漢磊 (3707)-統一-三重券商分點個股進出

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
50.6
漲跌
▲0.1
漲幅
+0.20%
成交量
556張
產業
上櫃半導體類股
1276人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/11/22	3	50.93	2	51.20	50.60	1	2,319	0.04%
2024/11/21	1	50.50	1.3	50.68	50.50	-0.3	2,421	-0.01%
2024/11/20	1.1	50.21	1	50.30	50.20	0.1	2,506	0.00%
2024/11/19	2	51.00	2	51.25	51.10	0	2,676	0.00%
2024/11/18	3.1	51.47	0	0.00	50.70	3.1	2,817	0.11%
2024/11/15	3	52.90	4	53.28	53.10	-1	2,888	-0.03%
2024/11/14	1	52.60	1	54.10	52.50	0	2,885	0.00%
2024/11/13	2	54.05	11.1	54.62	54.00	-9.1	2,885	-0.32%
2024/11/12	1	55.10	2	55.20	54.80	-1	2,882	-0.03%
2024/11/11	1	55.10	1	55.60	55.80	0	2,880	0.00%
2024/11/08	2	56.05	7	55.73	55.50	-5	2,887	-0.17%
2024/11/07	1	55.10	1	55.80	55.90	0	2,891	0.00%
2024/11/01	1	54.50	1	55.10	55.10	0	3,001	0.00%
2024/10/29	2	56.80	1	57.20	56.80	1	3,032	0.03%
2024/10/28	0	0.00	23	56.70	57.40	-23	3,059	-0.75%
2024/10/25	5	57.60	8	57.79	57.50	-3	3,053	-0.10%
2024/10/24	7	57.51	12.1	56.99	57.30	-5.1	3,004	-0.17%
2024/10/23	3	54.83	3	55.13	54.70	0	2,931	0.00%
2024/10/22	1	53.80	3	53.90	54.00	-2	2,932	-0.07%
2024/10/21	3	53.47	1	54.10	53.90	2	2,955	0.07%
2024/10/18	3	52.56	2	52.85	52.10	1	2,967	0.03%
2024/10/16	1	53.40	1	52.90	52.60	0	3,016	0.00%
2024/10/15	6	54.53	1	54.90	53.70	5	3,065	0.16%
2024/10/14	2.1	53.80	2	53.70	53.70	0.1	3,125	0.00%
2024/10/11	3.1	53.93	4	54.10	54.20	-1	3,214	-0.03%
2024/10/09	0	0.00	3	53.93	53.90	-3	3,499	-0.09%
2024/10/08	1	54.13	10	55.53	54.90	-9	3,498	-0.26%
2024/10/07	7	56.10	0	0.00	55.80	7	3,504	0.20%
2024/10/04	1.1	56.18	1	56.70	55.80	0.1	3,547	0.00%
2024/10/01	2	56.95	4	56.75	57.10	-2	3,656	-0.05%
2024/09/30	10	56.10	3	56.70	56.10	7	3,677	0.19%
2024/09/27	4	57.00	1	56.60	56.80	3	3,762	0.08%
2024/09/26	5.1	56.20	3	56.00	55.70	2.1	3,756	0.06%
2024/09/25	6.2	56.82	0	0.00	56.80	6.2	3,738	0.17%
2024/09/24	1	57.30	1	55.90	55.90	0	3,736	0.00%
2024/09/23	3	57.17	1	56.90	56.80	2	3,720	0.05%
2024/09/20	1	56.70	6	57.23	56.60	-5	3,724	-0.13%
2024/09/19	1	56.90	0	0.00	57.10	1	3,719	0.03%
2024/09/18	7	57.63	7	57.87	56.90	0	3,709	0.00%
2024/09/16	3	57.07	8	57.24	56.70	-5	3,686	-0.14%
2024/09/13	7	56.13	3	55.87	56.50	4	3,695	0.11%
2024/09/12	9	56.81	26	56.48	55.60	-17	3,682	-0.46%
2024/09/11	26.1	57.35	3	57.00	56.30	23.1	3,609	0.64%
2024/09/10	5	62.90	1	64.10	61.90	4	3,385	0.12%
2024/09/09	33	64.84	14	65.01	65.40	19	3,355	0.57%
2024/09/06	3	63.80	12	62.93	64.20	-9	3,228	-0.28%
2024/09/05	2	60.10	1	59.30	59.40	1	3,157	0.03%
2024/09/04	6	59.18	4	59.88	59.30	2	3,150	0.06%
2024/09/03	2	61.55	1	62.50	61.30	1	3,156	0.03%
2024/09/02	1	63.20	1	62.20	62.20	0	3,158	0.00%
2024/08/30	3	62.73	2	62.40	62.20	1	3,189	0.03%
2024/08/29	3	63.10	4	63.83	63.50	-1	3,180	-0.03%
2024/08/28	2	64.20	0	0.00	64.00	2	3,151	0.06%
2024/08/27	11	65.79	14	66.25	64.90	-3	3,129	-0.10%
2024/08/26	1	65.30	0	0.00	64.90	1	2,980	0.03%
2024/08/23	10	65.98	12	65.43	66.30	-2	2,934	-0.07%
2024/08/22	5	65.08	4	65.63	64.50	1	2,865	0.03%
2024/08/21	10	65.65	26	64.48	65.50	-16	2,799	-0.57%
2024/08/20	20	61.93	24	61.93	62.10	-4	2,657	-0.15%
2024/08/19	9	56.90	14	56.20	59.20	-5	2,539	-0.20%
2024/08/16	3	54.03	4	54.05	53.90	-1	2,465	-0.04%
2024/08/15	1	53.60	1	53.90	53.50	0	2,477	0.00%
2024/08/14	4	53.60	2	53.75	54.00	2	2,487	0.08%
2024/08/13	2	53.05	1	53.10	53.00	1	2,496	0.04%
2024/08/12	7	53.51	6	53.02	53.50	1	2,523	0.04%
2024/08/09	2	52.20	2	52.60	51.60	0	2,521	0.00%
2024/08/08	2.1	51.70	2	51.90	52.00	0.1	2,524	0.00%
2024/08/07	15	52.96	12	52.86	52.70	3	2,530	0.12%
2024/08/06	12	51.23	11	50.82	51.50	1	2,533	0.04%
2024/08/05	4	53.95	3	53.13	52.90	1	2,501	0.04%
2024/08/02	5	59.90	4	60.28	58.70	1	2,457	0.04%
2024/08/01	16	61.69	15	61.63	61.60	1	2,460	0.04%
2024/07/31	1	57.80	2	60.37	61.70	-1	2,456	-0.04%
2024/07/30	1	56.20	1	57.60	57.60	0	2,464	0.00%
2024/07/29	5.1	57.46	2	57.45	57.00	3.1	2,470	0.13%
2024/07/26	2.1	57.81	2	58.40	58.20	0.1	2,503	0.00%
2024/07/23	8	60.44	3	60.43	59.90	5	2,531	0.20%
2024/07/22	2	60.05	2	60.50	59.80	0	2,579	0.00%
2024/07/19	9	62.53	6	62.28	61.50	3	2,675	0.11%
2024/07/18	6	63.73	5	63.90	64.00	1	2,692	0.04%
2024/07/17	6	65.50	6	66.53	65.20	0	2,704	0.00%
2024/07/16	8	66.09	10	66.73	66.20	-2	2,760	-0.07%
2024/07/15	0	0.00	2	66.20	65.70	-2	2,860	-0.07%
2024/07/12	14	66.01	4	66.95	65.90	10	3,309	0.30%
2024/07/11	13.2	66.32	32	65.74	67.20	-18.8	3,290	-0.57%
2024/07/10	1	61.90	0	0.00	61.70	1	3,114	0.03%
2024/07/09	2	61.85	1	62.70	62.50	1	3,197	0.03%
2024/07/08	2	64.45	1	64.60	63.50	1	3,275	0.03%
2024/07/05	5	64.44	18	64.00	64.10	-13	3,363	-0.39%
2024/07/04	21	61.52	21.1	61.43	61.50	-0.1	3,436	0.00%
2024/07/03	14	61.91	9	62.40	61.30	5	3,448	0.14%
2024/07/02	1.1	59.30	1	59.50	59.30	0.1	3,419	0.00%
2024/07/01	1	60.20	0	0.00	59.80	1	3,501	0.03%
2024/06/28	1	60.40	0	0.00	60.40	1	3,689	0.03%
2024/06/27	2	60.30	2	60.40	60.30	0	3,967	0.00%
2024/06/26	2	60.50	0	0.00	60.30	2	4,035	0.05%
2024/06/25	3.1	60.44	3	60.67	60.80	0.1	4,161	0.00%
2024/06/20	22	62.25	49	62.99	62.80	-27	4,148	-0.65%
2024/06/19	0	0.00	1	62.30	61.10	-1	4,173	-0.02%
2024/06/18	34	62.09	34	61.82	62.10	0	4,168	0.00%
2024/06/17	6	60.75	0	0.00	61.10	6	4,162	0.14%
2024/06/14	33	64.23	27	63.56	62.80	6	4,134	0.15%
2024/06/13	3	60.57	1	60.50	60.70	2	4,083	0.05%
2024/06/12	1	61.30	0	0.00	60.00	1	4,101	0.02%
2024/06/11	1.7	61.46	5	60.60	60.50	-3.3	4,128	-0.08%
2024/06/07	6	61.35	2	62.75	62.90	4	4,200	0.10%
2024/06/06	0.1	59.40	0	0.00	59.20	0.1	4,277	0.00%
2024/06/05	2	59.80	0	0.00	59.80	2	4,902	0.04%
2024/06/04	1	61.30	1	61.80	60.80	0	5,008	0.00%
2024/06/03	0	0.00	8	61.90	61.80	-8	5,029	-0.16%
2024/05/31	2	63.05	0	0.00	62.10	2	5,096	0.04%
2024/05/30	1	63.60	0	0.00	62.60	1	5,131	0.02%
2024/05/29	3	63.70	2	64.20	64.00	1	5,143	0.02%
2024/05/28	29.1	63.50	3	63.50	63.50	26.1	5,141	0.51%
2024/05/27	1	62.30	0	0.00	62.00	1	5,133	0.02%
2024/05/23	2.1	62.56	2	62.70	62.50	0.1	5,188	0.00%
2024/05/22	6	63.92	6.2	63.93	63.90	-0.2	5,172	0.00%
2024/05/21	0	0.00	1	64.40	63.80	-1	5,178	-0.02%
2024/05/20	0	0.00	2	64.30	65.10	-2	5,167	-0.04%
2024/05/17	2	64.45	1	64.40	64.50	1	5,160	0.02%
2024/05/15	5	65.22	1	65.20	64.30	4	5,135	0.08%
2024/05/14	2	65.00	1	65.00	64.90	1	5,139	0.02%
2024/05/13	1	64.40	0	0.00	64.30	1	5,150	0.02%
2024/05/10	1	65.10	6	65.57	65.90	-5	5,146	-0.10%
2024/05/08	0	0.00	10	66.10	65.50	-10	5,128	-0.19%
2024/05/07	1	65.40	1	66.30	65.50	0	5,128	0.00%
2024/05/06	1	66.30	0	0.00	66.10	1	5,109	0.02%
2024/05/03	4	69.35	4	68.75	67.10	0	5,076	0.00%
2024/05/02	2	70.00	2	70.25	70.50	0	5,029	0.00%
2024/04/30	2	70.45	2	70.60	70.10	0	5,010	0.00%
2024/04/29	0	0.00	1	70.10	70.10	-1	4,960	-0.02%
2024/04/26	21	70.21	0	0.00	69.10	21	4,925	0.43%
2024/04/25	13	70.32	8	70.95	70.60	5	4,867	0.10%
2024/04/23	2	68.30	3	68.63	68.50	-1	4,740	-0.02%
2024/04/22	10	69.16	6	68.70	67.00	4	4,706	0.08%
2024/04/19	8	67.75	24	67.87	67.10	-16	4,625	-0.35%
2024/04/18	81	75.24	48.1	75.81	72.00	32.9	4,470	0.74%
2024/04/17	9	72.96	14	73.56	73.80	-5	3,962	-0.13%
2024/04/16	5	67.46	4	67.60	67.10	1	3,925	0.03%
2024/04/15	2.3	70.43	2	69.30	70.50	0.2	3,825	0.01%
2024/04/12	1	71.70	5.1	72.02	71.60	-4.1	3,741	-0.11%
2024/04/11	9	71.00	31	72.58	70.50	-22	3,656	-0.60%
2024/04/10	28	71.69	7	70.43	71.50	21	3,535	0.59%
2024/04/09	2.1	65.91	0	0.00	65.70	2.1	3,357	0.06%
2024/04/08	2.2	66.81	3	67.03	67.20	-0.8	3,322	-0.03%
2024/04/03	8.6	68.25	9	68.24	68.60	-0.4	3,261	-0.01%
2024/04/02	17	66.81	18	66.79	68.20	-1	3,173	-0.03%
2024/04/01	47	66.05	52.1	66.58	67.70	-5.1	2,978	-0.17%
2024/03/29	15	61.63	21.1	61.68	61.90	-6.1	2,693	-0.23%
2024/03/28	18	60.99	17	60.91	60.70	1	2,625	0.04%
2024/03/26	1	59.10	1	57.30	57.30	0	2,487	0.00%
2024/03/25	9.1	59.49	9	59.16	59.00	0.1	2,485	0.00%
2024/03/22	10.1	59.53	10	59.60	59.30	0.1	2,479	0.00%
2024/03/21	1	57.20	1	57.50	57.20	0	2,439	0.00%
2024/03/20	2	57.50	0	0.00	57.00	2	2,517	0.08%
2024/03/19	5	58.94	3	59.30	58.60	2	2,508	0.08%
2024/03/18	3	58.60	2	58.65	58.10	1	2,491	0.04%
2024/03/15	4.2	60.28	2	61.15	59.50	2.2	2,472	0.09%
2024/03/14	6	60.83	8	60.30	61.20	-2	2,445	-0.08%
2024/03/13	3	62.90	7	62.73	61.70	-4	2,402	-0.17%
2024/03/12	6	62.23	0	0.00	61.80	6	2,320	0.26%
2024/03/11	41	64.67	51	65.45	64.20	-10	2,207	-0.45%
2024/03/08	17	58.09	59	59.37	61.00	-42	1,567	-2.68%
2024/03/07	15	55.79	2	55.80	55.50	13	1,432	0.91%
2024/03/06	37.1	56.97	9	56.47	56.10	28.1	1,416	1.98%
2024/03/05	11	58.33	0	0.00	58.00	11	1,411	0.78%
2024/03/04	17	59.28	19	59.82	59.70	-2	1,384	-0.14%
2024/03/01	1	59.80	0	0.00	59.50	1	1,371	0.07%
2024/02/29	3	60.33	0	0.00	60.30	3	1,363	0.22%
2024/02/27	2	63.20	9	61.60	61.50	-7	1,350	-0.52%
2024/02/26	20	60.10	11	60.27	62.60	9	1,326	0.68%
2024/02/23	0.1	60.90	0.1	61.30	60.70	0	1,268	0.00%
2024/02/22	0	0.00	2	61.16	61.10	-2	1,299	-0.16%
2024/02/20	0.1	62.60	0	0.00	62.00	0.1	1,316	0.01%
2024/02/16	0	62.80	0	0.00	62.80	0	1,319	0.00%
2024/02/05	0	0.00	8	60.75	60.90	-8	1,300	-0.62%
2024/02/02	0	0.00	2	62.00	61.90	-2	1,279	-0.16%
2024/02/01	1.1	62.14	0	0.00	62.20	1.1	1,278	0.09%
2024/01/31	1	63.40	0	0.00	63.00	1	1,270	0.08%
2024/01/30	2	64.30	1	65.10	63.50	1	1,263	0.08%
2024/01/29	0	0.00	1	64.90	64.40	-1	1,263	-0.08%
2024/01/25	0	0.00	7	64.61	64.30	-7	1,283	-0.55%
2024/01/22	0	0.00	5	65.30	65.50	-5	1,324	-0.38%
2024/01/19	0	0.00	1	63.40	63.80	-1	1,314	-0.08%
2024/01/18	0	0.00	3	64.20	62.90	-3	1,311	-0.23%
2024/01/17	2	64.50	0	0.00	64.10	2	1,304	0.15%
2024/01/16	1	65.10	0	0.00	65.40	1	1,291	0.08%
2024/01/15	0	66.20	0	0.00	65.90	0	1,287	0.00%
2024/01/11	1.1	66.62	0	0.00	66.60	1.1	1,300	0.08%
2024/01/10	3	66.27	8	66.05	65.50	-5	1,314	-0.38%
2024/01/08	3	68.53	1	69.60	68.50	2	1,277	0.16%
2024/01/05	5.2	69.43	2	70.20	69.10	3.2	1,275	0.25%
2024/01/04	6.1	69.54	0	0.00	69.40	6.1	1,263	0.48%
2024/01/03	0.1	70.40	0	0.00	70.40	0.1	1,259	0.01%
2024/01/02	1	71.60	2	71.90	71.40	-1	1,245	-0.08%
2023/12/29	1	72.20	0	0.00	72.10	1	1,240	0.08%
2023/12/28	2	73.45	2	73.45	72.70	0	1,242	0.00%
2023/12/27	1	73.10	1	73.40	73.00	0	1,240	0.00%
2023/12/26	1	72.50	0	0.00	72.40	1	1,246	0.08%
2023/12/25	3.1	71.70	0	0.00	71.40	3.1	1,247	0.25%
2023/12/21	0.1	72.10	1	72.10	71.80	-0.9	1,315	-0.07%
2023/12/20	3	72.70	2	73.65	72.50	1	1,324	0.08%
2023/12/19	0	0.00	2	72.80	72.90	-2	1,374	-0.15%
2023/12/18	2.1	72.62	0	0.00	72.30	2.1	1,446	0.15%
2023/12/15	9	74.08	15	74.39	73.60	-6	1,504	-0.40%
2023/12/14	2	71.40	0	71.50	71.50	2	1,432	0.14%
2023/12/13	1.1	71.05	1	71.00	71.10	0.1	1,428	0.01%
2023/12/12	2	71.55	0	0.00	71.20	2	1,436	0.14%
2023/12/11	2.5	72.16	0	0.00	71.20	2.5	1,445	0.17%
2023/12/08	1	71.60	0	0.00	71.10	1	1,449	0.07%
2023/12/07	1.5	72.40	0	0.00	71.10	1.5	1,448	0.10%
2023/12/06	1	72.80	3	72.70	72.40	-2	1,441	-0.14%
2023/12/05	2	73.30	0	0.00	73.00	2	1,447	0.14%
2023/12/04	0	0.00	2	74.65	73.80	-2	1,454	-0.14%
2023/12/01	0	0.00	4	75.58	75.10	-4	1,451	-0.28%
2023/11/30	8	76.23	11	76.07	76.40	-3	1,432	-0.21%
2023/11/29	2	73.70	1	74.20	73.50	1	1,376	0.07%
2023/11/28	1	72.40	0	0.00	72.50	1	1,368	0.07%
2023/11/24	0	0.00	2	74.35	73.60	-2	1,379	-0.14%
2023/11/22	3	72.97	0	0.00	73.20	3	1,364	0.22%
2023/11/21	6	74.33	0	0.00	73.00	6	1,370	0.44%
2023/11/20	1	72.40	2	73.55	73.50	-1	1,372	-0.07%
2023/11/15	2	70.60	1	70.50	70.90	1	1,353	0.07%
2023/11/14	1	69.60	1	69.20	69.70	0	1,355	0.00%
2023/11/13	2	69.20	0	0.00	69.00	2	1,364	0.15%
2023/11/10	1	69.80	0	0.00	69.20	1	1,372	0.07%
2023/11/08	2.4	70.77	2	71.80	70.40	0.4	1,410	0.03%
2023/11/06	0.3	71.50	0	0.00	71.70	0.3	1,452	0.02%
2023/11/01	9	70.78	8	70.80	70.00	1	1,467	0.07%
2023/10/31	1	69.50	4	69.35	68.40	-3	1,451	-0.21%
2023/10/30	3	71.33	0	0.00	71.20	3	1,464	0.20%
2023/10/25	1	72.00	0	0.00	72.10	1	1,510	0.07%
2023/10/18	2.1	70.23	0	0.00	69.00	2.1	1,651	0.13%
2023/10/17	0	0.00	0	71.40	71.30	0	1,638	0.00%
2023/10/16	0	0.00	1	71.40	71.40	-1	1,655	-0.06%
2023/10/13	1	73.10	0	0.00	73.00	1	1,712	0.06%
2023/10/12	1	72.50	0	0.00	72.40	1	1,748	0.06%
2023/10/06	0	0.00	1	73.10	73.00	-1	1,857	-0.05%
2023/10/05	1	73.50	4	73.88	73.30	-3	1,959	-0.15%
2023/10/04	1	72.30	1	72.30	73.40	0	2,255	0.00%
2023/10/03	3	73.17	2	74.00	72.80	1	2,623	0.04%
2023/10/02	7	73.26	3	73.73	74.00	4	2,715	0.15%
2023/09/28	2	72.20	2	72.20	72.20	0	2,973	0.00%
2023/09/27	15	71.84	0	0.00	71.40	15	2,993	0.50%
2023/09/26	2.1	72.37	3	73.43	72.10	-0.9	2,996	-0.03%
2023/09/25	3	75.67	0	0.00	75.00	3	2,978	0.10%
2023/09/22	9.1	73.89	6	74.63	75.60	3.1	2,981	0.10%
2023/09/21	11.1	78.77	10	79.67	76.20	1.1	2,932	0.04%
2023/09/20	8	79.45	6	80.92	78.60	2	2,855	0.07%
2023/09/19	1	79.11	1	80.10	80.00	0	2,814	0.00%
2023/09/18	0	0.00	4	79.95	79.20	-4	2,834	-0.14%
2023/09/15	2	79.10	0	0.00	79.00	2	2,869	0.07%
2023/09/14	3	80.10	8	80.31	79.80	-5	2,922	-0.17%
2023/09/13	4	78.72	1	79.00	79.50	3	2,937	0.10%
2023/09/12	2	77.20	3	77.00	77.60	-1	3,034	-0.03%
2023/09/11	2	76.60	0	0.00	76.60	2	3,187	0.06%
2023/09/08	1	77.90	0	0.00	77.30	1	3,371	0.03%
2023/09/07	2	79.90	0	0.00	78.90	2	3,536	0.06%
2023/09/06	2	79.60	2	80.30	80.20	0	3,622	0.00%
2023/09/05	3	79.33	2	79.50	79.60	1	3,637	0.03%
2023/09/01	4	78.98	0	0.00	78.70	4	3,729	0.11%
2023/08/31	3	79.10	2	78.70	79.10	1	3,800	0.03%
2023/08/30	1	79.20	4	78.93	78.70	-3	3,975	-0.08%
2023/08/29	3	77.17	3	78.00	78.30	0	4,038	0.00%
2023/08/28	0	0.00	1	77.30	76.50	-1	4,033	-0.02%
2023/08/25	2.1	77.25	3	76.90	76.90	-0.9	4,037	-0.02%
2023/08/24	24	76.07	7	77.03	77.30	17	4,045	0.42%
2023/08/23	2	74.55	1	74.90	75.00	1	4,042	0.02%
2023/08/22	1	74.50	2	75.70	74.50	-1	4,041	-0.02%
2023/08/21	10	75.00	0	0.00	75.00	10	4,062	0.25%
2023/08/18	1	76.10	0	0.00	75.10	1	4,085	0.02%
2023/08/17	3	75.17	1	73.90	75.40	2	4,081	0.05%
2023/08/16	4	73.05	3	71.90	74.00	1	4,078	0.02%
2023/08/15	3	73.17	5	73.50	73.20	-2	4,084	-0.05%
2023/08/14	10.1	72.38	11	74.50	72.20	-0.9	4,086	-0.02%
2023/08/11	6	74.75	4	75.65	75.00	2	4,059	0.05%
2023/08/10	2.4	76.07	0	0.00	75.80	2.4	4,061	0.06%
2023/08/09	0	0.00	1.3	77.46	77.50	-1.3	4,064	-0.03%
2023/08/08	1	79.40	1	80.00	78.00	0	4,089	0.00%
2023/08/07	2.1	79.64	0	0.00	79.60	2.1	4,103	0.05%
2023/08/04	0	0.00	4	78.40	78.30	-4	4,104	-0.10%
2023/08/02	5.1	78.23	0	0.00	77.70	5.1	4,126	0.12%
2023/08/01	0	0.00	1	79.80	79.70	-1	4,102	-0.02%
2023/07/31	3.1	80.50	1	79.60	79.30	2.1	4,107	0.05%
2023/07/28	2.1	80.80	5	80.50	80.80	-2.9	4,095	-0.07%
2023/07/27	4	79.78	2	79.55	79.90	2	4,088	0.05%
2023/07/26	0.1	79.30	0	0.00	78.80	0.1	4,093	0.00%
2023/07/25	4.4	80.23	2	80.90	80.80	2.4	4,105	0.06%
2023/07/24	1.1	79.12	6	79.45	78.30	-4.9	4,093	-0.12%
2023/07/21	1	82.20	1	82.10	82.20	0	4,065	0.00%
2023/07/19	0	0.00	1	84.20	83.10	-1	4,145	-0.02%
2023/07/18	1	85.10	4	86.70	84.00	-3	4,258	-0.07%
2023/07/17	1	86.80	1	87.40	86.80	0	4,285	0.00%
2023/07/14	5.1	87.18	14	86.85	87.70	-8.9	4,293	-0.21%
2023/07/13	20	87.79	7	88.44	86.60	13	4,279	0.30%
2023/07/12	13	89.49	4	89.70	88.40	9	4,230	0.21%
2023/07/11	21	92.20	19.3	92.50	90.50	1.7	4,143	0.04%
2023/07/10	37	91.11	25	91.15	90.40	12	3,887	0.31%
2023/07/07	4.2	87.07	2	87.15	86.70	2.2	3,557	0.06%
2023/07/06	28.3	87.00	56.5	87.91	88.00	-28.2	3,479	-0.81%
2023/07/05	10	85.20	0	0.00	83.90	10	3,244	0.31%
2023/07/04	1	83.70	3	84.20	84.20	-2	3,256	-0.06%
2023/07/03	0	83.50	0	0.00	83.10	0	3,271	0.00%
2023/06/30	3	83.77	2	83.80	83.80	1	3,256	0.03%
2023/06/29	1	84.30	0	0.00	83.30	1	3,262	0.03%
2023/06/28	0	0.00	1	84.40	82.90	-1	3,313	-0.03%
2023/06/27	4	84.47	12	83.73	83.20	-8	3,418	-0.23%
2023/06/26	10.1	84.84	10	84.86	84.50	0.1	3,399	0.00%
2023/06/21	5	86.90	1	86.70	86.70	4	3,392	0.12%
2023/06/20	22	87.60	11	87.97	88.00	11	3,370	0.33%
2023/06/19	11	86.63	0	0.00	86.10	11	3,333	0.33%
2023/06/16	2.1	87.66	2	87.55	86.10	0.1	3,331	0.00%
2023/06/15	16	89.04	40	90.11	88.60	-24	3,330	-0.72%
2023/06/14	44	88.69	29	88.61	90.20	15	3,207	0.47%
2023/06/13	17	87.01	13	87.25	86.50	4	3,047	0.13%
2023/06/12	14	85.48	44	84.97	85.40	-30	2,895	-1.04%
2023/06/09	10	82.70	5.1	82.86	82.80	4.9	2,852	0.17%
2023/06/08	11	82.55	80	83.89	82.70	-69	2,862	-2.41%
2023/06/07	1	84.10	37	83.92	84.70	-36	2,898	-1.24%
2023/06/06	18	82.73	1	83.50	82.00	17	2,862	0.59%
2023/06/05	41	86.91	6	88.26	85.20	35	2,812	1.24%
2023/06/02	95	82.42	33	82.42	82.20	62	2,698	2.30%
2023/06/01	1	79.50	0	0.00	79.50	1	2,686	0.04%
2023/05/31	5	79.10	12	79.38	79.70	-7	2,906	-0.24%
2023/05/30	2	79.10	1	79.30	79.10	1	2,948	0.03%
2023/05/29	0	0.00	1	78.40	80.60	-1	2,940	-0.03%
2023/05/26	2	77.60	1	78.20	77.00	1	2,935	0.03%
2023/05/25	2	78.05	0	0.00	77.30	2	2,952	0.07%
2023/05/24	0	0.00	46	78.35	79.10	-46	2,992	-1.54%
2023/05/23	1	77.60	1	77.90	77.60	0	2,997	0.00%
2023/05/22	19	77.98	1	78.40	77.60	18	3,004	0.60%
2023/05/19	1	78.00	1	78.10	78.00	0	3,019	0.00%
2023/05/17	0	0.00	2	76.70	76.50	-2	3,063	-0.07%
2023/05/16	2	75.40	2	76.40	76.60	0	3,082	0.00%
2023/05/15	0	74.00	1	74.00	74.50	-1	3,081	-0.03%
2023/05/12	6	73.80	8	74.79	75.50	-2	3,123	-0.06%
2023/05/11	0.1	76.20	1	75.60	75.20	-1	3,118	-0.03%
2023/05/10	4	76.65	1	77.50	77.40	3	3,148	0.10%
2023/05/09	0	76.50	0	0.00	76.50	0	3,168	0.00%
2023/05/05	0	78.30	0	0.00	77.80	0	3,329	0.00%
2023/04/27	2	76.50	4	76.53	76.30	-2	3,616	-0.06%
2023/04/26	2	76.30	2	76.70	76.70	0	3,627	0.00%
2023/04/25	2	79.90	1	77.20	77.00	1	3,610	0.03%
2023/04/24	4	78.85	20	80.05	80.00	-16	3,603	-0.44%
2023/04/21	8	81.59	6	81.92	79.10	2	3,573	0.06%
2023/04/20	2.1	83.66	25.1	83.92	83.50	-23	3,464	-0.66%
2023/04/19	2.1	87.35	8	87.02	86.50	-5.8	3,429	-0.17%
2023/04/18	1	87.80	4	87.60	87.60	-3	3,431	-0.09%
2023/04/17	1	88.70	38	88.39	88.70	-37	3,425	-1.08%
2023/04/14	8	88.76	1	88.40	88.40	7	3,408	0.21%
2023/04/13	13	88.53	1	90.50	88.20	12	3,425	0.35%
2023/04/12	2	89.00	24	90.01	90.40	-22	3,410	-0.64%
2023/04/11	1	90.30	1	90.10	90.00	0	3,405	0.00%
2023/04/10	5	91.14	27	90.78	90.50	-22	3,427	-0.64%
2023/04/07	11	91.95	17	92.28	92.30	-6	3,421	-0.18%
2023/04/06	6	91.67	8	91.70	91.30	-2	3,404	-0.06%
2023/03/31	0	0.00	1	90.90	90.70	-1	3,404	-0.03%
2023/03/30	1	90.40	3	90.60	90.50	-2	3,449	-0.06%
2023/03/29	24.4	90.71	21	90.00	89.80	3.4	3,455	0.10%
2023/03/28	4	91.58	15	92.07	91.70	-11	3,436	-0.32%
2023/03/27	0	0.00	1	90.00	90.00	-1	3,372	-0.03%
2023/03/24	5	90.48	14	90.79	90.80	-9	3,391	-0.27%
2023/03/23	6	90.20	2	90.35	90.20	4	3,374	0.12%
2023/03/22	1	90.70	0	0.00	90.70	1	3,380	0.03%
2023/03/21	12	89.81	12	90.18	89.70	0	3,382	0.00%
2023/03/20	53	90.51	12	91.07	89.90	41	3,390	1.21%
2023/03/17	0	0.00	1	88.10	88.50	-1	3,318	-0.03%
2023/03/16	2	86.60	0	0.00	86.80	2	3,310	0.06%
2023/03/15	0	0.00	1	86.80	86.80	-1	3,365	-0.03%
2023/03/14	4	86.80	0	0.00	86.10	4	3,395	0.12%
2023/03/13	1	87.90	1	88.30	88.40	0	3,426	0.00%
2023/03/10	3	90.03	0	0.00	88.90	3	3,468	0.09%
2023/03/08	1	91.90	1	92.50	92.30	0	3,547	0.00%
2023/03/07	0	0.00	3	92.37	92.50	-3	3,544	-0.08%
2023/03/06	4	89.93	9	90.18	90.70	-5	3,527	-0.14%
2023/03/03	28.1	88.52	34	88.81	89.20	-5.9	3,536	-0.17%
2023/03/02	7	92.29	0	0.00	90.80	7	3,372	0.21%
2023/02/24	12	93.17	0	0.00	93.10	12	3,413	0.35%
2023/02/23	29	93.88	3	94.30	93.90	26	3,423	0.76%
2023/02/22	2	95.20	4	93.25	93.20	-2	3,543	-0.06%
2023/02/21	3	97.53	1	98.50	97.10	2	3,626	0.06%
2023/02/20	29.1	96.87	4	97.50	97.50	25.1	3,771	0.66%
2023/02/16	0	0.00	2	97.60	97.90	-2	4,067	-0.05%
2023/02/15	0	0.00	1	96.40	95.90	-1	4,178	-0.02%
2023/02/14	1	97.30	8	97.00	97.00	-7	4,192	-0.17%
2023/02/13	1	96.00	1	95.50	96.10	0	4,328	0.00%
2023/02/10	3	96.87	0	0.00	95.20	3	4,382	0.07%
2023/02/09	3	98.53	7	98.93	98.30	-4	4,372	-0.09%
2023/02/08	7	99.53	7	98.90	98.90	0	4,401	0.00%
2023/02/07	2	97.10	2	97.45	97.60	0	4,395	0.00%
2023/02/06	6	97.85	3	99.27	96.90	3	4,427	0.07%
2023/02/03	2	99.00	2	101.50	98.20	0	4,387	0.00%
2023/02/02	10	99.64	15	99.41	100.00	-5	4,351	-0.11%
2023/02/01	1	96.60	0	0.00	96.70	1	4,263	0.02%
2023/01/30	1.4	94.27	0.5	91.20	94.80	0.9	4,295	0.02%
2023/01/16	0	0.00	4	89.20	90.00	-4	4,315	-0.09%
2023/01/13	2	88.00	1	90.50	87.70	1	4,344	0.02%
2023/01/12	13	91.09	17	89.93	89.20	-4	4,404	-0.09%
2023/01/11	6	90.57	2	90.30	90.40	4	4,408	0.09%
2023/01/10	3	90.13	1	90.40	89.80	2	4,472	0.04%
2023/01/09	1	90.40	3	90.37	90.50	-2	4,547	-0.04%
2023/01/06	0	0.00	1	86.50	88.80	-1	4,610	-0.02%
2023/01/03	1	85.60	1	86.50	86.20	0	4,956	0.00%
2022/12/30	0.2	85.20	2	85.70	84.60	-1.9	5,051	-0.04%
2022/12/29	3	85.03	3	85.03	85.10	0	5,112	0.00%
2022/12/28	1	85.80	1	85.90	86.00	0	5,227	0.00%
2022/12/27	2	88.80	1	89.60	88.80	1	5,318	0.02%
2022/12/26	1	87.70	0	0.00	88.30	1	5,391	0.02%
2022/12/23	1	86.60	0	0.00	86.90	1	5,515	0.02%
2022/12/22	4	87.18	4	88.55	86.90	0	5,581	0.00%
2022/12/21	2	88.95	1	89.40	87.60	1	5,715	0.02%
2022/12/20	2	89.80	2	91.65	88.50	0	5,847	0.00%
2022/12/19	1	90.40	1	91.20	90.90	0	6,017	0.00%
2022/12/16	5	92.96	2	92.95	93.20	3	6,155	0.05%
2022/12/15	0	0.00	6	96.00	95.40	-6	6,214	-0.10%
2022/12/14	4	95.35	3	95.37	95.90	1	6,247	0.02%
2022/12/13	1	93.81	1	96.20	93.80	0	6,275	0.00%
2022/12/12	3	94.90	0	0.00	95.00	3	6,289	0.05%
2022/12/09	4.1	97.36	5	97.06	96.10	-0.9	6,319	-0.01%
2022/12/08	1	97.10	3	96.83	97.10	-2	6,371	-0.03%
2022/12/07	2	97.40	30	99.03	96.20	-28	6,462	-0.43%
2022/12/06	4	101.50	2	101.00	99.80	2	6,454	0.03%
2022/12/05	8	104.13	18	104.64	103.00	-10	6,541	-0.15%
2022/12/02	3	102.67	5	102.60	102.50	-2	6,546	-0.03%
2022/12/01	30	102.05	22	101.32	102.00	8	6,589	0.12%
2022/11/30	13	99.20	13	98.41	98.10	0	6,601	0.00%
2022/11/29	4	97.18	4	97.30	98.30	0	6,693	0.00%
2022/11/28	10	96.71	9	97.61	97.80	1	6,786	0.01%
2022/11/25	10.1	96.94	7	96.59	96.00	3.1	6,967	0.04%
2022/11/24	6	99.17	3	99.07	98.80	3	6,996	0.04%
2022/11/23	7	99.63	9	99.14	98.30	-2	7,077	-0.03%
2022/11/22	10.1	98.47	0	0.00	98.30	10.1	7,184	0.14%
2022/11/21	7	100.00	20	100.75	100.00	-13	7,322	-0.18%
2022/11/18	72	102.02	160	100.07	99.60	-88	7,455	-1.18%	大賣/
2022/11/17	2	99.30	14	100.52	102.00	-12	7,553	-0.16%
2022/11/16	11	98.92	8	99.70	98.30	3	7,672	0.04%
2022/11/15	29	98.14	90	99.06	101.00	-61	7,668	-0.80%
2022/11/14	3	95.10	3	94.80	95.30	0	8,013	0.00%
2022/11/11	58	95.28	55	94.79	93.60	3	8,238	0.04%
2022/11/10	11	93.04	3	92.93	93.00	8	8,202	0.10%
2022/11/09	8.2	94.37	15	94.77	94.30	-6.8	8,285	-0.08%
2022/11/08	6	92.28	7	92.40	90.40	-1	8,385	-0.01%
2022/11/07	3	91.40	3	91.33	91.10	0	8,445	0.00%
2022/11/03	6	89.08	6	89.57	89.90	0	8,677	0.00%
2022/11/02	2	89.25	6	89.27	89.40	-4	8,945	-0.04%
2022/11/01	7	87.46	5	87.84	87.70	2	8,968	0.02%
2022/10/31	0	0.00	3	85.77	87.00	-3	9,084	-0.03%
2022/10/28	5	84.32	3	84.13	83.90	2	9,165	0.02%
2022/10/27	0	0.00	4	84.63	85.90	-4	9,348	-0.04%
2022/10/26	30	82.73	41	82.13	81.90	-11	9,542	-0.12%
2022/10/25	1	83.50	1	84.50	82.50	0	9,588	0.00%
2022/10/24	4	86.23	7	86.67	85.00	-3	9,723	-0.03%
2022/10/21	4	86.18	6	85.12	84.00	-2	9,912	-0.02%
2022/10/20	7	85.50	4	86.63	86.20	3	10,050	0.03%
2022/10/19	8	86.74	4	87.98	85.80	4	10,335	0.04%
2022/10/18	9	87.84	6	88.32	87.90	3	10,432	0.03%
2022/10/17	4	84.23	8	84.95	86.80	-4	10,554	-0.04%
2022/10/14	12	88.59	9	88.11	89.10	3	10,742	0.03%
2022/10/13	18	85.44	95	84.17	83.00	-77	11,153	-0.69%
2022/10/12	7	91.24	5	91.14	90.00	2	11,255	0.02%
2022/10/11	37	91.09	34	91.09	90.80	3	11,414	0.03%
2022/10/07	11.2	98.93	1	99.30	97.50	10.2	11,748	0.09%
2022/10/06	4	100.78	14	101.14	101.50	-10	11,787	-0.08%
2022/10/05	13	101.93	91	100.90	99.80	-78	11,825	-0.66%
2022/10/04	20	97.94	24	98.91	101.00	-4	11,829	-0.03%
2022/10/03	11	94.36	15	94.93	94.80	-4	12,009	-0.03%
2022/09/30	11	90.48	14	91.58	95.00	-3	12,487	-0.02%
2022/09/29	7	92.06	5	90.64	91.10	2	12,909	0.02%
2022/09/28	26	94.54	86	92.27	90.70	-60	13,222	-0.45%
2022/09/27	20.1	98.54	13	98.12	99.60	7.1	13,774	0.05%
2022/09/26	12	102.04	5	103.09	98.50	7	14,054	0.05%
2022/09/23	22.5	110.77	10	109.25	107.00	12.5	14,215	0.09%
2022/09/22	5	112.30	2	111.00	114.00	3	14,252	0.02%
2022/09/21	107.1	111.46	2	110.00	110.00	105.1	14,266	0.74%	大買/鉅額交易
2022/09/20	1	110.50	2	111.00	113.00	-1	14,345	-0.01%
2022/09/16	7	111.14	5	109.80	109.50	2	14,612	0.01%
2022/09/15	10.3	113.81	10	112.10	111.50	0.3	14,736	0.00%
2022/09/14	4	109.04	7	110.86	114.00	-3	14,959	-0.02%
2022/09/13	4	113.11	4.5	113.50	111.50	-0.5	15,080	0.00%
2022/09/12	14.2	113.46	22	113.20	112.50	-7.8	15,194	-0.05%
2022/09/08	5	107.31	28	109.18	110.00	-23	15,217	-0.15%
2022/09/07	5.2	106.20	4	105.63	105.00	1.2	15,282	0.01%
2022/09/06	11.3	107.19	8	106.81	107.00	3.3	15,312	0.02%
2022/09/05	30.6	111.03	13	110.69	110.50	17.6	15,354	0.11%
2022/09/02	7.1	114.78	8	114.50	115.00	-0.9	15,372	-0.01%
2022/09/01	36.1	113.00	13.1	114.03	113.00	23	15,352	0.15%
2022/08/31	10	115.25	1	115.50	115.50	9	15,307	0.06%
2022/08/30	44	116.43	13	116.81	117.00	31	15,517	0.20%
2022/08/29	11.1	112.28	38.1	111.50	116.00	-27	15,566	-0.17%
2022/08/26	24.7	116.69	15	117.50	115.50	9.7	15,485	0.06%
2022/08/25	12	116.96	21.3	116.56	117.00	-9.3	15,471	-0.06%
2022/08/24	12.3	115.48	13	115.88	113.00	-0.8	15,425	0.00%
2022/08/23	12	112.96	16.3	113.39	115.50	-4.3	15,405	-0.03%
2022/08/22	13	112.54	25	112.36	111.50	-12	15,309	-0.08%
2022/08/19	84.1	113.89	106.3	113.78	113.00	-22.2	15,226	-0.15%	大賣/
2022/08/18	33	107.18	22.3	106.98	109.00	10.8	14,800	0.07%
2022/08/17	10.3	103.77	10	103.20	102.50	0.3	14,631	0.00%
2022/08/16	20.2	105.10	18	106.22	104.50	2.2	14,638	0.01%
2022/08/15	16.2	104.56	32	105.41	105.50	-15.8	14,659	-0.11%
2022/08/12	3	101.83	5.9	101.42	101.50	-2.9	14,467	-0.02%
2022/08/11	17.1	101.41	21	102.08	99.60	-3.9	14,453	-0.03%
2022/08/10	19.1	99.33	19	99.42	98.50	0.1	14,537	0.00%
2022/08/09	27	100.91	24	101.23	101.00	3	14,513	0.02%
2022/08/08	4.1	98.10	2	98.65	99.50	2.1	14,328	0.01%
2022/08/05	9.2	98.00	23	97.70	98.80	-13.9	14,409	-0.10%
2022/08/04	20	93.03	52	93.84	95.00	-32	14,382	-0.22%
2022/08/03	39.2	93.48	34	93.36	93.20	5.2	14,364	0.04%
2022/08/02	43.2	96.48	14	95.93	96.20	29.2	14,293	0.20%
2022/08/01	14.3	101.01	16	101.00	100.50	-1.7	14,116	-0.01%
2022/07/29	11.1	101.67	13	101.96	102.50	-1.9	14,118	-0.01%
2022/07/28	29	100.02	22	100.38	98.50	7	14,034	0.05%
2022/07/27	7	98.86	7.6	98.22	99.50	-0.6	13,908	0.00%
2022/07/26	34	100.51	32	99.80	97.40	2	13,776	0.01%
2022/07/25	18	99.78	17	100.08	100.50	1	13,539	0.01%
2022/07/22	17	100.31	17.1	101.51	99.10	-0.1	13,580	0.00%
2022/07/21	34	101.37	25	100.62	101.50	9	13,675	0.07%
2022/07/20	36	99.89	37	99.55	99.30	-1	13,520	-0.01%
2022/07/19	36	93.58	28	92.47	94.30	8	13,162	0.06%
2022/07/18	19	94.04	8	94.23	93.00	11	13,027	0.08%
2022/07/15	28	92.03	43	92.35	93.00	-15	12,806	-0.12%
2022/07/14	5	85.64	13	86.57	88.00	-8	12,375	-0.06%
2022/07/13	10	85.72	5	85.82	83.50	5	12,311	0.04%
2022/07/12	8	84.55	5	83.08	82.00	3	12,306	0.02%
2022/07/11	19	87.02	27	86.90	87.90	-8	12,314	-0.06%
2022/07/08	86	89.70	73	90.33	88.50	13	12,130	0.11%
2022/07/07	59.1	83.53	60	84.15	85.00	-1	11,708	-0.01%
2022/07/06	104	85.66	179	85.32	83.50	-75	11,235	-0.67%	大買/大賣/
2022/07/05	122	87.97	105	89.91	90.10	17	10,979	0.15%	大買/大賣/
2022/07/04	32	94.24	26	94.24	90.90	6	10,346	0.06%
2022/07/01	47.1	104.65	60	103.53	101.00	-12.9	10,130	-0.13%
2022/06/30	25.2	113.77	37	113.55	112.00	-11.8	9,861	-0.12%
2022/06/29	6	121.25	8	122.88	124.00	-2	9,795	-0.02%
2022/06/28	56	123.57	3	123.50	124.50	53	10,015	0.53%
2022/06/27	15	121.10	23	122.59	125.00	-8	10,509	-0.08%
2022/06/24	11	118.41	6	119.00	116.50	5	10,563	0.05%
2022/06/23	12.1	117.16	12	118.25	119.00	0.1	10,810	0.00%
2022/06/22	8.1	117.70	14	117.71	119.50	-5.9	11,550	-0.05%
2022/06/21	182	114.45	158	111.84	118.00	24	11,540	0.21%	大買/大賣/
2022/06/20	15	114.33	5	112.40	108.50	10	11,618	0.09%
2022/06/17	17	117.94	2	118.75	118.50	15	11,816	0.13%
2022/06/16	6	126.58	8	123.00	120.50	-2	12,158	-0.02%
2022/06/15	17	130.26	14	128.82	126.50	3	12,606	0.02%
2022/06/14	41	132.95	21	131.05	131.00	20	13,160	0.15%
2022/06/13	22	132.18	15.1	132.84	133.50	6.9	13,413	0.05%
2022/06/10	41	133.00	11	132.91	132.50	30	13,626	0.22%
2022/06/09	26	133.81	15	134.20	134.50	11	13,963	0.08%
2022/06/08	23	133.52	24.2	133.69	133.50	-1.2	14,265	-0.01%
2022/06/07	5	128.40	8	129.50	130.00	-3	14,193	-0.02%
2022/06/06	2	127.00	3	128.17	127.00	-1	14,134	-0.01%
2022/06/02	19	127.63	11	128.09	127.50	8	14,263	0.06%
2022/06/01	4	126.25	32	126.41	126.00	-28	14,291	-0.20%
2022/05/31	19	126.95	17	126.47	126.50	2	14,344	0.01%
2022/05/30	35.1	123.00	8	123.69	125.00	27.1	14,311	0.19%
2022/05/27	4	120.00	3	121.50	119.00	1	14,305	0.01%
2022/05/26	14	122.25	9	120.22	119.50	5	14,337	0.03%
2022/05/25	6	118.67	10	118.65	120.50	-4	14,351	-0.03%
2022/05/24	12.1	119.25	26	118.79	115.50	-13.9	14,427	-0.10%
2022/05/23	9	121.00	13	122.31	121.00	-4	14,403	-0.03%
2022/05/20	1	118.50	1	119.50	119.00	0	14,368	0.00%
2022/05/19	13	118.81	13	117.35	120.00	0	14,446	0.00%
2022/05/18	37	119.66	46	119.66	121.00	-9	14,456	-0.06%
2022/05/17	2	115.50	3	116.17	117.00	-1	14,241	-0.01%
2022/05/16	13	115.19	13	114.92	113.00	0	14,299	0.00%
2022/05/13	12	113.46	16	113.59	113.50	-4	14,329	-0.03%
2022/05/12	25	111.16	14	111.57	108.50	11	14,376	0.08%
2022/05/11	8	113.06	11.3	112.51	112.00	-3.3	14,608	-0.02%
2022/05/10	24	110.08	24	112.65	113.50	0	14,616	0.00%
2022/05/09	4.1	110.34	2	110.50	108.50	2.1	14,710	0.01%
2022/05/06	6	110.00	10	112.40	116.00	-4	14,893	-0.03%
2022/05/05	12	114.46	12	113.50	113.00	0	14,931	0.00%
2022/05/04	12	110.75	20	110.85	112.00	-8	14,911	-0.05%
2022/05/03	2	106.75	3	106.83	108.00	-1	14,981	-0.01%
2022/04/29	6	106.17	23	104.63	105.00	-17	15,109	-0.11%
2022/04/28	35	103.19	7	103.14	102.50	28	15,062	0.19%
2022/04/27	13	102.56	14	103.93	106.00	-1	14,925	-0.01%
2022/04/26	5	110.00	6	110.42	110.00	-1	14,714	-0.01%
2022/04/25	8	109.56	8	109.81	110.00	0	14,715	0.00%
2022/04/22	13.2	116.86	2	115.25	115.00	11.2	14,672	0.08%
2022/04/21	5	122.80	6	122.50	123.00	-1	14,735	-0.01%
2022/04/20	14	121.89	7	121.64	122.50	7	14,857	0.05%
2022/04/19	9	123.28	17	122.50	121.00	-8	15,002	-0.05%
2022/04/18	18.2	121.47	1.1	119.76	119.50	17.1	15,138	0.11%
2022/04/15	7	125.07	25	128.26	123.00	-18	15,233	-0.12%
2022/04/14	6	132.50	7	131.93	130.50	-1	15,425	-0.01%
2022/04/13	14	128.43	18.1	130.16	130.50	-4.1	15,411	-0.03%
2022/04/12	32	128.66	2	129.50	124.50	30	15,455	0.19%
2022/04/11	19	127.42	20	127.42	128.50	-1	15,497	-0.01%
2022/04/08	8	125.75	8	126.69	128.00	0	15,499	0.00%
2022/04/07	20	128.80	18	125.61	124.50	2	15,528	0.01%
2022/04/06	5.1	130.30	7	130.29	130.50	-2	15,634	-0.01%
2022/04/01	5	130.60	8	130.94	133.50	-3	15,910	-0.02%
2022/03/31	33	133.17	18	132.47	133.00	15	16,040	0.09%
2022/03/30	47	138.03	61	136.11	137.50	-14	15,779	-0.09%
2022/03/29	107	134.99	106	134.86	131.00	1	15,296	0.01%	大買/大賣/
2022/03/28	14	135.18	7	135.21	136.50	7	15,114	0.05%
2022/03/25	77	139.07	83.1	138.33	134.00	-6.1	14,809	-0.04%
2022/03/24	12.1	132.88	12	132.33	134.50	0.1	14,028	0.00%
2022/03/23	24	132.42	19	132.92	130.50	5	13,891	0.04%
2022/03/22	40	132.30	39	132.44	132.00	1	13,907	0.01%
2022/03/21	25	132.04	81	130.94	131.50	-56	13,712	-0.41%
2022/03/18	101	128.84	55	128.06	129.50	46	13,415	0.34%	大買/
2022/03/17	36	123.22	50	123.56	127.00	-14	13,097	-0.11%
2022/03/16	24	118.23	21	118.83	115.50	3	12,561	0.02%
2022/03/15	66	119.67	49	120.54	116.00	17	12,323	0.14%
2022/03/14	42	120.00	35	120.07	120.50	7	12,224	0.06%
2022/03/11	71	116.18	64.1	116.10	117.50	6.9	12,051	0.06%
2022/03/10	9	114.94	26	116.10	118.00	-17	11,755	-0.14%
2022/03/09	12	108.83	5	107.50	107.50	7	11,998	0.06%
2022/03/08	11	108.23	13	110.12	106.00	-2	12,521	-0.02%
2022/03/07	23	111.78	13	111.19	108.00	10	12,436	0.08%
2022/03/04	13	117.04	42	117.42	117.00	-29	12,518	-0.23%
2022/03/03	18	115.78	8	116.50	114.50	10	12,739	0.08%
2022/03/02	23	112.39	27	112.22	115.50	-4	12,940	-0.03%
2022/03/01	4	108.75	0	0.00	111.00	4	13,007	0.03%
2022/02/25	0	0.00	1	105.00	107.50	-1	13,312	-0.01%
2022/02/24	8	101.88	3	104.17	101.00	5	13,622	0.04%
2022/02/23	4	107.38	4	107.00	107.00	0	13,708	0.00%
2022/02/22	1	109.00	4	108.38	107.00	-3	14,312	-0.02%
2022/02/21	14	113.14	19	113.74	113.00	-5	14,773	-0.03%
2022/02/18	22	117.64	16	116.97	117.50	6	15,619	0.04%
2022/02/17	13	116.50	16.2	117.51	116.00	-3.2	16,741	-0.02%
2022/02/16	9	117.56	1	119.50	116.00	8	17,296	0.05%
2022/02/15	6	116.25	6.1	117.56	115.00	-0.1	17,696	0.00%
2022/02/14	12.1	115.38	5	115.40	114.50	7.1	18,179	0.04%
2022/02/11	25.5	121.06	46	119.29	120.50	-20.5	18,412	-0.11%
2022/02/10	28.2	113.93	4	113.25	113.50	24.2	18,570	0.13%
2022/02/09	5	114.50	22	113.59	115.50	-17	18,977	-0.09%
2022/02/08	55	109.17	39	109.74	109.00	16	19,452	0.08%
2022/02/07	29	103.22	40	103.80	106.50	-11	19,958	-0.06%
2022/01/26	20	104.50	22	105.57	106.00	-2	20,938	-0.01%
2022/01/25	14	108.04	9	108.78	105.00	5	22,199	0.02%
2022/01/24	24	108.25	20	106.88	112.00	4	23,333	0.02%
2022/01/21	5	110.00	4	110.13	107.50	1	24,393	0.00%
2022/01/20	1	113.00	1	112.00	113.00	0	24,821	0.00%
2022/01/19	5	114.10	7	113.50	113.00	-2	25,702	-0.01%
2022/01/18	7	118.64	3	117.67	116.00	4	27,585	0.01%
2022/01/17	2	117.50	3	116.67	118.50	-1	27,949	0.00%
2022/01/14	7	111.71	3.1	111.47	115.50	3.9	28,705	0.01%
2022/01/13	9	114.06	8	115.13	114.50	1	29,333	0.00%
2022/01/12	9	117.61	6.1	117.41	116.50	2.9	30,283	0.01%
2022/01/11	11	120.50	14.6	119.99	117.50	-3.6	31,864	-0.01%
2022/01/10	0	0.00	6	124.42	125.50	-6	32,869	-0.02%
2022/01/07	10	124.80	7	126.79	123.50	3	33,851	0.01%
2022/01/06	1	133.50	2.2	131.77	134.00	-1.2	34,726	0.00%
2022/01/05	26	136.96	20.1	135.50	135.00	6	35,729	0.02%
2022/01/04	13	142.50	7	142.00	141.00	6	36,751	0.02%
2022/01/03	7.3	145.84	4	147.00	144.50	3.3	38,902	0.01%
2021/12/30	4	145.75	31.1	144.71	143.00	-27.1	39,815	-0.07%
2021/12/29	14	147.86	33	148.29	146.00	-19	40,713	-0.05%
2021/12/28	23	146.57	42	145.98	145.50	-19	41,252	-0.05%
2021/12/27	34	143.63	24	143.02	144.50	10	41,547	0.02%
2021/12/24	0	0.00	21	136.24	136.00	-21	41,792	-0.05%
2021/12/23	5	139.60	22	139.18	138.00	-17	42,607	-0.04%
2021/12/22	6	138.50	4	136.63	136.00	2	43,380	0.00%
2021/12/21	0.1	136.00	1	135.50	136.00	-0.9	44,216	0.00%
2021/12/20	3	133.83	5	134.20	134.50	-2	45,849	0.00%
2021/12/17	8	138.94	5	138.40	136.50	3	47,177	0.01%
2021/12/16	82	145.43	68	145.10	143.00	14	48,924	0.03%
2021/12/15	12	134.83	15	134.40	137.00	-3	49,234	-0.01%
2021/12/14	22	134.11	16	133.97	133.50	6	49,407	0.01%
2021/12/13	26.3	134.16	16	135.28	134.00	10.3	49,442	0.02%
2021/12/10	17	138.85	3	138.50	137.50	14	49,568	0.03%
2021/12/09	19	140.24	43	140.86	141.50	-24	49,819	-0.05%
2021/12/08	14	144.25	9	144.11	143.00	5	50,199	0.01%
2021/12/07	36	146.19	12	145.50	143.00	24	50,938	0.05%
2021/12/06	16	150.63	5	150.30	149.50	11	51,266	0.02%
2021/12/03	425	156.72	431	156.02	155.00	-6	51,575	-0.01%	大買/大賣/
2021/12/02	141	154.46	142	154.13	156.00	-1	51,503	0.00%	大買/大賣/
2021/12/01	23	148.11	22	148.34	148.00	1	51,169	0.00%
2021/11/30	10	151.05	15	151.07	150.00	-5	51,467	-0.01%
2021/11/29	99	147.42	100	148.09	148.50	-1	51,759	0.00%
2021/11/26	54.1	144.56	51	143.77	148.50	3.1	51,975	0.01%
2021/11/25	17	145.85	58	145.94	145.50	-41	51,787	-0.08%
2021/11/24	20.3	144.23	13	144.58	145.00	7.3	51,859	0.01%
2021/11/23	51.1	150.57	39	151.00	147.00	12.1	51,866	0.02%
2021/11/22	20	154.85	17	155.38	153.00	3	51,979	0.01%
2021/11/19	38	160.39	37	161.15	156.00	1	52,766	0.00%
2021/11/18	129.3	162.86	119	162.54	157.00	10.3	52,749	0.02%	大買/大賣/
2021/11/17	41	165.76	54.2	164.28	165.50	-13.2	52,962	-0.02%
2021/11/16	105.4	168.09	38	167.57	159.50	67.4	52,558	0.13%	大買/
2021/11/15	37.5	154.87	45	155.42	159.00	-7.5	51,648	-0.01%
2021/11/12	51	151.40	48	152.29	149.00	3	51,393	0.01%
2021/11/11	51	150.94	43.1	151.15	151.50	7.9	51,178	0.02%
2021/11/10	32	142.53	32.2	142.80	145.00	-0.2	50,801	0.00%
2021/11/09	9	144.89	10	147.55	142.00	-1	50,612	0.00%
2021/11/08	44	141.69	28	143.41	146.50	16	50,327	0.03%
2021/11/05	15.1	151.30	9	148.89	147.50	6.1	50,121	0.01%
2021/11/04	50	157.65	55	155.47	150.00	-5	49,748	-0.01%
2021/11/03	227	157.17	236	158.81	160.50	-9	49,363	-0.02%	大買/大賣/
2021/11/02	228	168.88	236	157.98	154.00	-8	48,518	-0.02%	大買/大賣/
2021/11/01	153	161.99	159.1	163.07	165.50	-6.1	47,371	-0.01%	大買/大賣/
2021/10/29	96	151.87	82	151.88	152.50	14	46,367	0.03%
2021/10/28	16	143.47	10	143.16	142.50	6	45,320	0.01%
2021/10/27	34	142.71	31	143.24	141.50	3	45,025	0.01%
2021/10/26	171	141.72	184.2	144.19	140.00	-13.2	44,406	-0.03%	大買/大賣/
2021/10/25	32.1	134.56	30	135.17	135.00	2.1	42,768	0.00%
2021/10/22	38	132.58	49	132.74	135.50	-11	42,815	-0.03%
2021/10/21	36	136.65	40	135.64	132.50	-4	42,435	-0.01%
2021/10/20	88	132.45	93.2	131.68	135.50	-5.2	42,141	-0.01%
2021/10/19	117.2	132.73	117	133.71	129.50	0.2	41,482	0.00%	大買/大賣/
2021/10/18	92	128.83	89.3	128.08	132.00	2.7	40,515	0.01%
2021/10/15	72.3	125.01	80.5	124.78	128.50	-8.2	40,101	-0.02%
2021/10/14	72.5	119.12	65	119.24	117.00	7.5	39,579	0.02%
2021/10/13	95	126.44	93	126.20	122.00	2	39,274	0.01%
2021/10/12	103	127.06	80	127.09	128.50	23	39,148	0.06%	大買/
2021/10/08	159	126.36	174.5	126.47	124.00	-15.5	39,173	-0.04%	大買/大賣/
2021/10/07	71.5	121.52	89	122.31	124.50	-17.5	37,710	-0.05%
2021/10/06	97	115.48	84	114.95	113.50	13	37,871	0.03%
2021/10/05	121	111.61	200.1	112.12	113.50	-79.1	37,204	-0.21%	大買/大賣/
2021/10/04	53	107.80	30	107.98	106.00	23	36,571	0.06%
2021/10/01	78	114.47	18	112.86	112.00	60	36,165	0.17%
2021/09/30	62	115.30	127	115.87	118.00	-65	36,074	-0.18%	大賣/
2021/09/29	62.1	115.76	57	115.46	112.00	5.1	35,335	0.01%
2021/09/28	81	122.62	73	122.58	122.00	8	34,671	0.02%
2021/09/27	275	126.66	273	126.79	123.00	2	33,883	0.01%	大買/大賣/
2021/09/24	83	121.29	85	120.45	119.50	-2	32,349	-0.01%
2021/09/23	46	116.93	65.1	117.56	121.00	-19.1	31,055	-0.06%
2021/09/22	77	108.82	75	108.77	110.50	2	29,473	0.01%
2021/09/17	39	105.12	38	105.28	107.50	1	29,084	0.00%
2021/09/16	7	102.57	7	102.29	101.50	0	28,932	0.00%
2021/09/15	40	103.29	127	104.58	100.50	-87	28,857	-0.30%	大賣/
2021/09/14	113	107.93	15	106.67	106.00	98	28,654	0.34%	大買/
2021/09/13	106	108.09	103	108.13	106.50	3	28,806	0.01%	大買/大賣/
2021/09/10	696	106.17	691.1	106.79	108.00	4.9	28,763	0.02%	大買/大賣/
2021/09/09	78.1	98.08	66	97.91	101.50	12.1	28,549	0.04%
2021/09/08	85.1	96.71	85	96.29	94.60	0.1	28,436	0.00%
2021/09/07	113	103.86	68.6	98.82	98.60	44.4	28,804	0.15%	大買/
2021/09/06	24	103.63	25	104.10	103.50	-1	29,578	0.00%
2021/09/03	54.1	102.98	49.1	103.50	103.00	5	29,580	0.02%
2021/09/02	29	110.24	20	109.60	106.00	9	29,540	0.03%
2021/09/01	45.1	108.35	39	109.05	114.00	6.1	29,120	0.02%
2021/08/31	13	107.04	16	106.41	109.00	-3	28,646	-0.01%
2021/08/30	30	106.28	28	106.66	106.00	2	28,721	0.01%
2021/08/27	35	106.41	32	106.78	104.50	3	28,782	0.01%
2021/08/26	114	109.39	113	109.13	111.50	1	29,032	0.00%	大買/大賣/
2021/08/25	299.1	109.71	285	109.87	106.50	14.1	28,704	0.05%	大買/大賣/
2021/08/24	13	105.19	21	105.79	105.00	-8	27,801	-0.03%
2021/08/23	53	100.48	68.7	101.25	104.00	-15.7	27,303	-0.06%
2021/08/20	94.5	92.57	94.1	92.74	94.60	0.4	26,844	0.00%
2021/08/19	11	87.60	7	88.43	86.00	4	26,642	0.02%
2021/08/18	32	85.14	34	85.09	89.80	-2	26,569	-0.01%
2021/08/17	22	86.09	27	85.67	84.50	-5	26,688	-0.02%
2021/08/16	10	90.74	20	89.34	92.00	-10	26,509	-0.04%
2021/08/13	6.1	91.87	5	92.36	90.30	1.1	26,453	0.00%
2021/08/12	10	94.77	19	95.88	95.60	-9	26,366	-0.03%
2021/08/11	20	93.16	17	93.44	93.30	3	26,380	0.01%
2021/08/10	24	95.78	150	95.44	96.50	-126	26,198	-0.48%	大賣/鉅額交易
2021/08/09	32	99.47	34	97.63	95.40	-2	26,051	-0.01%
2021/08/06	22	106.55	16	107.25	106.00	6	25,867	0.02%
2021/08/05	19	109.11	24	109.81	112.50	-5	25,914	-0.02%
2021/08/04	34	110.37	37	110.55	107.00	-3	26,200	-0.01%
2021/08/03	25	109.26	23	108.24	108.50	2	26,113	0.01%
2021/08/02	0	0.00	33	105.97	106.50	-33	26,038	-0.13%
2021/07/30	55	106.84	63	107.11	102.50	-8	25,949	-0.03%
2021/07/29	48	104.55	23.4	105.02	108.00	24.6	25,755	0.10%
2021/07/28	42	105.44	59	105.24	104.50	-17	25,598	-0.07%
2021/07/27	22	119.48	30.1	116.89	112.00	-8.1	25,361	-0.03%
2021/07/26	36	121.08	38	120.79	118.00	-2	25,132	-0.01%
2021/07/23	116.2	115.81	116.6	111.37	114.00	-0.5	24,749	0.00%	大買/大賣/
2021/07/22	96	120.33	107.5	120.26	121.50	-11.5	24,472	-0.05%	大賣/
2021/07/21	44	113.43	51.1	114.02	117.00	-7.1	23,826	-0.03%
2021/07/20	45.1	111.55	46	111.29	106.50	-0.9	23,256	0.00%
2021/07/19	143	116.99	145.1	115.84	112.50	-2.1	22,976	-0.01%	大買/大賣/
2021/07/16	71.1	109.52	103.2	109.23	111.00	-32.2	22,765	-0.14%	大賣/
2021/07/15	164	100.39	150.2	100.86	107.00	13.8	22,479	0.06%	大買/大賣/
2021/07/14	29.1	96.75	40	97.08	99.60	-10.9	21,925	-0.05%
2021/07/13	53	96.30	64.3	97.67	90.60	-11.3	21,341	-0.05%
2021/07/12	7	90.37	30.1	88.84	92.70	-23.1	20,269	-0.11%
2021/07/09	10	84.41	52	85.71	84.30	-42	20,067	-0.21%
2021/07/08	24	84.15	22	83.58	83.70	2	20,187	0.01%
2021/07/07	32	84.01	58	83.69	84.30	-26	20,213	-0.13%
2021/07/06	17	80.31	7	81.04	79.70	10	20,418	0.05%
2021/07/05	27	80.52	28	80.16	80.60	-1	20,953	0.00%
2021/07/02	14.1	78.38	7	76.63	79.20	7.1	21,542	0.03%
2021/07/01	103.1	77.97	122	76.99	76.10	-19	22,398	-0.08%	大買/大賣/
2021/06/30	113.1	78.50	108.1	78.43	78.30	5.1	23,111	0.02%	大買/大賣/
2021/06/29	27.4	79.89	27	79.27	77.70	0.4	23,415	0.00%
2021/06/28	20	83.38	17	83.03	81.50	3	23,399	0.01%
2021/06/25	26	85.67	30	85.88	85.00	-4	24,037	-0.02%
2021/06/24	5	83.98	3	85.07	83.10	2	24,507	0.01%
2021/06/23	37	82.45	21	82.66	82.90	16	24,570	0.07%
2021/06/22	55.2	85.52	41	83.26	81.00	14.2	24,919	0.06%
2021/06/21	54.6	87.24	64	86.65	85.20	-9.4	25,138	-0.04%
2021/06/18	79.1	85.09	97.1	85.69	87.50	-18	25,777	-0.07%
2021/06/17	40	80.72	30	80.34	81.10	10	25,476	0.04%
2021/06/16	129.6	80.73	129.3	80.19	78.40	0.2	25,378	0.00%	大買/大賣/
2021/06/15	90	76.87	110	76.70	79.90	-20	24,755	-0.08%	大賣/
2021/06/11	26	72.26	62.3	72.36	72.70	-36.3	23,827	-0.15%
2021/06/10	33	71.72	18	71.83	70.10	15	23,921	0.06%
2021/06/09	30	70.25	19.1	70.36	70.40	11	23,846	0.05%
2021/06/08	19.2	70.70	7	70.54	69.40	12.2	23,948	0.05%
2021/06/07	30	70.45	17	69.84	70.80	13	23,914	0.05%
2021/06/04	28.2	70.47	29	70.56	68.50	-0.9	23,699	0.00%
2021/06/03	104.1	72.62	90.1	72.67	72.70	14.1	23,504	0.06%	大買/
2021/06/02	21.1	69.46	15	69.45	68.80	6.1	22,927	0.03%
2021/06/01	17	68.45	41	68.38	69.00	-24	22,715	-0.11%
2021/05/31	33	67.43	18	67.37	67.30	15	22,613	0.07%
2021/05/28	39	67.95	41.1	67.95	67.70	-2.1	22,504	-0.01%
2021/05/27	27.1	65.65	27	65.38	66.60	0.1	22,262	0.00%
2021/05/26	31	65.08	14	63.86	63.60	17	22,025	0.08%
2021/05/25	26	62.42	35	63.17	63.30	-9	21,986	-0.04%
2021/05/24	10	57.50	26	56.16	59.90	-16	21,802	-0.07%
2021/05/21	8	56.95	8	56.80	56.00	0	22,535	0.00%
2021/05/20	22	55.98	27.1	55.87	55.60	-5.1	22,687	-0.02%
2021/05/19	19	54.81	15	55.14	54.90	4	22,627	0.02%
2021/05/18	42	51.65	37	52.29	54.00	5	22,512	0.02%
2021/05/17	19	50.18	14	49.35	49.15	5	22,514	0.02%
2021/05/14	13	53.81	21	54.32	51.80	-8	22,385	-0.04%
2021/05/13	39	55.44	28	55.79	54.80	11	22,250	0.05%
2021/05/12	21.4	54.84	34	55.05	56.00	-12.6	22,119	-0.06%
2021/05/11	4.1	54.92	6	55.37	53.60	-1.9	21,817	-0.01%
2021/05/10	1	59.60	0	0.00	58.80	1	21,807	0.00%
2021/05/07	13	60.52	11	61.55	61.90	2	21,825	0.01%
2021/05/06	8	58.08	5	59.04	58.50	3	21,845	0.01%
2021/05/05	9	61.08	5	61.78	58.00	4	21,940	0.02%
2021/05/04	1	60.00	2	60.50	60.80	-1	21,922	0.00%
2021/05/03	6.1	61.25	10	62.35	61.60	-3.9	21,814	-0.02%
2021/04/29	9	66.49	1	66.20	65.10	8	21,797	0.04%
2021/04/28	4	67.43	59	67.46	67.30	-55	22,200	-0.25%
2021/04/27	1	67.40	13	66.78	66.20	-12	22,450	-0.05%
2021/04/26	18	69.19	7	68.63	68.20	11	22,748	0.05%
2021/04/23	63	65.95	95	66.99	68.70	-32	23,292	-0.14%
2021/04/22	82	70.48	100.3	69.85	67.10	-18.3	23,909	-0.08%
2021/04/21	88.2	76.15	58.4	76.84	74.50	29.8	24,734	0.12%
2021/04/20	83.3	74.23	92	74.47	74.90	-8.8	24,436	-0.04%
2021/04/19	45.1	70.28	13	70.73	70.70	32.1	24,647	0.13%
2021/04/16	9	69.60	41	68.94	68.60	-32	24,760	-0.13%
2021/04/15	142.1	69.49	101	68.61	68.80	41.1	24,734	0.17%	大買/大賣/
2021/04/14	44	68.28	38	66.89	68.70	6	24,716	0.02%
2021/04/13	34	70.01	13	70.01	68.00	21	24,676	0.09%
2021/04/12	29.1	70.05	22	70.25	68.00	7.1	24,583	0.03%
2021/04/09	117	76.57	41	75.62	75.00	76	24,329	0.31%	大買/
2021/04/08	81	71.28	108	72.24	74.50	-27	23,755	-0.11%	大賣/
2021/04/07	398	68.81	92	68.17	69.00	306	23,064	1.33%	大買/鉅額交易
2021/04/06	77	64.15	111.1	64.54	65.80	-34.1	22,461	-0.15%	大賣/
2021/04/01	64	60.99	49	61.43	59.90	15	21,918	0.07%
2021/03/31	126	60.85	444	59.11	59.50	-318	21,803	-1.46%	大買/大賣/鉅額交易
2021/03/30	212	60.61	191	60.73	60.90	21	21,724	0.10%	大買/大賣/
2021/03/29	71	58.01	75	58.37	59.50	-4	21,067	-0.02%
2021/03/26	10	55.43	9	55.56	55.80	1	20,571	0.00%
2021/03/25	133	56.47	122	55.25	55.40	11	20,466	0.05%	大買/大賣/
2021/03/24	52	54.94	97	54.90	55.00	-45	20,076	-0.22%
2021/03/23	152	55.48	119.1	57.22	52.00	32.9	19,449	0.17%	大買/大賣/
2021/03/22	42.1	53.83	49.6	54.39	56.70	-7.5	18,413	-0.04%
2021/03/19	41	52.23	18	52.32	51.60	23	18,192	0.13%
2021/03/18	7.1	52.16	5	52.08	51.80	2.1	18,173	0.01%
2021/03/17	10.5	51.78	21	51.52	50.80	-10.5	18,553	-0.06%
2021/03/16	39	51.72	45	51.68	50.40	-6	19,764	-0.03%
2021/03/15	21	50.10	41	50.25	49.95	-20	20,109	-0.10%
2021/03/12	56	48.23	57	48.64	48.90	-1	20,161	0.00%
2021/03/11	4	46.54	13	45.47	46.90	-9	20,259	-0.04%
2021/03/10	8	45.19	9	45.41	44.70	-1	20,376	0.00%
2021/03/09	9	44.46	6	44.53	45.00	3	21,015	0.01%
2021/03/08	1	44.80	2	46.53	44.25	-1	20,995	0.00%
2021/03/05	5	46.04	5	46.12	45.95	0	21,053	0.00%
2021/03/04	6	46.95	2	47.05	46.80	4	21,449	0.02%
2021/03/03	6	47.33	6	47.23	47.90	0	21,642	0.00%
2021/03/02	16	47.74	16	48.05	47.30	0	21,725	0.00%
2021/02/26	25	47.83	29	47.26	47.60	-4	22,034	-0.02%
2021/02/25	40	49.06	13	49.92	48.60	27	22,532	0.12%
2021/02/24	43	50.34	42	50.63	49.40	1	22,516	0.00%
2021/02/23	135	52.33	143	52.28	51.80	-8	22,425	-0.04%	大買/大賣/
2021/02/22	39	49.16	49	49.10	50.80	-10	21,548	-0.05%
2021/02/19	19.1	46.09	21	46.03	46.20	-1.9	21,195	-0.01%
2021/02/18	23	46.22	38	45.94	46.60	-15	21,117	-0.07%
2021/02/17	24	46.71	11.3	48.00	46.25	12.7	21,022	0.06%
2021/02/05	15	45.92	16	46.11	45.65	-1	20,861	0.00%
2021/02/04	79	46.71	80	46.42	46.10	-1	20,786	0.00%
2021/02/03	27.1	47.45	15	48.05	47.25	12.1	20,700	0.06%
2021/02/02	65	47.14	56	47.00	48.00	9	20,514	0.04%
2021/02/01	56	45.24	62	44.37	45.85	-6	20,331	-0.03%
2021/01/29	12	46.78	35	45.95	44.80	-23	20,125	-0.11%
2021/01/28	25	47.71	24	47.73	47.10	1	19,980	0.01%
2021/01/27	33	48.45	29	47.90	49.10	4	19,843	0.02%
2021/01/26	23	49.27	37	49.29	48.00	-14	19,622	-0.07%
2021/01/25	30.2	48.43	16	48.77	49.30	14.2	19,481	0.07%
2021/01/22	57	49.14	65	49.11	49.70	-8	19,292	-0.04%
2021/01/21	73	50.65	53	50.22	48.65	20	19,067	0.10%
2021/01/20	43	49.21	40	49.07	49.40	3	18,548	0.02%
2021/01/19	61.1	51.34	50.1	51.76	50.00	11	18,146	0.06%
2021/01/18	152.2	52.32	141	52.39	52.50	11.2	17,692	0.06%	大買/大賣/
2021/01/15	159.1	51.47	197.2	51.62	51.00	-38.1	16,927	-0.23%	大買/大賣/
2021/01/14	257	49.61	289	49.60	50.10	-32	16,128	-0.20%	大買/大賣/
2021/01/13	39	45.57	23.1	46.27	46.85	15.9	14,645	0.11%
2021/01/12	87.1	43.03	133	42.63	42.60	-45.9	14,261	-0.32%	大賣/
2021/01/11	37.2	41.15	55	40.96	41.70	-17.8	13,388	-0.13%
2021/01/08	9	39.07	7	39.40	38.85	2	13,094	0.02%
2021/01/07	31	39.89	1	39.80	39.30	30	13,116	0.23%
2021/01/06	89	41.29	131	40.40	39.80	-42	13,007	-0.32%	大賣/
2021/01/05	42	41.47	13	41.29	41.15	29	12,715	0.23%
2021/01/04	33	42.06	55.1	42.24	42.60	-22.1	12,539	-0.18%
2020/12/31	7.1	40.45	8	40.58	40.60	-0.9	12,196	-0.01%
2020/12/30	59	41.02	14	40.76	40.10	45	12,164	0.37%
2020/12/29	187	41.91	192.5	41.98	41.00	-5.5	12,057	-0.05%	大買/大賣/
2020/12/28	145	40.96	177	41.38	41.65	-32	11,676	-0.27%	大買/大賣/
2020/12/25	161	40.16	141	40.03	39.85	20	11,341	0.18%	大買/大賣/
2020/12/24	48	39.58	26.2	39.13	39.40	21.8	11,015	0.20%
2020/12/23	22	38.70	47	38.26	39.20	-25	10,851	-0.23%
2020/12/22	14	38.56	14	38.41	37.20	0	10,783	0.00%
2020/12/21	19	37.74	12	37.51	37.50	7	10,875	0.06%
2020/12/18	21	38.65	4	38.10	38.85	17	10,875	0.16%
2020/12/17	35	38.05	21	37.96	38.85	14	10,782	0.13%
2020/12/16	34	38.49	22	38.47	38.25	12	10,654	0.11%
2020/12/15	12	38.82	40	38.95	37.70	-28	10,552	-0.27%
2020/12/14	102.1	40.28	76	40.05	40.15	26.1	10,345	0.25%	大買/
2020/12/11	96.1	39.72	111	39.37	38.80	-14.9	10,064	-0.15%	大賣/
2020/12/10	161	41.19	204	41.15	41.10	-43	9,491	-0.45%	大買/大賣/
2020/12/09	142	37.65	178	38.10	39.60	-36	8,064	-0.45%	大買/大賣/
2020/12/08	127	35.99	50	35.87	36.00	77	7,328	1.05%	大買/
2020/12/07	135	35.08	131	35.33	35.20	4	7,011	0.06%	大買/大賣/
2020/12/04	82	33.92	100	33.73	34.00	-18	6,711	-0.27%
2020/12/03	243	34.17	271	34.28	33.45	-28	6,581	-0.43%	大買/大賣/
2020/12/02	48	32.77	46	32.78	32.65	2	6,209	0.03%
2020/12/01	8	32.51	28	32.31	32.30	-20	6,100	-0.33%
2020/11/30	110	33.48	88	33.53	32.85	22	5,978	0.37%	大買/
2020/11/27	46	32.50	17	32.44	32.30	29	5,578	0.52%
2020/11/26	18	32.11	39	32.02	31.95	-21	5,317	-0.39%
2020/11/25	39	32.24	187	32.05	32.05	-148	5,187	-2.85%	大賣/鉅額交易
2020/11/24	382	32.12	94	31.56	31.70	288	4,817	5.98%	大買/鉅額交易
2020/11/23	49	29.80	49	29.76	29.80	0	4,219	0.00%
2020/11/20	74	29.47	30	29.35	29.65	44	4,054	1.09%
2020/11/18	0	0.00	80	28.28	28.15	-80	3,900	-2.05%
2020/11/17	0	0.00	39	28.27	28.20	-39	4,074	-0.96%
2020/11/16	1	28.25	65	28.22	28.35	-64	4,401	-1.45%
2020/11/13	1	27.95	6	27.98	27.95	-5	4,468	-0.11%
2020/11/12	0	0.00	1	27.75	27.65	-1	4,634	-0.02%
2020/11/04	3	27.70	1	27.65	27.50	2	5,145	0.04%
2020/11/03	2	27.50	0	0.00	27.35	2	5,208	0.04%
2020/11/02	2	26.95	1	26.95	27.00	1	5,375	0.02%
2020/10/30	6	27.20	1	27.30	27.10	5	5,527	0.09%
2020/10/27	1	28.25	20	28.15	28.10	-19	6,067	-0.31%
2020/10/22	67	29.53	27	29.61	29.00	40	7,735	0.52%
2020/10/21	1	29.15	8	29.08	29.15	-7	8,049	-0.09%
2020/10/19	5	28.80	0	0.00	29.15	5	9,397	0.05%
2020/10/16	2	29.30	30	28.92	28.55	-28	10,259	-0.27%
2020/10/15	34	29.26	30	29.23	29.30	4	10,442	0.04%
2020/10/14	10	28.20	2	28.45	28.60	8	10,382	0.08%
2020/10/12	0	0.00	8	28.20	27.95	-8	11,226	-0.07%
2020/10/08	0	0.00	4	28.63	28.55	-4	11,454	-0.03%
2020/10/07	6	28.78	0	0.00	29.00	6	12,293	0.05%
2020/10/05	1	28.00	0	0.00	27.85	1	13,193	0.01%
2020/09/25	17	28.13	6	27.18	27.50	11	13,617	0.08%
2020/09/24	44	30.00	10	29.97	29.35	34	13,724	0.25%
2020/09/23	10	29.66	18	29.70	30.00	-8	13,469	-0.06%
2020/09/22	11	29.42	2	28.78	29.35	9	13,378	0.07%
2020/09/21	0	0.00	17	29.19	29.00	-17	13,338	-0.13%
2020/09/18	2	29.50	2	29.40	29.35	0	13,345	0.00%
2020/09/17	39	29.55	1	29.20	29.60	38	13,329	0.29%
2020/09/16	17	29.41	7	29.34	29.10	10	13,299	0.08%
2020/09/15	0	0.00	2	29.28	29.00	-2	13,255	-0.02%
2020/09/14	1	29.10	15	28.90	28.90	-14	13,345	-0.10%
2020/09/11	19	28.53	3	28.37	28.35	16	13,328	0.12%
2020/09/10	0	0.00	1	29.00	28.55	-1	13,336	-0.01%
2020/09/09	1	28.90	3	28.90	28.90	-2	13,371	-0.01%
2020/09/08	3	28.73	1	28.70	28.90	2	13,385	0.01%
2020/09/07	11	29.22	32	29.48	29.35	-21	13,385	-0.16%
2020/09/04	11	27.21	1	27.60	27.60	10	13,209	0.08%
2020/09/03	0	0.00	100	27.31	27.25	-100	13,300	-0.75%
2020/09/02	2	27.50	0	0.00	27.30	2	13,432	0.01%
2020/09/01	8	26.89	7	26.85	26.85	1	13,467	0.01%
2020/08/31	100	26.99	0	0.00	26.85	100	13,585	0.74%
2020/08/27	4	27.25	0	0.00	26.75	4	14,055	0.03%
2020/08/26	1	27.15	4	27.09	27.10	-3	14,087	-0.02%
2020/08/25	10	26.90	0	0.00	26.75	10	14,112	0.07%
2020/08/24	0	0.00	2	26.75	26.55	-2	14,208	-0.01%
2020/08/21	21	27.13	18	26.99	27.05	3	14,326	0.02%
2020/08/20	17	27.43	61	27.56	27.00	-44	14,302	-0.31%
2020/08/19	25	29.87	17	29.94	30.00	8	14,482	0.06%
2020/08/18	3	30.58	1	31.05	30.40	2	15,022	0.01%
2020/08/17	17	30.24	18	30.39	30.40	-1	15,120	-0.01%
2020/08/14	15	29.63	4	29.69	29.80	11	15,224	0.07%
2020/08/13	6	29.22	6	29.04	29.00	0	15,368	0.00%
2020/08/12	34	28.86	3	28.87	29.00	31	15,414	0.20%
2020/08/11	22	29.01	1	29.65	29.05	21	15,467	0.14%
2020/08/10	5	30.45	17	30.17	29.45	-12	15,465	-0.08%
2020/08/07	14	30.67	4	30.76	30.60	10	15,450	0.06%
2020/08/06	3	30.93	12	30.81	30.45	-9	15,867	-0.06%
2020/08/05	6	31.34	99	31.51	31.10	-93	15,774	-0.59%
2020/08/04	43	31.69	19	31.85	31.60	24	15,797	0.15%
2020/08/03	29	31.16	54	31.27	31.55	-25	15,611	-0.16%
2020/07/31	85	31.97	59	32.05	31.65	26	15,508	0.17%
2020/07/30	104	31.62	60	31.63	31.80	44	15,356	0.29%	大買/
2020/07/29	93	31.42	86	31.33	31.95	7	15,201	0.05%
2020/07/28	808	33.08	695	33.39	30.50	113	14,897	0.76%	大買/大賣/鉅額交易
2020/07/27	148	31.87	165	31.91	32.80	-17	13,771	-0.12%	大買/大賣/
2020/07/24	128	31.57	82	31.71	31.25	46	13,310	0.35%	大買/
2020/07/23	232	32.08	247	32.05	32.40	-15	12,818	-0.12%	大買/大賣/
2020/07/22	156	30.74	102	30.63	30.85	54	11,977	0.45%	大買/大賣/
2020/07/21	26	29.15	20	29.44	29.05	6	11,113	0.05%
2020/07/20	6	28.92	2	28.85	28.55	4	10,922	0.04%
2020/07/17	55	29.20	53	28.98	28.80	2	10,895	0.02%
2020/07/16	107	29.87	77	29.92	29.90	30	10,660	0.28%	大買/
2020/07/15	36	28.51	18	28.82	28.15	18	10,122	0.18%
2020/07/14	181	30.01	102	30.07	29.20	79	10,025	0.79%	大買/大賣/
2020/07/13	263	28.90	264	29.43	29.85	-1	9,341	-0.01%	大買/大賣/
2020/07/10	40	27.08	35	27.30	27.15	5	8,774	0.06%
2020/07/09	14	27.36	24	27.53	27.15	-10	8,759	-0.11%
2020/07/08	3	27.55	32	27.55	27.45	-29	8,708	-0.33%
2020/07/07	28	27.80	98	27.37	26.95	-70	8,664	-0.81%
2020/07/06	44	27.90	27	27.96	27.90	17	8,586	0.20%
2020/07/03	26	27.34	63	27.32	27.50	-37	8,474	-0.44%
2020/07/02	4	25.96	4	26.06	25.95	0	8,284	0.00%
2020/07/01	14	26.00	1	26.05	25.90	13	8,284	0.16%
2020/06/30	0	0.00	2	25.60	25.65	-2	8,290	-0.02%
2020/06/29	0	0.00	6	25.76	25.60	-6	8,311	-0.07%
2020/06/24	1	26.55	0	0.00	26.45	1	8,315	0.01%
2020/06/23	1	26.20	0	0.00	26.30	1	8,407	0.01%
2020/06/22	2	26.25	13	26.16	26.15	-11	8,457	-0.13%
2020/06/19	12	26.96	43	26.90	26.55	-31	8,517	-0.36%
2020/06/18	2	26.50	0	0.00	26.40	2	8,458	0.02%
2020/06/16	6	26.58	0	0.00	26.60	6	8,646	0.07%
2020/06/15	36	26.17	6	26.09	26.10	30	8,852	0.34%
2020/06/12	29	26.17	0	0.00	26.65	29	8,997	0.32%
2020/06/11	22	27.51	29	26.92	26.80	-7	9,112	-0.08%
2020/06/10	13	28.38	25	27.96	27.85	-12	9,212	-0.13%
2020/06/09	53	29.00	11	29.03	28.55	42	9,325	0.45%
2020/06/08	1	29.00	2	28.83	28.80	-1	9,473	-0.01%
2020/06/05	1	28.50	4	28.59	28.50	-3	9,803	-0.03%
2020/06/04	54	29.24	94	29.31	28.65	-40	9,915	-0.40%
2020/06/03	3	28.25	2	28.15	28.30	1	9,533	0.01%
2020/06/02	23	28.12	7	28.39	27.90	16	9,514	0.17%
2020/06/01	39	28.17	7	28.11	28.00	32	9,526	0.34%
2020/05/29	4	28.14	12	28.21	27.80	-8	9,546	-0.08%
2020/05/28	11	28.54	16	28.58	28.20	-5	9,543	-0.05%
2020/05/27	37	28.44	18	28.38	28.20	19	9,648	0.20%
2020/05/26	28	29.46	71	29.20	28.25	-43	9,586	-0.45%
2020/05/25	70	29.00	21	28.76	29.65	49	9,149	0.54%
2020/05/22	36	27.69	41	27.40	27.15	-5	8,577	-0.06%
2020/05/21	32	26.98	31	27.01	27.05	1	8,375	0.01%
2020/05/20	15	26.53	35	26.48	26.60	-20	8,425	-0.24%
2020/05/19	3	26.18	5	26.05	25.80	-2	8,255	-0.02%
2020/05/18	14	26.38	20	26.29	25.90	-6	8,212	-0.07%
2020/05/15	10	25.69	15	25.48	26.20	-5	8,136	-0.06%
2020/05/14	18	26.34	7	26.11	25.55	11	8,251	0.13%
2020/05/13	83	26.88	84	27.01	26.70	-1	8,194	-0.01%
2020/05/12	2	25.95	11	25.88	25.70	-9	7,714	-0.12%
2020/05/11	9	25.91	11	25.95	26.10	-2	7,665	-0.03%
2020/05/08	9	25.23	4	25.03	24.85	5	7,479	0.07%
2020/05/07	12	25.00	6	25.25	25.10	6	7,444	0.08%
2020/05/06	5	24.89	2	24.55	24.60	3	7,393	0.04%
2020/05/05	6	25.06	2	24.93	24.75	4	7,380	0.05%
2020/04/30	7	25.24	7	25.21	25.10	0	7,414	0.00%
2020/04/29	6	25.00	0	0.00	24.75	6	7,372	0.08%
2020/04/28	4	24.90	4	24.78	24.80	0	7,370	0.00%
2020/04/27	0	0.00	100	24.71	24.65	-100	7,409	-1.35%
2020/04/24	102	24.60	0	0.00	24.50	102	7,376	1.38%	大買/鉅額交易
2020/04/23	3	24.90	3	24.80	24.65	0	7,363	0.00%
2020/04/22	12	24.31	0	0.00	24.55	12	7,331	0.16%
2020/04/21	6	25.31	13	25.33	24.85	-7	7,295	-0.10%
2020/04/20	5	25.83	26	25.77	25.60	-21	7,285	-0.29%
2020/04/17	15	26.17	42	26.10	25.70	-27	7,299	-0.37%
2020/04/16	25	26.65	32	26.53	26.40	-7	7,188	-0.10%
2020/04/15	29	26.15	41	25.68	26.40	-12	7,028	-0.17%
2020/04/14	37	25.17	4	25.29	24.80	33	6,732	0.49%
2020/04/13	10	25.24	6	25.04	24.90	4	6,673	0.06%
2020/04/10	22	25.13	13	25.18	25.00	9	6,653	0.14%
2020/04/09	2	25.60	10	25.38	25.20	-8	6,754	-0.12%
2020/04/08	12	25.82	9	25.52	25.95	3	6,764	0.04%
2020/04/07	32	25.01	28	25.15	25.00	4	6,686	0.06%
2020/04/06	8	24.56	3	24.70	24.60	5	6,670	0.07%
2020/04/01	10	24.50	20	24.20	24.55	-10	6,830	-0.15%
2020/03/31	31	24.85	30	24.25	24.25	1	6,830	0.01%
2020/03/30	5	24.00	11	24.29	24.70	-6	6,886	-0.09%
2020/03/27	71	24.10	75	24.38	24.10	-4	6,853	-0.06%
2020/03/26	10	24.11	2	23.95	24.30	8	6,756	0.12%
2020/03/25	35	23.87	42	23.95	23.70	-7	6,701	-0.10%
2020/03/24	28	23.21	10	23.21	23.00	18	6,644	0.27%
2020/03/23	8	22.52	11	22.81	22.15	-3	6,714	-0.04%
2020/03/20	12	24.22	32	23.88	23.85	-20	6,729	-0.30%
2020/03/19	26	23.56	15	23.71	22.50	11	6,636	0.17%
2020/03/18	69	26.04	58	26.04	25.00	11	6,424	0.17%
2020/03/17	53	25.84	6	25.98	25.55	47	6,298	0.75%
2020/03/16	34	26.67	73	26.61	25.40	-39	6,120	-0.64%
2020/03/13	42	25.24	18	24.80	26.80	24	5,965	0.40%
2020/03/12	52	26.49	41	26.27	26.05	11	5,737	0.19%
2020/03/11	77	28.08	66	28.28	27.40	11	5,446	0.20%
2020/03/10	25	27.57	29	27.78	27.50	-4	5,079	-0.08%
2020/03/09	23	26.85	7	26.73	26.30	16	4,915	0.33%
2020/03/06	6	27.61	13	27.42	27.15	-7	4,854	-0.14%
2020/03/05	5	27.87	10	28.15	27.60	-5	4,858	-0.10%
2020/03/04	33	27.27	23	27.66	27.75	10	4,793	0.21%
2020/03/03	9	27.62	11	27.65	27.25	-2	4,726	-0.04%
2020/03/02	62	27.28	86	27.40	27.60	-24	4,655	-0.52%
2020/02/27	21	26.07	16	26.15	25.95	5	4,440	0.11%
2020/02/26	3	27.35	6	27.43	27.05	-3	4,356	-0.07%
2020/02/25	7	26.91	4	26.85	27.00	3	4,275	0.07%
2020/02/24	3	27.25	23	27.17	27.35	-20	4,233	-0.47%
2020/02/21	23	27.77	14	27.76	27.75	9	4,182	0.22%
2020/02/20	114	26.61	78	26.70	26.60	36	3,930	0.92%	大買/
2020/02/19	1	26.25	0	0.00	26.10	1	3,856	0.03%
2020/02/17	14	26.01	46	26.29	26.05	-32	3,836	-0.83%
2020/02/14	0	0.00	7	25.11	25.25	-7	3,664	-0.19%
2020/02/12	4	24.76	3	24.85	24.85	1	3,787	0.03%
2020/02/10	2	23.83	2	24.38	24.00	0	3,879	0.00%
2020/02/07	3	24.57	4	24.65	24.35	-1	3,919	-0.03%
2020/02/06	0	0.00	1	25.05	25.10	-1	3,979	-0.03%
2020/02/05	4	25.11	6	25.43	24.80	-2	4,015	-0.05%
2020/02/03	33	23.91	7	23.58	24.35	26	4,150	0.63%
2020/01/31	0	0.00	40	24.83	24.95	-40	4,194	-0.95%
2020/01/30	15	24.38	4	24.25	24.15	11	4,397	0.25%
2020/01/17	1	27.00	0	0.00	26.80	1	4,868	0.02%
2020/01/16	3	27.17	1	27.10	27.10	2	5,072	0.04%
2020/01/15	2	27.18	6	27.21	27.30	-4	5,279	-0.08%
2020/01/14	36	27.43	35	27.16	27.05	1	5,538	0.02%
2020/01/13	6	27.00	7	27.10	27.25	-1	5,853	-0.02%
2020/01/10	6	26.28	0	0.00	26.05	6	5,896	0.10%
2020/01/09	1	26.75	3	26.77	26.60	-2	5,912	-0.03%
2020/01/07	28	27.17	0	0.00	27.00	28	6,131	0.46%
2020/01/06	0	0.00	3	27.22	27.20	-3	6,277	-0.05%
2020/01/03	2	29.05	1	28.10	27.85	1	6,359	0.02%
2020/01/02	8	28.39	10	28.35	28.65	-2	6,279	-0.03%
2019/12/31	0	0.00	1	28.10	27.90	-1	6,263	-0.02%
2019/12/30	3	28.52	23	28.32	28.30	-20	6,298	-0.32%
2019/12/27	60	28.40	22	28.11	28.80	38	6,322	0.60%
2019/12/26	1	27.55	18	27.47	27.75	-17	6,189	-0.27%
2019/12/25	26	27.80	6	27.84	27.60	20	6,239	0.32%
2019/12/24	1	27.30	1	27.05	27.05	0	6,344	0.00%
2019/12/19	0	0.00	1	27.35	27.35	-1	6,885	-0.01%
2019/12/18	20	28.09	30	28.20	27.80	-10	6,963	-0.14%
2019/12/17	4	27.80	5	27.57	27.70	-1	6,939	-0.01%
2019/12/16	2	27.60	2	27.53	27.65	0	7,250	0.00%
2019/12/13	0	0.00	1	27.35	26.90	-1	7,393	-0.01%
2019/12/12	2	27.43	3	27.47	27.25	-1	7,686	-0.01%
2019/12/11	4	27.14	3	27.10	27.00	1	7,745	0.01%
2019/12/10	9	26.67	7	27.28	27.40	2	7,820	0.03%
2019/12/09	5	26.59	1	26.35	26.35	4	7,942	0.05%
2019/12/06	0	0.00	10	26.63	26.55	-10	8,116	-0.12%
2019/12/05	0	0.00	14	26.63	26.40	-14	8,265	-0.17%
2019/12/04	5	26.22	1	26.20	26.30	4	8,824	0.05%
2019/12/03	7	25.60	7	25.59	25.60	0	9,015	0.00%
2019/12/02	14	25.84	3	26.18	25.70	11	9,269	0.12%
2019/11/29	1	26.50	0	0.00	26.30	1	9,437	0.01%
2019/11/28	1	27.15	1	26.85	26.80	0	9,738	0.00%
2019/11/27	1	27.40	2	27.35	27.20	-1	10,046	-0.01%
2019/11/26	6	27.05	4	27.11	27.10	2	10,669	0.02%
2019/11/22	0	0.00	1	26.85	26.70	-1	10,902	-0.01%
2019/11/21	25	26.25	1	26.45	26.60	24	10,956	0.22%
2019/11/20	11	26.26	2	26.20	26.35	9	11,020	0.08%
2019/11/19	1	26.80	4	26.55	26.50	-3	11,171	-0.03%
2019/11/18	1	27.05	0	0.00	26.85	1	11,469	0.01%
2019/11/13	47	27.09	0	0.00	27.00	47	11,987	0.39%
2019/11/12	0	0.00	12	26.50	26.80	-12	12,009	-0.10%
2019/11/11	3	26.48	67	26.31	26.10	-64	12,030	-0.53%
2019/11/07	7	27.77	2	27.73	27.85	5	11,988	0.04%
2019/11/06	1	29.00	9	28.68	28.60	-8	11,956	-0.07%
2019/11/05	5	29.35	2	29.00	28.90	3	11,967	0.03%
2019/11/04	0	0.00	2	29.15	28.80	-2	11,992	-0.02%
2019/11/01	4	29.03	1	29.10	29.10	3	12,021	0.02%
2019/10/31	22	28.98	16	28.90	28.45	6	12,027	0.05%
2019/10/30	19	29.20	2	29.18	29.35	17	12,036	0.14%
2019/10/29	14	29.99	27	29.76	29.05	-13	12,127	-0.11%
2019/10/28	30	30.42	16	30.66	30.50	14	12,117	0.12%
2019/10/25	43	30.18	30	30.17	29.50	13	12,124	0.11%
2019/10/24	6	30.00	4	29.94	30.10	2	12,211	0.02%
2019/10/23	21	29.70	7	29.62	29.30	14	12,519	0.11%
2019/10/22	16	29.77	6	29.44	29.35	10	12,728	0.08%
2019/10/21	11	28.73	33	29.29	29.90	-22	12,456	-0.18%
2019/10/18	7	28.14	14	28.30	27.80	-7	12,096	-0.06%
2019/10/17	0	0.00	20	27.70	27.70	-20	11,995	-0.17%
2019/10/16	3	27.77	1	27.60	27.65	2	11,950	0.02%
2019/10/15	11	28.31	2	27.98	28.05	9	11,894	0.08%
2019/10/14	6	27.89	9	28.03	27.50	-3	11,716	-0.03%
2019/10/09	3	26.42	3	26.35	26.55	0	11,566	0.00%
2019/10/08	0	0.00	100	27.35	27.15	-100	11,500	-0.87%
2019/10/07	0	0.00	1	27.55	27.50	-1	11,646	-0.01%
2019/10/03	2	27.45	0	0.00	27.70	2	11,556	0.02%
2019/10/01	7	27.96	19	27.89	28.00	-12	11,450	-0.10%
2019/09/27	6	27.80	9	27.85	27.80	-3	11,387	-0.03%
2019/09/26	13	28.06	15	28.00	27.50	-2	11,208	-0.02%
2019/09/25	27	29.18	27	28.75	28.35	0	10,953	0.00%
2019/09/24	104	30.30	17	30.39	29.85	87	10,798	0.81%	大買/
2019/09/23	12	30.13	15	30.29	30.00	-3	10,717	-0.03%
2019/09/20	8	30.05	15	30.17	30.20	-7	10,628	-0.07%
2019/09/19	35	30.33	25	30.35	30.05	10	10,540	0.09%
2019/09/18	96	29.90	14	29.65	29.50	82	10,244	0.80%
2019/09/17	54	29.31	43	29.33	29.50	11	10,125	0.11%
2019/09/16	10	27.30	4	28.10	28.15	6	9,888	0.06%
2019/09/12	2	28.23	52	28.20	28.05	-50	9,886	-0.51%
2019/09/11	21	28.10	3	28.08	28.05	18	10,039	0.18%
2019/09/10	48	29.40	49	29.12	28.80	-1	10,260	-0.01%
2019/09/09	12	29.03	14	28.91	28.95	-2	10,108	-0.02%
2019/09/06	50	30.60	48	30.04	29.45	2	9,927	0.02%
2019/09/05	22	29.37	7	29.26	29.60	15	9,312	0.16%
2019/09/04	52	28.68	44	28.74	28.95	8	9,063	0.09%
2019/09/03	18	28.04	15	28.24	28.05	3	8,788	0.03%
2019/09/02	16	27.71	72	28.09	28.35	-56	8,571	-0.65%
2019/08/30	21	27.37	24	27.29	26.55	-3	8,235	-0.04%
2019/08/29	221	27.25	191	27.26	27.00	30	7,901	0.38%	大買/大賣/
2019/08/28	8	25.80	27	25.16	26.45	-19	7,205	-0.26%
2019/08/27	40	24.09	12	24.13	24.05	28	6,943	0.40%
2019/08/26	47	23.94	8	23.77	23.60	39	6,879	0.57%
2019/08/23	0	0.00	1	24.90	24.75	-1	6,802	-0.01%
2019/08/22	53	25.00	103	24.78	24.90	-50	6,713	-0.74%	大賣/
2019/08/21	41	24.59	28	24.69	24.50	13	6,537	0.20%
2019/08/20	38	23.76	32	23.77	23.65	6	6,220	0.10%
2019/08/19	52	24.34	44	24.10	24.15	8	6,102	0.13%
2019/08/16	37	21.24	0	0.00	23.30	37	5,753	0.64%
2019/08/15	1	21.30	1	21.35	21.20	0	5,617	0.00%
2019/08/14	37	22.54	37	22.66	21.90	0	5,573	0.00%
2019/08/13	22	22.09	22	22.25	22.25	0	5,500	0.00%
2019/08/12	1	22.10	0	0.00	22.00	1	5,453	0.02%
2019/08/08	0	0.00	4	22.70	22.65	-4	5,387	-0.07%
2019/08/07	0	0.00	38	22.78	22.30	-38	5,328	-0.71%
2019/08/06	2	21.75	13	22.15	22.90	-11	5,269	-0.21%
2019/08/02	27	23.43	3	23.20	23.50	24	5,096	0.47%
2019/08/01	8	23.83	26	23.90	23.80	-18	5,016	-0.36%
2019/07/31	28	23.83	24	24.22	24.45	4	4,909	0.08%
2019/07/30	13	23.73	14	23.08	23.15	-1	4,722	-0.02%
2019/07/29	14	24.97	26	25.05	24.35	-12	4,488	-0.27%
2019/07/26	66	24.21	41	24.50	24.70	25	4,170	0.60%
2019/07/25	139	23.41	63	23.15	24.00	76	3,834	1.98%	大買/
2019/07/24	35	22.04	157	22.37	22.60	-122	3,320	-3.67%	大賣/鉅額交易
2019/07/23	0	0.00	2	20.25	20.55	-2	2,934	-0.07%
2019/07/22	3	20.15	1	20.10	20.00	2	2,928	0.07%
2019/07/18	0	0.00	1	20.10	20.00	-1	2,947	-0.03%
2019/07/17	3	20.57	10	20.50	20.50	-7	2,941	-0.24%
2019/07/16	19	21.28	40	21.46	20.95	-21	2,954	-0.71%
2019/07/15	5	21.31	0	0.00	21.20	5	2,933	0.17%
2019/07/12	16	21.11	2	21.13	21.65	14	2,959	0.47%
2019/07/11	44	21.41	28	21.43	21.25	16	2,936	0.54%
2019/07/10	0	0.00	1	20.50	20.50	-1	2,775	-0.04%
2019/07/08	10	20.25	0	0.00	20.15	10	2,747	0.36%
2019/07/04	1	19.90	30	19.93	19.90	-29	2,739	-1.06%
2019/07/03	17	19.88	47	19.77	19.90	-30	2,750	-1.09%
2019/07/02	11	20.10	3	20.03	20.30	8	2,741	0.29%
2019/07/01	55	20.30	5	20.17	20.10	50	2,730	1.83%
2019/06/28	0	0.00	2	19.85	19.95	-2	2,714	-0.07%
2019/06/26	2	19.60	2	19.80	19.60	0	2,681	0.00%
2019/06/25	24	20.12	21	20.47	20.10	3	2,652	0.11%
2019/06/24	23	20.27	20	20.30	20.50	3	2,582	0.12%
2019/06/21	1	20.15	2	20.20	19.90	-1	2,483	-0.04%
2019/06/20	37	19.71	25	19.44	19.90	12	2,370	0.51%
2019/06/19	25	19.53	26	19.46	19.60	-1	2,235	-0.04%
2019/06/18	380	18.68	391	18.53	19.40	-11	1,976	-0.56%	大買/大賣/
2019/06/17	0	0.00	45	17.80	17.85	-45	1,536	-2.93%
2019/06/13	0	0.00	2	16.45	16.40	-2	1,535	-0.13%
2019/06/12	2	16.65	0	0.00	16.65	2	1,563	0.13%
2019/05/29	0	0.00	1	15.70	16.00	-1	1,742	-0.06%
2019/05/28	1	15.45	0	0.00	15.60	1	1,772	0.06%
2019/05/27	6	15.55	2	15.50	15.50	4	1,834	0.22%
2019/05/21	24	15.77	19	15.92	15.95	5	2,102	0.24%
2019/05/17	17	16.86	0	0.00	16.40	17	2,215	0.77%
2019/05/14	2	16.65	2	16.85	17.35	0	2,712	0.00%
2019/05/10	4	17.45	4	17.80	17.55	0	3,010	0.00%
2019/05/09	15	17.68	0	0.00	17.60	15	3,017	0.50%
2019/05/08	45	18.67	42	18.91	18.55	3	2,989	0.10%
2019/05/07	1	18.95	0	0.00	19.10	1	3,054	0.03%
2019/05/06	0	0.00	30	19.14	18.90	-30	3,136	-0.96%
2019/05/03	1	19.60	0	0.00	19.55	1	3,124	0.03%
2019/05/02	0	0.00	1	19.40	19.60	-1	3,139	-0.03%
2019/04/30	6	19.08	39	19.39	19.45	-33	3,185	-1.04%
2019/04/29	71	19.60	26	19.38	19.25	45	3,310	1.36%
2019/04/26	3	20.35	0	0.00	20.25	3	3,277	0.09%
2019/04/22	10	21.90	10	21.38	21.25	0	3,282	0.00%
2019/04/18	1	21.80	0	0.00	20.75	1	3,262	0.03%
2019/04/16	4	21.19	4	21.55	21.60	0	3,211	0.00%
2019/04/12	1	20.50	0	0.00	20.50	1	3,240	0.03%
2019/04/11	10	21.45	0	0.00	21.00	10	3,246	0.31%
2019/04/10	0	0.00	170	21.31	21.30	-170	3,240	-5.25%	大賣/鉅額交易
2019/04/09	20	22.05	0	0.00	21.75	20	3,241	0.62%
2019/04/03	1	21.40	0	0.00	21.60	1	3,245	0.03%
2019/04/02	10	21.50	10	21.23	21.35	0	3,254	0.00%
2019/04/01	10	21.20	41	21.30	21.35	-31	3,261	-0.95%
2019/03/28	3	20.50	0	0.00	20.50	3	3,297	0.09%
2019/03/27	25	20.22	0	0.00	20.20	25	3,380	0.74%
2019/03/26	0	0.00	10	20.75	20.65	-10	3,402	-0.29%
2019/03/22	10	21.55	0	0.00	21.40	10	3,485	0.29%
2019/03/19	1	21.45	0	0.00	21.30	1	3,906	0.03%
2019/03/15	2	21.00	2	21.00	20.90	0	4,040	0.00%
2019/03/12	1	21.85	0	0.00	21.90	1	4,769	0.02%
2019/03/07	2	22.00	0	0.00	21.60	2	5,422	0.04%
2019/03/05	6	22.43	0	0.00	22.20	6	5,688	0.11%
2019/03/04	0	0.00	10	22.45	22.50	-10	5,975	-0.17%
2019/02/25	0	0.00	1	22.70	22.75	-1	6,677	-0.01%
2019/02/22	6	23.10	0	0.00	23.00	6	6,778	0.09%
2019/02/21	2	23.25	1	23.10	23.30	1	6,803	0.01%
2019/02/20	23	23.92	12	24.03	23.50	11	6,788	0.16%
2019/02/19	1	22.50	1	23.00	23.00	0	6,648	0.00%
2019/02/18	1	23.20	0	0.00	22.80	1	6,605	0.02%
2019/02/15	0	0.00	1	22.85	22.65	-1	6,562	-0.02%
2019/02/14	151	23.85	107	22.96	23.10	44	6,546	0.67%	大買/大賣/
2019/02/13	5	22.95	5	22.95	23.45	0	6,366	0.00%
2019/02/12	5	22.00	6	22.02	21.90	-1	6,143	-0.02%
2019/02/11	121	21.32	4	21.48	21.40	117	6,069	1.93%	大買/鉅額交易
2019/01/30	0	0.00	1	20.45	20.30	-1	6,027	-0.02%
2019/01/29	2	20.50	0	0.00	20.25	2	6,036	0.03%
2019/01/28	2	20.53	5	20.75	20.70	-3	6,058	-0.05%
2019/01/25	26	20.79	0	0.00	20.50	26	6,080	0.43%
2019/01/24	22	20.40	0	0.00	20.25	22	6,156	0.36%
2019/01/23	1	20.30	1	20.40	20.20	0	6,287	0.00%
2019/01/22	13	20.56	2	20.75	20.20	11	6,300	0.17%
2019/01/21	2	20.95	12	21.19	20.85	-10	6,329	-0.16%
2019/01/17	0	0.00	21	19.70	19.45	-21	6,309	-0.33%
2019/01/15	0	0.00	21	19.35	19.65	-21	6,317	-0.33%
2019/01/11	0	0.00	1	19.15	19.20	-1	6,338	-0.02%
2019/01/10	3	19.90	3	19.70	19.55	0	6,345	0.00%
2019/01/09	1	19.75	0	0.00	19.70	1	6,369	0.02%
2019/01/07	6	19.45	0	0.00	19.20	6	6,480	0.09%
2019/01/04	21	18.25	0	0.00	18.80	21	6,548	0.32%
2019/01/03	0	0.00	21	19.70	19.55	-21	6,558	-0.32%
2018/12/27	6	20.50	6	20.60	20.25	0	6,771	0.00%
2018/12/26	1	20.25	0	0.00	19.85	1	6,784	0.01%
2018/12/24	0	0.00	1	20.45	20.50	-1	6,844	-0.01%
2018/12/22	0	0.00	3	20.65	20.40	-3	6,849	-0.04%
2018/12/21	3	20.40	0	0.00	20.75	3	6,891	0.04%
2018/12/19	0	0.00	8	20.86	20.75	-8	6,866	-0.12%
2018/12/18	8	21.29	0	0.00	20.85	8	6,933	0.12%
2018/12/17	1	21.80	4	21.54	21.40	-3	7,063	-0.04%
2018/12/13	2	22.28	7	22.40	22.10	-5	7,128	-0.07%
2018/12/12	17	22.59	12	22.88	22.85	5	7,105	0.07%
2018/12/07	41	22.65	1	22.65	22.60	40	7,085	0.56%
2018/12/06	7	23.58	5	22.80	22.20	2	7,191	0.03%
2018/12/05	23	24.18	18	24.33	24.00	5	7,061	0.07%
2018/12/04	7	23.98	7	24.24	24.50	0	6,721	0.00%
2018/12/03	11	22.55	1	22.60	22.50	10	6,286	0.16%
2018/11/30	1	22.00	0	0.00	22.00	1	6,189	0.02%
2018/11/29	13	22.52	0	0.00	21.90	13	6,162	0.21%
2018/11/28	10	22.52	7	22.54	22.25	3	6,052	0.05%
2018/11/27	50	21.93	6	22.52	22.25	44	5,919	0.74%
2018/11/26	12	21.84	1	21.75	21.60	11	5,645	0.19%
2018/11/23	14	21.95	94	21.45	21.70	-80	5,570	-1.44%
2018/11/22	24	21.15	31	21.24	21.15	-7	5,292	-0.13%
2018/11/21	13	19.94	4	19.88	20.55	9	4,970	0.18%
2018/11/20	6	18.98	4	19.04	18.70	2	4,900	0.04%
2018/11/16	2	18.58	2	18.70	18.15	0	4,942	0.00%
2018/11/15	1	18.40	8	18.39	18.40	-7	4,978	-0.14%
2018/11/14	2	18.48	12	18.48	18.25	-10	5,017	-0.20%
2018/11/13	0	0.00	10	18.38	18.60	-10	5,141	-0.19%
2018/11/12	2	18.20	0	0.00	18.00	2	5,137	0.04%
2018/11/08	14	18.95	9	18.06	18.00	5	5,248	0.10%
2018/11/07	6	18.50	1	19.00	18.60	5	5,226	0.10%
2018/11/05	8	18.08	1	18.25	18.20	7	5,307	0.13%
2018/11/02	0	0.00	4	18.03	18.35	-4	5,323	-0.08%
2018/11/01	8	17.95	10	18.31	17.70	-2	5,296	-0.04%
2018/10/31	0	0.00	2	16.80	17.50	-2	5,205	-0.04%
2018/10/30	1	16.00	0	0.00	15.95	1	5,117	0.02%
2018/10/29	4	16.08	4	16.26	16.10	0	5,175	0.00%
2018/10/26	4	15.85	5	16.17	15.65	-1	5,221	-0.02%
2018/10/25	3	16.43	13	16.45	16.15	-10	5,225	-0.19%
2018/10/24	3	18.02	3	18.23	17.90	0	5,183	0.00%
2018/10/23	2	18.63	1	18.60	18.35	1	5,214	0.02%
2018/10/22	2	18.75	9	18.46	19.10	-7	5,280	-0.13%
2018/10/19	3	18.48	2	18.48	18.60	1	5,440	0.02%
2018/10/17	0	0.00	13	19.81	19.45	-13	5,542	-0.23%
2018/10/16	16	19.76	5	19.98	19.50	11	5,573	0.20%
2018/10/15	2	19.08	8	19.30	19.10	-6	5,654	-0.11%
2018/10/12	2	19.45	17	18.83	19.30	-15	5,774	-0.26%
2018/10/11	2	18.23	1	18.35	18.00	1	5,828	0.02%
2018/10/09	10	20.16	1	20.30	20.00	9	5,909	0.15%
2018/10/08	5	20.10	13	20.38	20.70	-8	6,010	-0.13%
2018/10/05	13	20.37	5	20.23	20.30	8	6,078	0.13%
2018/10/04	2	22.35	3	22.22	21.95	-1	6,039	-0.02%
2018/10/03	3	22.45	1	23.05	22.30	2	6,180	0.03%
2018/10/02	2	23.90	2	23.93	23.40	0	6,413	0.00%
2018/09/28	1	23.60	1	23.70	23.70	0	6,784	0.00%
2018/09/27	1	23.90	1	24.10	23.30	0	6,877	0.00%
2018/09/26	5	23.55	6	23.71	24.00	-1	7,020	-0.01%
2018/09/25	4	24.04	2	23.95	23.65	2	7,080	0.03%
2018/09/21	5	24.18	3	23.90	23.95	2	7,036	0.03%
2018/09/20	2	23.10	1	23.30	23.15	1	6,984	0.01%
2018/09/19	7	23.51	7	23.71	23.10	0	7,126	0.00%
2018/09/18	31	23.00	30	23.55	23.00	1	7,137	0.01%
2018/09/17	13	23.79	11	24.11	24.20	2	7,271	0.03%
2018/09/14	1	22.00	22	22.33	23.25	-21	7,240	-0.29%
2018/09/13	13	21.14	26	21.24	21.15	-13	7,349	-0.18%
2018/09/12	45	21.44	25	21.45	20.10	20	7,544	0.27%
2018/09/11	30	22.24	30	22.47	22.10	0	7,600	0.00%
2018/09/10	14	22.91	1	23.30	22.45	13	7,871	0.17%
2018/09/06	0	0.00	1	26.60	26.65	-1	7,859	-0.01%
2018/09/05	2	27.03	2	27.25	26.80	0	8,060	0.00%
2018/09/04	1	27.40	1	27.00	27.50	0	8,353	0.00%
2018/08/30	32	28.60	32	28.97	28.10	0	8,737	0.00%
2018/08/29	1	28.40	0	0.00	28.45	1	8,808	0.01%
2018/08/28	1	28.45	0	0.00	28.05	1	8,965	0.01%
2018/08/27	2	28.03	5	27.94	28.55	-3	9,101	-0.03%
2018/08/24	1	27.30	0	0.00	27.25	1	9,575	0.01%
2018/08/22	31	26.99	1	27.15	27.15	30	11,758	0.26%
2018/08/21	0	0.00	30	27.40	27.25	-30	13,147	-0.23%
2018/08/20	0	0.00	2	28.15	27.40	-2	13,469	-0.01%
2018/08/17	1	29.20	1	29.65	28.90	0	14,306	0.00%
2018/08/16	1	27.50	1	28.15	29.25	0	14,575	0.00%
2018/08/15	15	29.48	15	29.20	28.95	0	14,843	0.00%
2018/08/14	5	30.02	4	30.14	30.75	1	14,865	0.01%
2018/08/13	3	29.58	10	29.78	29.90	-7	14,941	-0.05%
2018/08/10	0	0.00	1	31.20	31.00	-1	14,913	-0.01%
2018/08/09	3	30.67	2	30.90	30.60	1	14,955	0.01%
2018/08/08	3	30.95	2	31.05	31.00	1	15,330	0.01%
2018/08/07	2	31.83	3	31.93	31.45	-1	15,401	-0.01%
2018/08/06	1	32.15	0	0.00	31.45	1	15,710	0.01%
2018/08/03	1	31.30	2	31.63	32.35	-1	15,863	-0.01%
2018/08/02	25	32.10	6	31.89	31.35	19	15,852	0.12%
2018/08/01	2	33.55	18	33.31	33.20	-16	15,913	-0.10%
2018/07/31	6	33.85	6	33.70	33.65	0	16,055	0.00%
2018/07/30	2	33.93	3	34.07	33.65	-1	16,049	-0.01%
2018/07/27	10	35.33	1	35.30	35.00	9	16,001	0.06%
2018/07/26	13	34.93	14	35.34	35.40	-1	15,934	-0.01%
2018/07/25	15	34.19	23	34.58	33.90	-8	15,759	-0.05%
2018/07/24	5	34.29	3	34.42	34.10	2	15,688	0.01%
2018/07/23	0	0.00	6	32.60	33.80	-6	15,617	-0.04%
2018/07/20	7	34.10	1	34.50	33.55	6	15,562	0.04%
2018/07/19	3	33.20	1.7	33.36	34.15	1.3	15,410	0.01%
2018/07/18	17	32.85	34	33.35	32.50	-17	15,296	-0.11%
2018/07/17	2	33.95	5	33.85	34.05	-3	15,193	-0.02%
2018/07/16	28	35.89	2	35.95	35.70	26	15,078	0.17%
2018/07/13	7	35.12	6	35.45	34.55	1	15,044	0.01%
2018/07/12	6	34.28	7	34.53	34.45	-1	14,942	-0.01%
2018/07/11	4	33.45	4	34.45	34.55	0	14,897	0.00%
2018/07/10	4	33.93	3	34.30	34.30	1	14,731	0.01%
2018/07/09	1	33.20	15	33.95	32.55	-14	14,561	-0.10%
2018/07/06	1	32.05	0	0.00	33.80	1	14,382	0.01%
2018/07/05	1	31.70	1	30.75	30.75	0	14,183	0.00%
2018/07/04	7	31.64	7	31.38	30.70	0	14,034	0.00%
2018/07/02	2	34.30	1	34.80	34.20	1	13,741	0.01%
2018/06/28	24	35.10	10	35.33	34.50	14	13,546	0.10%
2018/06/26	4	37.41	4	37.03	36.90	0	13,272	0.00%
2018/06/25	0	0.00	7	37.13	36.80	-7	13,101	-0.05%
2018/06/22	3	39.83	0	0.00	38.65	3	12,955	0.02%
2018/06/21	15	39.73	15	39.73	41.00	0	12,800	0.00%
2018/06/20	14	37.15	6	36.25	37.75	8	12,560	0.06%
2018/06/19	2	42.18	5	42.32	39.80	-3	12,439	-0.02%
2018/06/15	1	40.00	6	39.91	39.90	-5	12,155	-0.04%
2018/06/14	1	39.30	12	39.64	39.60	-11	12,239	-0.09%
2018/06/13	10	40.22	1	39.00	39.00	9	12,350	0.07%
2018/06/12	15	42.72	1	44.60	42.45	14	12,426	0.11%
2018/06/11	4	40.15	12	39.51	41.00	-8	12,131	-0.07%
2018/06/08	2	36.90	1	37.80	37.30	1	11,994	0.01%
2018/06/06	0	0.00	15	35.40	35.90	-15	11,989	-0.13%
2018/06/05	19	35.00	1	37.60	34.60	18	12,093	0.15%
2018/06/04	12	37.22	8	36.59	37.20	4	12,044	0.03%
2018/06/01	23	37.90	18	38.13	37.00	5	11,883	0.04%
2018/05/31	36	40.03	25	39.44	38.20	11	11,358	0.10%
2018/05/30	36	36.79	73	36.22	37.60	-37	10,218	-0.36%
2018/05/29	44	33.79	46	33.52	34.20	-2	9,074	-0.02%
2018/05/25	6	29.15	9	29.10	29.15	-3	7,234	-0.04%
2018/05/24	2	26.35	1	26.80	26.50	1	6,262	0.02%
2018/05/23	1	26.30	0	0.00	25.90	1	5,976	0.02%
2018/05/21	3	26.00	7	25.69	26.05	-4	5,538	-0.07%
2018/05/18	1	24.80	1	24.95	25.05	0	5,420	0.00%
2018/05/17	3	25.27	1	24.40	24.40	2	5,346	0.04%
2018/05/16	15	25.39	24	25.99	25.20	-9	5,258	-0.17%
2018/05/15	32	24.92	21	25.50	24.90	11	4,897	0.22%
2018/05/14	5	25.73	11	26.05	25.80	-6	4,846	-0.12%
2018/05/11	18	24.49	1	25.45	24.40	17	4,517	0.38%
2018/05/10	1	24.40	2	24.53	24.75	-1	4,342	-0.02%
2018/05/09	19	24.23	17	24.55	24.15	2	4,292	0.05%
2018/05/08	4	24.05	4	24.24	24.05	0	4,146	0.00%
2018/05/04	0	0.00	1	21.95	21.70	-1	3,991	-0.03%
2018/05/03	1	22.50	0	0.00	22.40	1	4,024	0.02%
2018/05/02	0	0.00	0	22.00	22.05	0	4,147	0.00%
2018/04/27	0	0.00	15	21.90	21.90	-15	4,590	-0.33%
2018/04/26	1	22.50	2	21.53	21.50	-1	5,006	-0.02%
2018/04/25	15	22.28	16	22.20	22.25	-1	5,087	-0.02%
2018/04/24	5	23.12	5	22.80	22.80	0	5,170	0.00%
2018/04/23	1	24.05	1	23.70	23.70	0	5,145	0.00%
2018/04/20	3	23.80	3	24.00	23.80	0	5,127	0.00%
2018/04/19	1	23.95	2	24.50	24.40	-1	5,110	-0.02%
2018/04/17	1	24.20	201	23.60	23.50	-200	4,975	-4.02%	大賣/鉅額交易
2018/04/16	13	24.91	0	0.00	24.60	13	4,971	0.26%
2018/04/13	2	24.85	24	24.67	24.95	-22	4,975	-0.44%
2018/04/11	41	23.81	22	24.09	24.00	19	5,092	0.37%
2018/04/03	1	23.90	0	0.00	23.35	1	5,218	0.02%
2018/03/31	0	0.00	8	24.05	24.25	-8	5,222	-0.15%
2018/03/30	1	24.05	1	24.20	24.05	0	5,259	0.00%
2018/03/29	1	24.30	1	24.20	24.20	0	5,298	0.00%
2018/03/28	1	24.70	0	0.00	24.00	1	5,322	0.02%
2018/03/27	1	24.30	0	0.00	24.20	1	5,302	0.02%
2018/03/23	0	0.00	1	23.65	23.95	-1	5,309	-0.02%
2018/03/22	1	25.95	1	24.85	24.85	0	5,264	0.00%
2018/03/21	2	25.90	1	26.15	25.85	1	5,189	0.02%
2018/03/20	5	26.20	2	26.33	26.35	3	5,112	0.06%
2018/03/19	21	26.18	21	26.52	26.50	0	4,988	0.00%
2018/03/16	71	25.77	75	25.97	25.55	-4	4,795	-0.08%
2018/03/15	0	0.00	20	24.80	24.80	-20	4,566	-0.44%
2018/03/14	4	25.15	0	0.00	24.80	4	4,605	0.09%
2018/03/13	1	24.70	2	25.00	25.10	-1	4,568	-0.02%
2018/03/12	3	24.87	1	25.30	24.70	2	4,578	0.04%
2018/03/09	17	24.38	1	24.50	24.40	16	4,563	0.35%
2018/03/08	0	0.00	3	22.53	23.35	-3	4,559	-0.07%
2018/02/09	0	0.00	10	18.65	20.50	-10	7,411	-0.13%
2018/02/07	0	0.00	2	21.38	20.70	-2	7,549	-0.03%
2018/02/06	4	20.73	5	20.45	20.45	-1	7,600	-0.01%
2018/02/02	0	0.00	21	23.77	23.70	-21	7,809	-0.27%
2018/02/01	5	24.40	3	24.05	24.00	2	7,942	0.03%
2018/01/31	10	24.35	42	24.19	24.30	-32	8,037	-0.40%
2018/01/29	10	25.55	10	24.85	24.85	0	8,303	0.00%
2018/01/26	20	25.68	21	25.56	25.40	-1	8,546	-0.01%
2018/01/25	7	25.46	1	25.60	25.20	6	8,703	0.07%
2018/01/24	22	26.77	26	26.52	26.40	-4	8,804	-0.05%
2018/01/23	11	26.37	8	26.32	26.45	3	8,872	0.03%
2018/01/22	14	27.05	3	26.77	27.15	11	8,922	0.12%
2018/01/19	31	25.16	42	25.37	25.40	-11	9,219	-0.12%
2018/01/18	17	24.72	15	24.93	24.85	2	9,485	0.02%
2018/01/17	5	24.10	5	23.90	23.90	0	9,672	0.00%
2018/01/16	2	24.30	0	0.00	24.20	2	10,268	0.02%
2018/01/15	3	24.40	0	0.00	24.00	3	10,700	0.03%
2018/01/12	0	0.00	1	24.00	24.05	-1	10,878	-0.01%
2018/01/11	0	0.00	1	23.60	23.60	-1	10,961	-0.01%
2018/01/09	1	24.95	0	0.00	24.35	1	11,346	0.01%
2018/01/08	19	25.46	9	25.45	24.65	10	11,708	0.09%
2018/01/05	7.4	25.28	0	0.00	25.50	7.4	11,693	0.06%
2018/01/03	1	24.15	0	0.00	24.05	1	11,867	0.01%
2018/01/02	0	0.00	6	22.45	23.40	-6	11,971	-0.05%