漢磊 (3707)-統一-士林券商分點個股進出

台股 » 個股 » 漢磊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

漢磊

(3707)

可現股當沖

股價
45.30
漲跌
▲0.55
漲幅
+1.23%
成交量
1,340張
產業
上櫃半導體類股
1275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-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-士林券商分點個股進出
統一-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	6	45.68	4.8	44.99	44.75	1.2	1,266	0.10%
2024/12/11	0	0.00	0.1	50.80	50.60	-0.1	1,370	-0.01%
2024/12/10	0	0.00	0.3	51.56	51.20	-0.3	1,643	-0.02%
2024/12/06	0	0.00	3	52.20	52.20	-3	1,895	-0.16%
2024/12/04	1	50.60	2	51.75	52.10	-1	2,011	-0.05%
2024/12/03	1	50.10	1	51.50	50.00	0	2,023	0.00%
2024/12/02	0.1	50.20	0	0.00	49.50	0.1	2,030	0.00%
2024/11/28	0.1	50.65	0	0.00	50.30	0.1	2,062	0.01%
2024/11/26	0	0.00	1	51.90	52.20	-1	2,116	-0.05%
2024/11/25	0	0.00	0.1	51.30	50.60	-0.1	2,267	0.00%
2024/11/22	0.1	50.80	0	0.00	50.60	0.1	2,319	0.00%
2024/11/21	0	0.00	1	50.30	50.50	-1	2,421	-0.04%
2024/11/19	1	51.30	10	51.38	51.10	-9	2,676	-0.34%
2024/11/18	10	51.05	0.2	51.00	50.70	9.9	2,817	0.35%
2024/11/15	2	53.05	0	0.00	53.10	2	2,888	0.07%
2024/11/14	0.1	53.30	0	0.00	52.50	0.1	2,885	0.00%
2024/11/11	1	56.00	0	0.00	55.80	1	2,880	0.03%
2024/11/07	2	55.70	1	55.50	55.90	1	2,891	0.03%
2024/11/04	2	54.40	1	54.00	54.10	1	2,953	0.03%
2024/11/01	0	0.00	1	54.80	55.10	-1	3,001	-0.03%
2024/10/25	3	57.70	0	0.00	57.50	3	3,053	0.10%
2024/10/24	0	0.00	2	57.00	57.30	-2	3,004	-0.07%
2024/10/21	0	0.00	1	54.10	53.90	-1	2,955	-0.03%
2024/10/18	4	52.63	5	52.10	52.10	-1	2,967	-0.03%
2024/10/17	2	52.80	2	53.10	52.90	0	2,987	0.00%
2024/10/15	1	54.10	0	0.00	53.70	1	3,065	0.03%
2024/10/08	1	54.40	0	0.00	54.90	1	3,498	0.03%
2024/10/04	1	55.90	0	0.00	55.80	1	3,547	0.03%
2024/09/27	2	56.45	2	56.95	56.80	0	3,762	0.00%
2024/09/23	0	0.00	3	56.93	56.80	-3	3,720	-0.08%
2024/09/20	6	56.97	3	56.63	56.60	3	3,724	0.08%
2024/09/18	4	57.55	4	57.63	56.90	0	3,709	0.00%
2024/09/16	0	0.00	2	57.10	56.70	-2	3,686	-0.05%
2024/09/13	2	56.50	22	56.31	56.50	-20	3,695	-0.54%
2024/09/12	28.1	55.89	6	56.05	55.60	22.1	3,682	0.60%
2024/09/11	35	59.39	29	57.60	56.30	6	3,609	0.17%
2024/09/10	1	64.10	0	0.00	61.90	1	3,385	0.03%
2024/09/09	15	65.37	14	65.14	65.40	1	3,355	0.03%
2024/09/06	3	62.57	4	62.45	64.20	-1	3,228	-0.03%
2024/09/04	2	57.25	2	58.90	59.30	0	3,150	0.00%
2024/09/03	3	61.27	2	61.30	61.30	1	3,156	0.03%
2024/08/30	0	0.00	1	62.70	62.20	-1	3,189	-0.03%
2024/08/29	0	0.00	1	63.80	63.50	-1	3,180	-0.03%
2024/08/27	1	65.70	2	65.35	64.90	-1	3,129	-0.03%
2024/08/23	4	65.30	2	65.40	66.30	2	2,934	0.07%
2024/08/22	1	65.50	1	64.50	64.50	0	2,865	0.00%
2024/08/21	17	65.21	18	62.11	65.50	-1	2,799	-0.04%
2024/08/20	4	62.03	4.4	61.66	62.10	-0.4	2,657	-0.01%
2024/08/19	2	57.50	3	56.70	59.20	-1	2,539	-0.04%
2024/08/13	1	53.50	0	0.00	53.00	1	2,496	0.04%
2024/08/09	1	53.10	15	53.21	51.60	-14	2,521	-0.56%
2024/08/08	15	51.73	0	0.00	52.00	15	2,524	0.59%
2024/08/07	0	0.00	3	52.90	52.70	-3	2,530	-0.12%
2024/08/06	1	51.10	3	51.47	51.50	-2	2,533	-0.08%
2024/08/05	0	0.00	10	53.00	52.90	-10	2,501	-0.40%
2024/08/02	1	59.70	1	58.80	58.70	0	2,457	0.00%
2024/07/26	3	58.23	3	58.03	58.20	0	2,503	0.00%
2024/07/22	5	60.52	6	59.62	59.80	-1	2,579	-0.04%
2024/07/19	2	61.80	1	62.40	61.50	1	2,675	0.04%
2024/07/18	3	63.90	3	64.00	64.00	0	2,692	0.00%
2024/07/16	7	66.19	0	0.00	66.20	7	2,760	0.25%
2024/07/12	3	65.83	0	0.00	65.90	3	3,309	0.09%
2024/07/11	3	67.37	5	65.78	67.20	-2	3,290	-0.06%
2024/07/09	2	62.30	1	62.50	62.50	1	3,197	0.03%
2024/07/08	1	63.20	1	63.80	63.50	0	3,275	0.00%
2024/07/05	0	0.00	3	63.97	64.10	-3	3,363	-0.09%
2024/07/04	1	61.50	1	61.50	61.50	0	3,436	0.00%
2024/07/03	2.1	62.46	0	0.00	61.30	2.1	3,448	0.06%
2024/07/02	0	0.00	2	59.40	59.30	-2	3,419	-0.06%
2024/06/28	1	60.50	0	0.00	60.40	1	3,689	0.03%
2024/06/27	0	0.00	5	60.20	60.30	-5	3,967	-0.13%
2024/06/26	2	61.70	2	60.30	60.30	0	4,035	0.00%
2024/06/25	0.1	60.50	0	0.00	60.80	0.1	4,161	0.00%
2024/06/21	1	62.50	0	0.00	62.10	1	4,155	0.02%
2024/06/20	2	62.90	0	0.00	62.80	2	4,148	0.05%
2024/06/19	0.1	61.20	0	0.00	61.10	0.1	4,173	0.00%
2024/06/18	0	0.00	1	62.30	62.10	-1	4,168	-0.02%
2024/06/17	1.1	60.80	0	0.00	61.10	1.1	4,162	0.03%
2024/06/14	1	60.20	3	62.00	62.80	-2	4,134	-0.05%
2024/06/12	0	60.50	2	60.00	60.00	-2	4,101	-0.05%
2024/06/11	4	60.88	0	0.00	60.50	4	4,128	0.10%
2024/06/07	4	62.80	1	62.80	62.90	3	4,200	0.07%
2024/06/06	0.1	59.50	5	60.42	59.20	-5	4,277	-0.12%
2024/06/05	2	59.60	1	60.40	59.80	1	4,902	0.02%
2024/06/04	1	60.70	0	0.00	60.80	1	5,008	0.02%
2024/06/03	1	61.90	1	61.90	61.80	0	5,029	0.00%
2024/05/31	1	62.70	1	62.40	62.10	0	5,096	0.00%
2024/05/30	1	63.10	1	62.80	62.60	0	5,131	0.00%
2024/05/29	1	64.00	0	0.00	64.00	1	5,143	0.02%
2024/05/28	1	62.00	5	63.12	63.50	-4	5,141	-0.08%
2024/05/27	4	62.30	0	0.00	62.00	4	5,133	0.08%
2024/05/24	0	61.50	0	0.00	61.30	0	5,152	0.00%
2024/05/23	1.1	63.01	0	0.00	62.50	1.1	5,188	0.02%
2024/05/21	1	63.80	0	0.00	63.80	1	5,178	0.02%
2024/05/20	1	65.09	2	64.80	65.10	-1	5,167	-0.02%
2024/05/16	0.2	63.99	0.5	63.90	63.50	-0.3	5,151	-0.01%
2024/05/15	1.2	64.57	1	65.60	64.30	0.2	5,135	0.00%
2024/05/13	1	64.40	1	66.10	64.30	0	5,150	0.00%
2024/05/10	0.1	65.00	0	0.00	65.90	0.1	5,146	0.00%
2024/05/09	0.1	64.64	0	0.00	64.00	0.1	5,140	0.00%
2024/05/07	0.1	65.75	5	65.40	65.50	-4.9	5,128	-0.10%
2024/05/06	0.1	67.21	0	0.00	66.10	0.1	5,109	0.00%
2024/05/03	2.3	68.71	0	0.00	67.10	2.3	5,076	0.05%
2024/04/30	1	70.50	3.1	70.78	70.10	-2.1	5,010	-0.04%
2024/04/29	0.1	69.00	3	69.90	70.10	-2.9	4,960	-0.06%
2024/04/26	17.2	69.64	19.3	69.96	69.10	-2.1	4,925	-0.04%
2024/04/25	26.5	70.88	23	70.64	70.60	3.5	4,867	0.07%
2024/04/24	2	68.20	13	68.74	67.80	-11	4,766	-0.23%
2024/04/23	1	68.20	2	68.65	68.50	-1	4,740	-0.02%
2024/04/22	5	68.58	3	69.87	67.00	2	4,706	0.04%
2024/04/19	5.3	68.31	7	68.60	67.10	-1.7	4,625	-0.04%
2024/04/18	89.3	74.22	108	76.59	72.00	-18.8	4,470	-0.42%	大賣/
2024/04/17	56	73.48	11	73.44	73.80	45	3,962	1.14%
2024/04/16	6	67.00	1	67.60	67.10	5	3,925	0.13%
2024/04/15	2	71.40	1	70.90	70.50	1	3,825	0.03%
2024/04/12	1	72.00	1	71.60	71.60	0	3,741	0.00%
2024/04/11	1	72.10	0	0.00	70.50	1	3,656	0.03%
2024/04/10	3	71.73	1	71.80	71.50	2	3,535	0.06%
2024/04/09	0	66.30	0	0.00	65.70	0	3,357	0.00%
2024/04/08	0	0.00	2	67.25	67.20	-2	3,322	-0.06%
2024/04/03	0.2	68.40	0	0.00	68.60	0.2	3,261	0.00%
2024/04/02	10	67.15	25	67.59	68.20	-15	3,173	-0.47%
2024/04/01	70	67.21	61	67.04	67.70	9	2,978	0.30%
2024/03/29	5	61.56	5	61.52	61.90	0	2,693	0.00%
2024/03/28	3	60.73	6	61.30	60.70	-3	2,625	-0.11%
2024/03/27	1	57.40	0	0.00	57.40	1	2,487	0.04%
2024/03/25	1	59.60	1	59.80	59.00	0	2,485	0.00%
2024/03/22	4	59.68	1	60.80	59.30	3	2,479	0.12%
2024/03/21	0	0.00	2	57.20	57.20	-2	2,439	-0.08%
2024/03/20	0	0.00	0.2	58.20	57.00	-0.2	2,517	-0.01%
2024/03/15	1	60.70	9	59.90	59.50	-8	2,472	-0.32%
2024/03/14	5	60.68	2	60.55	61.20	3	2,445	0.12%
2024/03/13	12.2	62.48	10	62.82	61.70	2.2	2,402	0.09%
2024/03/12	10	62.07	35	63.17	61.80	-25	2,320	-1.08%
2024/03/11	114	64.61	84	64.76	64.20	30	2,207	1.36%	大買/
2024/03/08	27	59.33	27	59.52	61.00	0	1,567	0.00%
2024/03/07	1	55.30	0	0.00	55.50	1	1,432	0.07%
2024/03/06	1	56.50	2	57.20	56.10	-1	1,416	-0.07%
2024/03/05	0	0.00	20	58.70	58.00	-20	1,411	-1.42%
2024/03/04	10	59.80	0	0.00	59.70	10	1,384	0.72%
2024/03/01	10	60.10	1	59.90	59.50	9	1,371	0.66%
2024/02/27	10	60.80	14	62.71	61.50	-4	1,350	-0.30%
2024/02/26	10	59.80	62.3	59.30	62.60	-52.3	1,326	-3.94%
2024/02/23	1	61.00	0	0.00	60.70	1	1,268	0.08%
2024/02/22	1	61.70	0	0.00	61.10	1	1,299	0.08%
2024/02/20	1	62.10	10	62.00	62.00	-9	1,316	-0.68%
2024/02/16	0	0.00	2	62.50	62.80	-2	1,319	-0.15%
2024/02/15	0	0.00	2	61.20	62.40	-2	1,311	-0.15%
2024/02/05	3	60.97	1	60.90	60.90	2	1,300	0.15%
2024/01/31	1	63.50	1	63.00	63.00	0	1,270	0.00%
2024/01/29	5	64.40	0	0.00	64.40	5	1,263	0.40%
2024/01/26	6	64.80	1	65.00	64.40	5	1,271	0.39%
2024/01/25	1	64.50	1	64.30	64.30	0	1,283	0.00%
2024/01/24	0	0.00	9	65.80	65.80	-9	1,301	-0.69%
2024/01/22	9	64.70	0	0.00	65.50	9	1,324	0.68%
2024/01/18	1	63.00	0	0.00	62.90	1	1,311	0.08%
2024/01/17	0	0.00	11	65.40	64.10	-11	1,304	-0.84%
2024/01/11	1	65.80	0	0.00	66.60	1	1,300	0.08%
2024/01/10	2	66.80	2	65.50	65.50	0	1,314	0.00%
2024/01/09	1	68.00	0	0.00	67.80	1	1,287	0.08%
2024/01/08	0	0.00	2	69.10	68.50	-2	1,277	-0.16%
2024/01/05	2	68.80	1	69.20	69.10	1	1,275	0.08%
2024/01/04	1	69.60	0	0.00	69.40	1	1,263	0.08%
2024/01/03	1	70.60	0	0.00	70.40	1	1,259	0.08%
2024/01/02	1	71.80	0	0.00	71.40	1	1,245	0.08%
2023/12/28	2	73.40	0	73.10	72.70	2	1,242	0.16%
2023/12/27	0	0.00	0.1	73.08	73.00	-0.1	1,240	0.00%
2023/12/26	0	0.00	1	72.50	72.40	-1	1,246	-0.08%
2023/12/25	1	71.50	4	71.60	71.40	-3	1,247	-0.24%
2023/12/22	2	72.40	5	72.18	71.80	-3	1,268	-0.24%
2023/12/21	2	72.10	0	0.00	71.80	2	1,315	0.15%
2023/12/20	1	72.50	1	73.40	72.50	0	1,324	0.00%
2023/12/19	1	72.70	2	73.45	72.90	-1	1,374	-0.07%
2023/12/18	4.1	72.97	31	72.95	72.30	-26.9	1,446	-1.86%
2023/12/15	72	74.36	43	74.12	73.60	29	1,504	1.93%
2023/12/12	0	0.00	1	71.50	71.20	-1	1,436	-0.07%
2023/12/08	1	71.50	0	0.00	71.10	1	1,449	0.07%
2023/12/05	1	73.20	0	0.00	73.00	1	1,447	0.07%
2023/12/04	1	74.30	0	0.00	73.80	1	1,454	0.07%
2023/11/30	1	76.10	0	0.00	76.40	1	1,432	0.07%
2023/11/29	3	74.50	3	73.90	73.50	0	1,376	0.00%
2023/11/27	0	0.00	1	72.90	72.00	-1	1,368	-0.07%
2023/11/24	2	74.20	0	0.00	73.60	2	1,379	0.14%
2023/11/21	0	0.00	13	74.28	73.00	-13	1,370	-0.95%
2023/11/20	2	73.20	0	0.00	73.50	2	1,372	0.15%
2023/11/17	2	71.40	0	0.00	71.80	2	1,356	0.15%
2023/11/16	2	71.05	0	0.00	71.00	2	1,357	0.15%
2023/11/15	1	70.40	0	0.00	70.90	1	1,353	0.07%
2023/11/14	0	0.00	1	69.70	69.70	-1	1,355	-0.07%
2023/11/09	2	69.45	2	69.65	69.10	0	1,384	0.00%
2023/11/03	0	0.00	2	70.60	70.70	-2	1,458	-0.14%
2023/11/01	2	70.45	1	70.70	70.00	1	1,467	0.07%
2023/10/31	2	69.85	0	0.00	68.40	2	1,451	0.14%
2023/10/25	1	72.20	0	0.00	72.10	1	1,510	0.07%
2023/10/24	1	69.80	1	70.30	70.30	0	1,512	0.00%
2023/10/23	1	69.70	2	70.20	69.60	-1	1,538	-0.07%
2023/10/18	1	69.00	5	70.14	69.00	-4	1,651	-0.24%
2023/10/13	0	0.00	1	73.10	73.00	-1	1,712	-0.06%
2023/10/06	0	0.00	2	73.40	73.00	-2	1,857	-0.11%
2023/09/26	2	73.20	101	73.82	72.10	-99	2,996	-3.30%	大賣/
2023/09/22	1	73.10	1	74.00	75.60	0	2,981	0.00%
2023/09/21	14	77.60	12	76.95	76.20	2	2,932	0.07%
2023/09/18	1	80.20	1	79.60	79.20	0	2,834	0.00%
2023/08/30	1	79.20	5	79.26	78.70	-4	3,975	-0.10%
2023/08/29	1	77.90	0	0.00	78.30	1	4,038	0.02%
2023/08/25	2	78.15	4	77.30	76.90	-2	4,037	-0.05%
2023/08/24	2	77.05	0	0.00	77.30	2	4,045	0.05%
2023/08/17	0	0.00	1	73.30	75.40	-1	4,081	-0.02%
2023/08/15	1	73.70	0	0.00	73.20	1	4,084	0.02%
2023/08/14	5	72.26	3	71.90	72.20	2	4,086	0.05%
2023/08/11	1	74.30	0	0.00	75.00	1	4,059	0.02%
2023/08/10	0.3	77.10	7	75.60	75.80	-6.7	4,061	-0.16%
2023/08/04	1	78.40	0	0.00	78.30	1	4,104	0.02%
2023/07/31	1	80.50	0	0.00	79.30	1	4,107	0.02%
2023/07/26	3	79.10	2	79.20	78.80	1	4,093	0.02%
2023/07/24	1	79.20	1	79.10	78.30	0	4,093	0.00%
2023/07/20	0	0.00	1	83.90	83.90	-1	4,107	-0.02%
2023/07/19	2	83.30	2	84.00	83.10	0	4,145	0.00%
2023/07/17	1	86.90	2	87.20	86.80	-1	4,285	-0.02%
2023/07/14	2	87.40	1	87.10	87.70	1	4,293	0.02%
2023/07/13	2	88.95	3	88.60	86.60	-1	4,279	-0.02%
2023/07/12	4	90.53	5	89.18	88.40	-1	4,230	-0.02%
2023/07/11	9	91.77	12	92.53	90.50	-3	4,143	-0.07%
2023/07/10	41	90.60	42	90.53	90.40	-1	3,887	-0.03%
2023/07/07	4	87.93	51	87.49	86.70	-47	3,557	-1.32%
2023/07/06	145	88.57	91	88.57	88.00	54	3,479	1.55%	大買/
2023/07/05	1	85.20	0	0.00	83.90	1	3,244	0.03%
2023/07/04	0	0.00	2	84.50	84.20	-2	3,256	-0.06%
2023/07/03	2	83.10	19	83.39	83.10	-17	3,271	-0.52%
2023/06/30	0	0.00	7	84.00	83.80	-7	3,256	-0.21%
2023/06/29	0	0.00	4.5	83.52	83.30	-4.5	3,262	-0.14%
2023/06/27	7	84.86	4	83.58	83.20	3	3,418	0.09%
2023/06/26	1	85.00	1	84.50	84.50	0	3,399	0.00%
2023/06/20	2	87.35	3	87.77	88.00	-1	3,370	-0.03%
2023/06/19	2	85.80	2	86.00	86.10	0	3,333	0.00%
2023/06/16	2	86.70	12	88.22	86.10	-10	3,331	-0.30%
2023/06/15	81	89.03	47	89.45	88.60	34	3,330	1.02%
2023/06/14	64	88.60	3	88.97	90.20	61	3,207	1.90%
2023/06/13	62	87.25	4	88.00	86.50	58	3,047	1.90%
2023/06/08	3	82.70	3	83.30	82.70	0	2,862	0.00%
2023/06/07	3	83.17	3	85.20	84.70	0	2,898	0.00%
2023/06/06	0	0.00	2	82.20	82.00	-2	2,862	-0.07%
2023/06/05	3	85.43	2	86.05	85.20	1	2,812	0.04%
2023/06/02	4	82.50	0	0.00	82.20	4	2,698	0.15%
2023/06/01	2	79.40	4	79.30	79.50	-2	2,686	-0.07%
2023/05/29	0	0.00	1	78.90	80.60	-1	2,940	-0.03%
2023/05/26	1	77.60	1	78.60	77.00	0	2,935	0.00%
2023/05/23	2	77.60	1	77.80	77.60	1	2,997	0.03%
2023/05/17	1	76.50	0	0.00	76.50	1	3,063	0.03%
2023/05/12	2	75.50	2	73.85	75.50	0	3,123	0.00%
2023/05/11	1	75.20	1	75.40	75.20	0	3,118	0.00%
2023/05/09	3	77.07	2	76.15	76.50	1	3,168	0.03%
2023/05/04	1	78.30	1	78.20	78.30	0	3,464	0.00%
2023/05/03	0	79.30	0	0.00	78.90	0	3,511	0.00%
2023/04/27	1	77.00	1	77.50	76.30	0	3,616	0.00%
2023/04/26	1	76.20	12	76.36	76.70	-11	3,627	-0.30%
2023/04/25	3	77.20	2	78.35	77.00	1	3,610	0.03%
2023/04/24	2	78.70	0	0.00	80.00	2	3,603	0.06%
2023/04/21	4	80.98	5	80.28	79.10	-1	3,573	-0.03%
2023/04/20	7	83.93	6	83.80	83.50	1	3,464	0.03%
2023/04/19	5	86.82	0	0.00	86.50	5	3,429	0.15%
2023/04/17	6	88.08	6	88.35	88.70	0	3,425	0.00%
2023/04/13	4	88.20	5	89.02	88.20	-1	3,425	-0.03%
2023/04/12	1	90.60	1	90.30	90.40	0	3,410	0.00%
2023/04/11	1	90.00	0	0.00	90.00	1	3,405	0.03%
2023/04/07	0	0.00	7	92.04	92.30	-7	3,421	-0.20%
2023/03/29	0	0.00	2	90.25	89.80	-2	3,455	-0.06%
2023/03/28	5	91.96	3	92.40	91.70	2	3,436	0.06%
2023/03/24	0	0.00	1	90.20	90.80	-1	3,391	-0.03%
2023/03/23	1	90.20	0	0.00	90.20	1	3,374	0.03%
2023/03/22	1	90.40	0	0.00	90.70	1	3,380	0.03%
2023/03/21	1	90.00	0	0.00	89.70	1	3,382	0.03%
2023/03/20	61	91.04	61	90.70	89.90	0	3,390	0.00%
2023/03/17	3	87.37	2	87.80	88.50	1	3,318	0.03%
2023/03/16	5	87.00	5	87.10	86.80	0	3,310	0.00%
2023/03/14	5	87.22	0	0.00	86.10	5	3,395	0.15%
2023/03/13	2	87.05	2	87.45	88.40	0	3,426	0.00%
2023/03/10	4	90.20	5	88.80	88.90	-1	3,468	-0.03%
2023/03/09	2	92.25	1	93.10	92.00	1	3,536	0.03%
2023/03/08	1	91.60	0	0.00	92.30	1	3,547	0.03%
2023/03/07	0	0.00	4	92.28	92.50	-4	3,544	-0.11%
2023/03/03	16	87.51	13	87.92	89.20	3	3,536	0.08%
2023/03/02	3	91.47	0	0.00	90.80	3	3,372	0.09%
2023/02/24	0	0.00	1	93.60	93.10	-1	3,413	-0.03%
2023/02/23	0	0.00	1	93.90	93.90	-1	3,423	-0.03%
2023/02/22	6	93.45	10	94.14	93.20	-4	3,543	-0.11%
2023/02/21	0	0.00	1	97.50	97.10	-1	3,626	-0.03%
2023/02/16	0	0.00	2	97.20	97.90	-2	4,067	-0.05%
2023/02/15	1	98.00	50	95.77	95.90	-49	4,178	-1.17%
2023/02/13	6	95.73	1	95.80	96.10	5	4,328	0.12%
2023/02/10	3	98.20	2	97.70	95.20	1	4,382	0.02%
2023/02/09	0	0.00	3	98.83	98.30	-3	4,372	-0.07%
2023/02/08	0	0.00	4	98.90	98.90	-4	4,401	-0.09%
2023/02/07	1	97.60	1	97.50	97.60	0	4,395	0.00%
2023/02/06	14	99.41	14	98.18	96.90	0	4,427	0.00%
2023/02/03	4	101.25	1	99.60	98.20	3	4,387	0.07%
2023/02/02	8	99.90	14	99.96	100.00	-6	4,351	-0.14%
2023/02/01	0	0.00	3	97.40	96.70	-3	4,263	-0.07%
2023/01/31	9	95.39	0	0.00	96.30	9	4,303	0.21%
2023/01/30	1	94.60	1	94.10	94.80	0	4,295	0.00%
2023/01/17	1	89.50	1	89.50	89.50	0	4,271	0.00%
2023/01/13	1	90.90	1	89.00	87.70	0	4,344	0.00%
2023/01/11	50	90.82	0	0.00	90.40	50	4,408	1.13%
2023/01/10	0	0.00	1	90.70	89.80	-1	4,472	-0.02%
2023/01/06	1	88.80	4	87.95	88.80	-3	4,610	-0.07%
2023/01/05	1	86.50	1	86.90	85.90	0	4,723	0.00%
2023/01/04	4	86.23	2	86.15	85.90	2	4,801	0.04%
2023/01/03	0	0.00	1	85.90	86.20	-1	4,956	-0.02%
2022/12/30	1	85.10	1	86.50	84.60	0	5,051	0.00%
2022/12/29	0	0.00	1	84.70	85.10	-1	5,112	-0.02%
2022/12/28	2	87.05	0	0.00	86.00	2	5,227	0.04%
2022/12/27	4	89.18	2	89.30	88.80	2	5,318	0.04%
2022/12/26	0	0.00	1	87.40	88.30	-1	5,391	-0.02%
2022/12/23	4	86.00	2	86.60	86.90	2	5,515	0.04%
2022/12/22	4	86.95	4	87.45	86.90	0	5,581	0.00%
2022/12/21	2	88.55	2	88.15	87.60	0	5,715	0.00%
2022/12/20	3	89.77	0	0.00	88.50	3	5,847	0.05%
2022/12/19	4	90.75	3	90.87	90.90	1	6,017	0.02%
2022/12/16	3	92.80	1	93.00	93.20	2	6,155	0.03%
2022/12/15	1	95.40	0	0.00	95.40	1	6,214	0.02%
2022/12/14	2	95.20	1	95.30	95.90	1	6,247	0.02%
2022/12/13	2	93.85	0	0.00	93.80	2	6,275	0.03%
2022/12/12	2	94.90	0	0.00	95.00	2	6,289	0.03%
2022/12/09	5	96.90	5	97.50	96.10	0	6,319	0.00%
2022/12/08	1	97.00	0	0.00	97.10	1	6,371	0.02%
2022/12/07	3	98.00	1	97.00	96.20	2	6,462	0.03%
2022/12/06	4	101.13	2	102.00	99.80	2	6,454	0.03%
2022/12/05	2	104.25	4	103.88	103.00	-2	6,541	-0.03%
2022/12/02	1	102.00	0	0.00	102.50	1	6,546	0.02%
2022/12/01	1	102.00	12	100.92	102.00	-11	6,589	-0.17%
2022/11/30	2	98.95	0	0.00	98.10	2	6,601	0.03%
2022/11/29	2	97.35	2	97.85	98.30	0	6,693	0.00%
2022/11/25	8	97.30	3	96.63	96.00	5	6,967	0.07%
2022/11/24	5	98.78	1	99.90	98.80	4	6,996	0.06%
2022/11/23	1	100.00	3	101.00	98.30	-2	7,077	-0.03%
2022/11/22	6	98.97	2	99.40	98.30	4	7,184	0.06%
2022/11/21	1	100.00	3	100.83	100.00	-2	7,322	-0.03%
2022/11/18	4	102.75	0	0.00	99.60	4	7,455	0.05%
2022/11/17	0	0.00	2	100.25	102.00	-2	7,553	-0.03%
2022/11/16	8	98.54	7	100.00	98.30	1	7,672	0.01%
2022/11/15	8	98.36	14	98.64	101.00	-6	7,668	-0.08%
2022/11/14	2	94.10	4	96.20	95.30	-2	8,013	-0.02%
2022/11/11	1	95.40	2	95.80	93.60	-1	8,238	-0.01%
2022/11/10	1	93.80	0	0.00	93.00	1	8,202	0.01%
2022/11/09	17	94.28	20	94.17	94.30	-3	8,285	-0.04%
2022/11/08	3	92.17	0	0.00	90.40	3	8,385	0.04%
2022/11/07	0	91.00	0	0.00	91.10	0	8,445	0.00%
2022/11/02	1	89.50	2	88.90	89.40	-1	8,945	-0.01%
2022/11/01	1	87.20	0	0.00	87.70	1	8,968	0.01%
2022/10/31	1	87.80	1	86.90	87.00	0	9,084	0.00%
2022/10/27	2	83.05	3	83.73	85.90	-1	9,348	-0.01%
2022/10/26	3	82.70	3	82.63	81.90	0	9,542	0.00%
2022/10/25	3	83.43	3	84.03	82.50	0	9,588	0.00%
2022/10/24	3	86.17	3	86.30	85.00	0	9,723	0.00%
2022/10/21	9	85.66	6	86.17	84.00	3	9,912	0.03%
2022/10/20	2	85.70	1	86.30	86.20	1	10,050	0.01%
2022/10/19	2	88.00	2	86.30	85.80	0	10,335	0.00%
2022/10/18	4	88.28	6	87.07	87.90	-2	10,432	-0.02%
2022/10/17	4	85.10	1	83.30	86.80	3	10,554	0.03%
2022/10/14	14	89.01	15	89.35	89.10	-1	10,742	-0.01%
2022/10/13	10	87.57	19	84.93	83.00	-9	11,153	-0.08%
2022/10/12	2	90.95	0	0.00	90.00	2	11,255	0.02%
2022/10/11	6.1	91.93	6	90.90	90.80	0.1	11,414	0.00%
2022/10/05	1	101.00	3	102.50	99.80	-2	11,825	-0.02%
2022/10/04	1	101.00	4	99.65	101.00	-3	11,829	-0.03%
2022/10/03	4	94.48	4	94.80	94.80	0	12,009	0.00%
2022/09/30	5.2	90.34	7	91.20	95.00	-1.8	12,487	-0.01%
2022/09/29	95	92.96	12	92.92	91.10	83	12,909	0.64%
2022/09/28	18	92.73	98	93.44	90.70	-80	13,222	-0.61%
2022/09/27	7.1	98.53	3	99.03	99.60	4.1	13,774	0.03%
2022/09/26	12	102.11	15	101.63	98.50	-3	14,054	-0.02%
2022/09/23	18	110.53	13	107.46	107.00	5	14,215	0.04%
2022/09/22	3	109.00	2	109.50	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	1	111.50	5	112.00	113.00	-4	14,345	-0.03%
2022/09/19	1	109.00	1	109.50	109.50	0	14,511	0.00%
2022/09/16	5	110.60	2	111.75	109.50	3	14,612	0.02%
2022/09/15	4	113.38	3	114.17	111.50	1	14,736	0.01%
2022/09/14	5	109.90	8	110.25	114.00	-3	14,959	-0.02%
2022/09/13	1	114.00	24	112.71	111.50	-23	15,080	-0.15%
2022/09/12	12	113.00	13	113.15	112.50	-1	15,194	-0.01%
2022/09/08	3	108.00	7	106.86	110.00	-4	15,217	-0.03%
2022/09/07	17	106.29	6	106.00	105.00	11	15,282	0.07%
2022/09/06	4.2	109.39	5	107.40	107.00	-0.8	15,312	-0.01%
2022/09/05	9.1	111.06	5	112.30	110.50	4.1	15,354	0.03%
2022/09/02	12	115.00	18	114.28	115.00	-6	15,372	-0.04%
2022/09/01	19.1	114.36	11	112.05	113.00	8.1	15,352	0.05%
2022/08/31	29	115.02	36	115.67	115.50	-7	15,307	-0.05%
2022/08/30	24	116.35	7	116.50	117.00	17	15,517	0.11%
2022/08/29	6	113.25	1	111.50	116.00	5	15,566	0.03%
2022/08/26	25	118.58	16	117.41	115.50	9	15,485	0.06%
2022/08/25	19	116.79	5	116.80	117.00	14	15,471	0.09%
2022/08/24	14	113.89	15	115.97	113.00	-1	15,425	-0.01%
2022/08/23	17	112.88	16	113.78	115.50	1	15,405	0.01%
2022/08/22	8	112.56	12	112.25	111.50	-4	15,309	-0.03%
2022/08/19	55	114.09	52	113.73	113.00	3	15,226	0.02%
2022/08/18	12	108.25	6	107.75	109.00	6	14,800	0.04%
2022/08/17	5	103.80	4	103.88	102.50	1	14,631	0.01%
2022/08/16	6.1	105.67	6	105.92	104.50	0.1	14,638	0.00%
2022/08/15	2	104.50	13	104.96	105.50	-11	14,659	-0.08%
2022/08/12	2	100.75	8	101.69	101.50	-6	14,467	-0.04%
2022/08/11	7	101.13	13	102.31	99.60	-6	14,453	-0.04%
2022/08/10	8	99.25	6	99.35	98.50	2	14,537	0.01%
2022/08/09	66	101.71	59	101.10	101.00	7	14,513	0.05%
2022/08/08	4	98.45	6	99.08	99.50	-2	14,328	-0.01%
2022/08/05	6	97.00	14	97.17	98.80	-8	14,409	-0.06%
2022/08/04	9	92.99	4	93.63	95.00	5	14,382	0.03%
2022/08/03	25	93.75	27	93.81	93.20	-2	14,364	-0.01%
2022/08/02	22	95.98	15	96.03	96.20	7	14,293	0.05%
2022/08/01	7	100.79	2	101.25	100.50	5	14,116	0.04%
2022/07/29	27	101.81	8	101.00	102.50	19	14,118	0.13%
2022/07/28	9	100.07	16	100.36	98.50	-7	14,034	-0.05%
2022/07/27	7	98.61	9	98.19	99.50	-2	13,908	-0.01%
2022/07/26	41	99.26	49	100.09	97.40	-8	13,776	-0.06%
2022/07/25	11	98.86	9	99.60	100.50	2	13,539	0.01%
2022/07/22	4	101.50	3	100.86	99.10	1	13,580	0.01%
2022/07/21	23.1	101.24	25	100.48	101.50	-2	13,675	-0.01%
2022/07/20	45	99.60	35	99.53	99.30	10	13,520	0.07%
2022/07/19	26	93.34	37	93.62	94.30	-11	13,162	-0.08%
2022/07/18	50	93.83	63	94.08	93.00	-13	13,027	-0.10%
2022/07/15	16	91.99	21.1	90.92	93.00	-5.1	12,806	-0.04%
2022/07/14	7	86.47	5	83.94	88.00	2	12,375	0.02%
2022/07/13	10	85.39	13.2	85.83	83.50	-3.2	12,311	-0.03%
2022/07/12	5	84.10	6	83.97	82.00	-1	12,306	-0.01%
2022/07/11	22	87.76	19	87.27	87.90	3	12,314	0.02%
2022/07/08	95	90.35	87	90.80	88.50	8	12,130	0.07%
2022/07/07	101	83.92	100	84.19	85.00	1	11,708	0.01%	大買/
2022/07/06	47	86.22	39	86.03	83.50	8	11,235	0.07%
2022/07/05	148.1	86.43	153	86.71	90.10	-4.9	10,979	-0.04%	大買/大賣/
2022/07/04	61	95.69	47	96.22	90.90	14	10,346	0.14%
2022/07/01	26	105.10	25	105.06	101.00	1	10,130	0.01%
2022/06/30	9	115.94	2	115.25	112.00	7	9,861	0.07%
2022/06/29	4	121.75	5	122.20	124.00	-1	9,795	-0.01%
2022/06/28	9	123.56	9	123.61	124.50	0	10,015	0.00%
2022/06/27	8	123.38	10	123.60	125.00	-2	10,509	-0.02%
2022/06/24	13	119.46	14	118.50	116.50	-1	10,563	-0.01%
2022/06/23	7	117.21	12	116.96	119.00	-5	10,810	-0.05%
2022/06/22	44	118.39	44	117.59	119.50	0	11,550	0.00%
2022/06/21	36	113.14	32	112.73	118.00	4	11,540	0.03%
2022/06/20	29	112.93	29	113.41	108.50	0	11,618	0.00%
2022/06/17	20	118.13	18	117.19	118.50	2	11,816	0.02%
2022/06/16	5	125.50	13	124.77	120.50	-8	12,158	-0.07%
2022/06/15	3	128.50	4	126.63	126.50	-1	12,606	-0.01%
2022/06/14	11	131.32	13	131.88	131.00	-2	13,160	-0.02%
2022/06/13	6	133.17	7	132.07	133.50	-1	13,413	-0.01%
2022/06/10	4	133.00	4	133.25	132.50	0	13,626	0.00%
2022/06/09	27	133.48	30	134.37	134.50	-3	13,963	-0.02%
2022/06/08	30	133.33	48	131.98	133.50	-18	14,265	-0.13%
2022/06/07	6	130.00	13	129.35	130.00	-7	14,193	-0.05%
2022/06/06	5	127.40	2.1	127.00	127.00	2.9	14,134	0.02%
2022/06/02	6	128.83	11	128.95	127.50	-5	14,263	-0.04%
2022/06/01	26	127.69	5	127.10	126.00	21	14,291	0.15%
2022/05/31	13	126.27	16.2	126.62	126.50	-3.2	14,344	-0.02%
2022/05/30	5	124.40	7.3	122.33	125.00	-2.3	14,311	-0.02%
2022/05/27	13	120.85	13	121.65	119.00	0	14,305	0.00%
2022/05/26	9.3	121.25	7	122.57	119.50	2.3	14,337	0.02%
2022/05/25	10	120.35	6	119.67	120.50	4	14,351	0.03%
2022/05/24	0	0.00	3.3	119.64	115.50	-3.3	14,427	-0.02%
2022/05/23	9	122.61	10	121.85	121.00	-1	14,403	-0.01%
2022/05/20	1	119.00	0	0.00	119.00	1	14,368	0.01%
2022/05/19	18	119.58	14	117.93	120.00	4	14,446	0.03%
2022/05/18	116.3	119.26	117	119.98	121.00	-0.7	14,456	0.00%	大買/大賣/
2022/05/17	5	116.50	10	115.55	117.00	-5	14,241	-0.04%
2022/05/16	4	114.50	3	116.00	113.00	1	14,299	0.01%
2022/05/13	9	112.94	6	113.17	113.50	3	14,329	0.02%
2022/05/12	4	110.50	6	110.83	108.50	-2	14,376	-0.01%
2022/05/11	21	113.95	22	112.80	112.00	-1	14,608	-0.01%
2022/05/10	30	112.52	38	111.17	113.50	-8	14,616	-0.05%
2022/05/09	10	110.85	2	110.50	108.50	8	14,710	0.05%
2022/05/06	5	111.60	7	112.64	116.00	-2	14,893	-0.01%
2022/05/05	8	113.56	13	114.42	113.00	-5	14,931	-0.03%
2022/05/04	8	111.56	4	111.38	112.00	4	14,911	0.03%
2022/05/03	6	104.83	3	105.50	108.00	3	14,981	0.02%
2022/04/29	8	106.06	6	105.83	105.00	2	15,109	0.01%
2022/04/28	20	102.53	28	102.66	102.50	-8	15,062	-0.05%
2022/04/27	18	101.90	17	102.82	106.00	1	14,925	0.01%
2022/04/26	2	109.50	2	109.00	110.00	0	14,714	0.00%
2022/04/25	26	108.65	27	109.59	110.00	-1	14,715	-0.01%
2022/04/22	1.1	116.03	3	119.00	115.00	-1.9	14,672	-0.01%
2022/04/21	16	122.81	10	123.00	123.00	6	14,735	0.04%
2022/04/20	26	121.35	24	121.96	122.50	2	14,857	0.01%
2022/04/19	5	121.60	10	123.90	121.00	-5	15,002	-0.03%
2022/04/18	17	120.38	12	121.88	119.50	5	15,138	0.03%
2022/04/15	18.2	127.10	11	124.77	123.00	7.2	15,233	0.05%
2022/04/14	22	131.98	16	131.22	130.50	6	15,425	0.04%
2022/04/13	60	130.04	58.1	130.62	130.50	1.9	15,411	0.01%
2022/04/12	12.1	127.94	12	128.54	124.50	0.1	15,455	0.00%
2022/04/11	9	127.83	17	128.32	128.50	-8	15,497	-0.05%
2022/04/08	5	125.90	6	127.00	128.00	-1	15,499	-0.01%
2022/04/07	2	125.50	2	126.00	124.50	0	15,528	0.00%
2022/04/06	3	130.50	4	129.50	130.50	-1	15,634	-0.01%
2022/04/01	7	133.07	7	131.00	133.50	0	15,910	0.00%
2022/03/31	11	133.73	8	134.31	133.00	3	16,040	0.02%
2022/03/30	57	137.02	63	136.82	137.50	-6	15,779	-0.04%
2022/03/29	23	135.26	20	136.52	131.00	3	15,296	0.02%
2022/03/28	57	134.88	64	134.88	136.50	-7	15,114	-0.05%
2022/03/25	128	139.25	154	138.13	134.00	-26	14,809	-0.18%	大買/大賣/
2022/03/24	37	132.88	24	132.92	134.50	13	14,028	0.09%
2022/03/23	8	132.63	5	133.60	130.50	3	13,891	0.02%
2022/03/22	12	132.50	15	131.87	132.00	-3	13,907	-0.02%
2022/03/21	69	131.60	65	132.12	131.50	4	13,712	0.03%
2022/03/18	73	128.36	110	127.63	129.50	-37	13,415	-0.28%	大賣/
2022/03/17	112	123.86	60	122.66	127.00	52	13,097	0.40%	大買/
2022/03/16	32	117.95	36	118.58	115.50	-4	12,561	-0.03%
2022/03/15	52	119.79	64	119.97	116.00	-12	12,323	-0.10%
2022/03/14	43	120.13	20	120.28	120.50	23	12,224	0.19%
2022/03/11	85	117.04	83	116.90	117.50	2	12,051	0.02%
2022/03/10	7	115.64	16	116.22	118.00	-9	11,755	-0.08%
2022/03/09	6	108.33	4	108.38	107.50	2	11,998	0.02%
2022/03/08	4	109.38	1	112.00	106.00	3	12,521	0.02%
2022/03/07	20	109.40	22.1	110.46	108.00	-2.1	12,436	-0.02%
2022/03/04	18	117.36	19	116.55	117.00	-1	12,518	-0.01%
2022/03/03	9	115.89	14	117.00	114.50	-5	12,739	-0.04%
2022/03/02	20.1	113.97	13	113.77	115.50	7.1	12,940	0.05%
2022/03/01	10	110.20	10	109.00	111.00	0	13,007	0.00%
2022/02/25	2	104.75	5	105.70	107.50	-3	13,312	-0.02%
2022/02/24	3	101.83	6	100.97	101.00	-3	13,622	-0.02%
2022/02/23	3	107.33	1	107.50	107.00	2	13,708	0.01%
2022/02/22	3	109.50	1	110.00	107.00	2	14,312	0.01%
2022/02/21	4	113.25	4	113.13	113.00	0	14,773	0.00%
2022/02/18	9	117.33	7	117.36	117.50	2	15,619	0.01%
2022/02/17	6	116.92	4	117.25	116.00	2	16,741	0.01%
2022/02/16	6	117.83	3	117.17	116.00	3	17,296	0.02%
2022/02/15	6	116.67	10	116.45	115.00	-4	17,696	-0.02%
2022/02/14	6	115.42	31	115.66	114.50	-25	18,179	-0.14%
2022/02/11	219	115.77	49	120.26	120.50	170	18,412	0.92%	大買/鉅額交易
2022/02/10	85	113.13	241	113.32	113.50	-156	18,570	-0.84%	大賣/鉅額交易
2022/02/09	49	114.62	48	113.85	115.50	1	18,977	0.01%
2022/02/08	101	109.70	95	109.65	109.00	6	19,452	0.03%	大買/
2022/02/07	9	103.00	9	102.17	106.50	0	19,958	0.00%
2022/01/26	2	105.75	2	106.50	106.00	0	20,938	0.00%
2022/01/25	13	107.42	11	106.36	105.00	2	22,199	0.01%
2022/01/24	6	110.25	3	111.67	112.00	3	23,333	0.01%
2022/01/19	1	113.00	3	113.67	113.00	-2	25,702	-0.01%
2022/01/18	4	118.00	22	117.55	116.00	-18	27,585	-0.07%
2022/01/17	6	114.92	5.2	116.63	118.50	0.8	27,949	0.00%
2022/01/14	2.2	112.95	0	0.00	115.50	2.2	28,705	0.01%
2022/01/13	11	114.18	6	115.08	114.50	5	29,333	0.02%
2022/01/12	9	117.33	14	119.07	116.50	-5	30,283	-0.02%
2022/01/11	11	118.95	8	117.38	117.50	3	31,864	0.01%
2022/01/10	11	119.95	16	121.03	125.50	-5	32,869	-0.02%
2022/01/07	7	126.36	7	125.64	123.50	0	33,851	0.00%
2022/01/06	1	133.00	0	0.00	134.00	1	34,726	0.00%
2022/01/05	9.2	135.75	10	136.00	135.00	-0.8	35,729	0.00%
2022/01/04	14	143.17	11	141.73	141.00	3	36,751	0.01%
2022/01/03	7.5	146.97	8	146.31	144.50	-0.5	38,902	0.00%
2021/12/30	13	145.08	4	146.25	143.00	9	39,815	0.02%
2021/12/29	21	147.43	16	147.91	146.00	5	40,713	0.01%
2021/12/28	27	146.06	25	146.74	145.50	2	41,252	0.00%
2021/12/27	7	143.36	6	143.08	144.50	1	41,547	0.00%
2021/12/24	2	137.00	1	137.50	136.00	1	41,792	0.00%
2021/12/23	2	138.75	2	139.50	138.00	0	42,607	0.00%
2021/12/22	3	138.00	5	138.70	136.00	-2	43,380	0.00%
2021/12/21	8	135.63	8	136.31	136.00	0	44,216	0.00%
2021/12/20	4	134.38	4	134.25	134.50	0	45,849	0.00%
2021/12/17	33	136.79	37	140.32	136.50	-4	47,177	-0.01%
2021/12/16	15	143.27	9	142.61	143.00	6	48,924	0.01%
2021/12/15	7	132.64	7	134.43	137.00	0	49,234	0.00%
2021/12/14	7	134.50	8	134.56	133.50	-1	49,407	0.00%
2021/12/13	19	134.37	30	136.43	134.00	-11	49,442	-0.02%
2021/12/10	9	139.22	3	138.17	137.50	6	49,568	0.01%
2021/12/09	5	140.60	4	140.13	141.50	1	49,819	0.00%
2021/12/08	8	144.63	11	146.50	143.00	-3	50,199	-0.01%
2021/12/07	23	146.22	11	145.18	143.00	12	50,938	0.02%
2021/12/06	15	150.50	19.3	150.70	149.50	-4.3	51,266	-0.01%
2021/12/03	63	156.90	56.1	156.55	155.00	6.9	51,575	0.01%
2021/12/02	54.2	154.62	50	154.37	156.00	4.2	51,503	0.01%
2021/12/01	3	148.33	3	147.83	148.00	0	51,169	0.00%
2021/11/30	20.2	150.82	19.3	151.54	150.00	0.9	51,467	0.00%
2021/11/29	82.4	147.86	80	146.16	148.50	2.4	51,759	0.00%
2021/11/26	21.1	145.02	18.3	145.08	148.50	2.8	51,975	0.01%
2021/11/25	9.1	145.89	12	146.04	145.50	-3	51,787	-0.01%
2021/11/24	33.1	146.42	41	146.26	145.00	-7.9	51,859	-0.02%
2021/11/23	43	150.74	37	151.95	147.00	6	51,866	0.01%
2021/11/22	17	155.29	5	155.90	153.00	12	51,979	0.02%
2021/11/19	79	160.75	70	161.69	156.00	9	52,766	0.02%
2021/11/18	73.1	161.18	65.5	161.83	157.00	7.6	52,749	0.01%
2021/11/17	89	164.53	93	165.12	165.50	-4	52,962	-0.01%
2021/11/16	179.1	165.81	162	166.48	159.50	17.1	52,558	0.03%	大買/大賣/
2021/11/15	16	155.00	19	155.26	159.00	-3	51,648	-0.01%
2021/11/12	102	151.35	100	151.70	149.00	2	51,393	0.00%	大買/
2021/11/11	55	147.43	53	147.97	151.50	2	51,178	0.00%
2021/11/10	12	143.29	14	142.64	145.00	-2	50,801	0.00%
2021/11/09	68	148.04	66	147.39	142.00	2	50,612	0.00%
2021/11/08	15	143.20	22	143.20	146.50	-7	50,327	-0.01%
2021/11/05	24	148.79	37	150.12	147.50	-13	50,121	-0.03%
2021/11/04	44	158.55	48	158.32	150.00	-4	49,748	-0.01%
2021/11/03	56	154.48	60	156.38	160.50	-4	49,363	-0.01%
2021/11/02	216	160.58	215	167.31	154.00	1	48,518	0.00%	大買/大賣/
2021/11/01	130	159.96	159	160.17	165.50	-29	47,371	-0.06%	大買/大賣/
2021/10/29	215	151.75	212.5	150.92	152.50	2.5	46,367	0.01%	大買/大賣/
2021/10/28	16.5	143.92	16	144.56	142.50	0.5	45,320	0.00%
2021/10/27	56	142.76	50	142.63	141.50	6	45,025	0.01%
2021/10/26	137	143.11	147	143.13	140.00	-10	44,406	-0.02%	大買/大賣/
2021/10/25	28	134.95	32	133.97	135.00	-4	42,768	-0.01%
2021/10/22	100	131.72	102	131.20	135.50	-2	42,815	0.00%	大賣/
2021/10/21	67	135.19	76	136.18	132.50	-9	42,435	-0.02%
2021/10/20	78	132.44	77.3	132.51	135.50	0.8	42,141	0.00%
2021/10/19	194.2	132.57	196	131.96	129.50	-1.8	41,482	0.00%	大買/大賣/
2021/10/18	96.1	128.14	98	127.97	132.00	-2	40,515	0.00%
2021/10/15	76	124.45	65	124.64	128.50	11	40,101	0.03%
2021/10/14	90	121.98	151	118.54	117.00	-61	39,579	-0.15%	大賣/
2021/10/13	98	126.92	97.1	126.97	122.00	1	39,274	0.00%
2021/10/12	160.1	126.08	161.1	126.40	128.50	-1.1	39,148	0.00%	大買/大賣/
2021/10/08	321	126.99	341	127.00	124.00	-20	39,173	-0.05%	大買/大賣/
2021/10/07	161.1	122.22	115	121.41	124.50	46.1	37,710	0.12%	大買/大賣/
2021/10/06	95	116.60	81	116.31	113.50	14	37,871	0.04%
2021/10/05	32	109.80	46.1	110.03	113.50	-14.1	37,204	-0.04%
2021/10/04	74	108.76	78.1	108.69	106.00	-4.1	36,571	-0.01%
2021/10/01	35	112.03	23	112.72	112.00	12	36,165	0.03%
2021/09/30	109	115.96	114	114.60	118.00	-5	36,074	-0.01%	大買/大賣/
2021/09/29	78	112.40	66.2	115.40	112.00	11.8	35,335	0.03%
2021/09/28	160	123.48	110.1	123.20	122.00	49.9	34,671	0.14%	大買/大賣/
2021/09/27	169.2	125.97	186	126.29	123.00	-16.9	33,883	-0.05%	大買/大賣/
2021/09/24	292	120.63	275	121.03	119.50	17	32,349	0.05%	大買/大賣/
2021/09/23	129.1	118.53	131.2	118.06	121.00	-2.1	31,055	-0.01%	大買/大賣/
2021/09/22	47	108.39	48	108.16	110.50	-1	29,473	0.00%
2021/09/17	55	105.14	59	105.03	107.50	-4	29,084	-0.01%
2021/09/16	23	102.22	22	102.02	101.50	1	28,932	0.00%
2021/09/15	9.1	103.59	15	102.23	100.50	-5.9	28,857	-0.02%
2021/09/14	29	107.62	21	107.52	106.00	8	28,654	0.03%
2021/09/13	152.2	107.97	143	108.14	106.50	9.2	28,806	0.03%	大買/大賣/
2021/09/10	120	105.93	124.4	105.75	108.00	-4.4	28,763	-0.02%	大買/大賣/
2021/09/09	66	101.48	90	101.57	101.50	-24	28,549	-0.08%
2021/09/08	19	96.99	37	95.22	94.60	-18	28,436	-0.06%
2021/09/07	9	100.70	22	98.46	98.60	-13	28,804	-0.05%
2021/09/06	38	104.86	29	105.24	103.50	9	29,578	0.03%
2021/09/03	10.1	102.91	19	102.58	103.00	-8.9	29,580	-0.03%
2021/09/02	96	108.41	81	111.60	106.00	15	29,540	0.05%
2021/09/01	88	109.95	92	110.60	114.00	-4	29,120	-0.01%
2021/08/31	30	108.77	2	107.00	109.00	28	28,646	0.10%
2021/08/30	56	106.02	101	105.80	106.00	-45	28,721	-0.16%	大賣/
2021/08/27	16	107.59	67	107.46	104.50	-51	28,782	-0.18%
2021/08/26	127	109.76	95	108.95	111.50	32	29,032	0.11%	大買/
2021/08/25	174	109.71	147	109.50	106.50	27	28,704	0.09%	大買/大賣/
2021/08/24	147.3	106.03	134.1	105.07	105.00	13.2	27,801	0.05%	大買/大賣/
2021/08/23	104.1	101.29	74	102.45	104.00	30.1	27,303	0.11%	大買/
2021/08/20	119	91.58	118.4	92.64	94.60	0.6	26,844	0.00%	大買/大賣/
2021/08/19	11	88.34	11	88.60	86.00	0	26,642	0.00%
2021/08/18	20	88.23	20	87.36	89.80	0	26,569	0.00%
2021/08/17	39.2	88.08	40	86.77	84.50	-0.9	26,688	0.00%
2021/08/16	8	89.88	14	90.81	92.00	-6	26,509	-0.02%
2021/08/13	74	91.82	109	93.99	90.30	-35	26,453	-0.13%	大賣/
2021/08/12	42	95.12	54	95.61	95.60	-12	26,366	-0.05%
2021/08/11	76	92.90	67	92.28	93.30	9	26,380	0.03%
2021/08/10	28	95.42	26	94.87	96.50	2	26,198	0.01%
2021/08/09	99	98.39	53	97.97	95.40	46	26,051	0.18%
2021/08/06	20	108.23	39	109.05	106.00	-19	25,867	-0.07%
2021/08/05	34	110.84	16	109.16	112.50	18	25,914	0.07%
2021/08/04	13	109.50	22	110.36	107.00	-9	26,200	-0.03%
2021/08/03	20	107.95	22	108.45	108.50	-2	26,113	-0.01%
2021/08/02	24	104.73	55	105.35	106.50	-31	26,038	-0.12%
2021/07/30	24	104.56	39	106.03	102.50	-15	25,949	-0.06%
2021/07/29	72	104.47	4	107.38	108.00	68	25,755	0.26%
2021/07/28	70	102.38	62.3	104.87	104.50	7.8	25,598	0.03%
2021/07/27	73	118.86	121	117.48	112.00	-48	25,361	-0.19%	大賣/
2021/07/26	114	118.81	119	117.49	118.00	-5	25,132	-0.02%	大買/大賣/
2021/07/23	76	114.43	72	115.83	114.00	4	24,749	0.02%
2021/07/22	144.1	120.22	141	119.82	121.50	3.1	24,472	0.01%	大買/大賣/
2021/07/21	180	113.52	202	113.40	117.00	-22	23,826	-0.09%	大買/大賣/
2021/07/20	75	110.89	66	111.14	106.50	9	23,256	0.04%
2021/07/19	114	116.14	123	116.28	112.50	-9	22,976	-0.04%	大買/大賣/
2021/07/16	411	110.48	399.4	108.24	111.00	11.6	22,765	0.05%	大買/大賣/
2021/07/15	283	100.14	219	100.98	107.00	64	22,479	0.28%	大買/大賣/
2021/07/14	101	96.80	129	96.73	99.60	-28	21,925	-0.13%	大買/大賣/
2021/07/13	244.2	97.11	228.7	96.92	90.60	15.5	21,341	0.07%	大買/大賣/
2021/07/12	47	90.65	42	90.88	92.70	5	20,269	0.02%
2021/07/09	28	85.34	32	85.00	84.30	-4	20,067	-0.02%
2021/07/08	39	85.03	122	84.81	83.70	-83	20,187	-0.41%	大賣/
2021/07/07	198	84.39	126	84.94	84.30	72	20,213	0.36%	大買/大賣/
2021/07/06	5	81.08	23	80.50	79.70	-18	20,418	-0.09%
2021/07/05	47	80.66	21.1	80.09	80.60	26	20,953	0.12%
2021/07/02	8	77.11	8	77.64	79.20	0	21,542	0.00%
2021/07/01	16.1	76.50	24	75.90	76.10	-7.9	22,398	-0.04%
2021/06/30	48	78.26	49	78.86	78.30	-1	23,111	0.00%
2021/06/29	55	78.17	62	78.61	77.70	-7	23,415	-0.03%
2021/06/28	12	82.75	7	82.96	81.50	5	23,399	0.02%
2021/06/25	36.4	86.65	35	85.95	85.00	1.4	24,037	0.01%
2021/06/24	8.3	83.45	14	83.46	83.10	-5.7	24,507	-0.02%
2021/06/23	11	82.05	26	82.18	82.90	-15	24,570	-0.06%
2021/06/22	85	82.38	163	86.00	81.00	-78	24,919	-0.31%	大賣/
2021/06/21	184	86.15	250	86.57	85.20	-66	25,138	-0.26%	大買/大賣/
2021/06/18	275	86.04	241	85.53	87.50	34	25,777	0.13%	大買/大賣/
2021/06/17	129	80.73	93	80.61	81.10	36	25,476	0.14%	大買/
2021/06/16	548	79.91	600	79.98	78.40	-52	25,378	-0.20%	大買/大賣/
2021/06/15	502	77.89	416	77.39	79.90	86	24,755	0.35%	大買/大賣/
2021/06/11	29	72.68	17	71.96	72.70	12	23,827	0.05%
2021/06/10	145	70.84	137	71.69	70.10	8	23,921	0.03%	大買/大賣/
2021/06/09	16	70.41	10	70.12	70.40	6	23,846	0.03%
2021/06/08	8	70.63	26	70.32	69.40	-18	23,948	-0.08%
2021/06/07	69	71.10	49	70.93	70.80	20	23,914	0.08%
2021/06/04	46	70.95	37	70.84	68.50	9	23,699	0.04%
2021/06/03	210	72.81	243	72.53	72.70	-33	23,504	-0.14%	大買/大賣/
2021/06/02	19	69.72	23	69.54	68.80	-4	22,927	-0.02%
2021/06/01	13	69.44	14	68.96	69.00	-1	22,715	0.00%
2021/05/31	6	67.72	8	67.43	67.30	-2	22,613	-0.01%
2021/05/28	26	68.19	36	68.11	67.70	-10	22,504	-0.04%
2021/05/27	150	66.36	141	66.07	66.60	9	22,262	0.04%	大買/大賣/
2021/05/26	89	63.69	86	64.05	63.60	3	22,025	0.01%
2021/05/25	90	63.15	359	61.87	63.30	-269	21,986	-1.22%	大賣/鉅額交易
2021/05/24	7	58.10	7	57.70	59.90	0	21,802	0.00%
2021/05/21	54	56.07	51	56.79	56.00	3	22,535	0.01%
2021/05/20	294	55.12	13	56.18	55.60	281	22,687	1.24%	大買/鉅額交易
2021/05/19	45	55.49	39	55.49	54.90	6	22,627	0.03%
2021/05/18	1	52.00	3	53.20	54.00	-2	22,512	-0.01%
2021/05/17	5.1	49.03	5	49.18	49.15	0.1	22,514	0.00%
2021/05/14	8.1	55.03	13	55.47	51.80	-4.9	22,385	-0.02%
2021/05/13	73	55.75	74	55.36	54.80	-1	22,250	0.00%
2021/05/12	82	53.55	83	53.08	56.00	-1	22,119	0.00%
2021/05/11	24	55.79	26	55.04	53.60	-2	21,817	-0.01%
2021/05/10	17	58.91	25	59.78	58.80	-8	21,807	-0.04%
2021/05/07	12	60.78	0	0.00	61.90	12	21,825	0.05%
2021/05/06	43	58.23	46	57.79	58.50	-3	21,845	-0.01%
2021/05/05	11	59.84	4	60.13	58.00	7	21,940	0.03%
2021/05/04	50	58.96	45	59.54	60.80	5	21,922	0.02%
2021/05/03	40	61.74	37	61.31	61.60	3	21,814	0.01%
2021/04/29	14	66.18	3	65.43	65.10	11	21,797	0.05%
2021/04/28	86	65.72	0	0.00	67.30	86	22,200	0.39%
2021/04/27	4	67.08	99	66.55	66.20	-95	22,450	-0.42%
2021/04/26	14.1	68.40	11	68.99	68.20	3.1	22,748	0.01%
2021/04/23	39	68.10	42	67.98	68.70	-3	23,292	-0.01%
2021/04/22	83	69.70	76	70.15	67.10	7	23,909	0.03%
2021/04/21	155.6	75.51	160	76.19	74.50	-4.4	24,734	-0.02%	大買/大賣/
2021/04/20	92.5	74.40	121	73.88	74.90	-28.5	24,436	-0.12%	大賣/
2021/04/19	48	70.59	9	70.28	70.70	39	24,647	0.16%
2021/04/16	28	68.84	25	68.75	68.60	3	24,760	0.01%
2021/04/15	6	69.23	8	69.09	68.80	-2	24,734	-0.01%
2021/04/14	9	67.27	11	66.86	68.70	-2	24,716	-0.01%
2021/04/13	11	69.65	23	69.48	68.00	-12	24,676	-0.05%
2021/04/12	65	69.89	83	69.44	68.00	-18	24,583	-0.07%
2021/04/09	197	75.85	196	76.27	75.00	1	24,329	0.00%	大買/大賣/
2021/04/08	226	73.28	182	71.17	74.50	44	23,755	0.19%	大買/大賣/
2021/04/07	228	68.69	294	68.55	69.00	-66	23,064	-0.29%	大買/大賣/
2021/04/06	313	65.21	253	64.75	65.80	60	22,461	0.27%	大買/大賣/
2021/04/01	25	61.36	32	61.23	59.90	-7	21,918	-0.03%
2021/03/31	32	60.03	40	59.73	59.50	-8	21,803	-0.04%
2021/03/30	267	61.37	530	60.87	60.90	-263	21,724	-1.21%	大買/大賣/鉅額交易
2021/03/29	588	58.87	320	58.58	59.50	268	21,067	1.27%	大買/大賣/鉅額交易
2021/03/26	65	55.46	65	55.42	55.80	0	20,571	0.00%
2021/03/25	261	55.91	243	55.58	55.40	18	20,466	0.09%	大買/大賣/
2021/03/24	153	55.15	152	55.15	55.00	1	20,076	0.00%	大買/大賣/
2021/03/23	267	53.76	397	57.40	52.00	-130	19,449	-0.67%	大買/大賣/鉅額交易
2021/03/22	241	54.84	138.1	53.64	56.70	102.9	18,413	0.56%	大買/大賣/鉅額交易
2021/03/19	13	52.39	22	51.84	51.60	-9	18,192	-0.05%
2021/03/18	29	52.00	25.2	52.04	51.80	3.8	18,173	0.02%
2021/03/17	15	51.51	17	51.72	50.80	-2	18,553	-0.01%
2021/03/16	80	51.76	88	51.58	50.40	-8	19,764	-0.04%
2021/03/15	26	49.85	16	49.98	49.95	10	20,109	0.05%
2021/03/12	30	48.52	31	47.87	48.90	-1	20,161	0.00%
2021/03/11	19	46.38	14	46.75	46.90	5	20,259	0.02%
2021/03/10	3	45.10	2	45.30	44.70	1	20,376	0.00%
2021/03/09	4	44.73	3	44.95	45.00	1	21,015	0.00%
2021/03/08	1	45.65	1	46.10	44.25	0	20,995	0.00%
2021/03/05	6	46.35	4	46.30	45.95	2	21,053	0.01%
2021/03/04	3	47.22	0	0.00	46.80	3	21,449	0.01%
2021/03/03	2	47.60	0	0.00	47.90	2	21,642	0.01%
2021/03/02	3	47.72	10	48.14	47.30	-7	21,725	-0.03%
2021/02/26	44	47.41	31	47.27	47.60	13	22,034	0.06%
2021/02/25	5	49.15	24	49.76	48.60	-19	22,532	-0.08%
2021/02/24	134	49.59	108	49.90	49.40	26	22,516	0.12%	大買/大賣/
2021/02/23	232	52.44	391	52.81	51.80	-159	22,425	-0.71%	大買/大賣/鉅額交易
2021/02/22	379	49.27	234	50.14	50.80	145	21,548	0.67%	大買/大賣/鉅額交易
2021/02/19	18	46.18	18	45.96	46.20	0	21,195	0.00%
2021/02/18	33	46.42	7	45.82	46.60	26	21,117	0.12%
2021/02/17	6	46.43	10	46.68	46.25	-4	21,022	-0.02%
2021/02/05	1	46.50	3	46.15	45.65	-2	20,861	-0.01%
2021/02/04	8	46.66	11	46.39	46.10	-3	20,786	-0.01%
2021/02/03	57	47.48	54.2	47.95	47.25	2.8	20,700	0.01%
2021/02/02	11	47.18	13	47.33	48.00	-2	20,514	-0.01%
2021/02/01	6	44.87	11	44.06	45.85	-5	20,331	-0.02%
2021/01/29	2	46.98	2	45.50	44.80	0	20,125	0.00%
2021/01/28	2	48.08	4	48.06	47.10	-2	19,980	-0.01%
2021/01/27	13	47.87	12	47.83	49.10	1	19,843	0.01%
2021/01/26	30	49.18	31.1	48.88	48.00	-1.1	19,622	-0.01%
2021/01/25	14.1	48.30	35	48.72	49.30	-20.9	19,481	-0.11%
2021/01/22	13	49.50	23	49.09	49.70	-10	19,292	-0.05%
2021/01/21	127.1	50.45	123.2	51.06	48.65	3.8	19,067	0.02%	大買/大賣/
2021/01/20	42	49.64	36	49.48	49.40	6	18,548	0.03%
2021/01/19	47.2	51.37	37	51.11	50.00	10.2	18,146	0.06%
2021/01/18	307.1	52.81	300	52.53	52.50	7.1	17,692	0.04%	大買/大賣/
2021/01/15	283	51.24	285	51.33	51.00	-2	16,927	-0.01%	大買/大賣/
2021/01/14	477	49.67	779.1	49.11	50.10	-302.1	16,128	-1.87%	大買/大賣/鉅額交易
2021/01/13	195	46.42	31	45.67	46.85	164	14,645	1.12%	大買/鉅額交易
2021/01/12	419.1	43.19	389	42.87	42.60	30.1	14,261	0.21%	大買/大賣/
2021/01/11	128	41.89	29	41.42	41.70	99	13,388	0.74%	大買/
2021/01/08	6	38.94	7	39.14	38.85	-1	13,094	-0.01%
2021/01/07	10	39.63	0	0.00	39.30	10	13,116	0.08%
2021/01/06	3	39.40	28	40.40	39.80	-25	13,007	-0.19%
2021/01/05	44	41.25	26	41.50	41.15	18	12,715	0.14%
2021/01/04	130	42.76	118.6	42.73	42.60	11.4	12,539	0.09%	大買/大賣/
2020/12/31	0	0.00	4	40.26	40.60	-4	12,196	-0.03%
2020/12/30	1	40.45	18	41.30	40.10	-17	12,164	-0.14%
2020/12/29	267	41.71	448	41.91	41.00	-181	12,057	-1.50%	大買/大賣/鉅額交易
2020/12/28	320	41.64	134	41.54	41.65	186	11,676	1.59%	大買/大賣/鉅額交易
2020/12/25	47	40.61	43	40.64	39.85	4	11,341	0.04%
2020/12/24	178	39.08	213	39.22	39.40	-35	11,015	-0.32%	大買/大賣/
2020/12/23	47	38.99	24	38.85	39.20	23	10,851	0.21%
2020/12/22	39	38.48	28	38.37	37.20	11	10,783	0.10%
2020/12/21	0	0.00	8	37.76	37.50	-8	10,875	-0.07%
2020/12/18	3	38.60	3	38.68	38.85	0	10,875	0.00%
2020/12/16	2	38.65	1	38.30	38.25	1	10,654	0.01%
2020/12/15	51	37.91	67	39.32	37.70	-16	10,552	-0.15%
2020/12/14	80	40.21	61	40.30	40.15	19	10,345	0.18%
2020/12/11	116	39.13	441	40.96	38.80	-325	10,064	-3.23%	大買/大賣/鉅額交易
2020/12/10	1,012	41.44	959	41.37	41.10	53	9,491	0.56%	大買/大賣/
2020/12/09	679	38.60	400	38.64	39.60	279	8,064	3.46%	大買/大賣/鉅額交易
2020/12/08	28	35.56	36	35.68	36.00	-8	7,328	-0.11%
2020/12/07	53	35.11	48	35.14	35.20	5	7,011	0.07%
2020/12/04	33	34.02	32	33.66	34.00	1	6,711	0.01%
2020/12/03	314	34.50	322	34.42	33.45	-8	6,581	-0.12%	大買/大賣/
2020/12/02	21	32.78	13	32.67	32.65	8	6,209	0.13%
2020/12/01	18	32.49	34	32.83	32.30	-16	6,100	-0.26%
2020/11/30	333	33.40	327	33.64	32.85	6	5,978	0.10%	大買/大賣/
2020/11/27	16	32.25	13	32.23	32.30	3	5,578	0.05%
2020/11/26	1	32.00	57	32.16	31.95	-56	5,317	-1.05%
2020/11/25	67	32.14	12	32.28	32.05	55	5,187	1.06%
2020/11/24	120	32.10	132	31.39	31.70	-12	4,817	-0.25%	大買/大賣/
2020/11/23	28	29.81	21	29.75	29.80	7	4,219	0.17%
2020/11/20	20	29.25	20	29.41	29.65	0	4,054	0.00%
2020/11/17	5	28.30	0	0.00	28.20	5	4,074	0.12%
2020/11/16	0	0.00	11	28.19	28.35	-11	4,401	-0.25%
2020/11/13	3	27.60	0	0.00	27.95	3	4,468	0.07%
2020/11/12	5	27.80	0	0.00	27.65	5	4,634	0.11%
2020/11/10	0	0.00	4	27.70	27.65	-4	4,847	-0.08%
2020/11/06	1	27.60	0	0.00	27.40	1	4,928	0.02%
2020/11/05	2	27.60	0	0.00	27.50	2	5,017	0.04%
2020/11/03	0	0.00	27	27.48	27.35	-27	5,208	-0.52%
2020/11/02	27	26.98	0	0.00	27.00	27	5,375	0.50%
2020/10/30	2	27.13	0	0.00	27.10	2	5,527	0.04%
2020/10/29	5	27.18	4	27.60	27.55	1	5,763	0.02%
2020/10/27	0	0.00	1	28.10	28.10	-1	6,067	-0.02%
2020/10/26	2	28.60	1	28.60	28.55	1	6,239	0.02%
2020/10/23	5	28.75	23	28.94	28.95	-18	6,547	-0.27%
2020/10/22	56	29.48	42	29.48	29.00	14	7,735	0.18%
2020/10/21	16	29.25	11	29.22	29.15	5	8,049	0.06%
2020/10/20	0	0.00	25	29.11	29.05	-25	8,533	-0.29%
2020/10/19	31	28.73	0	0.00	29.15	31	9,397	0.33%
2020/10/15	16	29.05	45	29.03	29.30	-29	10,442	-0.28%
2020/10/14	0	0.00	47	28.59	28.60	-47	10,382	-0.45%
2020/10/13	24	27.84	1	27.80	27.75	23	10,652	0.22%
2020/10/12	56	28.07	0	0.00	27.95	56	11,226	0.50%
2020/10/08	0	0.00	3	28.82	28.55	-3	11,454	-0.03%
2020/10/07	3	28.57	1	28.80	29.00	2	12,293	0.02%
2020/10/06	3	28.25	22	28.29	28.15	-19	13,119	-0.14%
2020/10/05	19	27.87	3	27.85	27.85	16	13,193	0.12%
2020/09/30	0	0.00	3	27.83	27.85	-3	13,282	-0.02%
2020/09/25	12	28.05	15	27.62	27.50	-3	13,617	-0.02%
2020/09/24	73	29.99	59	30.07	29.35	14	13,724	0.10%
2020/09/23	2	29.45	28	29.68	30.00	-26	13,469	-0.19%
2020/09/22	24	29.33	3	28.80	29.35	21	13,378	0.16%
2020/09/18	3	29.35	3	29.65	29.35	0	13,345	0.00%
2020/09/17	8	29.33	9	29.42	29.60	-1	13,329	-0.01%
2020/09/16	14	29.16	20	29.41	29.10	-6	13,299	-0.05%
2020/09/15	18	29.09	4	29.20	29.00	14	13,255	0.11%
2020/09/14	1	28.85	29	29.02	28.90	-28	13,345	-0.21%
2020/09/11	21	28.40	0	0.00	28.35	21	13,328	0.16%
2020/09/10	10	28.59	0	0.00	28.55	10	13,336	0.07%
2020/09/08	3	29.22	3	28.97	28.90	0	13,385	0.00%
2020/09/07	141	29.30	142	29.37	29.35	-1	13,385	-0.01%	大買/大賣/
2020/09/04	0	0.00	13	26.60	27.60	-13	13,209	-0.10%
2020/09/03	0	0.00	17	27.63	27.25	-17	13,300	-0.13%
2020/09/02	30	27.30	2	27.45	27.30	28	13,432	0.21%
2020/08/28	1	26.70	0	0.00	26.70	1	14,029	0.01%
2020/08/25	3	27.00	3	26.80	26.75	0	14,112	0.00%
2020/08/24	2	26.60	0	0.00	26.55	2	14,208	0.01%
2020/08/21	30	26.91	30	27.08	27.05	0	14,326	0.00%
2020/08/20	10	27.70	4	28.34	27.00	6	14,302	0.04%
2020/08/18	68	30.40	80	30.61	30.40	-12	15,022	-0.08%
2020/08/17	28	30.36	24	30.06	30.40	4	15,120	0.03%
2020/08/14	6	29.79	47	29.64	29.80	-41	15,224	-0.27%
2020/08/13	2	29.00	0	0.00	29.00	2	15,368	0.01%
2020/08/12	3	28.92	0	0.00	29.00	3	15,414	0.02%
2020/08/11	0	0.00	14	29.87	29.05	-14	15,467	-0.09%
2020/08/10	24	29.94	2	30.68	29.45	22	15,465	0.14%
2020/08/07	16	30.58	3	30.60	30.60	13	15,450	0.08%
2020/08/06	40	30.67	10	30.55	30.45	30	15,867	0.19%
2020/08/04	66	31.52	65	31.74	31.60	1	15,797	0.01%
2020/08/03	17	31.21	19	31.46	31.55	-2	15,611	-0.01%
2020/07/31	28	32.05	25	32.11	31.65	3	15,508	0.02%
2020/07/30	40	31.76	165	31.67	31.80	-125	15,356	-0.81%	大賣/鉅額交易
2020/07/29	193	31.80	68	31.53	31.95	125	15,201	0.82%	大買/鉅額交易
2020/07/28	692	32.63	1,042	33.09	30.50	-350	14,897	-2.35%	大買/大賣/鉅額交易
2020/07/27	386	32.47	127	31.82	32.80	259	13,771	1.88%	大買/大賣/鉅額交易
2020/07/24	138	31.65	286	32.09	31.25	-148	13,310	-1.11%	大買/大賣/鉅額交易
2020/07/23	411	32.08	425	31.98	32.40	-14	12,818	-0.11%	大買/大賣/
2020/07/22	708	30.72	527	30.67	30.85	181	11,977	1.51%	大買/大賣/鉅額交易
2020/07/21	6	29.13	6	29.47	29.05	0	11,113	0.00%
2020/07/20	2	29.10	5	28.79	28.55	-3	10,922	-0.03%
2020/07/17	68	28.16	185	29.09	28.80	-117	10,895	-1.07%	大賣/鉅額交易
2020/07/16	346	29.59	220	29.61	29.90	126	10,660	1.18%	大買/大賣/鉅額交易
2020/07/15	13	28.58	13	28.90	28.15	0	10,122	0.00%
2020/07/14	263	29.77	351	29.99	29.20	-88	10,025	-0.88%	大買/大賣/
2020/07/13	348	29.29	237	29.14	29.85	111	9,341	1.19%	大買/大賣/鉅額交易
2020/07/10	20	27.13	18	27.40	27.15	2	8,774	0.02%
2020/07/09	5	27.25	60	27.30	27.15	-55	8,759	-0.63%
2020/07/08	3	27.35	18	27.35	27.45	-15	8,708	-0.17%
2020/07/07	67	28.04	12	28.16	26.95	55	8,664	0.63%
2020/07/06	152	27.97	142	27.50	27.90	10	8,586	0.12%	大買/大賣/
2020/07/03	63	27.58	97	27.14	27.50	-34	8,474	-0.40%
2020/07/01	1	26.10	0	0.00	25.90	1	8,284	0.01%
2020/06/29	1	26.20	1	26.30	25.60	0	8,311	0.00%
2020/06/24	1	26.45	26	26.50	26.45	-25	8,315	-0.30%
2020/06/23	1	26.10	170	26.26	26.30	-169	8,407	-2.01%	大賣/鉅額交易
2020/06/22	1	26.35	0	0.00	26.15	1	8,457	0.01%
2020/06/19	8	26.86	8	27.13	26.55	0	8,517	0.00%
2020/06/17	0	0.00	7	26.28	26.25	-7	8,502	-0.08%
2020/06/16	2	26.60	0	0.00	26.60	2	8,646	0.02%
2020/06/15	0	0.00	45	26.24	26.10	-45	8,852	-0.51%
2020/06/12	1	26.05	12	26.23	26.65	-11	8,997	-0.12%
2020/06/11	9	27.55	11	27.10	26.80	-2	9,112	-0.02%
2020/06/09	51	29.21	56	29.25	28.55	-5	9,325	-0.05%
2020/06/08	4	28.73	39	28.80	28.80	-35	9,473	-0.37%
2020/06/05	12	28.67	2	28.70	28.50	10	9,803	0.10%
2020/06/04	113	29.21	118	29.13	28.65	-5	9,915	-0.05%	大買/大賣/
2020/06/03	5	28.30	29	28.32	28.30	-24	9,533	-0.25%
2020/06/02	3	28.02	35	28.31	27.90	-32	9,514	-0.34%
2020/06/01	2	27.95	13	28.28	28.00	-11	9,526	-0.12%
2020/05/29	66	28.48	40	28.21	27.80	26	9,546	0.27%
2020/05/28	24	28.59	15	28.49	28.20	9	9,543	0.09%
2020/05/27	17	28.55	1	28.55	28.20	16	9,648	0.17%
2020/05/26	239	28.70	318	29.36	28.25	-79	9,586	-0.82%	大買/大賣/
2020/05/25	268	28.83	177	28.62	29.65	91	9,149	0.99%	大買/大賣/
2020/05/22	25	27.61	10	27.72	27.15	15	8,577	0.17%
2020/05/21	15	27.04	30	27.02	27.05	-15	8,375	-0.18%
2020/05/20	7	26.96	17	26.51	26.60	-10	8,425	-0.12%
2020/05/19	4	25.90	3	26.02	25.80	1	8,255	0.01%
2020/05/18	62	26.08	71	26.27	25.90	-9	8,212	-0.11%
2020/05/15	12	25.52	11	26.14	26.20	1	8,136	0.01%
2020/05/14	78.3	25.66	66	26.01	25.55	12.3	8,251	0.15%
2020/05/13	82	26.97	86	26.86	26.70	-4	8,194	-0.05%
2020/05/12	4	25.81	1	25.90	25.70	3	7,714	0.04%
2020/05/11	15	26.13	30	26.01	26.10	-15	7,665	-0.20%
2020/05/08	5	24.98	0	0.00	24.85	5	7,479	0.07%
2020/05/07	1	25.05	10	25.15	25.10	-9	7,444	-0.12%
2020/05/05	1	24.70	0	0.00	24.75	1	7,380	0.01%
2020/05/04	0	0.00	10	24.60	24.65	-10	7,405	-0.14%
2020/04/30	15	25.12	10	25.20	25.10	5	7,414	0.07%
2020/04/29	2	24.95	5	24.75	24.75	-3	7,372	-0.04%
2020/04/28	7	24.82	5	24.88	24.80	2	7,370	0.03%
2020/04/27	3	24.75	1	24.80	24.65	2	7,409	0.03%
2020/04/24	5	24.50	0	0.00	24.50	5	7,376	0.07%
2020/04/23	3	24.85	6	24.70	24.65	-3	7,363	-0.04%
2020/04/22	6	24.58	3	24.28	24.55	3	7,331	0.04%
2020/04/21	5	25.49	5	24.75	24.85	0	7,295	0.00%
2020/04/20	3	25.65	3	25.67	25.60	0	7,285	0.00%
2020/04/17	81	25.79	94	26.51	25.70	-13	7,299	-0.18%
2020/04/16	45	26.67	44	26.84	26.40	1	7,188	0.01%
2020/04/15	17	26.04	25	26.43	26.40	-8	7,028	-0.11%
2020/04/14	7	24.90	0	0.00	24.80	7	6,732	0.10%
2020/04/09	1	25.35	12	25.42	25.20	-11	6,754	-0.16%
2020/04/08	0	0.00	15	25.83	25.95	-15	6,764	-0.22%
2020/04/07	0	0.00	9	25.00	25.00	-9	6,686	-0.13%
2020/03/31	14	24.29	10	24.80	24.25	4	6,830	0.06%
2020/03/30	0	0.00	1	24.00	24.70	-1	6,886	-0.01%
2020/03/27	36	24.10	41	24.78	24.10	-5	6,853	-0.07%
2020/03/26	21	24.08	24	23.74	24.30	-3	6,756	-0.04%
2020/03/25	8	23.65	18	23.91	23.70	-10	6,701	-0.15%
2020/03/24	4	23.09	2	22.98	23.00	2	6,644	0.03%
2020/03/23	7	22.39	2	22.65	22.15	5	6,714	0.07%
2020/03/20	13	23.67	22	23.64	23.85	-9	6,729	-0.13%
2020/03/19	25	23.04	13	23.00	22.50	12	6,636	0.18%
2020/03/18	39	26.04	31	26.21	25.00	8	6,424	0.12%
2020/03/17	23	26.22	27	26.06	25.55	-4	6,298	-0.06%
2020/03/16	147	26.21	149	26.66	25.40	-2	6,120	-0.03%	大買/大賣/
2020/03/13	24	25.86	28	24.01	26.80	-4	5,965	-0.07%
2020/03/12	17	26.86	7	27.12	26.05	10	5,737	0.17%
2020/03/11	71	28.63	73	28.14	27.40	-2	5,446	-0.04%
2020/03/10	10	27.42	13	27.63	27.50	-3	5,079	-0.06%
2020/03/09	1	27.15	33	26.82	26.30	-32	4,915	-0.65%
2020/03/05	98	27.74	98	27.78	27.60	0	4,858	0.00%
2020/03/04	0	0.00	12	27.33	27.75	-12	4,793	-0.25%
2020/03/03	3	27.90	8	27.92	27.25	-5	4,726	-0.11%
2020/03/02	36	27.14	19	27.50	27.60	17	4,655	0.37%
2020/02/27	45	27.21	10	26.05	25.95	35	4,440	0.79%
2020/02/26	46	27.39	41	27.50	27.05	5	4,356	0.11%
2020/02/25	31	26.88	31	27.05	27.00	0	4,275	0.00%
2020/02/24	21	27.36	40	27.35	27.35	-19	4,233	-0.45%
2020/02/21	129	27.72	129	27.95	27.75	0	4,182	0.00%	大買/大賣/
2020/02/20	12	26.60	10	26.65	26.60	2	3,930	0.05%
2020/02/19	28	26.10	40	26.17	26.10	-12	3,856	-0.31%
2020/02/18	2	25.88	0	0.00	25.80	2	3,845	0.05%
2020/02/17	56	26.05	59	26.13	26.05	-3	3,836	-0.08%
2020/02/14	0	0.00	2	25.18	25.25	-2	3,664	-0.05%
2020/02/07	0	0.00	4	24.60	24.35	-4	3,919	-0.10%
2020/02/06	2	25.05	1	25.00	25.10	1	3,979	0.03%
2020/02/05	1	25.40	1	25.35	24.80	0	4,015	0.00%
2020/02/04	10	24.38	0	0.00	24.70	10	4,072	0.25%
2020/02/03	19	23.89	9	23.80	24.35	10	4,150	0.24%
2020/01/31	2	24.65	2	24.95	24.95	0	4,194	0.00%
2020/01/30	43	24.26	38	24.75	24.15	5	4,397	0.11%
2020/01/17	0	0.00	2	27.20	26.80	-2	4,868	-0.04%
2020/01/16	0	0.00	15	27.10	27.10	-15	5,072	-0.30%
2020/01/15	0	0.00	5	27.05	27.30	-5	5,279	-0.09%
2020/01/14	0	0.00	1	27.30	27.05	-1	5,538	-0.02%
2020/01/10	12	26.09	0	0.00	26.05	12	5,896	0.20%
2020/01/09	1	27.05	0	0.00	26.60	1	5,912	0.02%
2020/01/08	0	0.00	6	26.66	26.15	-6	5,949	-0.10%
2020/01/03	12	28.29	17	28.65	27.85	-5	6,359	-0.08%
2020/01/02	24	28.54	0	0.00	28.65	24	6,279	0.38%
2019/12/30	2	28.58	11	28.55	28.30	-9	6,298	-0.14%
2019/12/27	39	28.53	27	28.60	28.80	12	6,322	0.19%
2019/12/25	3	27.95	2	27.90	27.60	1	6,239	0.02%
2019/12/24	0	0.00	2	27.10	27.05	-2	6,344	-0.03%
2019/12/20	0	0.00	2	27.50	27.40	-2	6,783	-0.03%
2019/12/18	18	28.23	16	28.08	27.80	2	6,963	0.03%
2019/12/17	57	27.63	57	27.54	27.70	0	6,939	0.00%
2019/12/16	1	27.30	1	27.50	27.65	0	7,250	0.00%
2019/12/13	0	0.00	2	27.35	26.90	-2	7,393	-0.03%
2019/12/12	3	27.63	2	27.25	27.25	1	7,686	0.01%
2019/12/11	5	27.11	5	27.07	27.00	0	7,745	0.00%
2019/12/10	65	27.44	67	27.28	27.40	-2	7,820	-0.03%
2019/12/06	3	26.67	0	0.00	26.55	3	8,116	0.04%
2019/12/05	1	26.70	2	26.65	26.40	-1	8,265	-0.01%
2019/12/04	4	26.43	2	26.33	26.30	2	8,824	0.02%
2019/12/03	5	25.60	2	25.70	25.60	3	9,015	0.03%
2019/11/29	2	26.50	2	26.63	26.30	0	9,437	0.00%
2019/11/27	2	27.40	4	27.43	27.20	-2	10,046	-0.02%
2019/11/26	2	27.10	1	27.15	27.10	1	10,669	0.01%
2019/11/22	2	26.70	2	26.78	26.70	0	10,902	0.00%
2019/11/13	1	26.60	0	0.00	27.00	1	11,987	0.01%
2019/11/11	6	26.52	7	26.53	26.10	-1	12,030	-0.01%
2019/11/08	1	27.80	0	0.00	27.80	1	11,953	0.01%
2019/11/07	2	28.03	10	28.00	27.85	-8	11,988	-0.07%
2019/11/05	1	29.40	3	29.17	28.90	-2	11,967	-0.02%
2019/11/04	0	0.00	8	28.83	28.80	-8	11,992	-0.07%
2019/11/01	8	28.98	61	28.30	29.10	-53	12,021	-0.44%
2019/10/31	2	28.48	2	28.53	28.45	0	12,027	0.00%
2019/10/30	6	29.40	9	29.05	29.35	-3	12,036	-0.02%
2019/10/29	17	29.58	8	29.25	29.05	9	12,127	0.07%
2019/10/28	39	30.37	29	30.46	30.50	10	12,117	0.08%
2019/10/25	259	30.00	300	30.08	29.50	-41	12,124	-0.34%	大買/大賣/
2019/10/24	197	29.99	82	29.83	30.10	115	12,211	0.94%	大買/鉅額交易
2019/10/23	102	29.97	68	29.94	29.30	34	12,519	0.27%	大買/
2019/10/22	67	29.61	294	29.79	29.35	-227	12,728	-1.78%	大賣/鉅額交易
2019/10/21	317	29.27	46	28.79	29.90	271	12,456	2.18%	大買/鉅額交易
2019/10/18	27	28.38	2	28.25	27.80	25	12,096	0.21%
2019/10/17	0	0.00	1	27.65	27.70	-1	11,995	-0.01%
2019/10/16	1	27.60	1	27.70	27.65	0	11,950	0.00%
2019/10/15	55	28.21	77	28.30	28.05	-22	11,894	-0.18%
2019/10/14	47	27.61	40	27.91	27.50	7	11,716	0.06%
2019/10/09	10	26.40	10	26.37	26.55	0	11,566	0.00%
2019/10/08	0	0.00	35	27.25	27.15	-35	11,500	-0.30%
2019/10/07	56	27.81	0	0.00	27.50	56	11,646	0.48%
2019/10/04	7	27.81	2	27.55	27.20	5	11,606	0.04%
2019/10/03	1	27.70	1	27.75	27.70	0	11,556	0.00%
2019/09/27	14	27.91	13	27.89	27.80	1	11,387	0.01%
2019/09/26	22	28.13	65	28.05	27.50	-43	11,208	-0.38%
2019/09/25	13	28.48	64	29.18	28.35	-51	10,953	-0.47%
2019/09/24	0	0.00	12	30.24	29.85	-12	10,798	-0.11%
2019/09/23	22	30.42	42	30.30	30.00	-20	10,717	-0.19%
2019/09/20	13	30.03	2	29.93	30.20	11	10,628	0.10%
2019/09/19	93	30.30	92	30.37	30.05	1	10,540	0.01%
2019/09/18	25	29.85	27	29.88	29.50	-2	10,244	-0.02%
2019/09/17	93	29.24	74	29.42	29.50	19	10,125	0.19%
2019/09/16	8	27.71	1	28.20	28.15	7	9,888	0.07%
2019/09/12	20	28.45	1	28.35	28.05	19	9,886	0.19%
2019/09/11	44	28.68	46	27.82	28.05	-2	10,039	-0.02%
2019/09/10	51	29.39	39	29.68	28.80	12	10,260	0.12%
2019/09/09	18	28.94	39	29.44	28.95	-21	10,108	-0.21%
2019/09/06	277	30.74	341	30.41	29.45	-64	9,927	-0.64%	大買/大賣/
2019/09/05	192	29.67	326	29.02	29.60	-134	9,312	-1.44%	大買/大賣/鉅額交易
2019/09/04	426	28.76	177	28.73	28.95	249	9,063	2.75%	大買/大賣/鉅額交易
2019/09/03	40	28.12	305	28.22	28.05	-265	8,788	-3.02%	大賣/鉅額交易
2019/09/02	392	28.04	100	28.12	28.35	292	8,571	3.41%	大買/鉅額交易
2019/08/30	87	27.86	106	27.79	26.55	-19	8,235	-0.23%	大賣/
2019/08/29	76	27.03	128	27.56	27.00	-52	7,901	-0.66%	大賣/
2019/08/28	123	25.66	68	25.32	26.45	55	7,205	0.76%	大買/
2019/08/27	10	24.15	20	24.18	24.05	-10	6,943	-0.14%
2019/08/26	1	24.00	4	23.93	23.60	-3	6,879	-0.04%
2019/08/22	6	24.70	19	24.80	24.90	-13	6,713	-0.19%
2019/08/21	199	24.92	125	24.91	24.50	74	6,537	1.13%	大買/大賣/
2019/08/20	2	23.68	63	23.95	23.65	-61	6,220	-0.98%
2019/08/19	200	24.35	251	24.29	24.15	-51	6,102	-0.84%	大買/大賣/
2019/08/16	79	23.15	46	22.94	23.30	33	5,753	0.57%
2019/08/15	2	21.35	102.7	21.30	21.20	-100.7	5,617	-1.79%	大賣/
2019/08/14	2	22.05	5	22.61	21.90	-3	5,573	-0.05%
2019/08/13	9	22.28	6	22.35	22.25	3	5,500	0.05%
2019/08/12	6	22.08	3	22.00	22.00	3	5,453	0.06%
2019/08/08	21	22.70	27	22.86	22.65	-6	5,387	-0.11%
2019/08/07	45	23.02	8	22.81	22.30	37	5,328	0.69%
2019/08/06	37	22.11	8	22.14	22.90	29	5,269	0.55%
2019/08/05	7	23.16	80	23.01	22.60	-73	5,168	-1.41%
2019/08/02	13	23.13	22	23.13	23.50	-9	5,096	-0.18%
2019/08/01	24	23.96	243	24.08	23.80	-219	5,016	-4.37%	大賣/鉅額交易
2019/07/31	258	24.35	5	24.21	24.45	253	4,909	5.15%	大買/鉅額交易
2019/07/30	29	23.13	55	23.85	23.15	-26	4,722	-0.55%
2019/07/29	72	24.66	266	24.87	24.35	-194	4,488	-4.32%	大賣/鉅額交易
2019/07/26	339	24.53	94	24.18	24.70	245	4,170	5.88%	大買/鉅額交易
2019/07/25	111	23.58	128	23.87	24.00	-17	3,834	-0.44%	大買/大賣/
2019/07/24	564	22.29	459	22.36	22.60	105	3,320	3.16%	大買/大賣/鉅額交易
2019/07/17	0	0.00	1	20.75	20.50	-1	2,941	-0.03%
2019/07/16	0	0.00	5	21.45	20.95	-5	2,954	-0.17%
2019/07/12	6	21.45	37	21.23	21.65	-31	2,959	-1.05%
2019/07/11	260	21.39	27	21.28	21.25	233	2,936	7.93%	大買/鉅額交易
2019/07/01	1	20.10	0	0.00	20.10	1	2,730	0.04%
2019/06/28	3	20.12	3	19.92	19.95	0	2,714	0.00%
2019/06/25	12	19.98	14	20.13	20.10	-2	2,652	-0.08%
2019/06/24	2	20.38	2	20.50	20.50	0	2,582	0.00%
2019/06/21	2	19.85	2	19.95	19.90	0	2,483	0.00%
2019/06/20	6	19.62	6	19.68	19.90	0	2,370	0.00%
2019/06/19	1	19.10	2	19.35	19.60	-1	2,235	-0.04%
2019/06/18	19	18.97	18	19.08	19.40	1	1,976	0.05%
2019/06/12	1	16.50	1	16.65	16.65	0	1,563	0.00%
2019/05/22	31	16.25	1	16.10	16.25	30	1,926	1.56%
2019/05/20	0	0.00	15	16.00	16.05	-15	2,153	-0.70%
2019/05/17	0	0.00	15	16.65	16.40	-15	2,215	-0.68%
2019/05/15	30	17.55	0	0.00	17.55	30	2,462	1.22%
2019/05/14	19	16.90	0	0.00	17.35	19	2,712	0.70%
2019/04/30	0	0.00	1	19.15	19.45	-1	3,185	-0.03%
2019/04/29	4	19.58	3	20.10	19.25	1	3,310	0.03%
2019/04/26	1	20.25	0	0.00	20.25	1	3,277	0.03%
2019/04/24	1	21.50	2	21.25	21.25	-1	3,269	-0.03%
2019/04/23	1	21.30	1	21.15	21.40	0	3,282	0.00%
2019/04/22	15	21.85	16	21.73	21.25	-1	3,282	-0.03%
2019/04/18	3	21.47	0	0.00	20.75	3	3,262	0.09%
2019/04/17	1	21.50	0	0.00	21.45	1	3,227	0.03%
2019/04/03	1	21.55	0	0.00	21.60	1	3,245	0.03%
2019/03/22	5	21.40	0	0.00	21.40	5	3,485	0.14%
2019/03/19	5	21.55	0	0.00	21.30	5	3,906	0.13%
2019/03/15	10	21.00	0	0.00	20.90	10	4,040	0.25%
2019/03/14	1	20.85	0	0.00	20.85	1	4,097	0.02%
2019/03/07	19	21.91	1	21.65	21.60	18	5,422	0.33%
2019/02/27	3	22.65	0	0.00	22.40	3	6,090	0.05%
2019/02/26	1	23.40	0	0.00	22.75	1	6,373	0.02%
2019/02/20	109	24.14	104	24.06	23.50	5	6,788	0.07%	大買/大賣/
2019/02/15	0	0.00	1	22.70	22.65	-1	6,562	-0.02%
2019/02/14	28	23.10	43	23.65	23.10	-15	6,546	-0.23%
2019/02/13	20	22.89	6	22.60	23.45	14	6,366	0.22%
2019/02/12	3	21.73	52	21.75	21.90	-49	6,143	-0.80%
2019/02/11	109	21.59	7	21.64	21.40	102	6,069	1.68%	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	0	0.00	0.1	20.70	20.25	-0.1	6,036	0.00%
2019/01/28	1	21.20	0	0.00	20.70	1	6,058	0.02%
2019/01/25	0	0.00	1	20.95	20.50	-1	6,080	-0.02%
2019/01/21	10	20.62	5	20.77	20.85	5	6,329	0.08%
2019/01/18	1	19.50	1	19.50	19.80	0	6,246	0.00%
2019/01/14	0	0.00	1	19.10	19.10	-1	6,313	-0.02%
2019/01/10	1	19.75	0	0.00	19.55	1	6,345	0.02%
2019/01/03	0	0.00	3	19.70	19.55	-3	6,558	-0.05%
2018/12/26	2	20.25	2	20.35	19.85	0	6,784	0.00%
2018/12/22	1	20.35	1	20.40	20.40	0	6,849	0.00%
2018/12/20	1	20.15	1	20.20	20.00	0	6,910	0.00%
2018/12/19	2	20.85	0	0.00	20.75	2	6,866	0.03%
2018/12/14	2	21.58	2	21.50	21.60	0	7,092	0.00%
2018/12/13	1	22.50	556	22.11	22.10	-555	7,128	-7.79%	大賣/鉅額交易
2018/12/12	2	23.13	276	22.91	22.85	-274	7,105	-3.86%	大賣/鉅額交易
2018/12/11	2	22.05	2	21.95	21.75	0	7,057	0.00%
2018/12/10	18	22.37	7	22.14	22.05	11	7,070	0.16%
2018/12/06	6	23.03	5	23.27	22.20	1	7,191	0.01%
2018/12/05	899	23.91	101	24.18	24.00	798	7,061	11.30%	大買/大賣/鉅額交易
2018/12/04	947	24.73	926	24.70	24.50	21	6,721	0.31%	大買/大賣/
2018/12/03	20	22.80	20	22.53	22.50	0	6,286	0.00%
2018/11/28	3	22.80	5	22.62	22.25	-2	6,052	-0.03%
2018/11/27	5	22.50	4	22.49	22.25	1	5,919	0.02%
2018/11/26	2	22.05	15	21.73	21.60	-13	5,645	-0.23%
2018/11/23	29	21.72	26	21.84	21.70	3	5,570	0.05%
2018/11/22	10	21.65	20	21.00	21.15	-10	5,292	-0.19%
2018/11/21	22	20.15	12	19.80	20.55	10	4,970	0.20%
2018/11/19	0	0.00	10	18.55	18.85	-10	4,902	-0.20%
2018/11/16	0	0.00	15	18.60	18.15	-15	4,942	-0.30%
2018/11/13	0	0.00	5	17.60	18.60	-5	5,141	-0.10%
2018/11/08	0	0.00	2	19.35	18.00	-2	5,248	-0.04%
2018/11/07	3	18.72	6	18.98	18.60	-3	5,226	-0.06%
2018/11/06	5	17.50	0	0.00	17.40	5	5,254	0.10%
2018/11/05	10	18.13	0	0.00	18.20	10	5,307	0.19%
2018/11/02	1	18.35	17	18.31	18.35	-16	5,323	-0.30%
2018/11/01	15	18.11	16	18.30	17.70	-1	5,296	-0.02%
2018/10/31	12	17.50	11	17.11	17.50	1	5,205	0.02%
2018/10/30	1	15.80	0	0.00	15.95	1	5,117	0.02%
2018/10/29	2	16.68	1	16.45	16.10	1	5,175	0.02%
2018/10/26	0	0.00	1	15.55	15.65	-1	5,221	-0.02%
2018/10/25	5	16.25	7	16.58	16.15	-2	5,225	-0.04%
2018/10/16	1	20.10	1	20.40	19.50	0	5,573	0.00%
2018/10/15	5	19.35	5	19.50	19.10	0	5,654	0.00%
2018/10/12	0	0.00	20	18.89	19.30	-20	5,774	-0.35%
2018/10/11	11	18.00	1	18.15	18.00	10	5,828	0.17%
2018/10/09	5	20.50	0	0.00	20.00	5	5,909	0.08%
2018/10/08	2	20.70	2	20.40	20.70	0	6,010	0.00%
2018/10/05	31	20.73	21	21.44	20.30	10	6,078	0.16%
2018/10/03	10	23.13	0	0.00	22.30	10	6,180	0.16%
2018/10/02	0	0.00	2	24.05	23.40	-2	6,413	-0.03%
2018/10/01	5	23.45	5	23.80	23.85	0	6,568	0.00%
2018/09/28	6	23.85	7	23.91	23.70	-1	6,784	-0.01%
2018/09/27	5	24.12	5	24.34	23.30	0	6,877	0.00%
2018/09/26	1	23.20	0	0.00	24.00	1	7,020	0.01%
2018/09/21	2	24.00	18	24.03	23.95	-16	7,036	-0.23%
2018/09/20	10	23.00	10	23.38	23.15	0	6,984	0.00%
2018/09/19	1	23.90	1	23.85	23.10	0	7,126	0.00%
2018/09/18	19	23.07	15	23.42	23.00	4	7,137	0.06%
2018/09/17	2	24.08	117	24.14	24.20	-115	7,271	-1.58%	大賣/鉅額交易
2018/09/14	100	23.25	0	0.00	23.25	100	7,240	1.38%
2018/09/13	8	21.23	8	21.28	21.15	0	7,349	0.00%
2018/09/12	1	20.30	1	20.05	20.10	0	7,544	0.00%
2018/09/07	0	0.00	9	24.90	24.90	-9	7,830	-0.11%
2018/09/06	24	26.99	15	26.48	26.65	9	7,859	0.11%
2018/08/22	2	27.40	0	0.00	27.15	2	11,758	0.02%
2018/08/20	6	27.58	6	27.82	27.40	0	13,469	0.00%
2018/08/17	0	0.00	20	28.55	28.90	-20	14,306	-0.14%
2018/08/16	68	28.28	0	0.00	29.25	68	14,575	0.47%
2018/08/15	1	30.00	68	29.13	28.95	-67	14,843	-0.45%
2018/08/14	40	30.00	2	29.90	30.75	38	14,865	0.26%
2018/08/13	1	31.00	40	30.00	29.90	-39	14,941	-0.26%
2018/08/10	0	0.00	1	31.20	31.00	-1	14,913	-0.01%
2018/08/09	0	0.00	3	30.70	30.60	-3	14,955	-0.02%
2018/08/08	6	31.38	2	31.00	31.00	4	15,330	0.03%
2018/08/07	0	0.00	3	31.85	31.45	-3	15,401	-0.02%
2018/08/06	3	31.60	0	0.00	31.45	3	15,710	0.02%
2018/08/03	0	0.00	6	31.84	32.35	-6	15,863	-0.04%
2018/08/02	11	32.09	2	31.45	31.35	9	15,852	0.06%
2018/08/01	5	33.83	1	33.55	33.20	4	15,913	0.03%
2018/07/31	0	0.00	3	33.60	33.65	-3	16,055	-0.02%
2018/07/30	4	33.58	5	33.89	33.65	-1	16,049	-0.01%
2018/07/27	5	35.10	0	0.00	35.00	5	16,001	0.03%
2018/07/26	10	35.20	22	35.38	35.40	-12	15,934	-0.08%
2018/07/25	2	34.20	3	34.48	33.90	-1	15,759	-0.01%
2018/07/24	11	34.15	0	0.00	34.10	11	15,688	0.07%
2018/07/20	0	0.00	25	34.84	33.55	-25	15,562	-0.16%
2018/07/19	7	33.46	49	33.42	34.15	-42	15,410	-0.27%
2018/07/18	60	33.55	10	32.43	32.50	50	15,296	0.33%
2018/07/17	14	35.36	3	36.02	34.05	11	15,193	0.07%
2018/07/16	36	35.74	9	36.24	35.70	27	15,078	0.18%
2018/07/13	0	0.00	1	35.10	34.55	-1	15,044	-0.01%
2018/07/10	32	34.94	49	34.23	34.30	-17	14,731	-0.12%
2018/07/09	18	32.34	138	33.22	32.55	-120	14,561	-0.82%	大賣/鉅額交易
2018/07/06	167	33.49	30	32.90	33.80	137	14,382	0.95%	大買/鉅額交易
2018/07/05	52	31.45	33	31.63	30.75	19	14,183	0.13%
2018/07/04	0	0.00	5	31.45	30.70	-5	14,034	-0.04%
2018/07/03	2	34.35	1	34.75	33.20	1	13,822	0.01%
2018/06/29	3	34.35	4	35.39	35.20	-1	13,686	-0.01%
2018/06/28	2	36.10	2	35.48	34.50	0	13,546	0.00%
2018/06/27	1	36.80	1	37.50	36.50	0	13,363	0.00%
2018/06/26	1	37.00	5	36.75	36.90	-4	13,272	-0.03%
2018/06/25	6	37.89	6	37.46	36.80	0	13,101	0.00%
2018/06/22	4	40.01	84	39.25	38.65	-80	12,955	-0.62%
2018/06/21	90	40.77	11	39.70	41.00	79	12,800	0.62%
2018/06/20	23	38.29	18	37.79	37.75	5	12,560	0.04%
2018/06/19	61	41.65	53	42.20	39.80	8	12,439	0.06%
2018/06/15	1	40.00	0	0.00	39.90	1	12,155	0.01%
2018/06/14	0	0.00	7	39.50	39.60	-7	12,239	-0.06%
2018/06/13	3	42.53	36	42.41	39.00	-33	12,350	-0.27%
2018/06/12	86	42.34	140	42.14	42.45	-54	12,426	-0.43%	大賣/
2018/06/11	107	40.04	65	39.77	41.00	42	12,131	0.35%	大買/
2018/06/08	19	36.96	5	37.50	37.30	14	11,994	0.12%
2018/06/07	4	36.68	18	36.12	37.00	-14	11,951	-0.12%
2018/06/06	16	35.68	16	36.07	35.90	0	11,989	0.00%
2018/06/05	0	0.00	7	35.30	34.60	-7	12,093	-0.06%
2018/06/04	30	38.05	135	36.90	37.20	-105	12,044	-0.87%	大賣/鉅額交易
2018/06/01	23	37.86	23	38.07	37.00	0	11,883	0.00%
2018/05/31	80	39.82	185	39.68	38.20	-105	11,358	-0.92%	大賣/鉅額交易
2018/05/30	275	36.90	150	36.33	37.60	125	10,218	1.22%	大買/大賣/鉅額交易
2018/05/29	126	34.34	238	34.31	34.20	-112	9,074	-1.23%	大買/大賣/鉅額交易
2018/05/28	128	31.98	32	30.69	32.05	96	7,610	1.26%	大買/
2018/05/25	124	28.91	139	28.37	29.15	-15	7,234	-0.21%	大買/大賣/
2018/05/24	62	26.63	42	26.45	26.50	20	6,262	0.32%
2018/05/23	74	26.34	71	26.10	25.90	3	5,976	0.05%
2018/05/22	0	0.00	10	25.85	25.10	-10	5,631	-0.18%
2018/05/21	11	25.94	21	25.50	26.05	-10	5,538	-0.18%
2018/05/18	40	25.40	3	24.92	25.05	37	5,420	0.68%
2018/05/17	3	24.82	0	0.00	24.40	3	5,346	0.06%
2018/05/16	8	25.83	4	25.68	25.20	4	5,258	0.08%
2018/05/15	2	24.90	2	24.90	24.90	0	4,897	0.00%
2018/05/14	11	26.03	6	26.16	25.80	5	4,846	0.10%
2018/05/10	0	0.00	1	24.65	24.75	-1	4,342	-0.02%
2018/05/09	1	24.30	0	0.00	24.15	1	4,292	0.02%
2018/05/08	9	24.20	9	24.35	24.05	0	4,146	0.00%
2018/04/25	1	22.35	0	0.00	22.25	1	5,087	0.02%
2018/04/18	0	0.00	5	24.15	23.40	-5	4,982	-0.10%
2018/04/13	5	24.90	0	0.00	24.95	5	4,975	0.10%
2018/03/22	1	26.35	3	25.52	24.85	-2	5,264	-0.04%
2018/03/19	0	0.00	1	26.50	26.50	-1	4,988	-0.02%
2018/03/16	1	25.80	0	0.00	25.55	1	4,795	0.02%
2018/03/15	0	0.00	5	24.80	24.80	-5	4,566	-0.11%
2018/03/14	0	0.00	1	25.20	24.80	-1	4,605	-0.02%
2018/03/13	1	24.45	0	0.00	25.10	1	4,568	0.02%
2018/03/12	2	24.68	3	25.15	24.70	-1	4,578	-0.02%
2018/03/09	4	24.38	0	0.00	24.40	4	4,563	0.09%
2018/03/08	0	0.00	1	23.35	23.35	-1	4,559	-0.02%
2018/03/05	0.6	20.85	0	0.00	20.85	0.6	4,903	0.01%
2018/03/02	0.3	21.20	0	0.00	21.20	0.3	5,315	0.01%
2018/02/22	1	21.30	0	0.00	21.05	1	5,991	0.02%
2018/02/12	0	0.00	4	20.75	20.10	-4	6,991	-0.06%
2018/02/09	2	18.35	0	0.00	20.50	2	7,411	0.03%
2018/02/06	0	0.00	3	21.00	20.45	-3	7,600	-0.04%
2018/02/01	0	0.00	5	24.40	24.00	-5	7,942	-0.06%
2018/01/31	8	24.34	0	0.00	24.30	8	8,037	0.10%
2018/01/24	2	26.30	4	27.20	26.40	-2	8,804	-0.02%
2018/01/23	15	27.10	6.1	25.95	26.45	8.9	8,872	0.10%
2018/01/19	0	0.00	1	25.35	25.40	-1	9,219	-0.01%
2018/01/12	0	0.00	1	24.05	24.05	-1	10,878	-0.01%
2018/01/11	1	23.60	0	0.00	23.60	1	10,961	0.01%
2018/01/09	0	0.00	3	24.80	24.35	-3	11,346	-0.03%
2018/01/08	3	24.65	6	26.33	24.65	-3	11,708	-0.03%
2018/01/05	6	25.38	12	25.06	25.50	-6	11,693	-0.05%
2018/01/04	7	24.29	0	0.00	24.30	7	11,734	0.06%
2018/01/03	1	24.05	6	24.50	24.05	-5	11,867	-0.04%
2018/01/02	5	23.00	0	0.00	23.40	5	11,971	0.04%