漢磊 (3707)-大昌-安康券商分點個股進出

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

漢磊

(3707)

可現股當沖

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

立即追蹤
本地時間: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－大昌-安康券商分點個股進出

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

大昌-安康券商分點個股進出
大昌-安康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	19	76.38	11	75.18	72.00	8	4,470	0.18%
2024/04/17	5	72.80	70	73.80	73.80	-65	3,962	-1.64%
2024/04/16	0	0.00	2	67.40	67.10	-2	3,925	-0.05%
2024/04/15	14	70.47	24	71.40	70.50	-10	3,825	-0.26%
2024/04/12	3	72.70	4	72.30	71.60	-1	3,741	-0.03%
2024/04/11	12	71.32	40	71.98	70.50	-28	3,656	-0.77%
2024/04/09	0	0.00	10	66.70	65.70	-10	3,357	-0.30%
2024/04/08	0	0.00	10	66.50	67.20	-10	3,322	-0.30%
2024/04/03	1	68.20	2	68.10	68.60	-1	3,261	-0.03%
2024/04/01	1	65.70	11	67.45	67.70	-10	2,978	-0.34%
2024/03/29	20	61.65	1	61.80	61.90	19	2,693	0.71%
2024/03/28	0	0.00	2	61.20	60.70	-2	2,625	-0.08%
2024/03/22	2	60.50	0	0.00	59.30	2	2,479	0.08%
2024/03/20	0	0.00	2	58.10	57.00	-2	2,517	-0.08%
2024/03/18	10	58.20	0	0.00	58.10	10	2,491	0.40%
2024/03/15	1	59.50	0	0.00	59.50	1	2,472	0.04%
2024/03/14	1	60.40	2	60.60	61.20	-1	2,445	-0.04%
2024/03/12	1	62.60	1	62.60	61.80	0	2,320	0.00%
2024/03/11	13	66.01	2.1	65.58	64.20	10.9	2,207	0.49%
2024/03/08	5	60.80	2	57.20	61.00	3	1,567	0.19%
2024/02/27	10	62.80	0	0.00	61.50	10	1,350	0.74%
2024/02/19	0	0.00	19	63.00	63.30	-19	1,316	-1.44%
2024/02/16	20	62.60	2	62.40	62.80	18	1,319	1.36%
2024/02/01	0	0.00	1	62.60	62.20	-1	1,278	-0.08%
2024/01/22	15	65.47	0	0.00	65.50	15	1,324	1.13%
2024/01/10	10	66.30	0	0.00	65.50	10	1,314	0.76%
2024/01/03	2	70.50	0	0.00	70.40	2	1,259	0.16%
2023/12/27	0	0.00	1	72.90	73.00	-1	1,240	-0.08%
2023/12/25	0	0.00	2	71.70	71.40	-2	1,247	-0.16%
2023/12/15	20	74.48	6	74.33	73.60	14	1,504	0.93%
2023/12/14	0	0.00	6	71.20	71.50	-6	1,432	-0.42%
2023/12/12	2	71.50	1	71.30	71.20	1	1,436	0.07%
2023/12/11	1	71.30	0	0.00	71.20	1	1,445	0.07%
2023/12/06	1	72.40	0	0.00	72.40	1	1,441	0.07%
2023/12/05	4	73.20	0	0.00	73.00	4	1,447	0.28%
2023/12/04	7	74.60	0	0.00	73.80	7	1,454	0.48%
2023/11/30	11	76.00	2	76.00	76.40	9	1,432	0.63%
2023/11/22	11	73.27	0	0.00	73.20	11	1,364	0.81%
2023/11/21	1	74.00	2	74.00	73.00	-1	1,370	-0.07%
2023/10/11	2	71.80	0	0.00	71.90	2	1,791	0.11%
2023/10/03	1	74.20	0	0.00	72.80	1	2,623	0.04%
2023/10/02	1	72.90	0	0.00	74.00	1	2,715	0.04%
2023/09/26	2	72.60	0	0.00	72.10	2	2,996	0.07%
2023/09/22	1	73.80	1	75.20	75.60	0	2,981	0.00%
2023/09/21	1	80.00	10	81.05	76.20	-9	2,932	-0.31%
2023/09/20	12	81.68	18	80.47	78.60	-6	2,855	-0.21%
2023/09/19	2	79.60	0	0.00	80.00	2	2,814	0.07%
2023/09/14	0	0.00	1	80.20	79.80	-1	2,922	-0.03%
2023/09/11	2	77.30	0	0.00	76.60	2	3,187	0.06%
2023/09/08	1	77.50	0	0.00	77.30	1	3,371	0.03%
2023/09/06	1	80.40	3	80.10	80.20	-2	3,622	-0.06%
2023/09/04	3	78.27	0	0.00	79.20	3	3,667	0.08%
2023/08/31	7	79.00	0	0.00	79.10	7	3,800	0.18%
2023/08/30	0	0.00	2	78.80	78.70	-2	3,975	-0.05%
2023/08/28	2	77.50	0	0.00	76.50	2	4,033	0.05%
2023/08/25	0	0.00	3	78.13	76.90	-3	4,037	-0.07%
2023/08/24	1	76.70	2	76.90	77.30	-1	4,045	-0.02%
2023/08/23	4	74.55	0	0.00	75.00	4	4,042	0.10%
2023/08/22	0	0.00	1	76.00	74.50	-1	4,041	-0.02%
2023/08/14	1	73.80	0	0.00	72.20	1	4,086	0.02%
2023/08/11	0	0.00	4	75.13	75.00	-4	4,059	-0.10%
2023/08/10	4	76.03	4	76.10	75.80	0	4,061	0.00%
2023/08/09	2	78.00	4	77.63	77.50	-2	4,064	-0.05%
2023/08/08	4	78.65	0	0.00	78.00	4	4,089	0.10%
2023/08/07	2	79.40	0	0.00	79.60	2	4,103	0.05%
2023/08/02	4	78.02	0	0.00	77.70	4	4,126	0.10%
2023/07/28	0	0.00	2	81.00	80.80	-2	4,095	-0.05%
2023/07/27	2	80.20	0	0.00	79.90	2	4,088	0.05%
2023/07/24	2	79.00	1	79.20	78.30	1	4,093	0.02%
2023/07/19	0	0.00	4	84.35	83.10	-4	4,145	-0.10%
2023/07/13	0	0.00	1	87.90	86.60	-1	4,279	-0.02%
2023/07/12	4	88.65	0	0.00	88.40	4	4,230	0.09%
2023/07/11	2	93.90	3.1	92.52	90.50	-1.1	4,143	-0.03%
2023/07/10	3	91.70	10	90.24	90.40	-7	3,887	-0.18%
2023/07/07	2	87.20	2	87.30	86.70	0	3,557	0.00%
2023/07/06	5	87.06	16	88.77	88.00	-11	3,479	-0.32%
2023/07/04	1	84.30	5	84.00	84.20	-4	3,256	-0.12%
2023/07/03	5	83.50	0	0.00	83.10	5	3,271	0.15%
2023/06/28	4	83.60	0	0.00	82.90	4	3,313	0.12%
2023/06/27	4	83.78	5	83.20	83.20	-1	3,418	-0.03%
2023/06/26	2	85.30	0	0.00	84.50	2	3,399	0.06%
2023/06/21	0	0.00	0	87.10	86.70	0	3,392	0.00%
2023/06/19	0	0.00	10	86.60	86.10	-10	3,333	-0.30%
2023/06/16	1	86.70	9	87.13	86.10	-8	3,331	-0.24%
2023/06/15	15	89.20	5	89.36	88.60	10	3,330	0.30%
2023/06/14	1	88.10	2	88.65	90.20	-1	3,207	-0.03%
2023/06/13	10	87.20	5	88.30	86.50	5	3,047	0.16%
2023/06/12	2	85.20	8	85.29	85.40	-6	2,895	-0.21%
2023/06/06	0	0.00	4	85.20	82.00	-4	2,862	-0.14%
2023/05/29	4	79.30	0	0.00	80.60	4	2,940	0.14%
2023/05/19	0	0.00	2	78.00	78.00	-2	3,019	-0.07%
2023/05/15	1	73.50	0	0.00	74.50	1	3,081	0.03%
2023/05/12	0	0.00	1	74.90	75.50	-1	3,123	-0.03%
2023/05/11	2	75.55	0	0.00	75.20	2	3,118	0.06%
2023/05/09	2	77.00	0	0.00	76.50	2	3,168	0.06%
2023/04/21	3	80.97	0	0.00	79.10	3	3,573	0.08%
2023/04/20	2	84.70	1	83.50	83.50	1	3,464	0.03%
2023/04/19	1	86.40	0	0.00	86.50	1	3,429	0.03%
2023/04/18	1	88.80	0	0.00	87.60	1	3,431	0.03%
2023/04/17	1	87.90	0	0.00	88.70	1	3,425	0.03%
2023/04/12	1	89.00	0	0.00	90.40	1	3,410	0.03%
2023/04/11	0	0.00	1	90.10	90.00	-1	3,405	-0.03%
2023/03/30	1	90.50	1	90.70	90.50	0	3,449	0.00%
2023/03/28	1	91.90	1	92.20	91.70	0	3,436	0.00%
2023/03/24	0	0.00	1	90.80	90.80	-1	3,391	-0.03%
2023/03/20	1	90.90	3	91.43	89.90	-2	3,390	-0.06%
2023/03/17	1	87.00	0.1	88.00	88.50	0.9	3,318	0.03%
2023/03/14	2	86.55	0	0.00	86.10	2	3,395	0.06%
2023/03/10	3	89.00	0	0.00	88.90	3	3,468	0.09%
2023/03/08	1	92.00	0	0.00	92.30	1	3,547	0.03%
2023/03/07	1	91.00	0	0.00	92.50	1	3,544	0.03%
2023/03/03	4	88.48	13	89.71	89.20	-9	3,536	-0.25%
2023/03/01	1	93.10	0	0.00	93.00	1	3,378	0.03%
2023/02/24	1	94.30	0	0.00	93.10	1	3,413	0.03%
2023/02/23	1	93.70	1	94.10	93.90	0	3,423	0.00%
2023/02/22	1	93.30	1	93.10	93.20	0	3,543	0.00%
2023/02/20	0	0.00	2	97.35	97.50	-2	3,771	-0.05%
2023/02/17	1	97.10	0	0.00	96.50	1	4,007	0.02%
2023/02/16	1	96.50	1	97.70	97.90	0	4,067	0.00%
2023/02/09	0	0.00	1	98.50	98.30	-1	4,372	-0.02%
2023/02/08	2	99.35	0	0.00	98.90	2	4,401	0.05%
2023/02/06	0	0.00	2	97.50	96.90	-2	4,427	-0.05%
2023/02/03	11	99.63	1	100.50	98.20	10	4,387	0.23%
2023/02/02	1	100.00	0	0.00	100.00	1	4,351	0.02%
2023/01/30	0	0.00	2	94.70	94.80	-2	4,295	-0.05%
2023/01/12	2	90.90	0	0.00	89.20	2	4,404	0.05%
2023/01/10	1	89.80	1	91.00	89.80	0	4,472	0.00%
2023/01/09	1	90.40	1	90.70	90.50	0	4,547	0.00%
2023/01/06	0	0.00	3	87.73	88.80	-3	4,610	-0.07%
2023/01/03	2	86.10	0	0.00	86.20	2	4,956	0.04%
2022/12/30	1	85.90	2	84.80	84.60	-1	5,051	-0.02%
2022/12/29	3	85.07	3	84.87	85.10	0	5,112	0.00%
2022/12/28	4	86.00	0	0.00	86.00	4	5,227	0.08%
2022/12/27	1	89.00	1	90.00	88.80	0	5,318	0.00%
2022/12/23	1	87.30	0	0.00	86.90	1	5,515	0.02%
2022/12/20	2	90.25	0	0.00	88.50	2	5,847	0.03%
2022/12/19	1	90.70	1	91.30	90.90	0	6,017	0.00%
2022/12/12	0	0.00	10	94.80	95.00	-10	6,289	-0.16%
2022/12/05	11	103.05	0	0.00	103.00	11	6,541	0.17%
2022/12/02	0	0.00	3	102.67	102.50	-3	6,546	-0.05%
2022/12/01	3	101.00	5	101.90	102.00	-2	6,589	-0.03%
2022/11/30	1	98.80	2	98.10	98.10	-1	6,601	-0.02%
2022/11/28	0	0.00	2	97.90	97.80	-2	6,786	-0.03%
2022/11/25	13	98.97	0	0.00	96.00	13	6,967	0.19%
2022/11/24	3	98.80	0	0.00	98.80	3	6,996	0.04%
2022/11/21	0	0.00	3	100.50	100.00	-3	7,322	-0.04%
2022/11/17	2	100.50	2	100.50	102.00	0	7,553	0.00%
2022/11/16	8	99.55	3	98.30	98.30	5	7,672	0.07%
2022/11/15	2	97.80	5	98.90	101.00	-3	7,668	-0.04%
2022/11/11	3	98.20	1	94.50	93.60	2	8,238	0.02%
2022/11/10	1	93.50	1	93.40	93.00	0	8,202	0.00%
2022/11/09	0	0.00	1	94.50	94.30	-1	8,285	-0.01%
2022/11/07	1	91.00	2	92.05	91.10	-1	8,445	-0.01%
2022/11/04	1	91.20	0	0.00	91.10	1	8,609	0.01%
2022/11/03	1	87.70	2	89.45	89.90	-1	8,677	-0.01%
2022/11/02	6	89.07	5	89.42	89.40	1	8,945	0.01%
2022/11/01	6	88.03	5	87.90	87.70	1	8,968	0.01%
2022/10/28	0	0.00	2	84.70	83.90	-2	9,165	-0.02%
2022/10/27	2	84.25	0	0.00	85.90	2	9,348	0.02%
2022/10/26	0	0.00	1	83.00	81.90	-1	9,542	-0.01%
2022/10/19	7	87.84	8	87.71	85.80	-1	10,335	-0.01%
2022/10/18	4	87.40	4	87.00	87.90	0	10,432	0.00%
2022/10/17	10	85.73	5	85.50	86.80	5	10,554	0.05%
2022/10/14	5	88.88	6	89.13	89.10	-1	10,742	-0.01%
2022/10/13	6	89.40	8	84.84	83.00	-2	11,153	-0.02%
2022/10/12	4	91.28	4	90.70	90.00	0	11,255	0.00%
2022/10/11	2	90.70	2	90.75	90.80	0	11,414	0.00%
2022/10/05	1	103.50	0	0.00	99.80	1	11,825	0.01%
2022/10/04	0	0.00	1	96.80	101.00	-1	11,829	-0.01%
2022/10/03	2	94.25	0	0.00	94.80	2	12,009	0.02%
2022/09/30	0	0.00	1	95.00	95.00	-1	12,487	-0.01%
2022/09/29	1	92.10	1	93.40	91.10	0	12,909	0.00%
2022/09/28	0	0.00	1	94.60	90.70	-1	13,222	-0.01%
2022/09/27	13	99.01	14	98.26	99.60	-1	13,774	-0.01%
2022/09/23	1	108.00	10	111.70	107.00	-9	14,215	-0.06%
2022/09/22	10	111.60	0	0.00	114.00	10	14,252	0.07%
2022/09/15	1	113.50	2	111.75	111.50	-1	14,736	-0.01%
2022/09/14	0	0.00	1	113.00	114.00	-1	14,959	-0.01%
2022/09/12	1	114.00	1	112.50	112.50	0	15,194	0.00%
2022/09/08	0	0.00	10	107.00	110.00	-10	15,217	-0.07%
2022/09/06	5	109.10	2	106.00	107.00	3	15,312	0.02%
2022/09/02	1	112.00	10	114.00	115.00	-9	15,372	-0.06%
2022/09/01	5	115.60	3	112.17	113.00	2	15,352	0.01%
2022/08/30	3	116.17	2	116.50	117.00	1	15,517	0.01%
2022/08/29	1	114.00	1	110.50	116.00	0	15,566	0.00%
2022/08/26	20	116.50	0	0.00	115.50	20	15,485	0.13%
2022/08/25	2	116.00	0	0.00	117.00	2	15,471	0.01%
2022/08/24	1	117.00	3	116.50	113.00	-2	15,425	-0.01%
2022/08/23	0	0.00	5	112.30	115.50	-5	15,405	-0.03%
2022/08/22	2	113.00	1	113.50	111.50	1	15,309	0.01%
2022/08/19	7	113.29	9	114.17	113.00	-2	15,226	-0.01%
2022/08/18	5	108.40	13	106.15	109.00	-8	14,800	-0.05%
2022/08/17	2	104.00	3	104.00	102.50	-1	14,631	-0.01%
2022/08/16	8	106.13	10	105.30	104.50	-2	14,638	-0.01%
2022/08/15	9	104.94	8	105.19	105.50	1	14,659	0.01%
2022/08/12	2	101.50	8	101.81	101.50	-6	14,467	-0.04%
2022/08/11	6	100.58	15	102.67	99.60	-9	14,453	-0.06%
2022/08/10	5	99.46	0	0.00	98.50	5	14,537	0.03%
2022/08/09	4	101.50	9	101.17	101.00	-5	14,513	-0.03%
2022/08/08	6	98.73	2	99.60	99.50	4	14,328	0.03%
2022/08/05	5	97.30	10	98.09	98.80	-5	14,409	-0.03%
2022/08/04	9	94.60	7	91.94	95.00	2	14,382	0.01%
2022/08/03	12	93.42	3	93.00	93.20	9	14,364	0.06%
2022/08/02	7	97.56	0	0.00	96.20	7	14,293	0.05%
2022/08/01	6	101.17	2	101.00	100.50	4	14,116	0.03%
2022/07/29	3	101.00	13	101.85	102.50	-10	14,118	-0.07%
2022/07/28	7	99.46	4	100.20	98.50	3	14,034	0.02%
2022/07/27	0	0.00	2	99.80	99.50	-2	13,908	-0.01%
2022/07/26	3	100.10	1	97.60	97.40	2	13,776	0.01%
2022/07/22	4	99.50	0	0.00	99.10	4	13,580	0.03%
2022/07/21	5	100.70	4	101.00	101.50	1	13,675	0.01%
2022/07/20	11	99.22	13	98.32	99.30	-2	13,520	-0.01%
2022/07/19	4	92.20	14	94.11	94.30	-10	13,162	-0.08%
2022/07/18	14	93.76	3	94.17	93.00	11	13,027	0.08%
2022/07/15	18	91.68	17	92.44	93.00	1	12,806	0.01%
2022/07/14	0	0.00	10	86.31	88.00	-10	12,375	-0.08%
2022/07/13	3	84.87	15	86.35	83.50	-12	12,311	-0.10%
2022/07/12	13	84.82	1	84.00	82.00	12	12,306	0.10%
2022/07/11	11	86.88	10	87.46	87.90	1	12,314	0.01%
2022/07/08	39	89.27	30	90.03	88.50	9	12,130	0.07%
2022/07/07	32	84.22	29	84.21	85.00	3	11,708	0.03%
2022/07/06	7	85.59	4	83.58	83.50	3	11,235	0.03%
2022/07/05	9	86.87	18	87.44	90.10	-9	10,979	-0.08%
2022/07/04	6	93.12	6	98.72	90.90	0	10,346	0.00%
2022/07/01	1	106.00	3	103.33	101.00	-2	10,130	-0.02%
2022/06/30	1	112.00	2	116.75	112.00	-1	9,861	-0.01%
2022/06/29	12	124.00	12	121.92	124.00	0	9,795	0.00%
2022/06/28	26	123.02	25	124.06	124.50	1	10,015	0.01%
2022/06/27	16	125.50	17	119.88	125.00	-1	10,509	-0.01%
2022/06/24	14	116.50	15	119.50	116.50	-1	10,563	-0.01%
2022/06/23	17	116.53	19	117.08	119.00	-2	10,810	-0.02%
2022/06/22	3	118.67	3	118.00	119.50	0	11,550	0.00%
2022/06/21	4	114.75	18	110.83	118.00	-14	11,540	-0.12%
2022/06/20	22	112.34	21	111.36	108.50	1	11,618	0.01%
2022/06/17	2	118.25	3	118.67	118.50	-1	11,816	-0.01%
2022/06/16	4	123.75	14	126.79	120.50	-10	12,158	-0.08%
2022/06/15	16	130.00	0	0.00	126.50	16	12,606	0.13%
2022/06/14	2	130.75	1	132.00	131.00	1	13,160	0.01%
2022/06/13	2	131.75	2	132.75	133.50	0	13,413	0.00%
2022/06/10	10	133.10	4	132.63	132.50	6	13,626	0.04%
2022/06/08	0	0.00	3	134.50	133.50	-3	14,265	-0.02%
2022/06/07	2	129.00	6	130.50	130.00	-4	14,193	-0.03%
2022/06/06	11	126.86	0	0.00	127.00	11	14,134	0.08%
2022/06/02	2	128.25	6	127.50	127.50	-4	14,263	-0.03%
2022/06/01	3	126.00	0	0.00	126.00	3	14,291	0.02%
2022/05/31	5	125.70	8	126.56	126.50	-3	14,344	-0.02%
2022/05/30	2	123.50	1	124.00	125.00	1	14,311	0.01%
2022/05/27	2	119.75	0	0.00	119.00	2	14,305	0.01%
2022/05/25	0	0.00	2	121.00	120.50	-2	14,351	-0.01%
2022/05/24	0	0.00	1	115.50	115.50	-1	14,427	-0.01%
2022/05/20	2	119.00	0	0.00	119.00	2	14,368	0.01%
2022/05/19	14	117.71	11	119.32	120.00	3	14,446	0.02%
2022/05/18	5	120.60	2	121.00	121.00	3	14,456	0.02%
2022/05/16	1	115.00	4	116.00	113.00	-3	14,299	-0.02%
2022/05/13	4	113.50	8	114.50	113.50	-4	14,329	-0.03%
2022/05/12	5	113.50	11	110.64	108.50	-6	14,376	-0.04%
2022/05/11	19	112.24	10	115.00	112.00	9	14,608	0.06%
2022/05/10	2	112.25	2	108.00	113.50	0	14,616	0.00%
2022/05/06	20	112.88	23	108.89	116.00	-3	14,893	-0.02%
2022/05/05	0	0.00	2	114.00	113.00	-2	14,931	-0.01%
2022/05/04	7	110.93	7	111.50	112.00	0	14,911	0.00%
2022/05/03	1	107.50	0	0.00	108.00	1	14,981	0.01%
2022/04/28	1	102.00	0	0.00	102.50	1	15,062	0.01%
2022/04/27	4	104.75	5	104.60	106.00	-1	14,925	-0.01%
2022/04/26	5	112.70	1	113.00	110.00	4	14,714	0.03%
2022/04/25	3	109.33	1	107.50	110.00	2	14,715	0.01%
2022/04/22	1	115.50	0	0.00	115.00	1	14,672	0.01%
2022/04/21	2	122.50	2	123.00	123.00	0	14,735	0.00%
2022/04/20	1	121.00	0	0.00	122.50	1	14,857	0.01%
2022/04/19	1	121.00	1	123.00	121.00	0	15,002	0.00%
2022/04/18	2	122.50	1	125.00	119.50	1	15,138	0.01%
2022/04/15	10	125.00	6	124.50	123.00	4	15,233	0.03%
2022/04/14	5	132.30	0	0.00	130.50	5	15,425	0.03%
2022/04/13	3	125.83	11	130.23	130.50	-8	15,411	-0.05%
2022/04/12	2	125.25	1	130.00	124.50	1	15,455	0.01%
2022/04/11	8	126.50	8	127.44	128.50	0	15,497	0.00%
2022/04/08	28	126.75	10	126.00	128.00	18	15,499	0.12%
2022/04/07	13	128.19	4	127.25	124.50	9	15,528	0.06%
2022/04/06	11	129.68	20	130.00	130.50	-9	15,634	-0.06%
2022/04/01	5	130.50	1	130.50	133.50	4	15,910	0.03%
2022/03/31	26	132.65	6	133.00	133.00	20	16,040	0.12%
2022/03/30	7	135.71	8	136.69	137.50	-1	15,779	-0.01%
2022/03/29	12	134.96	14	135.11	131.00	-2	15,296	-0.01%
2022/03/28	18	134.67	13	135.50	136.50	5	15,114	0.03%
2022/03/25	25	140.38	32	138.59	134.00	-7	14,809	-0.05%
2022/03/24	17	130.97	19	131.89	134.50	-2	14,028	-0.01%
2022/03/23	11	132.14	3	135.00	130.50	8	13,891	0.06%
2022/03/22	11	132.95	8	133.13	132.00	3	13,907	0.02%
2022/03/21	8	131.56	2	132.25	131.50	6	13,712	0.04%
2022/03/18	3	128.33	10	128.20	129.50	-7	13,415	-0.05%
2022/03/17	2	123.50	19	122.89	127.00	-17	13,097	-0.13%
2022/03/16	7	115.93	7	120.93	115.50	0	12,561	0.00%
2022/03/15	14	119.21	6	120.17	116.00	8	12,323	0.06%
2022/03/14	59	120.34	51	117.95	120.50	8	12,224	0.07%
2022/03/11	0	0.00	1	117.00	117.50	-1	12,051	-0.01%
2022/03/10	0	0.00	6	115.50	118.00	-6	11,755	-0.05%
2022/03/09	3	107.83	0.1	108.00	107.50	2.9	11,998	0.02%
2022/03/08	13	107.96	12.2	106.16	106.00	0.8	12,521	0.01%
2022/03/07	72	110.29	71	108.16	108.00	1	12,436	0.01%
2022/03/04	4	116.88	6	116.83	117.00	-2	12,518	-0.02%
2022/03/03	2	115.00	1	118.50	114.50	1	12,739	0.01%
2022/03/02	12	111.58	13	113.08	115.50	-1	12,940	-0.01%
2022/03/01	10	109.50	10	110.00	111.00	0	13,007	0.00%
2022/02/25	0	0.00	1	107.50	107.50	-1	13,312	-0.01%
2022/02/24	1	100.00	0	0.00	101.00	1	13,622	0.01%
2022/02/23	6	106.83	20	106.85	107.00	-14	13,708	-0.10%
2022/02/22	1	107.50	0	0.00	107.00	1	14,312	0.01%
2022/02/21	6	112.50	3	112.33	113.00	3	14,773	0.02%
2022/02/18	1	117.00	2	117.25	117.50	-1	15,619	-0.01%
2022/02/17	5	117.00	4	115.75	116.00	1	16,741	0.01%
2022/02/16	0	0.00	4	116.75	116.00	-4	17,296	-0.02%
2022/02/15	1	115.00	1	118.00	115.00	0	17,696	0.00%
2022/02/14	4	115.38	3	114.33	114.50	1	18,179	0.01%
2022/02/11	22	115.14	3	120.83	120.50	19	18,412	0.10%
2022/02/10	22	113.50	21	113.00	113.50	1	18,570	0.01%
2022/02/09	4	111.75	6	113.25	115.50	-2	18,977	-0.01%
2022/02/08	16.2	109.27	10	110.55	109.00	6.2	19,452	0.03%
2022/02/07	0	0.00	1	102.00	106.50	-1	19,958	-0.01%
2022/01/25	1	105.50	0	0.00	105.00	1	22,199	0.00%
2022/01/24	70	112.36	70	108.67	112.00	0	23,333	0.00%
2022/01/21	1	107.50	0	0.00	107.50	1	24,393	0.00%
2022/01/20	1	111.50	0	0.00	113.00	1	24,821	0.00%
2022/01/18	1	120.00	2	117.50	116.00	-1	27,585	0.00%
2022/01/14	1	112.00	0	0.00	115.50	1	28,705	0.00%
2022/01/13	3	114.33	2	114.25	114.50	1	29,333	0.00%
2022/01/11	5.4	118.47	3	119.50	117.50	2.4	31,864	0.01%
2022/01/07	4.1	124.44	1	123.50	123.50	3.1	33,851	0.01%
2022/01/06	0	0.00	1	133.00	134.00	-1	34,726	0.00%
2022/01/05	2	136.00	1	135.00	135.00	1	35,729	0.00%
2022/01/03	2	146.00	4	147.00	144.50	-2	38,902	-0.01%
2021/12/30	4	144.75	0	0.00	143.00	4	39,815	0.01%
2021/12/29	2	149.00	6	148.17	146.00	-4	40,713	-0.01%
2021/12/28	4	146.00	11	146.77	145.50	-7	41,252	-0.02%
2021/12/27	11	139.41	2	141.50	144.50	9	41,547	0.02%
2021/12/23	1	138.50	1.1	140.00	138.00	-0.1	42,607	0.00%
2021/12/22	0	0.00	1	138.50	136.00	-1	43,380	0.00%
2021/12/20	1	135.00	1	132.50	134.50	0	45,849	0.00%
2021/12/17	5	139.40	0	0.00	136.50	5	47,177	0.01%
2021/12/16	2	140.00	3	142.83	143.00	-1	48,924	0.00%
2021/12/15	2	136.00	1	136.50	137.00	1	49,234	0.00%
2021/12/14	31	134.47	30	133.50	133.50	1	49,407	0.00%
2021/12/13	3	134.50	2	136.00	134.00	1	49,442	0.00%
2021/12/10	0	0.00	1	137.50	137.50	-1	49,568	0.00%
2021/12/09	4	140.38	7	140.29	141.50	-3	49,819	-0.01%
2021/12/08	1	143.00	0	0.00	143.00	1	50,199	0.00%
2021/12/07	6	145.17	22	144.80	143.00	-16	50,938	-0.03%
2021/12/06	6	151.42	28	149.96	149.50	-22	51,266	-0.04%
2021/12/03	23	156.65	5.3	157.12	155.00	17.8	51,575	0.03%
2021/12/02	36.3	154.17	21	154.26	156.00	15.3	51,503	0.03%
2021/12/01	4	147.75	4	147.88	148.00	0	51,169	0.00%
2021/11/30	11	149.77	2	151.75	150.00	9	51,467	0.02%
2021/11/29	3	145.33	5	145.20	148.50	-2	51,759	0.00%
2021/11/26	7.3	143.85	12	143.83	148.50	-4.7	51,975	-0.01%
2021/11/25	11	145.09	9	146.67	145.50	2	51,787	0.00%
2021/11/24	8	145.44	11	147.95	145.00	-3	51,859	-0.01%
2021/11/23	23	150.93	7	147.79	147.00	16	51,866	0.03%
2021/11/22	3	154.17	1	157.50	153.00	2	51,979	0.00%
2021/11/19	13	159.73	11	161.73	156.00	2	52,766	0.00%
2021/11/18	7.3	160.95	5	159.70	157.00	2.3	52,749	0.00%
2021/11/17	26	166.23	19	166.84	165.50	7	52,962	0.01%
2021/11/16	15	165.43	15	166.77	159.50	0	52,558	0.00%
2021/11/15	18	156.22	16	154.53	159.00	2	51,648	0.00%
2021/11/12	16	152.44	19	153.03	149.00	-3	51,393	-0.01%
2021/11/11	9	148.67	11	150.82	151.50	-2	51,178	0.00%
2021/11/10	0	0.00	3	142.17	145.00	-3	50,801	-0.01%
2021/11/09	8	142.44	4	149.50	142.00	4	50,612	0.01%
2021/11/08	4	145.00	6	143.50	146.50	-2	50,327	0.00%
2021/11/05	29	148.98	13	149.58	147.50	16	50,121	0.03%
2021/11/04	27	159.28	22	161.02	150.00	5	49,748	0.01%
2021/11/03	22	155.86	21	156.45	160.50	1	49,363	0.00%
2021/11/02	30	162.40	19	166.82	154.00	11	48,518	0.02%
2021/11/01	9	159.67	6	162.50	165.50	3	47,371	0.01%
2021/10/29	15	152.87	18	151.03	152.50	-3	46,367	-0.01%
2021/10/28	2	143.25	4	143.25	142.50	-2	45,320	0.00%
2021/10/27	26	141.27	24	142.75	141.50	2	45,025	0.00%
2021/10/26	13	140.81	23	143.61	140.00	-10	44,406	-0.02%
2021/10/25	5	133.10	4.1	134.86	135.00	0.9	42,768	0.00%
2021/10/22	15.1	131.97	16	134.00	135.50	-0.9	42,815	0.00%
2021/10/21	11	135.95	9.3	135.06	132.50	1.7	42,435	0.00%
2021/10/20	12.1	133.70	23	135.41	135.50	-10.9	42,141	-0.03%
2021/10/19	64	131.80	83	132.82	129.50	-19	41,482	-0.05%
2021/10/18	20.1	129.02	12	128.63	132.00	8.1	40,515	0.02%
2021/10/15	11	123.50	42.8	126.02	128.50	-31.8	40,101	-0.08%
2021/10/14	6	120.08	13	120.96	117.00	-7	39,579	-0.02%
2021/10/13	16	127.31	7	130.00	122.00	9	39,274	0.02%
2021/10/12	49.2	127.33	49	126.17	128.50	0.2	39,148	0.00%
2021/10/08	37	126.34	23	125.72	124.00	14	39,173	0.04%
2021/10/07	3	121.00	19.2	120.80	124.50	-16.2	37,710	-0.04%
2021/10/06	17	115.21	9	115.61	113.50	8	37,871	0.02%
2021/10/05	11	106.32	21	108.19	113.50	-10	37,204	-0.03%
2021/10/04	5.1	110.52	14	109.71	106.00	-8.9	36,571	-0.02%
2021/10/01	8.1	113.88	7	114.43	112.00	1.1	36,165	0.00%
2021/09/30	21	115.19	31	116.34	118.00	-10	36,074	-0.03%
2021/09/29	29	115.69	12	118.29	112.00	17	35,335	0.05%
2021/09/28	10	123.30	19	124.08	122.00	-9	34,671	-0.03%
2021/09/27	35	125.03	34	123.81	123.00	1	33,883	0.00%
2021/09/24	44	119.73	57	118.87	119.50	-13	32,349	-0.04%
2021/09/23	17	119.74	21	118.28	121.00	-4	31,055	-0.01%
2021/09/22	5	105.00	9	109.11	110.50	-4	29,473	-0.01%
2021/09/17	1	106.50	5	104.30	107.50	-4	29,084	-0.01%
2021/09/16	1	102.50	0	0.00	101.50	1	28,932	0.00%
2021/09/15	4	101.00	5	100.50	100.50	-1	28,857	0.00%
2021/09/14	4	107.25	3	106.83	106.00	1	28,654	0.00%
2021/09/13	3	109.00	5	107.10	106.50	-2	28,806	-0.01%
2021/09/10	13	106.54	13	106.62	108.00	0	28,763	0.00%
2021/09/09	5	100.64	8	102.14	101.50	-3	28,549	-0.01%
2021/09/08	3	94.27	0	0.00	94.60	3	28,436	0.01%
2021/09/07	8	99.80	3	98.97	98.60	5	28,804	0.02%
2021/09/06	5	104.70	5	105.30	103.50	0	29,578	0.00%
2021/09/03	7	105.36	4	103.25	103.00	3	29,580	0.01%
2021/09/02	25	110.18	19	108.92	106.00	6	29,540	0.02%
2021/09/01	8	109.06	15	110.57	114.00	-7	29,120	-0.02%
2021/08/31	6	108.67	5	106.00	109.00	1	28,646	0.00%
2021/08/30	8	107.94	8.3	105.80	106.00	-0.3	28,721	0.00%
2021/08/27	6	105.75	2	106.00	104.50	4	28,782	0.01%
2021/08/26	4	109.50	3	111.00	111.50	1	29,032	0.00%
2021/08/25	35	111.29	31	109.34	106.50	4	28,704	0.01%
2021/08/24	12	105.63	29	105.76	105.00	-17	27,801	-0.06%
2021/08/23	12	101.28	12.1	101.24	104.00	-0.1	27,303	0.00%
2021/08/20	2	91.90	6	92.96	94.60	-4	26,844	-0.02%
2021/08/19	1	90.20	2	88.80	86.00	-1	26,642	0.00%
2021/08/18	26	84.08	30.5	84.86	89.80	-4.5	26,569	-0.02%
2021/08/17	12	90.60	12	87.13	84.50	0	26,688	0.00%
2021/08/16	16	89.91	15	90.73	92.00	1	26,509	0.00%
2021/08/13	8	96.00	24	91.57	90.30	-16	26,453	-0.06%
2021/08/12	13	94.75	5	95.20	95.60	8	26,366	0.03%
2021/08/11	20.5	93.24	20	93.33	93.30	0.5	26,380	0.00%
2021/08/10	6	95.47	7	95.49	96.50	-1	26,198	0.00%
2021/08/09	10	98.62	11	97.26	95.40	-1	26,051	0.00%
2021/08/06	17	107.53	21	105.86	106.00	-4	25,867	-0.02%
2021/08/05	7	109.86	2	109.50	112.50	5	25,914	0.02%
2021/08/04	6	108.75	2	107.00	107.00	4	26,200	0.02%
2021/08/03	3	108.00	5	107.40	108.50	-2	26,113	-0.01%
2021/08/02	5	105.00	7	106.29	106.50	-2	26,038	-0.01%
2021/07/30	5	107.00	2	109.25	102.50	3	25,949	0.01%
2021/07/29	3	105.83	5	104.70	108.00	-2	25,755	-0.01%
2021/07/28	8	103.81	5	103.60	104.50	3	25,598	0.01%
2021/07/27	22	117.61	16	119.81	112.00	6	25,361	0.02%
2021/07/26	16	118.94	20	120.05	118.00	-4	25,132	-0.02%
2021/07/23	9	115.33	6	117.17	114.00	3	24,749	0.01%
2021/07/22	17	119.44	17	120.18	121.50	0	24,472	0.00%
2021/07/21	9	111.72	19	113.39	117.00	-10	23,826	-0.04%
2021/07/20	27	109.85	21	110.64	106.50	6	23,256	0.03%
2021/07/19	34	116.49	27	116.57	112.50	7	22,976	0.03%
2021/07/16	25	108.10	31	109.60	111.00	-6	22,765	-0.03%
2021/07/15	59	99.92	78	99.99	107.00	-19	22,479	-0.08%
2021/07/14	26	95.99	47	96.63	99.60	-21	21,925	-0.10%
2021/07/13	75	94.33	68	92.99	90.60	7	21,341	0.03%
2021/07/12	5	87.46	12	88.40	92.70	-7	20,269	-0.03%
2021/07/09	5	85.06	11	85.44	84.30	-6	20,067	-0.03%
2021/07/08	34	84.26	20	84.43	83.70	14	20,187	0.07%
2021/07/07	9	83.41	34	84.02	84.30	-25	20,213	-0.12%
2021/07/06	10	80.77	6	80.82	79.70	4	20,418	0.02%
2021/07/05	29	80.40	18	81.09	80.60	11	20,953	0.05%
2021/07/02	4	77.03	5	77.90	79.20	-1	21,542	0.00%
2021/07/01	8	76.08	10	74.71	76.10	-2	22,398	-0.01%
2021/06/30	1	79.10	1	78.50	78.30	0	23,111	0.00%
2021/06/29	21	78.82	35	78.58	77.70	-14	23,415	-0.06%
2021/06/28	7	83.51	4	84.08	81.50	3	23,399	0.01%
2021/06/25	0	0.00	7	85.10	85.00	-7	24,037	-0.03%
2021/06/24	0	0.00	1	83.50	83.10	-1	24,507	0.00%
2021/06/23	1	82.40	0	0.00	82.90	1	24,570	0.00%
2021/06/22	11	83.65	7	86.51	81.00	4	24,919	0.02%
2021/06/21	27	87.03	21	87.34	85.20	6	25,138	0.02%
2021/06/18	19	86.49	40	85.94	87.50	-21	25,777	-0.08%
2021/06/17	5	81.10	18	79.91	81.10	-13	25,476	-0.05%
2021/06/16	54	80.36	38	81.31	78.40	16	25,378	0.06%
2021/06/15	54	75.62	27	76.15	79.90	27	24,755	0.11%
2021/06/11	34	72.76	14	72.35	72.70	20	23,827	0.08%
2021/06/10	3	71.33	2	71.90	70.10	1	23,921	0.00%
2021/06/09	4	69.85	5	70.46	70.40	-1	23,846	0.00%
2021/06/08	2	70.25	1	70.90	69.40	1	23,948	0.00%
2021/06/07	7	69.93	9	69.93	70.80	-2	23,914	-0.01%
2021/06/04	16	71.00	15	70.88	68.50	1	23,699	0.00%
2021/06/03	56	71.20	17	72.51	72.70	39	23,504	0.17%
2021/06/02	8	69.44	11	69.67	68.80	-3	22,927	-0.01%
2021/06/01	2	68.10	4	68.70	69.00	-2	22,715	-0.01%
2021/05/31	44	67.63	12	67.41	67.30	32	22,613	0.14%
2021/05/28	6	67.57	5	67.78	67.70	1	22,504	0.00%
2021/05/27	10	65.48	5	65.04	66.60	5	22,262	0.02%
2021/05/26	0	0.00	6	64.40	63.60	-6	22,025	-0.03%
2021/05/25	4	62.50	4	63.03	63.30	0	21,986	0.00%
2021/05/24	21	56.55	26	56.39	59.90	-5	21,802	-0.02%
2021/05/21	14	55.98	10	55.65	56.00	4	22,535	0.02%
2021/05/20	4	55.35	2	56.15	55.60	2	22,687	0.01%
2021/05/19	23.3	54.12	30	55.29	54.90	-6.7	22,627	-0.03%
2021/05/18	15.7	51.35	38	52.92	54.00	-22.3	22,512	-0.10%
2021/05/17	3	49.10	10	49.43	49.15	-7	22,514	-0.03%
2021/05/14	30	53.39	2	53.85	51.80	28	22,385	0.13%
2021/05/13	11	56.13	6	56.18	54.80	5	22,250	0.02%
2021/05/12	0	0.00	26	54.92	56.00	-26	22,119	-0.12%
2021/05/11	12	54.31	0	0.00	53.60	12	21,817	0.06%
2021/05/10	10	59.68	4	59.70	58.80	6	21,807	0.03%
2021/05/07	0	0.00	13	60.92	61.90	-13	21,825	-0.06%
2021/05/06	6	58.28	3	58.77	58.50	3	21,845	0.01%
2021/05/05	14	59.31	0	0.00	58.00	14	21,940	0.06%
2021/05/04	0	0.00	7	56.86	60.80	-7	21,922	-0.03%
2021/04/29	9	66.18	1	66.10	65.10	8	21,797	0.04%
2021/04/28	5	67.64	12	67.66	67.30	-7	22,200	-0.03%
2021/04/27	5	67.00	0	0.00	66.20	5	22,450	0.02%
2021/04/26	7	68.86	3	68.97	68.20	4	22,748	0.02%
2021/04/23	10	67.59	11	68.08	68.70	-1	23,292	0.00%
2021/04/22	21	71.09	37.5	73.37	67.10	-16.5	23,909	-0.07%
2021/04/21	34.5	76.87	11	76.50	74.50	23.5	24,734	0.10%
2021/04/20	9	74.68	8	73.81	74.90	1	24,436	0.00%
2021/04/19	2	70.25	8	70.06	70.70	-6	24,647	-0.02%
2021/04/16	0	0.00	28	68.86	68.60	-28	24,760	-0.11%
2021/04/15	12	68.85	3	70.63	68.80	9	24,734	0.04%
2021/04/14	5	68.22	5	67.00	68.70	0	24,716	0.00%
2021/04/13	6	70.03	8	69.84	68.00	-2	24,676	-0.01%
2021/04/12	51	70.05	123	69.68	68.00	-72	24,583	-0.29%	大賣/
2021/04/09	63	74.36	16	75.09	75.00	47	24,329	0.19%
2021/04/08	17	73.52	48	69.60	74.50	-31	23,755	-0.13%
2021/04/07	11	69.49	17	68.12	69.00	-6	23,064	-0.03%
2021/04/06	55	63.44	72	63.40	65.80	-17	22,461	-0.08%
2021/04/01	10	61.60	25	61.50	59.90	-15	21,918	-0.07%
2021/03/31	1	61.10	5	59.40	59.50	-4	21,803	-0.02%
2021/03/30	17	60.94	10	61.47	60.90	7	21,724	0.03%
2021/03/29	10	58.57	18	58.82	59.50	-8	21,067	-0.04%
2021/03/26	6	55.08	31	55.41	55.80	-25	20,571	-0.12%
2021/03/25	7	55.66	5	56.50	55.40	2	20,466	0.01%
2021/03/24	22	54.84	26	54.89	55.00	-4	20,076	-0.02%
2021/03/23	21	54.97	9	56.18	52.00	12	19,449	0.06%
2021/03/22	73	53.27	20	54.31	56.70	53	18,413	0.29%
2021/03/19	2	52.60	4	52.50	51.60	-2	18,192	-0.01%
2021/03/18	5	51.90	1	52.50	51.80	4	18,173	0.02%
2021/03/17	3	51.67	27	51.68	50.80	-24	18,553	-0.13%
2021/03/16	1	50.50	7	50.79	50.40	-6	19,764	-0.03%
2021/03/15	0	0.00	2	50.50	49.95	-2	20,109	-0.01%
2021/03/12	3	47.28	29	47.78	48.90	-26	20,161	-0.13%
2021/03/11	4	46.30	25	46.32	46.90	-21	20,259	-0.10%
2021/03/10	10	44.99	2	45.60	44.70	8	20,376	0.04%
2021/03/09	12	44.44	24	45.06	45.00	-12	21,015	-0.06%
2021/03/08	3	45.57	13	46.64	44.25	-10	20,995	-0.05%
2021/03/05	17	46.08	0	0.00	45.95	17	21,053	0.08%
2021/03/04	8	47.19	0	0.00	46.80	8	21,449	0.04%
2021/03/03	3	47.10	0	0.00	47.90	3	21,642	0.01%
2021/03/02	5	47.85	8	46.98	47.30	-3	21,725	-0.01%
2021/02/26	13	47.58	3	47.75	47.60	10	22,034	0.05%
2021/02/25	20	48.79	3	49.75	48.60	17	22,532	0.08%
2021/02/24	8	50.21	5	50.90	49.40	3	22,516	0.01%
2021/02/23	96	52.73	20	51.68	51.80	76	22,425	0.34%
2021/02/19	7	46.09	3	46.38	46.20	4	21,195	0.02%
2021/02/18	2	45.88	0	0.00	46.60	2	21,117	0.01%
2021/02/17	2	46.35	0	0.00	46.25	2	21,022	0.01%
2021/02/05	1	46.25	2	45.65	45.65	-1	20,861	0.00%
2021/02/03	2	47.88	0	0.00	47.25	2	20,700	0.01%
2021/02/02	3	46.68	0	0.00	48.00	3	20,514	0.01%
2021/01/29	1	46.50	0	0.00	44.80	1	20,125	0.00%
2021/01/28	1	47.85	0	0.00	47.10	1	19,980	0.01%
2021/01/27	0	0.00	5	48.83	49.10	-5	19,843	-0.03%
2021/01/26	3	48.47	6	49.22	48.00	-3	19,622	-0.02%
2021/01/25	1	48.35	3	48.50	49.30	-2	19,481	-0.01%
2021/01/22	5	49.15	1	48.00	49.70	4	19,292	0.02%
2021/01/21	3	50.40	16	50.95	48.65	-13	19,067	-0.07%
2021/01/20	11	50.44	3	49.65	49.40	8	18,548	0.04%
2021/01/19	13	51.49	66	50.68	50.00	-53	18,146	-0.29%
2021/01/18	46	52.25	26	52.71	52.50	20	17,692	0.11%
2021/01/15	43	51.94	51	51.62	51.00	-8	16,927	-0.05%
2021/01/14	107	49.51	26	49.43	50.10	81	16,128	0.50%	大買/
2021/01/13	5	45.81	24	46.16	46.85	-19	14,645	-0.13%
2021/01/12	10	43.26	22	43.10	42.60	-12	14,261	-0.08%
2021/01/11	14	41.03	17	41.51	41.70	-3	13,388	-0.02%
2021/01/08	1	39.70	26	38.92	38.85	-25	13,094	-0.19%
2021/01/07	2	39.73	10	39.60	39.30	-8	13,116	-0.06%
2021/01/06	8	40.18	52	40.32	39.80	-44	13,007	-0.34%
2021/01/05	40	41.29	7	41.28	41.15	33	12,715	0.26%
2021/01/04	7	42.20	45	42.30	42.60	-38	12,539	-0.30%
2020/12/30	9	40.66	6	40.63	40.10	3	12,164	0.02%
2020/12/29	49	41.36	15	41.72	41.00	34	12,057	0.28%
2020/12/28	6	41.43	34	41.61	41.65	-28	11,676	-0.24%
2020/12/25	14	40.19	16	40.23	39.85	-2	11,341	-0.02%
2020/12/24	38	39.52	7	39.36	39.40	31	11,015	0.28%
2020/12/23	30	38.90	4	39.00	39.20	26	10,851	0.24%
2020/12/22	6	38.10	15	37.52	37.20	-9	10,783	-0.08%
2020/12/21	0	0.00	5	37.80	37.50	-5	10,875	-0.05%
2020/12/18	7	38.31	0	0.00	38.85	7	10,875	0.06%
2020/12/17	3	37.65	1	37.75	38.85	2	10,782	0.02%
2020/12/16	0	0.00	5	38.37	38.25	-5	10,654	-0.05%
2020/12/15	4	39.13	0	0.00	37.70	4	10,552	0.04%
2020/12/14	8	40.25	6	40.58	40.15	2	10,345	0.02%
2020/12/11	6	40.23	15	38.88	38.80	-9	10,064	-0.09%
2020/12/10	69	41.37	37	40.94	41.10	32	9,491	0.34%
2020/12/09	9	38.08	11	37.73	39.60	-2	8,064	-0.02%
2020/12/08	8	35.80	5	35.85	36.00	3	7,328	0.04%
2020/12/07	19	35.08	0	0.00	35.20	19	7,011	0.27%
2020/12/04	3	33.63	0	0.00	34.00	3	6,711	0.04%
2020/12/03	7	34.36	14.2	34.27	33.45	-7.2	6,581	-0.11%
2020/12/02	2	32.90	10	32.50	32.65	-8	6,209	-0.13%
2020/12/01	5.2	32.52	7	32.60	32.30	-1.8	6,100	-0.03%
2020/11/30	19	33.23	3	33.20	32.85	16	5,978	0.27%
2020/11/27	0	0.00	1	32.15	32.30	-1	5,578	-0.02%
2020/11/26	3	32.40	8	31.94	31.95	-5	5,317	-0.09%
2020/11/25	6	32.27	14	32.01	32.05	-8	5,187	-0.15%
2020/11/24	24	31.06	28	31.79	31.70	-4	4,817	-0.08%
2020/11/23	7	29.76	6	30.03	29.80	1	4,219	0.02%
2020/11/20	2	29.18	52	29.39	29.65	-50	4,054	-1.23%
2020/11/19	5	28.41	100	28.45	28.50	-95	3,864	-2.46%
2020/11/16	150	28.35	3	28.13	28.35	147	4,401	3.34%	大買/鉅額交易
2020/11/10	0	0.00	1	28.00	27.65	-1	4,847	-0.02%
2020/10/30	0	0.00	35	27.20	27.10	-35	5,527	-0.63%
2020/10/29	1	27.30	0	0.00	27.55	1	5,763	0.02%
2020/10/26	0	0.00	2	28.65	28.55	-2	6,239	-0.03%
2020/10/22	10	29.33	3	29.70	29.00	7	7,735	0.09%
2020/10/21	1	29.15	0	0.00	29.15	1	8,049	0.01%
2020/10/20	2	28.88	1	29.15	29.05	1	8,533	0.01%
2020/10/16	37	28.77	5	28.70	28.55	32	10,259	0.31%
2020/10/15	12	29.33	8	29.21	29.30	4	10,442	0.04%
2020/10/14	0	0.00	1	28.60	28.60	-1	10,382	-0.01%
2020/10/13	2	27.80	1	28.10	27.75	1	10,652	0.01%
2020/10/07	3	28.35	3	28.50	29.00	0	12,293	0.00%
2020/10/05	0	0.00	1	27.80	27.85	-1	13,193	-0.01%
2020/09/30	0	0.00	1	27.80	27.85	-1	13,282	-0.01%
2020/09/28	2	27.90	5	27.90	28.30	-3	13,463	-0.02%
2020/09/25	3	28.60	1	28.85	27.50	2	13,617	0.01%
2020/09/24	4	30.08	17	29.79	29.35	-13	13,724	-0.09%
2020/09/23	0	0.00	1	29.90	30.00	-1	13,469	-0.01%
2020/09/22	0	0.00	2	29.10	29.35	-2	13,378	-0.01%
2020/09/21	1	29.25	0	0.00	29.00	1	13,338	0.01%
2020/09/18	2	29.60	2	29.60	29.35	0	13,345	0.00%
2020/09/17	0	0.00	1	29.70	29.60	-1	13,329	-0.01%
2020/09/16	14	29.36	5	29.57	29.10	9	13,299	0.07%
2020/09/10	2	28.88	3	29.25	28.55	-1	13,336	-0.01%
2020/09/08	7	28.88	21	28.90	28.90	-14	13,385	-0.10%
2020/09/07	29	29.29	18	29.50	29.35	11	13,385	0.08%
2020/09/04	4	27.05	1	27.25	27.60	3	13,209	0.02%
2020/09/03	2	27.25	2	27.30	27.25	0	13,300	0.00%
2020/09/02	2	27.40	2	27.35	27.30	0	13,432	0.00%
2020/08/25	1	26.90	1	26.90	26.75	0	14,112	0.00%
2020/08/24	1	26.70	1	26.55	26.55	0	14,208	0.00%
2020/08/21	3	27.20	1	27.05	27.05	2	14,326	0.01%
2020/08/20	5	28.26	6	28.53	27.00	-1	14,302	-0.01%
2020/08/19	5	30.05	9	29.81	30.00	-4	14,482	-0.03%
2020/08/18	7	30.66	5	30.60	30.40	2	15,022	0.01%
2020/08/17	7	30.21	3	30.10	30.40	4	15,120	0.03%
2020/08/14	9	29.70	7	29.61	29.80	2	15,224	0.01%
2020/08/13	7	29.00	8	29.21	29.00	-1	15,368	-0.01%
2020/08/12	4	29.06	2	29.10	29.00	2	15,414	0.01%
2020/08/11	2	29.05	3	29.18	29.05	-1	15,467	-0.01%
2020/08/10	3	30.38	1	30.60	29.45	2	15,465	0.01%
2020/08/06	2	30.78	5	30.96	30.45	-3	15,867	-0.02%
2020/08/05	2	31.58	0	0.00	31.10	2	15,774	0.01%
2020/08/04	5	31.63	21	31.52	31.60	-16	15,797	-0.10%
2020/08/03	1	31.45	7	31.51	31.55	-6	15,611	-0.04%
2020/07/31	2	31.90	0	0.00	31.65	2	15,508	0.01%
2020/07/30	2	31.45	1	31.75	31.80	1	15,356	0.01%
2020/07/29	24	31.39	1	31.15	31.95	23	15,201	0.15%
2020/07/28	17	32.96	13	32.24	30.50	4	14,897	0.03%
2020/07/27	17	31.73	16	32.00	32.80	1	13,771	0.01%
2020/07/24	13	31.97	3	31.92	31.25	10	13,310	0.08%
2020/07/23	22	31.68	23	32.10	32.40	-1	12,818	-0.01%
2020/07/22	45	30.73	65	30.82	30.85	-20	11,977	-0.17%
2020/07/21	4	29.15	5	29.30	29.05	-1	11,113	-0.01%
2020/07/20	3	28.57	2	28.73	28.55	1	10,922	0.01%
2020/07/17	10	28.44	5	28.66	28.80	5	10,895	0.05%
2020/07/16	5	29.36	9	29.81	29.90	-4	10,660	-0.04%
2020/07/15	4	29.06	4	29.25	28.15	0	10,122	0.00%
2020/07/14	63	29.98	157	29.85	29.20	-94	10,025	-0.94%	大賣/
2020/07/13	6	29.46	4	29.83	29.85	2	9,341	0.02%
2020/07/10	1	26.75	1	27.15	27.15	0	8,774	0.00%
2020/07/09	11	27.95	11	27.32	27.15	0	8,759	0.00%
2020/07/08	1	27.70	147	27.37	27.45	-146	8,708	-1.68%	大賣/鉅額交易
2020/07/07	26	27.97	73	27.99	26.95	-47	8,664	-0.54%
2020/07/06	10	27.81	5	28.02	27.90	5	8,586	0.06%
2020/07/03	6	27.44	19	26.89	27.50	-13	8,474	-0.15%
2020/07/02	0	0.00	10	25.95	25.95	-10	8,284	-0.12%
2020/06/30	5	25.67	3	25.95	25.65	2	8,290	0.02%
2020/06/29	8	25.78	0	0.00	25.60	8	8,311	0.10%
2020/06/24	0	0.00	2	26.50	26.45	-2	8,315	-0.02%
2020/06/22	2	26.10	0	0.00	26.15	2	8,457	0.02%
2020/06/18	2	26.40	0	0.00	26.40	2	8,458	0.02%
2020/06/17	1	26.25	2	26.23	26.25	-1	8,502	-0.01%
2020/06/15	4	25.95	0	0.00	26.10	4	8,852	0.05%
2020/06/12	4	26.05	10	26.31	26.65	-6	8,997	-0.07%
2020/06/11	7	27.08	3	27.65	26.80	4	9,112	0.04%
2020/06/10	10	27.99	104	28.49	27.85	-94	9,212	-1.02%	大賣/
2020/06/09	307	29.11	6	28.84	28.55	301	9,325	3.23%	大買/鉅額交易
2020/06/08	5	28.80	5	29.00	28.80	0	9,473	0.00%
2020/06/05	1	28.50	8	28.71	28.50	-7	9,803	-0.07%
2020/06/04	78	29.25	29	29.38	28.65	49	9,915	0.49%
2020/06/02	0	0.00	15	28.50	27.90	-15	9,514	-0.16%
2020/05/29	16	27.79	40	28.13	27.80	-24	9,546	-0.25%
2020/05/28	21	28.23	35	28.62	28.20	-14	9,543	-0.15%
2020/05/27	68	28.48	20	28.53	28.20	48	9,648	0.50%
2020/05/26	74	29.41	116	29.28	28.25	-42	9,586	-0.44%	大賣/
2020/05/25	52	28.50	20	28.63	29.65	32	9,149	0.35%
2020/05/22	3	27.57	1	27.50	27.15	2	8,577	0.02%
2020/05/21	0	0.00	8	27.06	27.05	-8	8,375	-0.10%
2020/05/20	29	26.53	14	26.79	26.60	15	8,425	0.18%
2020/05/19	1	25.80	5	26.15	25.80	-4	8,255	-0.05%
2020/05/18	0	0.00	2	26.35	25.90	-2	8,212	-0.02%
2020/05/15	8	25.80	2	25.40	26.20	6	8,136	0.07%
2020/05/14	4	26.53	8	26.19	25.55	-4	8,251	-0.05%
2020/05/13	63	27.11	20	26.96	26.70	43	8,194	0.52%
2020/05/12	3	25.75	1	25.75	25.70	2	7,714	0.03%
2020/05/11	4	25.83	10	25.98	26.10	-6	7,665	-0.08%
2020/05/08	0	0.00	15	25.35	24.85	-15	7,479	-0.20%
2020/05/07	0	0.00	2	25.15	25.10	-2	7,444	-0.03%
2020/04/28	0	0.00	1	24.95	24.80	-1	7,370	-0.01%
2020/04/27	0	0.00	1	24.70	24.65	-1	7,409	-0.01%
2020/04/24	2	24.45	5	24.55	24.50	-3	7,376	-0.04%
2020/04/23	1	24.65	0	0.00	24.65	1	7,363	0.01%
2020/04/22	6	24.51	3	24.37	24.55	3	7,331	0.04%
2020/04/21	0	0.00	2	25.65	24.85	-2	7,295	-0.03%
2020/04/20	20	25.79	0	0.00	25.60	20	7,285	0.27%
2020/04/17	9	26.21	10	26.25	25.70	-1	7,299	-0.01%
2020/04/16	10	26.87	7	26.71	26.40	3	7,188	0.04%
2020/04/15	3	26.45	7	25.49	26.40	-4	7,028	-0.06%
2020/04/14	0	0.00	2	25.23	24.80	-2	6,732	-0.03%
2020/04/13	3	25.20	0	0.00	24.90	3	6,673	0.04%
2020/04/09	1	26.15	1	25.95	25.20	0	6,754	0.00%
2020/04/08	6	25.68	4	25.65	25.95	2	6,764	0.03%
2020/04/07	3	25.15	1	24.85	25.00	2	6,686	0.03%
2020/04/06	0	0.00	0	25.00	24.60	0	6,670	0.00%
2020/04/01	0	0.00	21	24.21	24.55	-21	6,830	-0.31%
2020/03/31	8	24.54	0	0.00	24.25	8	6,830	0.12%
2020/03/30	0	0.00	0	24.60	24.70	0	6,886	0.00%
2020/03/27	6	24.70	21	24.98	24.10	-15	6,853	-0.22%
2020/03/26	0	0.00	1	24.00	24.30	-1	6,756	-0.01%
2020/03/24	4	23.05	0	0.00	23.00	4	6,644	0.06%
2020/03/23	5	22.60	0	0.00	22.15	5	6,714	0.07%
2020/03/20	30	24.00	1	23.65	23.85	29	6,729	0.43%
2020/03/19	1	22.55	1	24.15	22.50	0	6,636	0.00%
2020/03/18	3	25.93	4	25.86	25.00	-1	6,424	-0.02%
2020/03/17	1	25.60	12	24.83	25.55	-11	6,298	-0.17%
2020/03/13	0	0.00	2	24.05	26.80	-2	5,965	-0.03%
2020/03/12	5	26.60	6	26.24	26.05	-1	5,737	-0.02%
2020/03/11	24	28.01	25	28.16	27.40	-1	5,446	-0.02%
2020/03/10	4	27.80	7	26.71	27.50	-3	5,079	-0.06%
2020/03/09	0	0.00	7	27.14	26.30	-7	4,915	-0.14%
2020/03/06	5	27.39	0	0.00	27.15	5	4,854	0.10%
2020/03/05	4	28.05	10	28.10	27.60	-6	4,858	-0.12%
2020/03/04	8	27.42	0	0.00	27.75	8	4,793	0.17%
2020/03/03	10	27.95	28	28.00	27.25	-18	4,726	-0.38%
2020/03/02	1	27.65	2	27.65	27.60	-1	4,655	-0.02%
2020/02/27	4	26.13	0	0.00	25.95	4	4,440	0.09%
2020/02/26	1	27.45	0	0.00	27.05	1	4,356	0.02%
2020/02/25	4	26.91	0	0.00	27.00	4	4,275	0.09%
2020/02/24	1	27.35	0	0.00	27.35	1	4,233	0.02%
2020/02/21	11	27.80	6	27.78	27.75	5	4,182	0.12%
2020/02/20	0	0.00	5	26.65	26.60	-5	3,930	-0.13%
2020/02/19	0	0.00	2	26.00	26.10	-2	3,856	-0.05%
2020/02/18	0	0.00	1	25.80	25.80	-1	3,845	-0.03%
2020/02/17	8	26.43	11	26.50	26.05	-3	3,836	-0.08%
2020/02/14	7	24.84	6	25.04	25.25	1	3,664	0.03%
2020/02/11	0	0.00	5	24.25	24.30	-5	3,790	-0.13%
2020/02/10	2	23.70	8	24.04	24.00	-6	3,879	-0.15%
2020/02/07	5	24.70	0	0.00	24.35	5	3,919	0.13%
2020/02/06	4	25.05	0	0.00	25.10	4	3,979	0.10%
2020/02/05	0	0.00	1	24.80	24.80	-1	4,015	-0.02%
2020/02/04	4	24.60	0	0.00	24.70	4	4,072	0.10%
2020/01/30	2	24.43	0	0.00	24.15	2	4,397	0.05%
2020/01/17	3	26.88	0	0.00	26.80	3	4,868	0.06%
2020/01/16	2	27.10	0	0.00	27.10	2	5,072	0.04%
2020/01/14	10	27.37	0	0.00	27.05	10	5,538	0.18%
2020/01/13	2	26.80	0	0.00	27.25	2	5,853	0.03%
2020/01/08	1	26.60	0	0.00	26.15	1	5,949	0.02%
2020/01/03	1	28.20	26	28.05	27.85	-25	6,359	-0.39%
2020/01/02	6	28.27	0	0.00	28.65	6	6,279	0.10%
2019/12/31	8	28.04	0	0.00	27.90	8	6,263	0.13%
2019/12/30	3	28.33	0	0.00	28.30	3	6,298	0.05%
2019/12/27	10	28.21	24	28.24	28.80	-14	6,322	-0.22%
2019/12/26	10	27.53	0	0.00	27.75	10	6,189	0.16%
2019/12/25	5	27.93	21	27.84	27.60	-16	6,239	-0.26%
2019/12/23	1	27.30	0	0.00	27.20	1	6,613	0.02%
2019/12/20	0	0.00	3	27.35	27.40	-3	6,783	-0.04%
2019/12/19	10	27.35	0	0.00	27.35	10	6,885	0.15%
2019/12/18	17	28.28	0	0.00	27.80	17	6,963	0.24%
2019/12/12	7	27.40	4	27.35	27.25	3	7,686	0.04%
2019/12/11	11	27.16	0	0.00	27.00	11	7,745	0.14%
2019/12/10	0	0.00	20	27.00	27.40	-20	7,820	-0.26%
2019/12/04	17	26.34	0	0.00	26.30	17	8,824	0.19%
2019/12/02	6	25.68	0	0.00	25.70	6	9,269	0.06%
2019/11/29	0	0.00	1	27.00	26.30	-1	9,437	-0.01%
2019/11/28	1	26.90	2	26.95	26.80	-1	9,738	-0.01%
2019/11/27	2	27.40	2	27.25	27.20	0	10,046	0.00%
2019/11/26	0	0.00	2	27.10	27.10	-2	10,669	-0.02%
2019/11/22	2	26.78	0	0.00	26.70	2	10,902	0.02%
2019/11/21	1	26.50	0	0.00	26.60	1	10,956	0.01%
2019/11/20	1	26.40	0	0.00	26.35	1	11,020	0.01%
2019/11/19	1	26.55	0	0.00	26.50	1	11,171	0.01%
2019/11/15	0	0.00	10	26.75	26.70	-10	11,564	-0.09%
2019/11/14	16	26.78	0	0.00	26.40	16	11,883	0.13%
2019/11/13	0	0.00	3	26.45	27.00	-3	11,987	-0.03%
2019/11/12	5	26.65	9	26.48	26.80	-4	12,009	-0.03%
2019/11/11	6	26.10	12	26.79	26.10	-6	12,030	-0.05%
2019/11/08	1	27.80	0	0.00	27.80	1	11,953	0.01%
2019/11/07	2	27.88	10	27.68	27.85	-8	11,988	-0.07%
2019/11/05	14	29.10	1	29.15	28.90	13	11,967	0.11%
2019/11/04	5	28.99	1	28.90	28.80	4	11,992	0.03%
2019/11/01	4	28.83	0	0.00	29.10	4	12,021	0.03%
2019/10/31	0	0.00	5	28.60	28.45	-5	12,027	-0.04%
2019/10/30	1	29.30	0	0.00	29.35	1	12,036	0.01%
2019/10/29	2	30.00	3	29.45	29.05	-1	12,127	-0.01%
2019/10/28	17	30.47	11	30.59	30.50	6	12,117	0.05%
2019/10/25	3	30.65	3	29.60	29.50	0	12,124	0.00%
2019/10/24	19	29.93	14	29.77	30.10	5	12,211	0.04%
2019/10/23	9	29.85	9	29.32	29.30	0	12,519	0.00%
2019/10/22	27	29.83	25	29.68	29.35	2	12,728	0.02%
2019/10/21	14	28.36	14	28.83	29.90	0	12,456	0.00%
2019/10/16	2	27.60	0	0.00	27.65	2	11,950	0.02%
2019/10/14	3	27.90	1	27.80	27.50	2	11,716	0.02%
2019/10/09	0	0.00	2	26.45	26.55	-2	11,566	-0.02%
2019/10/08	0	0.00	10	27.35	27.15	-10	11,500	-0.09%
2019/10/07	0	0.00	1	27.80	27.50	-1	11,646	-0.01%
2019/10/04	0	0.00	3	27.40	27.20	-3	11,606	-0.03%
2019/10/01	5	27.83	2	27.90	28.00	3	11,450	0.03%
2019/09/27	8	28.06	9	27.89	27.80	-1	11,387	-0.01%
2019/09/26	13	27.23	3	27.67	27.50	10	11,208	0.09%
2019/09/25	4	29.23	9	28.49	28.35	-5	10,953	-0.05%
2019/09/24	20	30.08	2	30.20	29.85	18	10,798	0.17%
2019/09/23	6	30.48	1	30.80	30.00	5	10,717	0.05%
2019/09/20	1	30.20	14	29.95	30.20	-13	10,628	-0.12%
2019/09/19	118	30.35	107	30.36	30.05	11	10,540	0.10%	大買/大賣/
2019/09/18	4	29.83	4	29.63	29.50	0	10,244	0.00%
2019/09/17	6	29.10	5	29.25	29.50	1	10,125	0.01%
2019/09/16	1	28.20	0	0.00	28.15	1	9,888	0.01%
2019/09/11	5	28.15	6	28.20	28.05	-1	10,039	-0.01%
2019/09/10	5	29.21	2	29.50	28.80	3	10,260	0.03%
2019/09/09	2	28.90	4	28.90	28.95	-2	10,108	-0.02%
2019/09/06	9	30.54	24	30.56	29.45	-15	9,927	-0.15%
2019/09/05	1	29.00	1	29.20	29.60	0	9,312	0.00%
2019/09/04	4	28.35	0	0.00	28.95	4	9,063	0.04%
2019/09/03	19	28.33	11	28.09	28.05	8	8,788	0.09%
2019/09/02	18	27.99	17	28.09	28.35	1	8,571	0.01%
2019/08/30	13	27.43	5	27.85	26.55	8	8,235	0.10%
2019/08/29	20	27.68	33	27.54	27.00	-13	7,901	-0.16%
2019/08/28	1	25.85	10	25.35	26.45	-9	7,205	-0.12%
2019/08/27	10	24.00	0	0.00	24.05	10	6,943	0.14%
2019/08/26	3	23.73	1	23.75	23.60	2	6,879	0.03%
2019/08/23	2	24.60	0	0.00	24.75	2	6,802	0.03%
2019/08/22	7	24.67	21	24.45	24.90	-14	6,713	-0.21%
2019/08/21	20	24.85	11	24.68	24.50	9	6,537	0.14%
2019/08/20	0	0.00	11	23.90	23.65	-11	6,220	-0.18%
2019/08/19	12	24.12	9	24.13	24.15	3	6,102	0.05%
2019/08/16	0	0.00	1	23.30	23.30	-1	5,753	-0.02%
2019/08/13	5	22.32	0	0.00	22.25	5	5,500	0.09%
2019/08/08	2	22.80	2	22.80	22.65	0	5,387	0.00%
2019/08/07	0	0.00	1	22.95	22.30	-1	5,328	-0.02%
2019/08/06	16	22.14	14	21.95	22.90	2	5,269	0.04%
2019/08/05	2	23.80	4	23.29	22.60	-2	5,168	-0.04%
2019/08/02	0	0.00	1	22.95	23.50	-1	5,096	-0.02%
2019/08/01	1	23.90	0	0.00	23.80	1	5,016	0.02%
2019/07/31	2	23.93	0	0.00	24.45	2	4,909	0.04%
2019/07/30	0	0.00	5	23.30	23.15	-5	4,722	-0.11%
2019/07/29	35	24.89	105	24.96	24.35	-70	4,488	-1.56%	大賣/
2019/07/26	22	24.20	25	24.31	24.70	-3	4,170	-0.07%
2019/07/25	49	23.43	48	23.23	24.00	1	3,834	0.03%
2019/07/24	94	21.83	413	22.10	22.60	-319	3,320	-9.61%	大賣/鉅額交易
2019/07/23	5	20.40	0	0.00	20.55	5	2,934	0.17%
2019/07/16	0	0.00	510	21.17	20.95	-510	2,954	-17.26%	大賣/鉅額交易
2019/07/12	0	0.00	6	21.63	21.65	-6	2,959	-0.20%
2019/07/11	21	21.11	20	21.24	21.25	1	2,936	0.03%
2019/07/01	10	20.10	10	20.45	20.10	0	2,730	0.00%
2019/06/28	0	0.00	1	19.90	19.95	-1	2,714	-0.04%
2019/06/27	1	19.75	0	0.00	19.75	1	2,712	0.04%
2019/06/26	0	0.00	1	19.75	19.60	-1	2,681	-0.04%
2019/06/25	11	20.05	11	20.92	20.10	0	2,652	0.00%
2019/06/24	12	20.38	12	20.19	20.50	0	2,582	0.00%
2019/06/21	1	20.35	8	20.04	19.90	-7	2,483	-0.28%
2019/06/20	9	19.64	7	19.60	19.90	2	2,370	0.08%
2019/06/19	632	19.43	17	19.42	19.60	615	2,235	27.51%	大買/鉅額交易
2019/06/18	16	18.65	14	18.80	19.40	2	1,976	0.10%
2019/05/28	5	15.40	0	0.00	15.60	5	1,772	0.28%
2019/05/27	0	0.00	1	15.65	15.50	-1	1,834	-0.05%
2019/05/23	5	15.95	3	15.65	15.65	2	1,897	0.11%
2019/05/09	5	17.81	0	0.00	17.60	5	3,017	0.17%
2019/05/03	0	0.00	1	19.70	19.55	-1	3,124	-0.03%
2019/04/29	0	0.00	4	19.24	19.25	-4	3,310	-0.12%
2019/04/25	0	0.00	1	20.90	20.75	-1	3,270	-0.03%
2019/04/23	12	21.18	10	21.25	21.40	2	3,282	0.06%
2019/04/18	0	0.00	2	21.65	20.75	-2	3,262	-0.06%
2019/04/16	2	21.45	0	0.00	21.60	2	3,211	0.06%
2019/04/09	0	0.00	1	22.00	21.75	-1	3,241	-0.03%
2019/04/08	1	21.75	1	21.65	21.65	0	3,257	0.00%
2019/03/21	60	21.50	10	21.42	21.50	50	3,553	1.41%
2019/03/18	0	0.00	1	20.90	21.55	-1	3,966	-0.03%
2019/03/15	1	20.65	3	20.65	20.90	-2	4,040	-0.05%
2019/03/07	1	21.60	0	0.00	21.60	1	5,422	0.02%
2019/03/05	0	0.00	5	22.35	22.20	-5	5,688	-0.09%
2019/02/27	1	22.40	0	0.00	22.40	1	6,090	0.02%
2019/02/21	0	0.00	1	23.20	23.30	-1	6,803	-0.01%
2019/02/20	8	23.84	0	0.00	23.50	8	6,788	0.12%
2019/02/18	2	23.45	2	23.10	22.80	0	6,605	0.00%
2019/02/13	2	23.45	38	23.09	23.45	-36	6,366	-0.57%
2019/02/12	3	21.97	14	22.06	21.90	-11	6,143	-0.18%
2019/02/11	7	21.72	1	21.65	21.40	6	6,069	0.10%
2019/01/29	1	20.25	0	0.00	20.25	1	6,036	0.02%
2019/01/25	0	0.00	1	20.85	20.50	-1	6,080	-0.02%
2019/01/22	0	0.00	4	20.55	20.20	-4	6,300	-0.06%
2019/01/16	1	19.75	1	19.85	19.90	0	6,329	0.00%
2019/01/07	4	19.33	0	0.00	19.20	4	6,480	0.06%
2018/12/27	0	0.00	1	20.25	20.25	-1	6,771	-0.01%
2018/12/25	2	20.05	1	20.05	20.00	1	6,833	0.01%
2018/12/18	250	20.95	0	0.00	20.85	250	6,933	3.61%	大買/鉅額交易
2018/12/14	1	21.50	0	0.00	21.60	1	7,092	0.01%
2018/12/12	0	0.00	10	23.00	22.85	-10	7,105	-0.14%
2018/12/06	1	23.25	2	24.03	22.20	-1	7,191	-0.01%
2018/12/05	2	23.75	1	23.75	24.00	1	7,061	0.01%
2018/12/04	53	22.75	162	24.47	24.50	-109	6,721	-1.62%	大賣/鉅額交易
2018/12/03	150	22.72	1	22.85	22.50	149	6,286	2.37%	大買/鉅額交易
2018/11/28	4	22.45	3	22.60	22.25	1	6,052	0.02%
2018/11/27	3	22.17	7	22.54	22.25	-4	5,919	-0.07%
2018/11/26	5	21.80	1	22.00	21.60	4	5,645	0.07%
2018/11/23	4	21.75	8	21.72	21.70	-4	5,570	-0.07%
2018/11/22	7	20.66	2	21.13	21.15	5	5,292	0.09%
2018/11/21	1	20.35	2	20.48	20.55	-1	4,970	-0.02%
2018/11/14	0	0.00	10	18.35	18.25	-10	5,017	-0.20%
2018/11/08	1	19.40	1	19.35	18.00	0	5,248	0.00%
2018/11/07	5	18.40	5	18.65	18.60	0	5,226	0.00%
2018/11/02	2	18.10	4	18.20	18.35	-2	5,323	-0.04%
2018/11/01	3	18.03	2	18.23	17.70	1	5,296	0.02%
2018/10/31	0	0.00	2	17.15	17.50	-2	5,205	-0.04%
2018/10/25	0	0.00	1	16.60	16.15	-1	5,225	-0.02%
2018/10/17	10	19.55	0	0.00	19.45	10	5,542	0.18%
2018/10/16	2	19.98	2	19.45	19.50	0	5,573	0.00%
2018/10/11	0	0.00	18	18.34	18.00	-18	5,828	-0.31%
2018/10/09	10	20.10	0	0.00	20.00	10	5,909	0.17%
2018/10/05	7	20.34	0	0.00	20.30	7	6,078	0.12%
2018/10/03	0	0.00	6	23.00	22.30	-6	6,180	-0.10%
2018/09/27	12	24.05	4	24.35	23.30	8	6,877	0.12%
2018/09/26	0	0.00	10	23.45	24.00	-10	7,020	-0.14%
2018/09/25	6	24.34	4	24.33	23.65	2	7,080	0.03%
2018/09/21	3	24.38	8	24.40	23.95	-5	7,036	-0.07%
2018/09/20	0	0.00	1	23.50	23.15	-1	6,984	-0.01%
2018/09/19	1	24.35	1	24.15	23.10	0	7,126	0.00%
2018/09/18	16	23.30	15	23.05	23.00	1	7,137	0.01%
2018/09/17	14	24.10	0	0.00	24.20	14	7,271	0.19%
2018/09/13	4	21.25	7	21.20	21.15	-3	7,349	-0.04%
2018/09/12	8	20.53	3	20.07	20.10	5	7,544	0.07%
2018/09/11	10	22.14	3	22.60	22.10	7	7,600	0.09%
2018/09/10	0	0.00	4	23.60	22.45	-4	7,871	-0.05%
2018/09/07	2	24.80	0	0.00	24.90	2	7,830	0.03%
2018/09/06	4	26.63	4	27.00	26.65	0	7,859	0.00%
2018/09/04	0	0.00	2	27.70	27.50	-2	8,353	-0.02%
2018/09/03	2	27.55	10	27.55	26.85	-8	8,584	-0.09%
2018/08/29	7	28.45	7	28.31	28.45	0	8,808	0.00%
2018/08/28	7	28.01	7	28.59	28.05	0	8,965	0.00%
2018/08/27	8	28.55	8	27.86	28.55	0	9,101	0.00%
2018/08/24	0	0.00	1	27.25	27.25	-1	9,575	-0.01%
2018/08/23	9	28.00	9	27.47	28.00	0	10,673	0.00%
2018/08/22	10	27.18	10	27.15	27.15	0	11,758	0.00%
2018/08/21	15	27.56	17	27.47	27.25	-2	13,147	-0.02%
2018/08/20	4	27.85	3	27.33	27.40	1	13,469	0.01%
2018/08/17	1	28.90	1	29.25	28.90	0	14,306	0.00%
2018/08/16	7	28.60	7	29.01	29.25	0	14,575	0.00%
2018/08/14	4	30.80	1	30.10	30.75	3	14,865	0.02%
2018/08/13	7	29.76	1	29.95	29.90	6	14,941	0.04%
2018/08/10	6	31.10	6	31.55	31.00	0	14,913	0.00%
2018/08/09	5	30.81	4	30.68	30.60	1	14,955	0.01%
2018/08/02	5	32.80	5	31.35	31.35	0	15,852	0.00%
2018/07/31	2	33.80	1	34.30	33.65	1	16,055	0.01%
2018/07/26	6	35.17	6	34.98	35.40	0	15,934	0.00%
2018/07/25	2	34.00	3	34.43	33.90	-1	15,759	-0.01%
2018/07/24	1	34.25	1	34.15	34.10	0	15,688	0.00%
2018/07/20	5	33.55	5	34.65	33.55	0	15,562	0.00%
2018/07/19	11	33.40	11	33.14	34.15	0	15,410	0.00%
2018/07/18	2	34.40	2	33.45	32.50	0	15,296	0.00%
2018/07/17	10	35.79	9	35.81	34.05	1	15,193	0.01%
2018/07/16	7	35.54	5	35.88	35.70	2	15,078	0.01%
2018/07/13	8	34.85	9	35.33	34.55	-1	15,044	-0.01%
2018/07/12	12	34.33	11	34.61	34.45	1	14,942	0.01%
2018/07/10	26	33.95	23	34.14	34.30	3	14,731	0.02%
2018/07/09	17	32.76	14	32.85	32.55	3	14,561	0.02%
2018/07/06	25	32.01	27	31.95	33.80	-2	14,382	-0.01%
2018/07/04	3	31.25	1	30.75	30.70	2	14,034	0.01%
2018/07/03	0	0.00	9	33.49	33.20	-9	13,822	-0.07%
2018/07/02	4	34.33	3	34.65	34.20	1	13,741	0.01%
2018/06/29	5	35.20	8	34.89	35.20	-3	13,686	-0.02%
2018/06/28	9	36.14	10	35.99	34.50	-1	13,546	-0.01%
2018/06/27	5	37.12	5	37.37	36.50	0	13,363	0.00%
2018/06/26	29	37.34	28	37.37	36.90	1	13,272	0.01%
2018/06/25	2	36.60	1	39.10	36.80	1	13,101	0.01%
2018/06/22	1	38.50	10	39.15	38.65	-9	12,955	-0.07%
2018/06/21	0	0.00	2	40.85	41.00	-2	12,800	-0.02%
2018/06/20	15	38.41	12	38.24	37.75	3	12,560	0.02%
2018/06/19	9	42.04	10	41.92	39.80	-1	12,439	-0.01%
2018/06/15	1	40.00	0	0.00	39.90	1	12,155	0.01%
2018/06/14	3	39.50	0	0.00	39.60	3	12,239	0.02%
2018/06/13	1	39.00	14	41.60	39.00	-13	12,350	-0.11%
2018/06/12	2	44.40	11	42.55	42.45	-9	12,426	-0.07%
2018/06/11	12	39.74	8	40.21	41.00	4	12,131	0.03%
2018/06/08	1	37.80	9	37.08	37.30	-8	11,994	-0.07%
2018/06/07	5	37.00	1	36.35	37.00	4	11,951	0.03%
2018/06/06	16	35.70	9	35.83	35.90	7	11,989	0.06%
2018/06/05	0	0.00	9	36.10	34.60	-9	12,093	-0.07%
2018/06/04	5	37.58	4	37.10	37.20	1	12,044	0.01%
2018/06/01	15	37.66	28	38.08	37.00	-13	11,883	-0.11%
2018/05/31	50	39.77	9	39.48	38.20	41	11,358	0.36%
2018/05/30	14	36.59	9	36.79	37.60	5	10,218	0.05%
2018/05/29	53	33.54	37	33.32	34.20	16	9,074	0.18%
2018/05/28	4	31.38	4	31.88	32.05	0	7,610	0.00%
2018/05/25	10	28.58	19	28.42	29.15	-9	7,234	-0.12%
2018/05/24	7	26.05	24	26.67	26.50	-17	6,262	-0.27%
2018/05/23	2	26.10	17	26.04	25.90	-15	5,976	-0.25%
2018/05/22	0	0.00	1	25.95	25.10	-1	5,631	-0.02%
2018/05/21	1	25.45	2	25.20	26.05	-1	5,538	-0.02%
2018/05/17	4	24.85	2	25.55	24.40	2	5,346	0.04%
2018/05/16	9	25.86	8	25.95	25.20	1	5,258	0.02%
2018/05/15	2	25.00	1	25.25	24.90	1	4,897	0.02%
2018/05/14	3	26.12	8	26.02	25.80	-5	4,846	-0.10%
2018/05/11	6	25.35	2	25.30	24.40	4	4,517	0.09%
2018/05/10	0	0.00	36	24.82	24.75	-36	4,342	-0.83%
2018/05/09	22	24.56	6	24.80	24.15	16	4,292	0.37%
2018/05/08	25	24.59	3	24.73	24.05	22	4,146	0.53%
2018/04/26	6	21.80	0	0.00	21.50	6	5,006	0.12%
2018/04/24	0	0.00	9	23.00	22.80	-9	5,170	-0.17%
2018/04/23	4	24.00	6	24.12	23.70	-2	5,145	-0.04%
2018/04/19	0	0.00	10	24.80	24.40	-10	5,110	-0.20%
2018/04/13	0	24.80	0	0.00	24.95	0	4,975	0.00%
2018/04/10	0	0.00	1	23.05	23.05	-1	5,090	-0.02%
2018/04/03	0	23.60	3	24.00	23.35	-3	5,218	-0.06%
2018/04/02	0	23.75	0	0.00	23.80	0	5,216	0.00%
2018/03/31	0	0.00	1	24.00	24.25	-1	5,222	-0.02%
2018/03/27	0	0.00	1	24.30	24.20	-1	5,302	-0.02%
2018/03/26	5	24.42	0	0.00	24.10	5	5,307	0.09%
2018/03/23	1	24.05	5	24.10	23.95	-4	5,309	-0.08%
2018/03/22	1	24.85	0	0.00	24.85	1	5,264	0.02%
2018/03/21	1	26.15	10	26.35	25.85	-9	5,189	-0.17%
2018/03/20	7	26.73	2	26.95	26.35	5	5,112	0.10%
2018/03/19	7	26.04	12	26.33	26.50	-5	4,988	-0.10%
2018/03/16	29	25.97	15	25.67	25.55	14	4,795	0.29%
2018/03/15	2	24.85	3	24.90	24.80	-1	4,566	-0.02%
2018/03/14	1	25.50	2	25.50	24.80	-1	4,605	-0.02%
2018/03/13	6	24.58	2	24.78	25.10	4	4,568	0.09%
2018/03/12	0	0.00	3	25.12	24.70	-3	4,578	-0.07%
2018/03/08	0	0.00	11	23.35	23.35	-11	4,559	-0.24%
2018/03/07	8	21.16	0	0.00	21.25	8	4,549	0.18%
2018/03/06	3	21.20	0	0.00	21.10	3	4,677	0.06%
2018/03/05	1	21.05	0	0.00	20.85	1	4,903	0.02%
2018/02/27	1	21.25	0	0.00	21.25	1	5,528	0.02%
2018/02/23	2	21.80	2	21.70	21.40	0	5,735	0.00%
2018/02/22	4	21.18	0	0.00	21.05	4	5,991	0.07%
2018/02/21	0	0.00	3	21.10	21.15	-3	6,514	-0.05%
2018/02/12	2	20.70	5	20.59	20.10	-3	6,991	-0.04%
2018/02/09	3	20.00	1	20.30	20.50	2	7,411	0.03%
2018/02/05	3	22.60	0	0.00	22.70	3	7,704	0.04%
2018/01/31	0	0.00	2	24.25	24.30	-2	8,037	-0.02%
2018/01/29	3	25.12	1	25.00	24.85	2	8,303	0.02%
2018/01/26	1	25.75	0	0.00	25.40	1	8,546	0.01%
2018/01/25	4	25.91	20	25.50	25.20	-16	8,703	-0.18%
2018/01/22	32	27.21	9	27.28	27.15	23	8,922	0.26%
2018/01/18	0	0.00	2	24.80	24.85	-2	9,485	-0.02%
2018/01/17	2	24.08	0	0.00	23.90	2	9,672	0.02%
2018/01/16	0	0.00	2	24.25	24.20	-2	10,268	-0.02%
2018/01/15	0	0.00	0	24.00	24.00	0	10,700	0.00%
2018/01/10	2	24.40	10	23.93	23.70	-8	11,155	-0.07%
2018/01/09	20	24.45	0	0.00	24.35	20	11,346	0.18%
2018/01/08	1	26.25	2	26.20	24.65	-1	11,708	-0.01%
2018/01/05	15	25.07	14	25.05	25.50	1	11,693	0.01%
2018/01/04	9	24.41	0	0.00	24.30	9	11,734	0.08%
2018/01/03	0	0.00	1	24.00	24.05	-1	11,867	-0.01%
2018/01/02	2	23.40	2	23.15	23.40	0	11,971	0.00%