漢磊 (3707)-統一-松江券商分點個股進出

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
67.1
漲跌
▼3.4
漲幅
-4.82%
成交量
3,854張
產業
上櫃半導體類股
1278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-松江券商分點個股進出

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-松江券商分點個股進出
統一-松江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
2024/05/03	0	0.00	2	70.60	67.10	-2	5,076	-0.04%
2024/05/02	1	70.70	0	0.00	70.50	1	5,029	0.02%
2024/04/30	1	70.80	1	70.60	70.10	0	5,010	0.00%
2024/04/26	4	70.90	0	0.00	69.10	4	4,925	0.08%
2024/04/25	37	70.94	1	71.00	70.60	36	4,867	0.74%
2024/04/24	0	0.00	4	67.80	67.80	-4	4,766	-0.08%
2024/04/23	0	0.00	2	68.50	68.50	-2	4,740	-0.04%
2024/04/22	2	69.45	2	69.50	67.00	0	4,706	0.00%
2024/04/19	2.1	68.11	0	0.00	67.10	2.1	4,625	0.05%
2024/04/18	13	76.52	10.2	76.48	72.00	2.9	4,470	0.06%
2024/04/17	1	73.30	0	0.00	73.80	1	3,962	0.03%
2024/04/16	62	68.85	73	66.31	67.10	-11	3,925	-0.28%
2024/04/15	1	72.70	2	70.05	70.50	-1	3,825	-0.03%
2024/04/12	8	72.34	5	71.78	71.60	3	3,741	0.08%
2024/04/11	1	72.20	2	72.60	70.50	-1	3,656	-0.03%
2024/04/10	2	69.60	20	71.07	71.50	-18	3,535	-0.51%
2024/04/09	12	65.98	4	65.98	65.70	8	3,357	0.24%
2024/04/08	12	66.56	10	67.03	67.20	2	3,322	0.06%
2024/04/03	9	68.31	28	67.28	68.60	-19	3,261	-0.58%
2024/04/02	34	67.67	23	67.72	68.20	11	3,173	0.35%
2024/04/01	40	66.99	14	66.63	67.70	26	2,978	0.87%
2024/03/14	0	0.00	3	60.30	61.20	-3	2,445	-0.12%
2024/03/13	3	63.50	0	0.00	61.70	3	2,402	0.12%
2024/03/12	1	62.30	0	0.00	61.80	1	2,320	0.04%
2024/03/11	9	64.76	5	65.38	64.20	4	2,207	0.18%
2024/03/08	18	59.19	18	59.53	61.00	0	1,567	0.00%
2024/03/07	0	0.00	1	55.50	55.50	-1	1,432	-0.07%
2024/03/06	10	56.40	10	56.80	56.10	0	1,416	0.00%
2024/03/05	15	58.52	16	58.26	58.00	-1	1,411	-0.07%
2024/03/01	0	0.00	5	60.40	59.50	-5	1,371	-0.36%
2024/02/29	5	60.20	0	0.00	60.30	5	1,363	0.37%
2024/02/27	4	61.93	2	62.80	61.50	2	1,350	0.15%
2024/02/26	2	61.20	6	60.02	62.60	-4	1,326	-0.30%
2024/02/21	0	0.00	0.2	62.00	61.80	-0.2	1,315	-0.01%
2024/02/20	0	0.00	2	62.80	62.00	-2	1,316	-0.15%
2024/02/19	0	0.00	14	63.27	63.30	-14	1,316	-1.06%
2024/02/16	6.1	62.01	1	62.70	62.80	5.1	1,319	0.39%
2024/02/15	10	61.55	8	61.04	62.40	2	1,311	0.15%
2024/02/05	0	0.00	1	60.90	60.90	-1	1,300	-0.08%
2024/02/02	12	62.13	34	62.01	61.90	-22	1,279	-1.72%
2024/01/31	7	63.17	0	0.00	63.00	7	1,270	0.55%
2024/01/30	4	63.88	12	64.60	63.50	-8	1,263	-0.63%
2024/01/29	1	64.40	0	0.00	64.40	1	1,263	0.08%
2024/01/25	12	64.47	0	0.00	64.30	12	1,283	0.93%
2024/01/17	0	0.00	1	64.80	64.10	-1	1,304	-0.08%
2024/01/15	0	0.00	4	66.50	65.90	-4	1,287	-0.31%
2024/01/10	6	67.00	14	67.11	65.50	-8	1,314	-0.61%
2024/01/09	4	69.40	10	68.54	67.80	-6	1,287	-0.47%
2024/01/03	0	0.00	6	70.37	70.40	-6	1,259	-0.48%
2023/12/28	6	72.80	0	0.00	72.70	6	1,242	0.48%
2023/12/22	0	0.00	1	72.00	71.80	-1	1,268	-0.08%
2023/12/20	0	0.00	6	72.73	72.50	-6	1,324	-0.45%
2023/12/19	0	0.00	1	72.80	72.90	-1	1,374	-0.07%
2023/12/18	0	0.00	7	72.80	72.30	-7	1,446	-0.48%
2023/12/15	30	74.14	4	74.03	73.60	26	1,504	1.73%
2023/12/11	0	0.00	15	71.37	71.20	-15	1,445	-1.04%
2023/12/08	4	71.30	1	71.30	71.10	3	1,449	0.21%
2023/12/07	11	71.48	2	71.80	71.10	9	1,448	0.62%
2023/12/06	1	73.00	1	72.90	72.40	0	1,441	0.00%
2023/12/05	1	73.20	0	0.00	73.00	1	1,447	0.07%
2023/12/01	3	75.57	0	0.00	75.10	3	1,451	0.21%
2023/11/29	1	73.20	1	73.20	73.50	0	1,376	0.00%
2023/11/14	0	0.00	5	69.20	69.70	-5	1,355	-0.37%
2023/11/13	5	69.10	0	0.00	69.00	5	1,364	0.37%
2023/11/01	15	71.00	15	71.43	70.00	0	1,467	0.00%
2023/10/27	0	0.00	1	70.60	70.50	-1	1,467	-0.07%
2023/10/26	0	0.00	1	70.80	70.80	-1	1,490	-0.07%
2023/10/18	2	69.20	0	0.00	69.00	2	1,651	0.12%
2023/10/11	0	0.00	3	71.90	71.90	-3	1,791	-0.17%
2023/09/28	2	72.00	0	0.00	72.20	2	2,973	0.07%
2023/09/27	2	71.90	0	0.00	71.40	2	2,993	0.07%
2023/09/26	5	73.60	5	72.60	72.10	0	2,996	0.00%
2023/09/25	0	0.00	1	75.40	75.00	-1	2,978	-0.03%
2023/09/22	5	74.84	10	74.20	75.60	-5	2,981	-0.17%
2023/09/21	1	76.50	0	0.00	76.20	1	2,932	0.03%
2023/09/15	1	79.00	0	0.00	79.00	1	2,869	0.03%
2023/09/06	2	80.05	3	79.93	80.20	-1	3,622	-0.03%
2023/09/01	0	0.00	1	79.70	78.70	-1	3,729	-0.03%
2023/08/23	2	73.60	0	0.00	75.00	2	4,042	0.05%
2023/08/21	2	74.80	0	0.00	75.00	2	4,062	0.05%
2023/08/18	6	75.10	6	75.05	75.10	0	4,085	0.00%
2023/08/16	0	0.00	3	73.20	74.00	-3	4,078	-0.07%
2023/08/14	0	0.00	10	72.19	72.20	-10	4,086	-0.24%
2023/08/11	3	74.57	0	0.00	75.00	3	4,059	0.07%
2023/08/09	0	0.00	1	77.50	77.50	-1	4,064	-0.02%
2023/08/04	0	0.00	1	78.30	78.30	-1	4,104	-0.02%
2023/08/01	1	79.70	1	79.70	79.70	0	4,102	0.00%
2023/07/31	0	0.00	2	79.30	79.30	-2	4,107	-0.05%
2023/07/26	0	0.00	1	78.80	78.80	-1	4,093	-0.02%
2023/07/24	0	0.00	11	78.99	78.30	-11	4,093	-0.27%
2023/07/21	1	82.20	0	0.00	82.20	1	4,065	0.02%
2023/07/17	1	87.00	0	0.00	86.80	1	4,285	0.02%
2023/07/14	1	87.30	0	0.00	87.70	1	4,293	0.02%
2023/07/13	1	86.60	0	0.00	86.60	1	4,279	0.02%
2023/07/12	2	88.45	0	0.00	88.40	2	4,230	0.05%
2023/07/11	30	93.78	28	93.46	90.50	2	4,143	0.05%
2023/07/10	19	91.24	18	91.27	90.40	1	3,887	0.03%
2023/07/07	0	0.00	4	87.50	86.70	-4	3,557	-0.11%
2023/07/06	16	87.60	17	87.98	88.00	-1	3,479	-0.03%
2023/07/05	3	84.60	2.1	83.87	83.90	1	3,244	0.03%
2023/07/04	1.1	84.05	0	0.00	84.20	1.1	3,256	0.03%
2023/07/03	0	0.00	1	83.40	83.10	-1	3,271	-0.03%
2023/06/30	0	0.00	11	83.97	83.80	-11	3,256	-0.34%
2023/06/29	0	0.00	2	83.90	83.30	-2	3,262	-0.06%
2023/06/28	0.2	83.50	0	0.00	82.90	0.2	3,313	0.01%
2023/06/26	3.1	85.67	25	84.70	84.50	-21.9	3,399	-0.64%
2023/06/21	4	86.85	0	0.00	86.70	4	3,392	0.12%
2023/06/20	7	87.53	4	88.35	88.00	3	3,370	0.09%
2023/06/19	2.7	86.50	5	86.40	86.10	-2.3	3,333	-0.07%
2023/06/16	3	86.53	0	0.00	86.10	3	3,331	0.09%
2023/06/15	13	89.47	11	89.22	88.60	2	3,330	0.06%
2023/06/14	0	0.00	1	88.30	90.20	-1	3,207	-0.03%
2023/06/13	14	88.49	9	88.89	86.50	5	3,047	0.16%
2023/06/12	4	84.58	9	85.56	85.40	-5	2,895	-0.17%
2023/06/09	3	82.60	0	0.00	82.80	3	2,852	0.11%
2023/06/08	5	82.78	0	0.00	82.70	5	2,862	0.17%
2023/06/07	11	83.08	2	83.95	84.70	9	2,898	0.31%
2023/06/06	7	81.90	0	0.00	82.00	7	2,862	0.24%
2023/06/05	4	86.88	2	86.80	85.20	2	2,812	0.07%
2023/06/02	2	83.15	4	82.68	82.20	-2	2,698	-0.07%
2023/05/25	1	77.30	0	0.00	77.30	1	2,952	0.03%
2023/05/24	1	79.10	0	0.00	79.10	1	2,992	0.03%
2023/05/22	3	78.00	0	0.00	77.60	3	3,004	0.10%
2023/05/17	0	0.00	0.2	76.70	76.50	-0.2	3,063	-0.01%
2023/05/16	0	0.00	3	76.60	76.60	-3	3,082	-0.10%
2023/05/15	0.2	74.00	0	0.00	74.50	0.2	3,081	0.01%
2023/05/12	3	74.90	15.1	74.50	75.50	-12.1	3,123	-0.39%
2023/05/02	0	0.00	4	78.90	79.00	-4	3,566	-0.11%
2023/04/25	8	78.08	1	76.30	77.00	7	3,610	0.19%
2023/04/24	4	79.70	0	0.00	80.00	4	3,603	0.11%
2023/04/21	2	82.00	0	0.00	79.10	2	3,573	0.06%
2023/04/20	2	86.10	0	0.00	83.50	2	3,464	0.06%
2023/04/18	1	89.40	0	0.00	87.60	1	3,431	0.03%
2023/04/13	2	88.40	0	0.00	88.20	2	3,425	0.06%
2023/04/12	0	0.00	4	88.70	90.40	-4	3,410	-0.12%
2023/04/10	0	0.00	2	90.60	90.50	-2	3,427	-0.06%
2023/04/07	2	92.10	2	92.30	92.30	0	3,421	0.00%
2023/04/06	0	0.00	4	91.45	91.30	-4	3,404	-0.12%
2023/03/29	0	0.00	20	90.80	89.80	-20	3,455	-0.58%
2023/03/28	20	91.80	19	92.02	91.70	1	3,436	0.03%
2023/03/23	2	90.40	0	0.00	90.20	2	3,374	0.06%
2023/03/20	2	90.40	2	90.30	89.90	0	3,390	0.00%
2023/03/17	0	0.00	1	87.90	88.50	-1	3,318	-0.03%
2023/03/16	2	86.80	3	86.60	86.80	-1	3,310	-0.03%
2023/03/15	0	0.00	2	87.80	86.80	-2	3,365	-0.06%
2023/03/14	2	86.70	1	87.20	86.10	1	3,395	0.03%
2023/03/13	0	0.00	1	88.20	88.40	-1	3,426	-0.03%
2023/03/08	2	91.60	0	0.00	92.30	2	3,547	0.06%
2023/03/07	0	0.00	2	92.65	92.50	-2	3,544	-0.06%
2023/03/03	7	88.33	5	88.58	89.20	2	3,536	0.06%
2023/02/23	20	93.65	0	0.00	93.90	20	3,423	0.58%
2023/02/21	0	0.00	1	97.20	97.10	-1	3,626	-0.03%
2023/02/15	0	0.00	2	97.65	95.90	-2	4,178	-0.05%
2023/02/13	1	95.10	5	95.46	96.10	-4	4,328	-0.09%
2023/02/10	1	96.90	5	97.80	95.20	-4	4,382	-0.09%
2023/02/09	0	0.00	4	98.53	98.30	-4	4,372	-0.09%
2023/02/08	1	99.20	4	99.05	98.90	-3	4,401	-0.07%
2023/02/07	2	97.20	1	97.00	97.60	1	4,395	0.02%
2023/02/06	1	99.30	0	0.00	96.90	1	4,427	0.02%
2023/02/03	0	0.00	4.1	99.91	98.20	-4.1	4,387	-0.09%
2023/02/02	19.1	98.85	26	99.62	100.00	-7	4,351	-0.16%
2023/02/01	2	96.55	11	97.37	96.70	-9	4,263	-0.21%
2023/01/31	6	95.88	1	95.10	96.30	5	4,303	0.12%
2023/01/30	8	94.36	29	94.20	94.80	-21	4,295	-0.49%
2023/01/13	20	88.35	0	0.00	87.70	20	4,344	0.46%
2023/01/12	2	92.40	1.5	89.41	89.20	0.5	4,404	0.01%
2023/01/09	24	90.02	1	90.50	90.50	23	4,547	0.51%
2023/01/06	3	88.87	2	88.65	88.80	1	4,610	0.02%
2023/01/05	1	86.40	0	0.00	85.90	1	4,723	0.02%
2023/01/04	1	86.10	0	0.00	85.90	1	4,801	0.02%
2023/01/03	0	0.00	1	85.60	86.20	-1	4,956	-0.02%
2022/12/28	1	86.40	0	0.00	86.00	1	5,227	0.02%
2022/12/26	0	0.00	0.1	88.50	88.30	-0.1	5,391	0.00%
2022/12/23	1	85.40	1	85.90	86.90	0	5,515	0.00%
2022/12/22	0	0.00	2	86.75	86.90	-2	5,581	-0.04%
2022/12/21	0.1	88.30	0	0.00	87.60	0.1	5,715	0.00%
2022/12/16	1	93.60	0	0.00	93.20	1	6,155	0.02%
2022/12/13	2	94.90	3	94.67	93.80	-1	6,275	-0.02%
2022/12/12	0.1	95.00	0	0.00	95.00	0.1	6,289	0.00%
2022/12/09	1.1	96.78	1	98.60	96.10	0.1	6,319	0.00%
2022/12/07	1	96.50	0	0.00	96.20	1	6,462	0.02%
2022/12/06	2	100.50	0.1	100.50	99.80	1.9	6,454	0.03%
2022/12/05	1	104.00	1.1	103.05	103.00	-0.1	6,541	0.00%
2022/12/02	0	0.00	3	103.17	102.50	-3	6,546	-0.05%
2022/12/01	2.1	101.45	2	101.75	102.00	0.1	6,589	0.00%
2022/11/30	1	98.10	2	99.10	98.10	-1	6,601	-0.02%
2022/11/29	2	96.90	1	96.60	98.30	1	6,693	0.01%
2022/11/25	0.1	97.20	0	0.00	96.00	0.1	6,967	0.00%
2022/11/24	2	98.75	0	0.00	98.80	2	6,996	0.03%
2022/11/23	0	0.00	3	99.80	98.30	-3	7,077	-0.04%
2022/11/22	3.1	98.33	0	0.00	98.30	3.1	7,184	0.04%
2022/11/21	0.1	100.50	4	100.50	100.00	-3.9	7,322	-0.05%
2022/11/18	7.1	100.68	3	101.20	99.60	4.1	7,455	0.05%
2022/11/17	1	100.50	12	101.12	102.00	-11	7,553	-0.15%
2022/11/16	4	100.68	11	99.81	98.30	-7	7,672	-0.09%
2022/11/15	13	98.16	16	99.03	101.00	-3	7,668	-0.04%
2022/11/14	2	95.10	2	95.45	95.30	0	8,013	0.00%
2022/11/11	11	95.76	6	95.92	93.60	5	8,238	0.06%
2022/11/09	44	94.38	23	94.16	94.30	21	8,285	0.25%
2022/11/08	1	93.40	1	93.10	90.40	0	8,385	0.00%
2022/11/07	1	90.50	5	91.24	91.10	-4	8,445	-0.05%
2022/11/04	1	91.10	1	90.40	91.10	0	8,609	0.00%
2022/11/03	1	89.80	1	88.00	89.90	0	8,677	0.00%
2022/11/02	3	89.30	5	89.32	89.40	-2	8,945	-0.02%
2022/11/01	5	87.72	2	87.70	87.70	3	8,968	0.03%
2022/10/31	1	87.00	0	0.00	87.00	1	9,084	0.01%
2022/10/24	0	0.00	3	86.20	85.00	-3	9,723	-0.03%
2022/10/20	2	86.15	0	0.00	86.20	2	10,050	0.02%
2022/10/18	4	86.80	4	87.68	87.90	0	10,432	0.00%
2022/10/17	3	84.77	8	85.11	86.80	-5	10,554	-0.05%
2022/10/14	5	89.24	5	89.40	89.10	0	10,742	0.00%
2022/10/13	3	87.73	5	86.18	83.00	-2	11,153	-0.02%
2022/10/12	3	90.43	2	91.00	90.00	1	11,255	0.01%
2022/10/11	1	90.80	1	91.20	90.80	0	11,414	0.00%
2022/10/07	15	97.99	13	98.62	97.50	2	11,748	0.02%
2022/10/06	2	100.75	0	0.00	101.50	2	11,787	0.02%
2022/10/05	3	102.83	2	103.25	99.80	1	11,825	0.01%
2022/10/03	1	94.60	0	0.00	94.80	1	12,009	0.01%
2022/09/30	3	93.30	3	93.77	95.00	0	12,487	0.00%
2022/09/29	1	92.40	0	0.00	91.10	1	12,909	0.01%
2022/09/28	3	95.10	2	94.20	90.70	1	13,222	0.01%
2022/09/27	1	97.70	3	97.87	99.60	-2	13,774	-0.01%
2022/09/26	5	101.22	3	104.00	98.50	2	14,054	0.01%
2022/09/23	0	0.00	1	111.50	107.00	-1	14,215	-0.01%
2022/09/22	0	0.00	1	114.00	114.00	-1	14,252	-0.01%
2022/09/21	1	111.00	1	111.50	110.00	0	14,266	0.00%
2022/09/19	1	110.00	1	109.00	109.50	0	14,511	0.00%
2022/09/14	1	106.50	4	109.00	114.00	-3	14,959	-0.02%
2022/09/12	11	113.27	7	113.43	112.50	4	15,194	0.03%
2022/09/08	0	0.00	6	108.00	110.00	-6	15,217	-0.04%
2022/09/07	2	105.75	2	107.75	105.00	0	15,282	0.00%
2022/09/06	22	106.64	49	106.76	107.00	-27	15,312	-0.18%
2022/09/05	8	111.13	3	110.50	110.50	5	15,354	0.03%
2022/09/02	2	114.00	1	114.00	115.00	1	15,372	0.01%
2022/09/01	25	115.22	19	113.92	113.00	6	15,352	0.04%
2022/08/31	14	114.61	11	115.50	115.50	3	15,307	0.02%
2022/08/30	8	116.25	1	117.00	117.00	7	15,517	0.05%
2022/08/29	7	112.43	2	114.25	116.00	5	15,566	0.03%
2022/08/26	14	117.54	12	117.87	115.50	2	15,485	0.01%
2022/08/25	4	116.88	5	116.20	117.00	-1	15,471	-0.01%
2022/08/24	6	114.75	4	117.13	113.00	2	15,425	0.01%
2022/08/23	10	113.90	7	113.07	115.50	3	15,405	0.02%
2022/08/22	10	113.20	1	112.50	111.50	9	15,309	0.06%
2022/08/19	74	113.66	62	113.94	113.00	12	15,226	0.08%
2022/08/18	16	107.66	6	106.75	109.00	10	14,800	0.07%
2022/08/17	3	103.00	1	103.00	102.50	2	14,631	0.01%
2022/08/16	1	105.00	12	105.21	104.50	-11	14,638	-0.08%
2022/08/15	3	105.00	1	105.00	105.50	2	14,659	0.01%
2022/08/12	11	101.50	3	101.50	101.50	8	14,467	0.06%
2022/08/11	2	102.50	0	0.00	99.60	2	14,453	0.01%
2022/08/10	3	99.40	1	99.10	98.50	2	14,537	0.01%
2022/08/09	1	101.00	0	0.00	101.00	1	14,513	0.01%
2022/08/05	0	0.00	9	97.73	98.80	-9	14,409	-0.06%
2022/08/04	11	94.03	7	94.07	95.00	4	14,382	0.03%
2022/08/03	4	95.00	9.3	93.71	93.20	-5.3	14,364	-0.04%
2022/08/02	10	96.67	8	96.80	96.20	2	14,293	0.01%
2022/08/01	1	101.00	2	101.25	100.50	-1	14,116	-0.01%
2022/07/29	0	0.00	9	101.06	102.50	-9	14,118	-0.06%
2022/07/28	2	101.50	0	0.00	98.50	2	14,034	0.01%
2022/07/27	13	97.84	12	97.83	99.50	1	13,908	0.01%
2022/07/26	42	97.92	39	100.36	97.40	3	13,776	0.02%
2022/07/25	3	100.50	3	99.63	100.50	0	13,539	0.00%
2022/07/22	4	99.48	9	101.07	99.10	-5	13,580	-0.04%
2022/07/21	8	101.25	1	102.00	101.50	7	13,675	0.05%
2022/07/20	12	99.72	14	99.34	99.30	-2	13,520	-0.01%
2022/07/19	1	90.80	2	93.60	94.30	-1	13,162	-0.01%
2022/07/18	4	95.25	4	95.10	93.00	0	13,027	0.00%
2022/07/15	9	92.23	12	92.56	93.00	-3	12,806	-0.02%
2022/07/14	3	86.47	5	87.38	88.00	-2	12,375	-0.02%
2022/07/13	0.3	85.10	0	0.00	83.50	0.3	12,311	0.00%
2022/07/12	1	85.20	2	82.70	82.00	-1	12,306	-0.01%
2022/07/11	9	87.21	8	87.34	87.90	1	12,314	0.01%
2022/07/08	72	90.17	65	89.93	88.50	7	12,130	0.06%
2022/07/07	57	81.79	57	82.14	85.00	0	11,708	0.00%
2022/07/06	4	85.13	4	83.33	83.50	0	11,235	0.00%
2022/07/05	52	86.67	50	87.53	90.10	2	10,979	0.02%
2022/07/04	33	98.77	33	100.39	90.90	0	10,346	0.00%
2022/07/01	18	105.92	36	105.85	101.00	-18	10,130	-0.18%
2022/06/30	8	114.69	17	113.65	112.00	-9	9,861	-0.09%
2022/06/29	0	0.00	1	123.50	124.00	-1	9,795	-0.01%
2022/06/28	1	123.50	0	0.00	124.50	1	10,015	0.01%
2022/06/27	4	122.75	3	123.00	125.00	1	10,509	0.01%
2022/06/24	0	0.00	1.1	119.48	116.50	-1.1	10,563	-0.01%
2022/06/23	1.1	117.48	1	116.50	119.00	0.1	10,810	0.00%
2022/06/22	7	120.00	5	118.20	119.50	2	11,550	0.02%
2022/06/21	9	113.72	3	115.67	118.00	6	11,540	0.05%
2022/06/20	2	114.00	0	0.00	108.50	2	11,618	0.02%
2022/06/17	3	119.33	3	117.83	118.50	0	11,816	0.00%
2022/06/16	2	127.00	0.7	121.50	120.50	1.3	12,158	0.01%
2022/06/15	2	129.75	1	132.00	126.50	1	12,606	0.01%
2022/06/14	6	131.42	0	0.00	131.00	6	13,160	0.05%
2022/06/13	2	132.75	2	133.25	133.50	0	13,413	0.00%
2022/06/10	0.2	133.00	0	0.00	132.50	0.2	13,626	0.00%
2022/06/09	5	135.00	1	133.50	134.50	4	13,963	0.03%
2022/06/08	1	131.50	5	133.90	133.50	-4	14,265	-0.03%
2022/06/07	1	129.00	4	130.00	130.00	-3	14,193	-0.02%
2022/06/06	0	0.00	4	127.50	127.00	-4	14,134	-0.03%
2022/06/02	0	0.00	9	127.33	127.50	-9	14,263	-0.06%
2022/06/01	1	126.00	2	126.50	126.00	-1	14,291	-0.01%
2022/05/31	5	126.70	7	126.86	126.50	-2	14,344	-0.01%
2022/05/30	16	123.56	6	123.92	125.00	10	14,311	0.07%
2022/05/27	4	120.38	1	121.00	119.00	3	14,305	0.02%
2022/05/26	5	120.80	2	123.00	119.50	3	14,337	0.02%
2022/05/25	0	0.00	4	119.50	120.50	-4	14,351	-0.03%
2022/05/24	4	117.50	0	0.00	115.50	4	14,427	0.03%
2022/05/23	1	121.00	2	122.50	121.00	-1	14,403	-0.01%
2022/05/20	1	119.50	5	121.00	119.00	-4	14,368	-0.03%
2022/05/19	3	117.50	2	118.50	120.00	1	14,446	0.01%
2022/05/18	3	120.33	7	120.21	121.00	-4	14,456	-0.03%
2022/05/17	0	0.00	1	116.50	117.00	-1	14,241	-0.01%
2022/05/16	1	116.50	2	115.50	113.00	-1	14,299	-0.01%
2022/05/13	2	113.75	2	114.75	113.50	0	14,329	0.00%
2022/05/12	2	113.75	6	112.17	108.50	-4	14,376	-0.03%
2022/05/11	5	114.80	4	111.75	112.00	1	14,608	0.01%
2022/05/10	5	111.30	4	112.88	113.50	1	14,616	0.01%
2022/05/09	3	111.00	2.1	111.52	108.50	0.9	14,710	0.01%
2022/05/06	4	111.13	2	109.00	116.00	2	14,893	0.01%
2022/05/05	3	113.83	1	116.50	113.00	2	14,931	0.01%
2022/05/04	3	111.00	3	111.17	112.00	0	14,911	0.00%
2022/05/03	1.1	105.50	0	0.00	108.00	1.1	14,981	0.01%
2022/04/29	1	107.00	4	106.25	105.00	-3	15,109	-0.02%
2022/04/28	3	103.50	3	103.50	102.50	0	15,062	0.00%
2022/04/27	4	102.38	4	101.25	106.00	0	14,925	0.00%
2022/04/26	1	109.00	4	109.25	110.00	-3	14,714	-0.02%
2022/04/25	0	0.00	10	109.00	110.00	-10	14,715	-0.07%
2022/04/22	12	118.71	6	119.00	115.00	6	14,672	0.04%
2022/04/21	4	123.75	7	123.29	123.00	-3	14,735	-0.02%
2022/04/20	6	121.08	0	0.00	122.50	6	14,857	0.04%
2022/04/19	12	123.46	14	124.07	121.00	-2	15,002	-0.01%
2022/04/18	9	121.06	3	121.67	119.50	6	15,138	0.04%
2022/04/15	13	124.77	2	128.25	123.00	11	15,233	0.07%
2022/04/14	1	132.00	12	131.92	130.50	-11	15,425	-0.07%
2022/04/13	3	131.17	1	132.00	130.50	2	15,411	0.01%
2022/04/11	1	126.50	0	0.00	128.50	1	15,497	0.01%
2022/04/07	10	125.50	13	125.85	124.50	-3	15,528	-0.02%
2022/04/06	2	130.75	1	129.50	130.50	1	15,634	0.01%
2022/04/01	5	130.50	8	130.63	133.50	-3	15,910	-0.02%
2022/03/31	14	133.29	8	133.38	133.00	6	16,040	0.04%
2022/03/30	28	137.11	41.1	137.48	137.50	-13.1	15,779	-0.08%
2022/03/29	15	131.30	18	134.94	131.00	-3	15,296	-0.02%
2022/03/28	12	134.71	11	134.59	136.50	1	15,114	0.01%
2022/03/25	45	140.16	34	139.65	134.00	11	14,809	0.07%
2022/03/24	6.1	132.59	5	131.00	134.50	1.1	14,028	0.01%
2022/03/23	58	131.82	52	132.73	130.50	6	13,891	0.04%
2022/03/22	7	132.21	4	132.00	132.00	3	13,907	0.02%
2022/03/21	78	131.97	58	131.88	131.50	20	13,712	0.15%
2022/03/18	10.5	128.31	24	128.83	129.50	-13.5	13,415	-0.10%
2022/03/17	27	123.11	75	122.17	127.00	-48	13,097	-0.37%
2022/03/16	14	117.50	13	121.73	115.50	1	12,561	0.01%
2022/03/15	18	119.72	5.1	120.47	116.00	12.9	12,323	0.10%
2022/03/14	27.1	119.82	22	119.93	120.50	5.1	12,224	0.04%
2022/03/11	6	117.25	3	116.67	117.50	3	12,051	0.02%
2022/03/10	2	116.75	14	117.60	118.00	-12	11,755	-0.10%
2022/03/09	2	108.25	2	109.00	107.50	0	11,998	0.00%
2022/03/08	2	111.14	7	109.64	106.00	-5	12,521	-0.04%
2022/03/07	3	110.00	2	109.25	108.00	1	12,436	0.01%
2022/03/04	3	117.67	13	116.58	117.00	-10	12,518	-0.08%
2022/03/03	7	116.36	2	118.25	114.50	5	12,739	0.04%
2022/03/02	9	113.06	13.1	113.55	115.50	-4.1	12,940	-0.03%
2022/03/01	6.1	107.70	14	108.86	111.00	-7.9	13,007	-0.06%
2022/02/25	7	106.86	10	105.00	107.50	-3	13,312	-0.02%
2022/02/24	3	103.33	0	0.00	101.00	3	13,622	0.02%
2022/02/23	14	106.79	0	0.00	107.00	14	13,708	0.10%
2022/02/22	6	108.42	0	0.00	107.00	6	14,312	0.04%
2022/02/21	30	112.72	0	0.00	113.00	30	14,773	0.20%
2022/02/18	1	118.00	1	117.00	117.50	0	15,619	0.00%
2022/02/17	10	117.85	1	118.50	116.00	9	16,741	0.05%
2022/02/16	2	116.50	3	118.17	116.00	-1	17,296	-0.01%
2022/02/15	4	115.50	2.1	117.76	115.00	1.9	17,696	0.01%
2022/02/14	3.1	115.00	1	115.00	114.50	2.1	18,179	0.01%
2022/02/11	26	121.29	33	117.98	120.50	-7	18,412	-0.04%
2022/02/10	12	114.58	16	114.94	113.50	-4	18,570	-0.02%
2022/02/09	12	114.75	5.1	114.09	115.50	6.9	18,977	0.04%
2022/02/08	45.1	110.34	34	110.51	109.00	11.1	19,452	0.06%
2022/02/07	4	104.25	4	102.38	106.50	0	19,958	0.00%
2022/01/26	4	105.50	4	105.63	106.00	0	20,938	0.00%
2022/01/25	13	105.88	11	105.91	105.00	2	22,199	0.01%
2022/01/24	3	108.50	4	109.75	112.00	-1	23,333	0.00%
2022/01/21	1	108.01	2	108.75	107.50	-1	24,393	0.00%
2022/01/20	1	113.99	1	112.50	113.00	0	24,821	0.00%
2022/01/19	1	113.50	0	0.00	113.00	1	25,702	0.00%
2022/01/18	9	118.72	9	119.39	116.00	0	27,585	0.00%
2022/01/17	10	115.05	6	114.67	118.50	4	27,949	0.01%
2022/01/14	11	110.73	12	111.08	115.50	-1	28,705	0.00%
2022/01/13	68	114.30	68	114.14	114.50	0	29,333	0.00%
2022/01/12	33	118.89	33	119.42	116.50	0	30,283	0.00%
2022/01/11	1	119.03	0	0.00	117.50	1	31,864	0.00%
2022/01/10	2	123.50	1	124.00	125.50	1	32,869	0.00%
2022/01/07	7	126.07	34	127.63	123.50	-27	33,851	-0.08%
2022/01/06	2	133.00	5	132.20	134.00	-3	34,726	-0.01%
2022/01/05	17	135.24	1	137.00	135.00	16	35,729	0.04%
2022/01/04	16	142.50	0.4	142.00	141.00	15.6	36,751	0.04%
2022/01/03	3	145.83	2.3	145.50	144.50	0.7	38,902	0.00%
2021/12/30	19	144.05	0	0.00	143.00	19	39,815	0.05%
2021/12/29	13.1	148.46	15	148.43	146.00	-1.9	40,713	0.00%
2021/12/28	31	146.53	35	145.57	145.50	-4	41,252	-0.01%
2021/12/27	9	141.06	6	140.00	144.50	3	41,547	0.01%
2021/12/24	15	137.00	0	0.00	136.00	15	41,792	0.04%
2021/12/23	1	139.00	1	140.00	138.00	0	42,607	0.00%
2021/12/22	18	138.03	2	137.50	136.00	16	43,380	0.04%
2021/12/21	3	135.33	13	136.00	136.00	-10	44,216	-0.02%
2021/12/20	17	132.94	15	133.60	134.50	2	45,849	0.00%
2021/12/17	32	136.66	31	138.94	136.50	1	47,177	0.00%
2021/12/16	5	143.30	5	144.10	143.00	0	48,924	0.00%
2021/12/15	4	136.88	6.1	136.94	137.00	-2.1	49,234	0.00%
2021/12/14	6	134.75	5.4	133.76	133.50	0.6	49,407	0.00%
2021/12/13	6.1	134.58	7.3	135.38	134.00	-1.2	49,442	0.00%
2021/12/10	3	139.50	3	138.50	137.50	0	49,568	0.00%
2021/12/09	2.1	140.04	2	140.75	141.50	0.1	49,819	0.00%
2021/12/08	4.5	145.00	2	146.00	143.00	2.5	50,199	0.00%
2021/12/07	33	143.09	29	143.50	143.00	4	50,938	0.01%
2021/12/06	31	149.71	30	150.05	149.50	1	51,266	0.00%
2021/12/03	11	156.36	8.5	155.65	155.00	2.5	51,575	0.00%
2021/12/02	38	154.37	53	154.12	156.00	-15	51,503	-0.03%
2021/12/01	10	148.25	6	148.42	148.00	4	51,169	0.01%
2021/11/30	31	150.32	32	150.53	150.00	-1	51,467	0.00%
2021/11/29	13	147.73	14.5	148.16	148.50	-1.5	51,759	0.00%
2021/11/26	8.1	143.89	9	146.67	148.50	-0.9	51,975	0.00%
2021/11/25	1	147.00	1	144.50	145.50	0	51,787	0.00%
2021/11/24	4	146.00	6	146.50	145.00	-2	51,859	0.00%
2021/11/23	44	153.26	13	150.12	147.00	31	51,866	0.06%
2021/11/22	10.1	155.01	4	156.75	153.00	6.1	51,979	0.01%
2021/11/19	33	159.76	29	160.78	156.00	4	52,766	0.01%
2021/11/18	10	161.40	3	159.50	157.00	7	52,749	0.01%
2021/11/17	43	164.17	39	165.79	165.50	4	52,962	0.01%
2021/11/16	30	164.28	40	165.50	159.50	-10	52,558	-0.02%
2021/11/15	5.5	154.36	6	155.75	159.00	-0.5	51,648	0.00%
2021/11/12	5	151.20	7	154.36	149.00	-2	51,393	0.00%
2021/11/11	29	147.38	27	149.65	151.50	2	51,178	0.00%
2021/11/10	48	142.89	49	144.10	145.00	-1	50,801	0.00%
2021/11/09	25	145.70	23	145.09	142.00	2	50,612	0.00%
2021/11/08	36.1	146.21	39	142.63	146.50	-2.9	50,327	-0.01%
2021/11/05	60	149.16	60.1	149.49	147.50	-0.1	50,121	0.00%
2021/11/04	47	158.06	57	159.16	150.00	-10	49,748	-0.02%
2021/11/03	102.3	156.56	91	155.88	160.50	11.3	49,363	0.02%	大買/
2021/11/02	99.5	165.81	71.3	164.37	154.00	28.2	48,518	0.06%
2021/11/01	56	157.67	52	158.28	165.50	4	47,371	0.01%
2021/10/29	65	151.74	55	150.99	152.50	10	46,367	0.02%
2021/10/28	2	143.25	3	144.17	142.50	-1	45,320	0.00%
2021/10/27	20.5	143.39	19	142.47	141.50	1.5	45,025	0.00%
2021/10/26	97	142.09	105.1	142.36	140.00	-8.1	44,406	-0.02%	大賣/
2021/10/25	49.1	134.68	45	132.23	135.00	4.1	42,768	0.01%
2021/10/22	20	133.98	33	130.73	135.50	-13	42,815	-0.03%
2021/10/21	51	133.98	37	136.43	132.50	14	42,435	0.03%
2021/10/20	64	132.41	91	132.09	135.50	-27	42,141	-0.06%
2021/10/19	129	133.31	110	134.19	129.50	19	41,482	0.05%	大買/大賣/
2021/10/18	45	127.74	36	128.02	132.00	9	40,515	0.02%
2021/10/15	51.5	124.63	62.1	125.64	128.50	-10.6	40,101	-0.03%
2021/10/14	109.1	118.56	91	118.57	117.00	18.1	39,579	0.05%	大買/
2021/10/13	50.1	127.59	40	126.30	122.00	10.1	39,274	0.03%
2021/10/12	67	126.27	69	127.26	128.50	-2	39,148	-0.01%
2021/10/08	214	127.62	228.5	127.45	124.00	-14.5	39,173	-0.04%	大買/大賣/
2021/10/07	78	120.15	83.1	121.12	124.50	-5.1	37,710	-0.01%
2021/10/06	52.6	115.86	40	115.19	113.50	12.6	37,871	0.03%
2021/10/05	28	108.57	39	112.12	113.50	-11	37,204	-0.03%
2021/10/04	45	109.70	44	107.13	106.00	1	36,571	0.00%
2021/10/01	33	113.32	31	112.87	112.00	2	36,165	0.01%
2021/09/30	55	115.69	39.5	116.01	118.00	15.5	36,074	0.04%
2021/09/29	41	114.23	41.1	114.35	112.00	-0.1	35,335	0.00%
2021/09/28	63	123.81	59	123.25	122.00	4	34,671	0.01%
2021/09/27	134.1	124.85	148	125.32	123.00	-13.9	33,883	-0.04%	大買/大賣/
2021/09/24	59	120.49	47	121.20	119.50	12	32,349	0.04%
2021/09/23	40	118.41	62.4	118.00	121.00	-22.4	31,055	-0.07%
2021/09/22	76.1	108.01	86	108.25	110.50	-9.9	29,473	-0.03%
2021/09/17	2	105.75	3	105.00	107.50	-1	29,084	0.00%
2021/09/16	12	101.42	1	102.00	101.50	11	28,932	0.04%
2021/09/15	20	103.08	13	103.38	100.50	7	28,857	0.02%
2021/09/14	7.1	106.92	5	107.84	106.00	2.1	28,654	0.01%
2021/09/13	96.3	107.38	97	108.09	106.50	-0.7	28,806	0.00%
2021/09/10	72	106.39	69.1	106.60	108.00	2.9	28,763	0.01%
2021/09/09	43.6	101.36	46	102.44	101.50	-2.4	28,549	-0.01%
2021/09/08	4.2	95.82	14	93.80	94.60	-9.8	28,436	-0.03%
2021/09/07	42.6	100.23	40	98.80	98.60	2.6	28,804	0.01%
2021/09/06	33	103.52	39	104.73	103.50	-6	29,578	-0.02%
2021/09/03	34.1	102.93	30	102.65	103.00	4.1	29,580	0.01%
2021/09/02	13	112.08	38	113.20	106.00	-25	29,540	-0.08%
2021/09/01	100.1	110.41	72	110.28	114.00	28.1	29,120	0.10%
2021/08/31	18	106.06	17	107.21	109.00	1	28,646	0.00%
2021/08/30	9	105.61	8	106.13	106.00	1	28,721	0.00%
2021/08/27	18.2	106.47	17	106.82	104.50	1.2	28,782	0.00%
2021/08/26	16	107.78	19	108.24	111.50	-3	29,032	-0.01%
2021/08/25	59	110.20	54.1	110.64	106.50	4.9	28,704	0.02%
2021/08/24	44.1	106.24	33	105.05	105.00	11.1	27,801	0.04%
2021/08/23	67	100.93	66	101.18	104.00	1	27,303	0.00%
2021/08/20	15	92.45	17	93.04	94.60	-2	26,844	-0.01%
2021/08/19	24	89.44	19	88.44	86.00	5	26,642	0.02%
2021/08/18	21	88.40	15	88.17	89.80	6	26,569	0.02%
2021/08/17	12	85.73	10	87.25	84.50	2	26,688	0.01%
2021/08/16	7	89.63	8	90.55	92.00	-1	26,509	0.00%
2021/08/13	15	90.66	14	92.69	90.30	1	26,453	0.00%
2021/08/11	31	89.97	31	90.59	93.30	0	26,380	0.00%
2021/08/10	19	96.43	20.4	95.36	96.50	-1.4	26,198	-0.01%
2021/08/09	5	98.70	4	99.33	95.40	1	26,051	0.00%
2021/08/06	2	108.50	2	106.00	106.00	0	25,867	0.00%
2021/08/05	16	108.50	15	108.80	112.50	1	25,914	0.00%
2021/08/04	7.1	106.87	19	110.76	107.00	-11.9	26,200	-0.05%
2021/08/03	4	107.75	4	107.38	108.50	0	26,113	0.00%
2021/08/02	11	104.86	11.1	105.72	106.50	-0.1	26,038	0.00%
2021/07/30	10	106.10	6	107.33	102.50	4	25,949	0.02%
2021/07/29	11	106.95	2	102.50	108.00	9	25,755	0.03%
2021/07/28	5.1	102.80	5	103.30	104.50	0.1	25,598	0.00%
2021/07/27	21	120.29	21	117.26	112.00	0	25,361	0.00%
2021/07/26	19	118.32	18	117.00	118.00	1	25,132	0.00%
2021/07/23	19	115.55	23	113.41	114.00	-4	24,749	-0.02%
2021/07/22	50	120.16	61	120.67	121.50	-11	24,472	-0.04%
2021/07/21	32.1	113.00	48	112.13	117.00	-15.9	23,826	-0.07%
2021/07/20	32	109.55	27	110.23	106.50	5	23,256	0.02%
2021/07/19	61	115.28	57	115.27	112.50	4	22,976	0.02%
2021/07/16	65	109.02	59	108.09	111.00	6	22,765	0.03%
2021/07/15	56	100.73	46	100.95	107.00	10	22,479	0.04%
2021/07/14	58	95.87	71	96.94	99.60	-13	21,925	-0.06%
2021/07/13	50.2	95.45	52	96.68	90.60	-1.9	21,341	-0.01%
2021/07/12	2	91.50	18	92.19	92.70	-16	20,269	-0.08%
2021/07/09	5.1	84.69	8	85.24	84.30	-2.9	20,067	-0.01%
2021/07/08	3	84.77	1	84.80	83.70	2	20,187	0.01%
2021/07/07	63	84.34	58	84.56	84.30	5	20,213	0.02%
2021/07/06	6	80.65	13	79.78	79.70	-7	20,418	-0.03%
2021/07/05	7	78.86	9	81.09	80.60	-2	20,953	-0.01%
2021/07/02	12	76.76	10	78.50	79.20	2	21,542	0.01%
2021/07/01	12	78.04	5	75.92	76.10	7	22,398	0.03%
2021/06/30	0	0.00	6	78.47	78.30	-6	23,111	-0.03%
2021/06/29	10	78.76	10	78.68	77.70	0	23,415	0.00%
2021/06/28	4	83.05	1	82.00	81.50	3	23,399	0.01%
2021/06/25	3	86.13	21	85.48	85.00	-18	24,037	-0.07%
2021/06/24	0	0.00	3	84.13	83.10	-3	24,507	-0.01%
2021/06/23	6	83.18	3	82.53	82.90	3	24,570	0.01%
2021/06/22	8	84.20	3	86.87	81.00	5	24,919	0.02%
2021/06/21	38	86.67	37	86.99	85.20	1	25,138	0.00%
2021/06/18	43	85.99	45	86.50	87.50	-2	25,777	-0.01%
2021/06/17	13	80.69	17	79.97	81.10	-4	25,476	-0.02%
2021/06/16	92	80.29	68	80.26	78.40	24	25,378	0.09%
2021/06/15	113	78.05	137	78.07	79.90	-24	24,755	-0.10%	大買/大賣/
2021/06/11	18	72.78	33	72.61	72.70	-15	23,827	-0.06%
2021/06/10	31	71.78	12	71.31	70.10	19	23,921	0.08%
2021/06/09	2	70.60	1	70.70	70.40	1	23,846	0.00%
2021/06/08	11	70.01	3	69.50	69.40	8	23,948	0.03%
2021/06/07	8	69.93	7	71.03	70.80	1	23,914	0.00%
2021/06/04	52	70.44	39	68.75	68.50	13	23,699	0.05%
2021/06/03	166	72.92	179	72.68	72.70	-13	23,504	-0.06%	大買/大賣/
2021/06/02	19	69.32	18	69.91	68.80	1	22,927	0.00%
2021/06/01	20	68.10	1	69.00	69.00	19	22,715	0.08%
2021/05/31	2	67.40	5	68.00	67.30	-3	22,613	-0.01%
2021/05/28	8	68.30	28	68.55	67.70	-20	22,504	-0.09%
2021/05/27	5	65.04	9	64.78	66.60	-4	22,262	-0.02%
2021/05/26	57	63.80	45	63.72	63.60	12	22,025	0.05%
2021/05/25	9	62.84	17	62.85	63.30	-8	21,986	-0.04%
2021/05/24	24	58.26	23	57.47	59.90	1	21,802	0.00%
2021/05/21	1	56.40	4	56.33	56.00	-3	22,535	-0.01%
2021/05/20	12	56.08	9	56.08	55.60	3	22,687	0.01%
2021/05/19	23	54.68	2	54.90	54.90	21	22,627	0.09%
2021/05/18	4	54.00	91	53.39	54.00	-87	22,512	-0.39%
2021/05/17	9	48.78	10	49.52	49.15	-1	22,514	0.00%
2021/05/14	84	54.71	78	53.92	51.80	6	22,385	0.03%
2021/05/13	43	55.55	44	55.52	54.80	-1	22,250	0.00%
2021/05/12	32	53.87	34	54.52	56.00	-2	22,119	-0.01%
2021/05/11	3	54.87	11	53.69	53.60	-8	21,817	-0.04%
2021/05/10	4	60.05	2	62.00	58.80	2	21,807	0.01%
2021/05/07	0	0.00	2	60.75	61.90	-2	21,825	-0.01%
2021/05/06	2	58.95	0	0.00	58.50	2	21,845	0.01%
2021/05/05	2	59.70	1	62.20	58.00	1	21,940	0.00%
2021/05/04	1	55.50	0	0.00	60.80	1	21,922	0.00%
2021/05/03	3	61.30	4	62.35	61.60	-1	21,814	0.00%
2021/04/29	3	65.40	5	65.98	65.10	-2	21,797	-0.01%
2021/04/28	4	67.58	7	67.80	67.30	-3	22,200	-0.01%
2021/04/27	2	66.30	3	67.33	66.20	-1	22,450	0.00%
2021/04/26	2	68.45	2	68.55	68.20	0	22,748	0.00%
2021/04/23	11	67.90	19	67.69	68.70	-8	23,292	-0.03%
2021/04/22	35	69.52	21	70.48	67.10	14	23,909	0.06%
2021/04/21	37	75.51	33	75.88	74.50	4	24,734	0.02%
2021/04/20	28	74.51	155.3	74.91	74.90	-127.3	24,436	-0.52%	大賣/鉅額交易
2021/04/19	4	70.40	5	69.94	70.70	-1	24,647	0.00%
2021/04/16	4	69.83	4	68.95	68.60	0	24,760	0.00%
2021/04/15	1	68.40	1	70.30	68.80	0	24,734	0.00%
2021/04/14	1	68.50	4	69.33	68.70	-3	24,716	-0.01%
2021/04/13	5	69.46	5	70.56	68.00	0	24,676	0.00%
2021/04/12	42	71.29	19	74.18	68.00	23	24,583	0.09%
2021/04/09	44	76.50	51	75.81	75.00	-7	24,329	-0.03%
2021/04/08	78	71.23	50	71.37	74.50	28	23,755	0.12%
2021/04/07	65	68.70	61	68.78	69.00	4	23,064	0.02%
2021/04/06	85	64.08	103	63.79	65.80	-18	22,461	-0.08%	大賣/
2021/04/01	23	60.63	16	61.12	59.90	7	21,918	0.03%
2021/03/31	52	60.27	50	60.74	59.50	2	21,803	0.01%
2021/03/30	90	61.01	88	61.30	60.90	2	21,724	0.01%
2021/03/29	47	58.23	44	58.30	59.50	3	21,067	0.01%
2021/03/26	45	55.22	45	55.60	55.80	0	20,571	0.00%
2021/03/25	53	54.96	57	55.59	55.40	-4	20,466	-0.02%
2021/03/24	112	55.91	111	54.91	55.00	1	20,076	0.00%	大買/大賣/
2021/03/23	40	54.07	38	55.06	52.00	2	19,449	0.01%
2021/03/22	1	56.70	19.2	54.02	56.70	-18.2	18,413	-0.10%
2021/03/19	0	0.00	10	52.80	51.60	-10	18,192	-0.05%
2021/03/18	12	51.62	8	52.28	51.80	4	18,173	0.02%
2021/03/17	16	51.19	15	51.69	50.80	1	18,553	0.01%
2021/03/16	19	51.44	39	52.01	50.40	-20	19,764	-0.10%
2021/03/15	12	49.87	74.6	50.17	49.95	-62.6	20,109	-0.31%
2021/03/12	5	48.40	7	48.68	48.90	-2	20,161	-0.01%
2021/03/11	0	0.00	3	46.67	46.90	-3	20,259	-0.01%
2021/03/10	1	45.00	0	0.00	44.70	1	20,376	0.00%
2021/03/09	2	45.60	2	44.80	45.00	0	21,015	0.00%
2021/03/08	6	46.12	0	0.00	44.25	6	20,995	0.03%
2021/03/05	3	46.20	0	0.00	45.95	3	21,053	0.01%
2021/03/04	1	47.25	0	0.00	46.80	1	21,449	0.00%
2021/03/03	2	47.90	0	0.00	47.90	2	21,642	0.01%
2021/03/02	0	0.00	2	48.20	47.30	-2	21,725	-0.01%
2021/02/26	3	47.43	1	48.20	47.60	2	22,034	0.01%
2021/02/25	6	48.93	0	0.00	48.60	6	22,532	0.03%
2021/02/24	4	50.11	11	50.79	49.40	-7	22,516	-0.03%
2021/02/23	109	52.64	209.2	52.76	51.80	-100.2	22,425	-0.45%	大買/大賣/
2021/02/22	25	48.21	21	49.53	50.80	4	21,548	0.02%
2021/02/19	3	46.40	2	46.80	46.20	1	21,195	0.00%
2021/02/18	0	0.00	1	45.90	46.60	-1	21,117	0.00%
2021/02/17	6	48.19	0	0.00	46.25	6	21,022	0.03%
2021/02/04	0	0.00	6	47.00	46.10	-6	20,786	-0.03%
2021/02/03	0	0.00	7	48.36	47.25	-7	20,700	-0.03%
2021/02/02	16	46.92	14	47.39	48.00	2	20,514	0.01%
2021/02/01	1	45.75	3	44.17	45.85	-2	20,331	-0.01%
2021/01/29	5	46.80	5	45.98	44.80	0	20,125	0.00%
2021/01/28	8	47.33	13	47.91	47.10	-5	19,980	-0.03%
2021/01/27	6	48.40	18	47.94	49.10	-12	19,843	-0.06%
2021/01/26	1	49.30	2	48.45	48.00	-1	19,622	-0.01%
2021/01/25	2	48.30	3	48.38	49.30	-1	19,481	-0.01%
2021/01/22	10	49.03	8	48.97	49.70	2	19,292	0.01%
2021/01/21	28	50.79	16	50.81	48.65	12	19,067	0.06%
2021/01/20	1	48.90	3	49.13	49.40	-2	18,548	-0.01%
2021/01/19	31	51.23	26	51.30	50.00	5	18,146	0.03%
2021/01/18	23	52.33	32	52.28	52.50	-9	17,692	-0.05%
2021/01/15	124	51.30	147	51.49	51.00	-23	16,927	-0.14%	大買/大賣/
2021/01/14	243	49.13	216	49.30	50.10	27	16,128	0.17%	大買/大賣/
2021/01/13	13	45.39	32	46.73	46.85	-19	14,645	-0.13%
2021/01/12	102	43.08	79	43.16	42.60	23	14,261	0.16%	大買/
2021/01/11	7	41.09	8	41.46	41.70	-1	13,388	-0.01%
2021/01/08	6	39.11	13	38.73	38.85	-7	13,094	-0.05%
2021/01/07	40	39.54	50.2	39.44	39.30	-10.2	13,116	-0.08%
2021/01/06	3.2	39.34	1.5	39.65	39.80	1.8	13,007	0.01%
2021/01/05	6.2	41.14	11	41.65	41.15	-4.9	12,715	-0.04%
2021/01/04	40.3	42.54	34	41.99	42.60	6.3	12,539	0.05%
2020/12/31	6	40.61	2	40.40	40.60	4	12,196	0.03%
2020/12/30	0	0.00	2	40.10	40.10	-2	12,164	-0.02%
2020/12/29	23	41.68	51	42.38	41.00	-28	12,057	-0.23%
2020/12/28	20	41.50	33	41.34	41.65	-13	11,676	-0.11%
2020/12/25	26	40.67	7	40.26	39.85	19	11,341	0.17%
2020/12/24	0	0.00	10	39.35	39.40	-10	11,015	-0.09%
2020/12/23	7	38.61	7	38.72	39.20	0	10,851	0.00%
2020/12/22	7	38.41	8	38.42	37.20	-1	10,783	-0.01%
2020/12/21	4	37.25	6	37.86	37.50	-2	10,875	-0.02%
2020/12/18	6	38.48	0	0.00	38.85	6	10,875	0.06%
2020/12/17	3	38.63	2	38.50	38.85	1	10,782	0.01%
2020/12/16	19	38.63	6	38.95	38.25	13	10,654	0.12%
2020/12/15	12	37.85	50	38.65	37.70	-38	10,552	-0.36%
2020/12/14	40	40.50	21	40.57	40.15	19	10,345	0.18%
2020/12/11	31	40.17	27	39.44	38.80	4	10,064	0.04%
2020/12/10	269	41.33	266	41.39	41.10	3	9,491	0.03%	大買/大賣/
2020/12/09	57	38.06	46.2	38.53	39.60	10.8	8,064	0.13%
2020/12/08	28	35.00	53	35.26	36.00	-25	7,328	-0.34%
2020/12/07	16	35.25	90	34.97	35.20	-74	7,011	-1.06%
2020/12/04	4	33.80	5	34.22	34.00	-1	6,711	-0.01%
2020/12/03	182.2	34.52	90	34.62	33.45	92.2	6,581	1.40%	大買/
2020/12/02	61	32.92	48	32.70	32.65	13	6,209	0.21%
2020/12/01	6	32.72	0	0.00	32.30	6	6,100	0.10%
2020/11/30	57	33.39	58	33.76	32.85	-1	5,978	-0.02%
2020/11/27	23	32.47	24	32.37	32.30	-1	5,578	-0.02%
2020/11/26	10	32.28	13.5	32.08	31.95	-3.5	5,317	-0.07%
2020/11/25	10	31.77	8	32.14	32.05	2	5,187	0.04%
2020/11/24	40.5	31.86	39	31.88	31.70	1.5	4,817	0.03%
2020/11/23	2	29.95	23	29.88	29.80	-21	4,219	-0.50%
2020/11/20	29	29.48	11	29.45	29.65	18	4,054	0.44%
2020/11/19	0	0.00	1	28.50	28.50	-1	3,864	-0.03%
2020/11/17	0	0.00	3	28.57	28.20	-3	4,074	-0.07%
2020/11/16	1	28.30	146.3	28.09	28.35	-145.3	4,401	-3.30%	大賣/鉅額交易
2020/11/13	0	0.00	1	28.00	27.95	-1	4,468	-0.02%
2020/11/10	1	27.65	0	0.00	27.65	1	4,847	0.02%
2020/11/06	2	27.78	0	0.00	27.40	2	4,928	0.04%
2020/11/05	2	27.60	0	0.00	27.50	2	5,017	0.04%
2020/11/02	1	26.90	0	0.00	27.00	1	5,375	0.02%
2020/10/29	2	27.05	1	27.45	27.55	1	5,763	0.02%
2020/10/28	0	0.00	4	27.86	27.65	-4	5,909	-0.07%
2020/10/27	0	0.00	2	28.30	28.10	-2	6,067	-0.03%
2020/10/26	0	0.00	1	28.55	28.55	-1	6,239	-0.02%
2020/10/23	0	0.00	1	28.85	28.95	-1	6,547	-0.02%
2020/10/22	82	29.60	83	29.48	29.00	-1	7,735	-0.01%
2020/10/21	0	0.00	1	29.20	29.15	-1	8,049	-0.01%
2020/10/20	1	28.95	0	0.00	29.05	1	8,533	0.01%
2020/10/19	0	0.00	2	28.78	29.15	-2	9,397	-0.02%
2020/10/16	0	0.00	2	28.90	28.55	-2	10,259	-0.02%
2020/10/15	11	29.26	1	29.05	29.30	10	10,442	0.10%
2020/10/13	0	0.00	11	27.95	27.75	-11	10,652	-0.10%
2020/10/12	0	0.00	4	28.15	27.95	-4	11,226	-0.04%
2020/10/07	0	0.00	2	28.55	29.00	-2	12,293	-0.02%
2020/10/05	0	0.00	10	27.95	27.85	-10	13,193	-0.08%
2020/09/25	1	27.80	12	27.95	27.50	-11	13,617	-0.08%
2020/09/24	43	30.16	6	30.24	29.35	37	13,724	0.27%
2020/09/22	1	29.30	1	29.25	29.35	0	13,378	0.00%
2020/09/21	1	29.05	0	0.00	29.00	1	13,338	0.01%
2020/09/18	1	29.60	0	0.00	29.35	1	13,345	0.01%
2020/09/17	5	29.60	2	29.40	29.60	3	13,329	0.02%
2020/09/16	0	0.00	20	29.35	29.10	-20	13,299	-0.15%
2020/09/15	4	29.18	1	29.25	29.00	3	13,255	0.02%
2020/09/14	2	29.08	1	28.95	28.90	1	13,345	0.01%
2020/09/11	0	0.00	5	28.55	28.35	-5	13,328	-0.04%
2020/09/09	0	0.00	248.8	28.44	28.90	-248.8	13,371	-1.86%	大賣/鉅額交易
2020/09/08	2	29.08	243	28.79	28.90	-241	13,385	-1.80%	大賣/鉅額交易
2020/09/07	33	29.71	17	28.95	29.35	16	13,385	0.12%
2020/09/04	1	26.80	7	27.11	27.60	-6	13,209	-0.05%
2020/09/03	0	0.00	12	27.51	27.25	-12	13,300	-0.09%
2020/09/02	5	27.30	5	27.45	27.30	0	13,432	0.00%
2020/08/31	5	26.87	5	26.91	26.85	0	13,585	0.00%
2020/08/28	1	26.85	1	27.05	26.70	0	14,029	0.00%
2020/08/27	1	27.00	2	27.15	26.75	-1	14,055	-0.01%
2020/08/26	7	27.00	3	27.10	27.10	4	14,087	0.03%
2020/08/25	2	26.90	0	0.00	26.75	2	14,112	0.01%
2020/08/24	1	26.80	1	26.45	26.55	0	14,208	0.00%
2020/08/21	19	27.09	23	27.26	27.05	-4	14,326	-0.03%
2020/08/20	25	28.17	48	28.43	27.00	-23	14,302	-0.16%
2020/08/19	5	29.75	8	29.84	30.00	-3	14,482	-0.02%
2020/08/18	32	30.76	27	30.69	30.40	5	15,022	0.03%
2020/08/17	2	30.40	2	30.20	30.40	0	15,120	0.00%
2020/08/14	17	29.67	17	29.50	29.80	0	15,224	0.00%
2020/08/13	5	29.14	5	29.25	29.00	0	15,368	0.00%
2020/08/11	2	29.40	2	29.25	29.05	0	15,467	0.00%
2020/08/10	6	29.79	6	29.45	29.45	0	15,465	0.00%
2020/08/07	8	30.70	0	0.00	30.60	8	15,450	0.05%
2020/08/06	8	30.50	141	30.61	30.45	-133	15,867	-0.84%	大賣/鉅額交易
2020/08/05	11	31.35	129	31.31	31.10	-118	15,774	-0.75%	大賣/鉅額交易
2020/08/04	74	31.98	68	31.99	31.60	6	15,797	0.04%
2020/08/03	26	31.61	24	31.00	31.55	2	15,611	0.01%
2020/07/31	0	0.00	7	32.01	31.65	-7	15,508	-0.05%
2020/07/30	61	31.87	48	31.48	31.80	13	15,356	0.08%
2020/07/29	20	31.31	19	31.51	31.95	1	15,201	0.01%
2020/07/28	83	33.61	55	32.80	30.50	28	14,897	0.19%
2020/07/27	31	31.96	13	31.77	32.80	18	13,771	0.13%
2020/07/24	99	31.76	35	31.16	31.25	64	13,310	0.48%
2020/07/23	92	32.17	450	31.82	32.40	-358	12,818	-2.79%	大賣/鉅額交易
2020/07/22	384	30.95	36	31.11	30.85	348	11,977	2.91%	大買/鉅額交易
2020/07/21	13	29.22	12	29.18	29.05	1	11,113	0.01%
2020/07/20	9	28.86	8	28.84	28.55	1	10,922	0.01%
2020/07/17	12	28.72	112	29.19	28.80	-100	10,895	-0.92%	大賣/
2020/07/16	50	29.85	53	29.86	29.90	-3	10,660	-0.03%
2020/07/15	21	29.30	7	29.20	28.15	14	10,122	0.14%
2020/07/14	81	30.22	140	29.76	29.20	-59	10,025	-0.59%	大賣/
2020/07/13	242	29.08	100	29.78	29.85	142	9,341	1.52%	大買/鉅額交易
2020/07/09	1	27.45	20	27.25	27.15	-19	8,759	-0.22%
2020/07/07	25	27.28	0	0.00	26.95	25	8,664	0.29%
2020/07/06	206	27.79	36	27.94	27.90	170	8,586	1.98%	大買/鉅額交易
2020/07/03	62	27.14	62	27.20	27.50	0	8,474	0.00%
2020/07/02	0	0.00	1	25.95	25.95	-1	8,284	-0.01%
2020/06/30	1	25.55	0	0.00	25.65	1	8,290	0.01%
2020/06/29	0	0.00	10	25.50	25.60	-10	8,311	-0.12%
2020/06/23	10	26.40	7	26.39	26.30	3	8,407	0.04%
2020/06/19	0	0.00	20	26.95	26.55	-20	8,517	-0.23%
2020/06/16	50	26.70	30	26.55	26.60	20	8,646	0.23%
2020/06/12	0	0.00	10	26.15	26.65	-10	8,997	-0.11%
2020/06/11	1	27.00	0	0.00	26.80	1	9,112	0.01%
2020/06/10	50	28.37	0	0.00	27.85	50	9,212	0.54%
2020/06/09	35	29.33	50	29.22	28.55	-15	9,325	-0.16%
2020/06/08	25	28.65	25	28.83	28.80	0	9,473	0.00%
2020/06/05	10	28.60	0	0.00	28.50	10	9,803	0.10%
2020/06/04	125	29.26	196	29.32	28.65	-71	9,915	-0.72%	大買/大賣/
2020/06/03	10	28.20	2	28.20	28.30	8	9,533	0.08%
2020/06/02	0	0.00	2	28.20	27.90	-2	9,514	-0.02%
2020/06/01	1	28.35	3	27.95	28.00	-2	9,526	-0.02%
2020/05/29	6	28.28	6	28.55	27.80	0	9,546	0.00%
2020/05/28	107	28.66	29	28.70	28.20	78	9,543	0.82%	大買/
2020/05/26	151	29.13	147	29.28	28.25	4	9,586	0.04%	大買/大賣/
2020/05/25	66	28.55	76	28.83	29.65	-10	9,149	-0.11%
2020/05/22	20	27.76	11	27.20	27.15	9	8,577	0.10%
2020/05/21	9	27.06	28	27.07	27.05	-19	8,375	-0.23%
2020/05/20	63	26.66	64	26.63	26.60	-1	8,425	-0.01%
2020/05/19	18	25.83	18	25.87	25.80	0	8,255	0.00%
2020/05/18	3	26.73	5	26.40	25.90	-2	8,212	-0.02%
2020/05/15	0	0.00	1	25.40	26.20	-1	8,136	-0.01%
2020/05/14	1	26.15	1	26.25	25.55	0	8,251	0.00%
2020/05/13	87	27.04	84	27.00	26.70	3	8,194	0.04%
2020/05/12	0	0.00	15	25.67	25.70	-15	7,714	-0.19%
2020/05/11	34	25.99	18	26.19	26.10	16	7,665	0.21%
2020/05/08	2	25.50	6	25.07	24.85	-4	7,479	-0.05%
2020/05/07	24	25.26	21	25.10	25.10	3	7,444	0.04%
2020/05/04	0	0.00	18	24.67	24.65	-18	7,405	-0.24%
2020/04/30	39	25.33	7	25.13	25.10	32	7,414	0.43%
2020/04/29	5	25.03	0	0.00	24.75	5	7,372	0.07%
2020/04/22	0	0.00	6	24.23	24.55	-6	7,331	-0.08%
2020/04/21	3	24.70	3	25.30	24.85	0	7,295	0.00%
2020/04/17	0	0.00	1	25.65	25.70	-1	7,299	-0.01%
2020/04/16	15	26.68	4	26.59	26.40	11	7,188	0.15%
2020/04/15	26	26.02	25	26.28	26.40	1	7,028	0.01%
2020/04/13	2	25.23	0	0.00	24.90	2	6,673	0.03%
2020/04/08	0	0.00	43	25.56	25.95	-43	6,764	-0.64%
2020/04/07	41	25.13	0	0.00	25.00	41	6,686	0.61%
2020/04/01	3	24.33	3	24.40	24.55	0	6,830	0.00%
2020/03/31	7	24.89	7	24.65	24.25	0	6,830	0.00%
2020/03/30	3	24.05	5	23.89	24.70	-2	6,886	-0.03%
2020/03/27	4	24.21	5	25.00	24.10	-1	6,853	-0.01%
2020/03/26	15	24.00	10	24.22	24.30	5	6,756	0.07%
2020/03/25	10	24.13	10	23.80	23.70	0	6,701	0.00%
2020/03/24	10	23.35	10	23.04	23.00	0	6,644	0.00%
2020/03/23	5	22.70	5	22.78	22.15	0	6,714	0.00%
2020/03/20	26	24.09	35	23.92	23.85	-9	6,729	-0.13%
2020/03/19	34	22.63	24	23.90	22.50	10	6,636	0.15%
2020/03/18	15	26.20	15	25.72	25.00	0	6,424	0.00%
2020/03/17	35	26.06	47	25.54	25.55	-12	6,298	-0.19%
2020/03/16	31	26.75	16	27.30	25.40	15	6,120	0.25%
2020/03/13	12	25.53	13	26.22	26.80	-1	5,965	-0.02%
2020/03/12	2	26.00	1	26.00	26.05	1	5,737	0.02%
2020/03/11	41	28.36	43	28.55	27.40	-2	5,446	-0.04%
2020/03/10	2	28.00	0	0.00	27.50	2	5,079	0.04%
2020/03/05	0	0.00	4	28.05	27.60	-4	4,858	-0.08%
2020/03/04	1	27.40	3	27.35	27.75	-2	4,793	-0.04%
2020/03/03	1	27.75	0	0.00	27.25	1	4,726	0.02%
2020/03/02	4	27.50	0	0.00	27.60	4	4,655	0.09%
2020/02/26	3	27.70	1	27.15	27.05	2	4,356	0.05%
2020/02/25	2	27.00	0	0.00	27.00	2	4,275	0.05%
2020/02/21	5	27.95	7	27.64	27.75	-2	4,182	-0.05%
2020/02/19	2	26.20	3	26.12	26.10	-1	3,856	-0.03%
2020/02/18	2	26.03	0	0.00	25.80	2	3,845	0.05%
2020/02/17	7	26.19	5	26.36	26.05	2	3,836	0.05%
2020/01/31	0	0.00	1	25.05	24.95	-1	4,194	-0.02%
2020/01/30	1	24.20	1	24.70	24.15	0	4,397	0.00%
2020/01/13	2	27.15	1	27.25	27.25	1	5,853	0.02%
2020/01/03	6	28.50	10	28.38	27.85	-4	6,359	-0.06%
2020/01/02	0	0.00	15	28.40	28.65	-15	6,279	-0.24%
2019/12/27	12	28.08	73	28.12	28.80	-61	6,322	-0.96%
2019/12/26	10	27.80	1	27.30	27.75	9	6,189	0.15%
2019/12/25	1	27.85	1	27.80	27.60	0	6,239	0.00%
2019/12/24	1	27.05	1	27.10	27.05	0	6,344	0.00%
2019/12/23	1	27.30	0	0.00	27.20	1	6,613	0.02%
2019/12/18	1	28.15	8	28.06	27.80	-7	6,963	-0.10%
2019/12/16	0	0.00	3	27.50	27.65	-3	7,250	-0.04%
2019/12/13	0	0.00	3	26.85	26.90	-3	7,393	-0.04%
2019/12/11	1	27.25	1	27.35	27.00	0	7,745	0.00%
2019/11/26	1	27.30	0	0.00	27.10	1	10,669	0.01%
2019/11/19	1	26.55	0	0.00	26.50	1	11,171	0.01%
2019/11/18	1	26.95	0	0.00	26.85	1	11,469	0.01%
2019/11/14	3	26.40	0	0.00	26.40	3	11,883	0.03%
2019/11/12	9	26.40	0	0.00	26.80	9	12,009	0.07%
2019/11/06	8	28.60	0	0.00	28.60	8	11,956	0.07%
2019/10/29	0	0.00	1	28.90	29.05	-1	12,127	-0.01%
2019/10/28	7	30.41	7	30.64	30.50	0	12,117	0.00%
2019/10/24	0	0.00	3	29.80	30.10	-3	12,211	-0.02%
2019/10/23	1	29.95	1	29.55	29.30	0	12,519	0.00%
2019/10/22	0	0.00	73	29.85	29.35	-73	12,728	-0.57%
2019/10/21	77	29.21	10	28.65	29.90	67	12,456	0.54%
2019/10/18	0	0.00	7	28.25	27.80	-7	12,096	-0.06%
2019/10/16	12	27.58	12	28.16	27.65	0	11,950	0.00%
2019/10/15	16	28.04	71	28.12	28.05	-55	11,894	-0.46%
2019/10/14	22	27.85	92	27.68	27.50	-70	11,716	-0.60%
2019/10/09	46	26.72	0	0.00	26.55	46	11,566	0.40%
2019/10/08	35	27.41	1	27.65	27.15	34	11,500	0.30%
2019/10/07	27	27.64	0	0.00	27.50	27	11,646	0.23%
2019/10/04	0	0.00	3	27.60	27.20	-3	11,606	-0.03%
2019/10/03	8	27.59	0	0.00	27.70	8	11,556	0.07%
2019/09/27	5	28.10	0	0.00	27.80	5	11,387	0.04%
2019/09/25	34	29.46	34	28.45	28.35	0	10,953	0.00%
2019/09/24	2	29.90	0	0.00	29.85	2	10,798	0.02%
2019/09/23	0	0.00	1	30.30	30.00	-1	10,717	-0.01%
2019/09/20	0	0.00	2	30.10	30.20	-2	10,628	-0.02%
2019/09/19	12	30.04	18	30.68	30.05	-6	10,540	-0.06%
2019/09/18	11	29.75	5	29.91	29.50	6	10,244	0.06%
2019/09/17	7	29.50	0	0.00	29.50	7	10,125	0.07%
2019/09/12	2	28.25	0	0.00	28.05	2	9,886	0.02%
2019/09/11	18	28.05	7	28.09	28.05	11	10,039	0.11%
2019/09/10	44	29.23	0	0.00	28.80	44	10,260	0.43%
2019/09/09	2	29.05	0	0.00	28.95	2	10,108	0.02%
2019/09/06	1	30.00	3	29.95	29.45	-2	9,927	-0.02%
2019/09/04	0	0.00	18	28.70	28.95	-18	9,063	-0.20%
2019/09/03	21	28.17	21	27.86	28.05	0	8,788	0.00%
2019/09/02	0	0.00	2	26.80	28.35	-2	8,571	-0.02%
2019/08/29	36	27.15	2	27.03	27.00	34	7,901	0.43%
2019/08/27	0	0.00	1	24.20	24.05	-1	6,943	-0.01%
2019/08/26	0	0.00	1	24.10	23.60	-1	6,879	-0.01%
2019/08/21	1	25.15	1	24.85	24.50	0	6,537	0.00%
2019/08/20	1	24.05	1	23.75	23.65	0	6,220	0.00%
2019/08/19	6	24.28	4	24.24	24.15	2	6,102	0.03%
2019/08/13	5	21.99	5	22.19	22.25	0	5,500	0.00%
2019/08/05	0	0.00	1	22.85	22.60	-1	5,168	-0.02%
2019/08/02	0	0.00	1	23.35	23.50	-1	5,096	-0.02%
2019/07/31	5	23.57	5	23.66	24.45	0	4,909	0.00%
2019/07/30	3	23.08	1	24.30	23.15	2	4,722	0.04%
2019/07/29	15	24.91	10	25.04	24.35	5	4,488	0.11%
2019/07/26	1	24.25	20	24.49	24.70	-19	4,170	-0.46%
2019/07/25	20	24.08	30	23.14	24.00	-10	3,834	-0.26%
2019/07/24	33	22.57	0	0.00	22.60	33	3,320	0.99%
2019/07/23	0	0.00	2	20.55	20.55	-2	2,934	-0.07%
2019/07/22	1	19.95	1	20.00	20.00	0	2,928	0.00%
2019/07/19	1	20.00	0	0.00	19.90	1	2,939	0.03%
2019/07/16	1	21.00	0	0.00	20.95	1	2,954	0.03%
2019/07/11	0	0.00	8	21.40	21.25	-8	2,936	-0.27%
2019/06/25	10	20.00	10	20.50	20.10	0	2,652	0.00%
2019/06/21	30	19.76	30	20.17	19.90	0	2,483	0.00%
2019/06/20	40	19.70	40	19.83	19.90	0	2,370	0.00%
2019/06/18	33	18.68	32	18.58	19.40	1	1,976	0.05%
2019/06/05	1	16.10	2	16.10	15.85	-1	1,619	-0.06%
2019/05/30	1	16.10	0	0.00	16.10	1	1,721	0.06%
2019/05/07	1	18.90	0	0.00	19.10	1	3,054	0.03%
2019/05/03	0	0.00	1	19.65	19.55	-1	3,124	-0.03%
2019/04/29	2	19.20	0	0.00	19.25	2	3,310	0.06%
2019/04/18	2	21.80	2	21.70	20.75	0	3,262	0.00%
2019/04/03	0	0.00	1	21.50	21.60	-1	3,245	-0.03%
2019/03/22	2	21.35	0	0.00	21.40	2	3,485	0.06%
2019/03/04	1	22.50	1	22.60	22.50	0	5,975	0.00%
2019/02/22	4	23.30	0	0.00	23.00	4	6,778	0.06%
2019/02/20	1	23.40	0	0.00	23.50	1	6,788	0.01%
2019/02/19	0	0.00	3	22.75	23.00	-3	6,648	-0.05%
2019/02/14	32	23.14	32	23.69	23.10	0	6,546	0.00%
2019/02/13	20	22.90	23	22.55	23.45	-3	6,366	-0.05%
2019/02/12	16	22.00	16	22.07	21.90	0	6,143	0.00%
2019/02/11	17	21.52	17	21.54	21.40	0	6,069	0.00%
2019/01/28	5	21.15	7	20.88	20.70	-2	6,058	-0.03%
2019/01/25	0	0.00	3	20.80	20.50	-3	6,080	-0.05%
2019/01/21	5	20.80	0	0.00	20.85	5	6,329	0.08%
2019/01/10	0	0.00	1	19.75	19.55	-1	6,345	-0.02%
2019/01/03	0	0.00	1	19.75	19.55	-1	6,558	-0.02%
2018/12/27	2	20.70	2	20.55	20.25	0	6,771	0.00%
2018/12/24	3	20.55	3	20.32	20.50	0	6,844	0.00%
2018/12/20	3	19.98	3	20.50	20.00	0	6,910	0.00%
2018/12/18	2	20.80	2	20.85	20.85	0	6,933	0.00%
2018/12/17	2	21.48	0	0.00	21.40	2	7,063	0.03%
2018/12/14	3	21.52	2	21.25	21.60	1	7,092	0.01%
2018/12/12	13	22.92	16	22.84	22.85	-3	7,105	-0.04%
2018/12/10	1	22.10	0	0.00	22.05	1	7,070	0.01%
2018/12/07	3	22.55	3	22.77	22.60	0	7,085	0.00%
2018/12/05	24	24.00	24	24.35	24.00	0	7,061	0.00%
2018/12/04	0	0.00	11	23.18	24.50	-11	6,721	-0.16%
2018/12/03	10	22.80	0	0.00	22.50	10	6,286	0.16%
2018/11/29	5	22.32	5	22.65	21.90	0	6,162	0.00%
2018/11/28	57	22.61	57	22.45	22.25	0	6,052	0.00%
2018/11/27	48	22.24	47	22.25	22.25	1	5,919	0.02%
2018/11/26	7	21.61	6	21.75	21.60	1	5,645	0.02%
2018/11/23	5	21.94	7	21.87	21.70	-2	5,570	-0.04%
2018/11/22	2	20.63	2	20.73	21.15	0	5,292	0.00%
2018/11/14	2	18.45	2	18.40	18.25	0	5,017	0.00%
2018/11/13	0	0.00	3	17.53	18.60	-3	5,141	-0.06%
2018/11/09	1	18.00	0	0.00	18.25	1	5,191	0.02%
2018/11/07	8	18.53	5	18.86	18.60	3	5,226	0.06%
2018/11/01	2	17.75	2	18.18	17.70	0	5,296	0.00%
2018/10/29	43	16.42	43	16.25	16.10	0	5,175	0.00%
2018/10/25	3	16.35	3	16.50	16.15	0	5,225	0.00%
2018/10/16	8	19.94	8	20.10	19.50	0	5,573	0.00%
2018/10/08	9	20.19	9	20.39	20.70	0	6,010	0.00%
2018/10/05	2	20.08	2	20.20	20.30	0	6,078	0.00%
2018/10/04	4	21.90	4	21.98	21.95	0	6,039	0.00%
2018/09/27	2	24.25	2	23.60	23.30	0	6,877	0.00%
2018/09/25	3	23.55	0	0.00	23.65	3	7,080	0.04%
2018/09/21	0	0.00	4	24.20	23.95	-4	7,036	-0.06%
2018/09/18	3	23.55	2	23.50	23.00	1	7,137	0.01%
2018/09/17	1	24.15	0	0.00	24.20	1	7,271	0.01%
2018/09/14	4	21.85	0	0.00	23.25	4	7,240	0.06%
2018/09/13	15	21.33	19	21.25	21.15	-4	7,349	-0.05%
2018/09/11	15	22.49	15	22.27	22.10	0	7,600	0.00%
2018/09/10	6	22.97	6	23.22	22.45	0	7,871	0.00%
2018/09/07	5	26.20	0	0.00	24.90	5	7,830	0.06%
2018/09/06	0	0.00	5	26.40	26.65	-5	7,859	-0.06%
2018/09/05	10	26.90	10	27.05	26.80	0	8,060	0.00%
2018/09/04	5	27.37	5	27.00	27.50	0	8,353	0.00%
2018/08/31	2	27.90	2	27.75	28.40	0	8,642	0.00%
2018/08/24	1	27.25	0	0.00	27.25	1	9,575	0.01%
2018/08/22	6	27.15	6	27.32	27.15	0	11,758	0.00%
2018/08/20	20	27.11	20	27.48	27.40	0	13,469	0.00%
2018/08/13	2	29.25	2	30.25	29.90	0	14,941	0.00%
2018/08/10	0	0.00	2	31.55	31.00	-2	14,913	-0.01%
2018/08/03	1	31.00	1	31.40	32.35	0	15,863	0.00%
2018/08/01	6	33.38	6	33.66	33.20	0	15,913	0.00%
2018/07/27	2	34.80	0	0.00	35.00	2	16,001	0.01%
2018/07/26	0	0.00	4	35.19	35.40	-4	15,934	-0.03%
2018/07/24	1	34.20	11	34.15	34.10	-10	15,688	-0.06%
2018/07/23	10	32.52	10	32.20	33.80	0	15,617	0.00%
2018/07/20	1	34.60	0	0.00	33.55	1	15,562	0.01%
2018/07/13	2	35.00	2	35.60	34.55	0	15,044	0.00%
2018/07/05	5	31.45	10	30.78	30.75	-5	14,183	-0.04%
2018/07/04	6	32.49	1	33.25	30.70	5	14,034	0.04%
2018/06/27	0	0.00	6	37.10	36.50	-6	13,363	-0.04%
2018/06/26	1	37.15	0	0.00	36.90	1	13,272	0.01%
2018/06/25	4	37.00	4	36.65	36.80	0	13,101	0.00%
2018/06/22	5	39.37	4	38.30	38.65	1	12,955	0.01%
2018/06/21	1	40.10	6	39.93	41.00	-5	12,800	-0.04%
2018/06/20	3	37.62	0	0.00	37.75	3	12,560	0.02%
2018/06/19	8	41.14	9	42.50	39.80	-1	12,439	-0.01%
2018/06/13	2	39.55	0	0.00	39.00	2	12,350	0.02%
2018/06/12	6	42.37	1	44.80	42.45	5	12,426	0.04%
2018/06/11	5	40.25	5	40.44	41.00	0	12,131	0.00%
2018/06/08	0	0.00	1	36.00	37.30	-1	11,994	-0.01%
2018/06/07	2	36.80	0	0.00	37.00	2	11,951	0.02%
2018/06/01	10	37.38	8	37.86	37.00	2	11,883	0.02%
2018/05/31	29	39.66	19	40.01	38.20	10	11,358	0.09%
2018/05/30	42	36.32	166	35.14	37.60	-124	10,218	-1.21%	大賣/鉅額交易
2018/05/29	260	33.90	296	34.44	34.20	-36	9,074	-0.40%	大買/大賣/
2018/05/28	4	31.49	161	31.03	32.05	-157	7,610	-2.06%	大賣/鉅額交易
2018/05/25	330	29.09	8	28.40	29.15	322	7,234	4.45%	大買/鉅額交易
2018/05/23	2	26.13	3	26.42	25.90	-1	5,976	-0.02%
2018/05/22	5	25.50	4	25.18	25.10	1	5,631	0.02%
2018/05/21	1	25.50	1	26.00	26.05	0	5,538	0.00%
2018/05/18	3	25.10	3	25.47	25.05	0	5,420	0.00%
2018/05/17	10	24.40	10	25.35	24.40	0	5,346	0.00%
2018/05/16	10	26.43	10	26.62	25.20	0	5,258	0.00%
2018/05/15	30	25.08	30	25.33	24.90	0	4,897	0.00%
2018/05/11	0	0.00	5	25.50	24.40	-5	4,517	-0.11%
2018/05/08	8	23.36	8	23.51	24.05	0	4,146	0.00%
2018/05/03	5	22.50	5	22.20	22.40	0	4,024	0.00%
2018/04/23	3	24.20	3	24.00	23.70	0	5,145	0.00%
2018/04/19	0	0.00	5	24.45	24.40	-5	5,110	-0.10%
2018/04/13	5	24.35	5	24.44	24.95	0	4,975	0.00%
2018/03/30	0	0.00	1	24.05	24.05	-1	5,259	-0.02%
2018/03/23	13	23.95	3	23.80	23.95	10	5,309	0.19%
2018/03/22	3	26.20	3	26.33	24.85	0	5,264	0.00%
2018/03/21	65	26.53	65	26.09	25.85	0	5,189	0.00%
2018/03/20	10	26.25	10	26.35	26.35	0	5,112	0.00%
2018/03/16	3	25.50	3	25.68	25.55	0	4,795	0.00%
2018/03/13	0	0.00	1	25.00	25.10	-1	4,568	-0.02%
2018/02/09	5	19.50	5	18.70	20.50	0	7,411	0.00%
2018/02/08	10	20.15	5	20.50	20.00	5	7,508	0.07%
2018/02/07	0	0.00	5	20.90	20.70	-5	7,549	-0.07%
2018/02/02	34	23.84	34	23.78	23.70	0	7,809	0.00%
2018/01/26	5	25.60	5	25.40	25.40	0	8,546	0.00%
2018/01/24	1	26.55	1	26.55	26.40	0	8,804	0.00%
2018/01/23	2	26.40	0	0.00	26.45	2	8,872	0.02%
2018/01/22	15	26.31	15	26.51	27.15	0	8,922	0.00%
2018/01/19	4	25.25	4	25.45	25.40	0	9,219	0.00%
2018/01/03	1	24.30	1	24.25	24.05	0	11,867	0.00%