12,293	-0.02%
2020/09/30	0	0.00	1	27.75	27.85	-1	13,282	-0.01%
2020/09/29	1	28.00	15	28.08	27.70	-14	13,344	-0.10%
2020/09/28	17	27.93	0	0.00	28.30	17	13,463	0.13%
2020/09/25	0	0.00	1	28.90	27.50	-1	13,617	-0.01%
2020/09/24	3	29.95	2	30.05	29.35	1	13,724	0.01%
2020/09/23	2	29.70	38	29.55	30.00	-36	13,469	-0.27%
2020/09/22	0	0.00	4	28.96	29.35	-4	13,378	-0.03%
2020/09/18	1	29.40	12	29.52	29.35	-11	13,345	-0.08%
2020/09/17	0	0.00	3.2	29.50	29.60	-3.2	13,329	-0.02%
2020/09/16	5	29.35	0	0.00	29.10	5	13,299	0.04%
2020/09/15	9	29.14	17	29.25	29.00	-8	13,255	-0.06%
2020/09/14	18	28.99	4	29.00	28.90	14	13,345	0.10%
2020/09/11	0	0.00	3	28.52	28.35	-3	13,328	-0.02%
2020/09/10	11	28.99	6	28.61	28.55	5	13,336	0.04%
2020/09/08	9	28.93	6	28.80	28.90	3	13,385	0.02%
2020/09/07	39	29.41	34	29.50	29.35	5	13,385	0.04%
2020/09/04	0	0.00	3	27.05	27.60	-3	13,209	-0.02%
2020/09/03	0	0.00	2	27.60	27.25	-2	13,300	-0.02%
2020/09/02	2	27.35	0	0.00	27.30	2	13,432	0.01%
2020/08/27	0	0.00	1	26.80	26.75	-1	14,055	-0.01%
2020/08/21	14	27.12	5	27.08	27.05	9	14,326	0.06%
2020/08/20	13	27.49	18	27.14	27.00	-5	14,302	-0.03%
2020/08/19	2	29.70	8	29.89	30.00	-6	14,482	-0.04%
2020/08/18	10	30.67	29	30.72	30.40	-19	15,022	-0.13%
2020/08/17	6	30.18	3	30.45	30.40	3	15,120	0.02%
2020/08/14	2	29.58	1	29.45	29.80	1	15,224	0.01%
2020/08/13	3	29.28	0	0.00	29.00	3	15,368	0.02%
2020/08/12	2	28.95	0	0.00	29.00	2	15,414	0.01%
2020/08/11	0	0.00	3	29.10	29.05	-3	15,467	-0.02%
2020/08/10	31	29.61	32	30.01	29.45	-1	15,465	-0.01%
2020/08/07	0	0.00	1	30.70	30.60	-1	15,450	-0.01%
2020/08/06	67	30.65	44	30.66	30.45	23	15,867	0.14%
2020/08/05	5	31.30	3	31.42	31.10	2	15,774	0.01%
2020/08/04	11	31.63	3	31.47	31.60	8	15,797	0.05%
2020/08/03	9	31.33	7	31.63	31.55	2	15,611	0.01%
2020/07/31	6	31.88	4	32.00	31.65	2	15,508	0.01%
2020/07/30	4	31.53	15	31.87	31.80	-11	15,356	-0.07%
2020/07/29	32	31.48	49	31.46	31.95	-17	15,201	-0.11%
2020/07/28	131	33.73	69	32.83	30.50	62	14,897	0.42%	大買/
2020/07/27	9	32.03	16	32.17	32.80	-7	13,771	-0.05%
2020/07/24	59	31.73	33	31.25	31.25	26	13,310	0.20%
2020/07/23	76	32.13	49	32.19	32.40	27	12,818	0.21%
2020/07/22	55	30.67	130	30.37	30.85	-75	11,977	-0.63%	大賣/
2020/07/21	52	29.31	93	29.27	29.05	-41	11,113	-0.37%
2020/07/20	23	28.79	31	28.89	28.55	-8	10,922	-0.07%
2020/07/17	24	28.53	150	29.08	28.80	-126	10,895	-1.16%	大賣/鉅額交易
2020/07/16	144	29.64	39	29.36	29.90	105	10,660	0.98%	大買/鉅額交易
2020/07/15	12	28.54	15	28.87	28.15	-3	10,122	-0.03%
2020/07/14	26	29.92	60	30.04	29.20	-34	10,025	-0.34%
2020/07/13	175	29.25	139	29.21	29.85	36	9,341	0.39%	大買/大賣/
2020/07/10	0	0.00	1	27.20	27.15	-1	8,774	-0.01%
2020/07/09	3	27.43	2	27.90	27.15	1	8,759	0.01%
2020/07/08	3	27.03	6	27.68	27.45	-3	8,708	-0.03%
2020/07/07	167	28.08	92	27.26	26.95	75	8,664	0.87%	大買/
2020/07/06	10	27.90	22	27.88	27.90	-12	8,586	-0.14%
2020/07/03	5	27.06	20	26.98	27.50	-15	8,474	-0.18%
2020/07/02	9	26.01	2	26.05	25.95	7	8,284	0.08%
2020/07/01	3	25.97	0	0.00	25.90	3	8,284	0.04%
2020/06/30	1	25.80	0	0.00	25.65	1	8,290	0.01%
2020/06/24	7	26.49	0	0.00	26.45	7	8,315	0.08%
2020/06/23	1	26.35	0	0.00	26.30	1	8,407	0.01%
2020/06/22	2	26.20	0	0.00	26.15	2	8,457	0.02%
2020/06/19	24	27.01	3	27.33	26.55	21	8,517	0.25%
2020/06/17	21	26.36	2	26.30	26.25	19	8,502	0.22%
2020/06/16	2	26.55	21	26.51	26.60	-19	8,646	-0.22%
2020/06/15	0	0.00	1	26.00	26.10	-1	8,852	-0.01%
2020/06/12	31	26.04	11	26.15	26.65	20	8,997	0.22%
2020/06/11	4	27.70	27	27.19	26.80	-23	9,112	-0.25%
2020/06/10	5	28.07	19	28.05	27.85	-14	9,212	-0.15%
2020/06/09	16	29.23	13	29.05	28.55	3	9,325	0.03%
2020/06/08	6	28.59	34	28.67	28.80	-28	9,473	-0.30%
2020/06/05	12	28.52	1	28.45	28.50	11	9,803	0.11%
2020/06/04	41	29.09	74	29.09	28.65	-33	9,915	-0.33%
2020/06/03	10	28.32	0	0.00	28.30	10	9,533	0.10%
2020/06/02	1	27.95	3	28.25	27.90	-2	9,514	-0.02%
2020/06/01	0	0.00	9	28.09	28.00	-9	9,526	-0.09%
2020/05/29	4	28.60	4	27.73	27.80	0	9,546	0.00%
2020/05/28	53	28.60	29	28.42	28.20	24	9,543	0.25%
2020/05/27	36	28.51	20	28.34	28.20	16	9,648	0.17%
2020/05/26	74	29.37	98	29.75	28.25	-24	9,586	-0.25%
2020/05/25	94	28.80	43.1	28.47	29.65	50.9	9,149	0.56%
2020/05/22	60	27.70	46	27.55	27.15	14	8,577	0.16%
2020/05/21	35	27.07	15	27.06	27.05	20	8,375	0.24%
2020/05/20	102	26.50	93	26.80	26.60	9	8,425	0.11%	大買/
2020/05/19	9	26.01	5	25.97	25.80	4	8,255	0.05%
2020/05/18	21	26.18	20	26.54	25.90	1	8,212	0.01%
2020/05/15	15	25.63	5	25.75	26.20	10	8,136	0.12%
2020/05/14	1	26.20	21	26.37	25.55	-20	8,251	-0.24%
2020/05/13	73	26.94	51	27.16	26.70	22	8,194	0.27%
2020/05/12	1	25.85	0	0.00	25.70	1	7,714	0.01%
2020/05/11	5	26.14	41	25.72	26.10	-36	7,665	-0.47%
2020/05/08	39	25.40	25	25.29	24.85	14	7,479	0.19%
2020/05/07	22	25.18	11	25.22	25.10	11	7,444	0.15%
2020/05/04	3	24.73	0	0.00	24.65	3	7,405	0.04%
2020/04/30	30	25.25	28	25.25	25.10	2	7,414	0.03%
2020/04/29	0	0.00	2	25.05	24.75	-2	7,372	-0.03%
2020/04/28	5	24.90	7	24.86	24.80	-2	7,370	-0.03%
2020/04/27	34	24.76	34	24.69	24.65	0	7,409	0.00%
2020/04/24	4	24.54	0	0.00	24.50	4	7,376	0.05%
2020/04/23	2	24.65	1	24.80	24.65	1	7,363	0.01%
2020/04/22	2	24.45	0	0.00	24.55	2	7,331	0.03%
2020/04/21	14	25.05	0	0.00	24.85	14	7,295	0.19%
2020/04/17	1	25.80	22	26.57	25.70	-21	7,299	-0.29%
2020/04/16	47	26.65	34	26.68	26.40	13	7,188	0.18%
2020/04/15	43	25.88	41	25.90	26.40	2	7,028	0.03%
2020/04/14	3	24.83	0	0.00	24.80	3	6,732	0.04%
2020/04/13	2	25.03	1	25.35	24.90	1	6,673	0.01%
2020/04/10	1	25.15	0	0.00	25.00	1	6,653	0.02%
2020/04/09	0	0.00	21	25.72	25.20	-21	6,754	-0.31%
2020/04/08	67	25.75	42	25.80	25.95	25	6,764	0.37%
2020/04/07	10	25.28	14	25.02	25.00	-4	6,686	-0.06%
2020/04/06	12	24.63	0	0.00	24.60	12	6,670	0.18%
2020/04/01	1	24.30	0	0.00	24.55	1	6,830	0.01%
2020/03/31	0	0.00	2	24.75	24.25	-2	6,830	-0.03%
2020/03/30	2	23.73	1	24.70	24.70	1	6,886	0.01%
2020/03/27	1	24.40	19	24.81	24.10	-18	6,853	-0.26%
2020/03/25	6	23.85	7	23.79	23.70	-1	6,701	-0.01%
2020/03/24	2	23.15	2	23.30	23.00	0	6,644	0.00%
2020/03/23	4	22.53	0	0.00	22.15	4	6,714	0.06%
2020/03/20	13	23.75	1	24.15	23.85	12	6,729	0.18%
2020/03/19	7	23.91	14	22.50	22.50	-7	6,636	-0.11%
2020/03/18	21	26.28	4	25.85	25.00	17	6,424	0.26%
2020/03/17	32	25.77	28	26.01	25.55	4	6,298	0.06%
2020/03/16	13	26.27	16	26.32	25.40	-3	6,120	-0.05%
2020/03/13	21	24.56	25	25.47	26.80	-4	5,965	-0.07%
2020/03/12	58	26.16	63	27.01	26.05	-5	5,737	-0.09%
2020/03/11	40	27.98	75	28.15	27.40	-35	5,446	-0.64%
2020/03/10	19	27.54	10	27.65	27.50	9	5,079	0.18%
2020/03/09	1	26.50	4	27.23	26.30	-3	4,915	-0.06%
2020/03/06	7	27.55	26	27.55	27.15	-19	4,854	-0.39%
2020/03/05	27	27.83	46	28.09	27.60	-19	4,858	-0.39%
2020/03/04	30	27.56	0	0.00	27.75	30	4,793	0.63%
2020/03/03	20	27.72	29	27.68	27.25	-9	4,726	-0.19%
2020/03/02	43	27.26	26	27.01	27.60	17	4,655	0.37%
2020/02/27	4	26.60	17	26.56	25.95	-13	4,440	-0.29%
2020/02/26	6	27.36	15	26.92	27.05	-9	4,356	-0.21%
2020/02/25	16	26.96	11	27.18	27.00	5	4,275	0.12%
2020/02/24	17	27.37	0	0.00	27.35	17	4,233	0.40%
2020/02/21	10	27.58	5	27.93	27.75	5	4,182	0.12%
2020/02/20	0	0.00	16	27.02	26.60	-16	3,930	-0.41%
2020/02/19	16	26.18	2	26.10	26.10	14	3,856	0.36%
2020/02/18	0	0.00	5	25.80	25.80	-5	3,845	-0.13%
2020/02/17	24	26.18	30	26.39	26.05	-6	3,836	-0.16%
2020/02/14	4	24.74	1	24.75	25.25	3	3,664	0.08%
2020/02/12	6	24.66	31	24.81	24.85	-25	3,787	-0.66%
2020/02/10	10	23.90	10	23.55	24.00	0	3,879	0.00%
2020/02/04	1	24.30	1	24.70	24.70	0	4,072	0.00%
2020/02/03	1	24.05	0	0.00	24.35	1	4,150	0.02%
2020/01/31	2	24.93	0	0.00	24.95	2	4,194	0.05%
2020/01/30	4	24.38	1	24.85	24.15	3	4,397	0.07%
2020/01/20	3	26.77	1	26.80	26.80	2	4,625	0.04%
2020/01/15	3	27.27	2	27.15	27.30	1	5,279	0.02%
2020/01/14	7	27.33	3	27.35	27.05	4	5,538	0.07%
2020/01/13	2.5	26.59	9	27.18	27.25	-6.5	5,853	-0.11%
2020/01/10	4	26.39	27	26.25	26.05	-23	5,896	-0.39%
2020/01/09	1.5	26.57	0	0.00	26.60	1.5	5,912	0.03%
2020/01/08	1	26.80	33	26.40	26.15	-32	5,949	-0.54%
2020/01/07	2	26.98	58	26.95	27.00	-56	6,131	-0.91%
2020/01/06	2	27.25	1	27.45	27.20	1	6,277	0.02%
2020/01/03	5	28.35	4	28.08	27.85	1	6,359	0.02%
2020/01/02	3	28.37	13	28.24	28.65	-10	6,279	-0.16%
2019/12/31	0	0.00	2	28.05	27.90	-2	6,263	-0.03%
2019/12/30	12	28.30	2	28.35	28.30	10	6,298	0.16%
2019/12/27	4	28.33	4	27.94	28.80	0	6,322	0.00%
2019/12/26	3	27.50	25	27.54	27.75	-22	6,189	-0.36%
2019/12/25	33	27.76	33	27.86	27.60	0	6,239	0.00%
2019/12/23	1	27.40	18	27.45	27.20	-17	6,613	-0.26%
2019/12/20	3	27.27	2	27.25	27.40	1	6,783	0.01%
2019/12/19	1	27.35	0	0.00	27.35	1	6,885	0.01%
2019/12/18	5	28.16	65	28.15	27.80	-60	6,963	-0.86%
2019/12/17	6	27.53	293	27.42	27.70	-287	6,939	-4.14%	大賣/鉅額交易
2019/12/16	9	27.51	9	27.50	27.65	0	7,250	0.00%
2019/12/13	0	0.00	65	27.30	26.90	-65	7,393	-0.88%
2019/12/12	6	27.49	100	27.30	27.25	-94	7,686	-1.22%
2019/12/11	5	27.00	8	27.30	27.00	-3	7,745	-0.04%
2019/12/10	17	27.37	5	27.39	27.40	12	7,820	0.15%
2019/12/09	12	26.40	3	26.55	26.35	9	7,942	0.11%
2019/12/06	3	26.70	0	0.00	26.55	3	8,116	0.04%
2019/12/05	9	26.70	80	26.50	26.40	-71	8,265	-0.86%
2019/12/04	1	26.40	132	26.24	26.30	-131	8,824	-1.48%	大賣/鉅額交易
2019/12/02	9	25.63	0	0.00	25.70	9	9,269	0.10%
2019/11/29	1	26.25	120	26.55	26.30	-119	9,437	-1.26%	大賣/鉅額交易
2019/11/28	120	26.94	0	0.00	26.80	120	9,738	1.23%	大買/鉅額交易
2019/11/26	0	0.00	3	27.12	27.10	-3	10,669	-0.03%
2019/11/25	61	26.62	0	0.00	26.25	61	10,858	0.56%
2019/11/22	0	0.00	40	26.90	26.70	-40	10,902	-0.37%
2019/11/21	54	26.53	0	0.00	26.60	54	10,956	0.49%
2019/11/20	159	26.37	0	0.00	26.35	159	11,020	1.44%	大買/鉅額交易
2019/11/15	180	26.83	0	0.00	26.70	180	11,564	1.56%	大買/鉅額交易
2019/11/14	60	26.42	24	26.55	26.40	36	11,883	0.30%
2019/11/13	20	26.90	0	0.00	27.00	20	11,987	0.17%
2019/11/12	60	26.61	0	0.00	26.80	60	12,009	0.50%
2019/11/11	103	26.28	32	26.90	26.10	71	12,030	0.59%	大買/
2019/11/08	0	0.00	75	27.86	27.80	-75	11,953	-0.63%
2019/11/07	2	27.80	1	27.90	27.85	1	11,988	0.01%
2019/11/06	4	29.09	10	28.66	28.60	-6	11,956	-0.05%
2019/11/05	25	29.05	0	0.00	28.90	25	11,967	0.21%
2019/11/04	20	28.75	0	0.00	28.80	20	11,992	0.17%
2019/11/01	107	28.77	1	28.30	29.10	106	12,021	0.88%	大買/鉅額交易
2019/10/31	3	29.00	3	29.30	28.45	0	12,027	0.00%
2019/10/30	1	29.05	0	0.00	29.35	1	12,036	0.01%
2019/10/29	4	29.58	2	29.10	29.05	2	12,127	0.02%
2019/10/28	3	30.25	1	30.60	30.50	2	12,117	0.02%
2019/10/25	9	30.12	36	30.29	29.50	-27	12,124	-0.22%
2019/10/24	18	29.82	6	29.93	30.10	12	12,211	0.10%
2019/10/23	14	29.49	1	29.65	29.30	13	12,519	0.10%
2019/10/22	5	29.95	2	29.30	29.35	3	12,728	0.02%
2019/10/21	32	28.40	32	28.93	29.90	0	12,456	0.00%
2019/10/18	4	28.50	309	27.97	27.80	-305	12,096	-2.52%	大賣/鉅額交易
2019/10/17	15	27.78	53	27.84	27.70	-38	11,995	-0.32%
2019/10/15	11	27.88	40	28.01	28.05	-29	11,894	-0.24%
2019/10/14	8	27.90	1	27.80	27.50	7	11,716	0.06%
2019/10/09	1	26.80	166	26.38	26.55	-165	11,566	-1.43%	大賣/鉅額交易
2019/10/08	3	27.62	96	27.45	27.15	-93	11,500	-0.81%
2019/10/07	42	27.25	1	27.80	27.50	41	11,646	0.35%
2019/10/04	1	28.00	128	27.57	27.20	-127	11,606	-1.09%	大賣/鉅額交易
2019/10/03	1	27.20	292	27.75	27.70	-291	11,556	-2.52%	大賣/鉅額交易
2019/10/02	22	27.58	58	27.57	27.60	-36	11,484	-0.31%
2019/10/01	0	0.00	2	27.85	28.00	-2	11,450	-0.02%
2019/09/27	3	27.90	51	28.16	27.80	-48	11,387	-0.42%
2019/09/26	170	27.91	6	27.31	27.50	164	11,208	1.46%	大買/鉅額交易
2019/09/25	40	29.54	40	29.26	28.35	0	10,953	0.00%
2019/09/24	54	30.02	0	0.00	29.85	54	10,798	0.50%
2019/09/20	60	29.98	1	30.05	30.20	59	10,628	0.56%
2019/09/19	15	29.88	18	30.21	30.05	-3	10,540	-0.03%
2019/09/18	85	29.95	1	29.95	29.50	84	10,244	0.82%
2019/09/17	31	29.40	0	0.00	29.50	31	10,125	0.31%
2019/09/16	1	27.75	0	0.00	28.15	1	9,888	0.01%
2019/09/12	5	28.35	5	28.15	28.05	0	9,886	0.00%
2019/09/11	85	28.04	10	28.05	28.05	75	10,039	0.75%
2019/09/10	0	0.00	2	29.85	28.80	-2	10,260	-0.02%
2019/09/09	40	28.85	0	0.00	28.95	40	10,108	0.40%
2019/09/06	35.1	29.88	34	29.93	29.45	1.1	9,927	0.01%
2019/09/05	14	29.32	18	29.42	29.60	-4	9,312	-0.04%
2019/09/04	2	28.73	3	28.43	28.95	-1	9,063	-0.01%
2019/09/03	7	28.38	1	27.90	28.05	6	8,788	0.07%
2019/09/02	18	27.41	19	27.82	28.35	-1	8,571	-0.01%
2019/08/30	798	27.52	4	27.60	26.55	794	8,235	9.64%	大買/鉅額交易
2019/08/29	12	27.48	28	28.01	27.00	-16	7,901	-0.20%
2019/08/28	28	25.63	35	25.81	26.45	-7	7,205	-0.10%
2019/08/27	25	24.12	1	24.10	24.05	24	6,943	0.35%
2019/08/23	1	24.70	0	0.00	24.75	1	6,802	0.01%
2019/08/22	3	24.57	22	24.83	24.90	-19	6,713	-0.28%
2019/08/21	21	24.68	25	24.30	24.50	-4	6,537	-0.06%
2019/08/20	17	23.79	13	24.30	23.65	4	6,220	0.06%
2019/08/19	24	24.24	32	24.31	24.15	-8	6,102	-0.13%
2019/08/16	9	22.99	4	22.74	23.30	5	5,753	0.09%
2019/08/13	0	0.00	1	22.20	22.25	-1	5,500	-0.02%
2019/08/05	1	23.40	0	0.00	22.60	1	5,168	0.02%
2019/07/31	0	0.00	18	23.38	24.45	-18	4,909	-0.37%
2019/07/30	41	23.35	25	23.40	23.15	16	4,722	0.34%
2019/07/29	1	25.10	1	24.85	24.35	0	4,488	0.00%
2019/07/26	28	24.09	13	24.02	24.70	15	4,170	0.36%
2019/07/25	10	23.04	1	23.00	24.00	9	3,834	0.23%
2019/07/24	5	22.20	9	22.00	22.60	-4	3,320	-0.12%
2019/07/19	5	20.05	0	0.00	19.90	5	2,939	0.17%
2019/07/17	1	20.50	0	0.00	20.50	1	2,941	0.03%
2019/07/16	2	21.43	0	0.00	20.95	2	2,954	0.07%
2019/07/15	0	0.00	6	21.55	21.20	-6	2,933	-0.20%
2019/07/11	4	21.41	9	21.46	21.25	-5	2,936	-0.17%
2019/07/08	0	0.00	2	20.25	20.15	-2	2,747	-0.07%
2019/07/02	2	20.08	5	20.20	20.30	-3	2,741	-0.11%
2019/06/28	5	20.10	0	0.00	19.95	5	2,714	0.18%
2019/06/24	5	20.05	6	20.03	20.50	-1	2,582	-0.04%
2019/06/21	0	0.00	5	20.25	19.90	-5	2,483	-0.20%
2019/06/20	3	19.57	3	19.75	19.90	0	2,370	0.00%
2019/06/19	5	19.00	0	0.00	19.60	5	2,235	0.22%
2019/06/18	10	18.81	9	19.44	19.40	1	1,976	0.05%
2019/05/09	0	0.00	2	17.60	17.60	-2	3,017	-0.07%
2019/04/23	3	21.25	1	21.05	21.40	2	3,282	0.06%
2019/04/22	13	21.83	0	0.00	21.25	13	3,282	0.40%
2019/04/17	0	0.00	1	21.45	21.45	-1	3,227	-0.03%
2019/04/01	0	0.00	1	20.80	21.35	-1	3,261	-0.03%
2019/03/12	0	0.00	1	21.90	21.90	-1	4,769	-0.02%
2019/03/11	0	0.00	1	21.65	21.50	-1	5,268	-0.02%
2019/03/08	1	21.40	0	0.00	21.25	1	5,379	0.02%
2019/03/04	1	22.35	0	0.00	22.50	1	5,975	0.02%
2019/02/27	1	22.30	1	22.55	22.40	0	6,090	0.00%
2019/02/21	0	0.00	1	23.05	23.30	-1	6,803	-0.01%
2019/02/20	0	0.00	5	24.12	23.50	-5	6,788	-0.07%
2019/02/19	1	22.65	0	0.00	23.00	1	6,648	0.02%
2019/02/18	0	0.00	1	23.10	22.80	-1	6,605	-0.02%
2019/02/14	60	23.72	55	23.90	23.10	5	6,546	0.08%
2019/02/13	2	22.48	1	22.90	23.45	1	6,366	0.02%
2019/02/12	6	22.00	6	22.00	21.90	0	6,143	0.00%
2019/02/11	4	21.29	5	21.55	21.40	-1	6,069	-0.02%
2019/01/29	0	0.00	3	20.45	20.25	-3	6,036	-0.05%
2019/01/28	4	20.95	1	20.75	20.70	3	6,058	0.05%
2019/01/25	0	0.00	4	20.90	20.50	-4	6,080	-0.07%
2019/01/22	1	20.50	1	20.45	20.20	0	6,300	0.00%
2019/01/21	12	20.78	9	20.86	20.85	3	6,329	0.05%
2019/01/16	0	0.00	10	19.90	19.90	-10	6,329	-0.16%
2019/01/09	10	19.60	0	0.00	19.70	10	6,369	0.16%
2019/01/03	2	19.78	0	0.00	19.55	2	6,558	0.03%
2018/12/20	19	20.22	20	20.27	20.00	-1	6,910	-0.01%
2018/12/19	10	20.60	10	20.70	20.75	0	6,866	0.00%
2018/12/14	1	21.40	0	0.00	21.60	1	7,092	0.01%
2018/12/12	4	23.10	5	23.02	22.85	-1	7,105	-0.01%
2018/12/11	1	21.90	0	0.00	21.75	1	7,057	0.01%
2018/12/07	10	22.80	10	22.60	22.60	0	7,085	0.00%
2018/12/06	0	0.00	1	23.30	22.20	-1	7,191	-0.01%
2018/12/05	7	24.21	5	24.30	24.00	2	7,061	0.03%
2018/12/04	1	24.35	2	24.43	24.50	-1	6,721	-0.01%
2018/11/28	8	22.65	8	22.80	22.25	0	6,052	0.00%
2018/11/27	2	22.38	1	22.60	22.25	1	5,919	0.02%
2018/11/26	5	22.15	6	21.63	21.60	-1	5,645	-0.02%
2018/11/23	1	22.00	2	21.75	21.70	-1	5,570	-0.02%
2018/11/22	9	20.82	10	20.84	21.15	-1	5,292	-0.02%
2018/11/21	2	20.38	2	19.93	20.55	0	4,970	0.00%
2018/11/16	1	18.55	1	18.80	18.15	0	4,942	0.00%
2018/11/15	0	0.00	5	18.35	18.40	-5	4,978	-0.10%
2018/11/14	1	18.40	0	0.00	18.25	1	5,017	0.02%
2018/11/13	6	18.18	2	17.88	18.60	4	5,141	0.08%
2018/11/09	0	0.00	1	18.30	18.25	-1	5,191	-0.02%
2018/11/08	2	18.40	0	0.00	18.00	2	5,248	0.04%
2018/11/07	10	18.30	11	18.28	18.60	-1	5,226	-0.02%
2018/11/06	5	17.70	5	17.70	17.40	0	5,254	0.00%
2018/11/02	1	18.00	1	18.55	18.35	0	5,323	0.00%
2018/11/01	11	17.71	15	18.12	17.70	-4	5,296	-0.08%
2018/10/31	11	17.18	7	17.34	17.50	4	5,205	0.08%
2018/10/30	5	16.30	5	16.00	15.95	0	5,117	0.00%
2018/10/29	5	16.07	5	15.95	16.10	0	5,175	0.00%
2018/10/17	3	20.10	3	20.00	19.45	0	5,542	0.00%
2018/10/16	11	19.87	11	19.99	19.50	0	5,573	0.00%
2018/10/12	1	18.40	1	18.65	19.30	0	5,774	0.00%
2018/10/11	0	0.00	1	18.15	18.00	-1	5,828	-0.02%
2018/10/09	5	20.67	4	20.15	20.00	1	5,909	0.02%
2018/10/05	4	21.33	5	21.43	20.30	-1	6,078	-0.02%
2018/10/04	1	22.20	1	22.00	21.95	0	6,039	0.00%
2018/10/01	1	23.75	0	0.00	23.85	1	6,568	0.02%
2018/09/28	1	23.75	1	23.30	23.70	0	6,784	0.00%
2018/09/27	3	24.13	5	23.99	23.30	-2	6,877	-0.03%
2018/09/26	0	0.00	2	24.00	24.00	-2	7,020	-0.03%
2018/09/25	2	23.75	4	24.06	23.65	-2	7,080	-0.03%
2018/09/21	13	23.98	9	24.27	23.95	4	7,036	0.06%
2018/09/20	3	23.35	2	23.45	23.15	1	6,984	0.01%
2018/09/19	2	23.90	1	24.30	23.10	1	7,126	0.01%
2018/09/18	3	23.35	1	23.60	23.00	2	7,137	0.03%
2018/09/17	12	23.86	11	23.76	24.20	1	7,271	0.01%
2018/09/14	0	0.00	7	22.78	23.25	-7	7,240	-0.10%
2018/09/12	3	20.87	0	0.00	20.10	3	7,544	0.04%
2018/09/11	0	0.00	3	22.18	22.10	-3	7,600	-0.04%
2018/09/10	5	22.64	6	22.85	22.45	-1	7,871	-0.01%
2018/09/07	2	25.55	0	0.00	24.90	2	7,830	0.03%
2018/09/06	1	26.50	0	0.00	26.65	1	7,859	0.01%
2018/09/04	1	27.40	0	0.00	27.50	1	8,353	0.01%
2018/08/31	0	0.00	4	27.88	28.40	-4	8,642	-0.05%
2018/08/30	23	28.94	23	29.11	28.10	0	8,737	0.00%
2018/08/29	2	28.50	2	28.30	28.45	0	8,808	0.00%
2018/08/28	4	28.13	1	28.05	28.05	3	8,965	0.03%
2018/08/27	0	0.00	2	27.80	28.55	-2	9,101	-0.02%
2018/08/24	3	27.22	1	27.25	27.25	2	9,575	0.02%
2018/08/23	3	27.43	7	27.69	28.00	-4	10,673	-0.04%
2018/08/22	2	27.10	0	0.00	27.15	2	11,758	0.02%
2018/08/21	0	0.00	2	27.60	27.25	-2	13,147	-0.02%
2018/08/20	6	27.23	3	28.30	27.40	3	13,469	0.02%
2018/08/17	1	29.25	3	28.65	28.90	-2	14,306	-0.01%
2018/08/15	2	29.80	0	0.00	28.95	2	14,843	0.01%
2018/08/14	1	29.95	1	30.75	30.75	0	14,865	0.00%
2018/08/13	1	31.00	0	0.00	29.90	1	14,941	0.01%
2018/08/10	0	0.00	1	31.00	31.00	-1	14,913	-0.01%
2018/08/08	1	31.35	1	31.00	31.00	0	15,330	0.00%
2018/08/07	2	32.10	2	31.85	31.45	0	15,401	0.00%
2018/08/06	1	32.00	0	0.00	31.45	1	15,710	0.01%
2018/08/03	1	32.05	1	32.60	32.35	0	15,863	0.00%
2018/08/02	20	31.43	22	31.49	31.35	-2	15,852	-0.01%
2018/07/31	2	33.70	0	0.00	33.65	2	16,055	0.01%
2018/07/26	0	0.00	14	35.23	35.40	-14	15,934	-0.09%
2018/07/24	12	34.20	10	34.35	34.10	2	15,688	0.01%
2018/07/19	0	0.00	1	34.15	34.15	-1	15,410	-0.01%
2018/07/18	1	33.00	14	32.00	32.50	-13	15,296	-0.08%
2018/07/17	17	35.47	2	34.10	34.05	15	15,193	0.10%
2018/07/16	45	35.50	36	35.65	35.70	9	15,078	0.06%
2018/07/13	28	35.37	27	35.45	34.55	1	15,044	0.01%
2018/07/12	2	34.80	0	0.00	34.45	2	14,942	0.01%
2018/07/11	30	34.13	80	33.88	34.55	-50	14,897	-0.34%
2018/07/10	116	34.27	98	34.27	34.30	18	14,731	0.12%	大買/
2018/07/09	37	32.34	7	32.59	32.55	30	14,561	0.21%
2018/07/06	2	32.33	2	32.50	33.80	0	14,382	0.00%
2018/07/05	5	32.10	0	0.00	30.75	5	14,183	0.04%
2018/07/04	0	0.00	1	32.50	30.70	-1	14,034	-0.01%
2018/07/03	1	33.85	0	0.00	33.20	1	13,822	0.01%
2018/06/29	5	35.16	3	35.30	35.20	2	13,686	0.01%
2018/06/28	3	35.35	11	35.17	34.50	-8	13,546	-0.06%
2018/06/26	16	37.35	16	36.94	36.90	0	13,272	0.00%
2018/06/25	2	37.20	3	37.13	36.80	-1	13,101	-0.01%
2018/06/22	2	39.50	6	39.47	38.65	-4	12,955	-0.03%
2018/06/21	6	39.95	22	38.75	41.00	-16	12,800	-0.12%
2018/06/20	8	37.95	1	38.65	37.75	7	12,560	0.06%
2018/06/19	17	42.06	9	40.83	39.80	8	12,439	0.06%
2018/06/15	0	0.00	3	40.07	39.90	-3	12,155	-0.02%
2018/06/14	2	38.88	5	39.96	39.60	-3	12,239	-0.02%
2018/06/13	1	39.20	1	42.40	39.00	0	12,350	0.00%
2018/06/12	1	42.50	7	43.03	42.45	-6	12,426	-0.05%
2018/06/11	44	39.28	18	38.42	41.00	26	12,131	0.21%
2018/06/08	2	37.00	126	37.40	37.30	-124	11,994	-1.03%	大賣/鉅額交易
2018/06/07	34	36.06	210	36.41	37.00	-176	11,951	-1.47%	大賣/鉅額交易
2018/06/06	88	35.67	197.5	36.09	35.90	-109.5	11,989	-0.91%	大賣/鉅額交易
2018/06/05	78	37.18	14	36.25	34.60	64	12,093	0.53%
2018/06/04	38	37.14	123	37.12	37.20	-85	12,044	-0.71%	大賣/
2018/06/01	430	37.81	143	37.98	37.00	287	11,883	2.42%	大買/大賣/鉅額交易
2018/05/31	304	39.87	137	39.88	38.20	167	11,358	1.47%	大買/大賣/鉅額交易
2018/05/30	36	36.48	64	36.42	37.60	-28	10,218	-0.27%
2018/05/29	74	34.41	46	34.91	34.20	28	9,074	0.31%
2018/05/28	1	30.70	3	32.05	32.05	-2	7,610	-0.03%
2018/05/25	1	29.10	11	28.75	29.15	-10	7,234	-0.14%
2018/05/23	5	26.13	3	25.98	25.90	2	5,976	0.03%
2018/05/22	0	0.00	5	25.85	25.10	-5	5,631	-0.09%
2018/05/21	0	0.00	5	25.76	26.05	-5	5,538	-0.09%
2018/05/18	1	24.90	1	25.45	25.05	0	5,420	0.00%
2018/05/16	5	26.31	4	26.34	25.20	1	5,258	0.02%
2018/05/15	1	25.05	1	25.05	24.90	0	4,897	0.00%
2018/05/14	5	25.99	0	0.00	25.80	5	4,846	0.10%
2018/05/11	4	25.25	6	24.90	24.40	-2	4,517	-0.04%
2018/05/09	2	24.83	2	24.68	24.15	0	4,292	0.00%
2018/05/08	6	23.63	6	24.60	24.05	0	4,146	0.00%
2018/04/30	3	21.90	0	0.00	21.90	3	4,353	0.07%
2018/04/26	0	0.00	3	21.80	21.50	-3	5,006	-0.06%
2018/04/23	2	24.15	2	23.98	23.70	0	5,145	0.00%
2018/04/19	5	24.25	0	0.00	24.40	5	5,110	0.10%
2018/04/17	1	23.60	0	0.00	23.50	1	4,975	0.02%
2018/04/16	3	24.80	0	0.00	24.60	3	4,971	0.06%
2018/04/13	0	0.00	5	24.80	24.95	-5	4,975	-0.10%
2018/04/12	2	23.80	0	0.00	23.80	2	4,955	0.04%
2018/03/30	5	24.35	0	0.00	24.05	5	5,259	0.10%
2018/03/23	8	23.66	45	23.60	23.95	-37	5,309	-0.70%
2018/03/22	0	0.00	53	25.84	24.85	-53	5,264	-1.01%
2018/03/21	50	25.85	0	0.00	25.85	50	5,189	0.96%
2018/03/19	0	0.00	5	26.10	26.50	-5	4,988	-0.10%
2018/03/16	0	0.00	10	25.70	25.55	-10	4,795	-0.21%
2018/03/15	0	0.00	20	24.75	24.80	-20	4,566	-0.44%
2018/03/14	0	0.00	14	25.24	24.80	-14	4,605	-0.30%
2018/03/13	4	24.30	1	24.30	25.10	3	4,568	0.07%
2018/03/12	2	25.08	2	25.25	24.70	0	4,578	0.00%
2018/03/09	3	23.88	8	24.30	24.40	-5	4,563	-0.11%
2018/03/08	83	23.27	3	22.33	23.35	80	4,559	1.75%
2018/02/23	1	21.60	0	0.00	21.40	1	5,735	0.02%
2018/02/09	0	0.00	4	20.10	20.50	-4	7,411	-0.05%
2018/02/06	5	20.55	0	0.00	20.45	5	7,600	0.07%
2018/02/05	1	22.50	0	0.00	22.70	1	7,704	0.01%
2018/02/02	13	23.85	0	0.00	23.70	13	7,809	0.17%
2018/01/29	0	0.00	2	24.85	24.85	-2	8,303	-0.02%
2018/01/26	0	0.00	2	25.55	25.40	-2	8,546	-0.02%
2018/01/25	3	25.73	0	0.00	25.20	3	8,703	0.03%
2018/01/24	2	26.80	0	0.00	26.40	2	8,804	0.02%
2018/01/22	0	0.00	2	27.25	27.15	-2	8,922	-0.02%
2018/01/19	1	25.25	0	0.00	25.40	1	9,219	0.01%
2018/01/09	2	25.00	2	24.90	24.35	0	11,346	0.00%
2018/01/04	0	0.00	8	24.45	24.30	-8	11,734	-0.07%