漢磊 (3707)-國票-新莊券商分點個股進出

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
60.8
漲跌
▼0.3
漲幅
-0.49%
成交量
1,423張
產業
上櫃半導體類股
1281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－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊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
2024/06/25	0	0.00	2	60.15	60.80	-2	4,161	-0.05%
2024/06/20	1	62.00	0	0.00	62.80	1	4,148	0.02%
2024/06/17	2	61.00	2	61.30	61.10	0	4,162	0.00%
2024/06/14	0	0.00	2	62.70	62.80	-2	4,134	-0.05%
2024/06/06	0	0.00	1	59.50	59.20	-1	4,277	-0.02%
2024/06/05	1	60.00	0	0.00	59.80	1	4,902	0.02%
2024/06/04	1	62.00	5	61.36	60.80	-4	5,008	-0.08%
2024/05/31	0	0.00	2	62.30	62.10	-2	5,096	-0.04%
2024/05/28	0	0.00	2	63.00	63.50	-2	5,141	-0.04%
2024/05/24	2	61.40	0	0.00	61.30	2	5,152	0.04%
2024/05/22	0	0.00	2	63.90	63.90	-2	5,172	-0.04%
2024/05/16	0	0.00	1	64.10	63.50	-1	5,151	-0.02%
2024/05/06	0	0.00	1	66.10	66.10	-1	5,109	-0.02%
2024/05/02	0	0.00	3	70.30	70.50	-3	5,029	-0.06%
2024/04/29	1	69.90	0	0.00	70.10	1	4,960	0.02%
2024/04/25	0	0.00	0	70.80	70.60	0	4,867	0.00%
2024/04/19	3	68.30	0	0.00	67.10	3	4,625	0.06%
2024/04/18	2	75.20	0	0.00	72.00	2	4,470	0.04%
2024/04/12	1	72.00	0	0.00	71.60	1	3,741	0.03%
2024/04/09	0	0.00	1	66.00	65.70	-1	3,357	-0.03%
2024/04/08	0	0.00	3	67.00	67.20	-3	3,322	-0.09%
2024/04/03	1	66.70	0	0.00	68.60	1	3,261	0.03%
2024/04/02	1	65.80	2	65.60	68.20	-1	3,173	-0.03%
2024/04/01	1	67.90	3	68.00	67.70	-2	2,978	-0.07%
2024/03/22	2	59.80	0	0.00	59.30	2	2,479	0.08%
2024/03/21	0	0.00	0.8	57.55	57.20	-0.8	2,439	-0.03%
2024/03/15	0	0.00	0.2	59.80	59.50	-0.2	2,472	-0.01%
2024/03/14	5	61.10	1	60.00	61.20	4	2,445	0.16%
2024/03/11	3	65.63	3	65.17	64.20	0	2,207	0.00%
2024/03/08	3	60.17	0	0.00	61.00	3	1,567	0.19%
2024/02/05	0	0.00	4	60.70	60.90	-4	1,300	-0.31%
2024/01/29	0	0.00	4	64.40	64.40	-4	1,263	-0.32%
2024/01/05	2	68.70	0	0.00	69.10	2	1,275	0.16%
2023/12/19	0	0.00	1	72.90	72.90	-1	1,374	-0.07%
2023/12/15	3	74.07	0	0.00	73.60	3	1,504	0.20%
2023/12/04	2	74.30	0	0.00	73.80	2	1,454	0.14%
2023/12/01	0	0.00	2	75.30	75.10	-2	1,451	-0.14%
2023/11/21	0.1	73.20	0	0.00	73.00	0.1	1,370	0.01%
2023/11/06	0	0.00	5	71.40	71.70	-5	1,452	-0.34%
2023/10/20	2	70.80	0	0.00	70.90	2	1,568	0.13%
2023/10/17	0	0.00	2	72.25	71.30	-2	1,638	-0.12%
2023/10/13	5	72.18	0	0.00	73.00	5	1,712	0.29%
2023/09/19	5	79.90	0	0.00	80.00	5	2,814	0.18%
2023/08/25	0	0.00	1	76.90	76.90	-1	4,037	-0.02%
2023/08/24	3	75.97	15	76.52	77.30	-12	4,045	-0.30%
2023/08/18	0	0.00	1	74.70	75.10	-1	4,085	-0.02%
2023/08/11	1	74.80	0	0.00	75.00	1	4,059	0.02%
2023/08/08	1	79.00	0	0.00	78.00	1	4,089	0.02%
2023/08/02	1	78.30	0	0.00	77.70	1	4,126	0.02%
2023/07/27	5	80.00	0	0.00	79.90	5	4,088	0.12%
2023/07/25	0	0.00	1	80.40	80.80	-1	4,105	-0.02%
2023/07/24	4	78.75	0	0.00	78.30	4	4,093	0.10%
2023/07/18	6	84.87	3	84.60	84.00	3	4,258	0.07%
2023/07/14	0	0.00	4	88.00	87.70	-4	4,293	-0.09%
2023/07/13	5	87.20	5	87.84	86.60	0	4,279	0.00%
2023/07/12	9.3	88.89	1	89.20	88.40	8.3	4,230	0.20%
2023/07/11	2	92.75	1	90.50	90.50	1	4,143	0.02%
2023/07/10	5.7	90.82	14.8	91.66	90.40	-9.1	3,887	-0.23%
2023/07/07	11	86.65	6	86.80	86.70	5	3,557	0.14%
2023/07/06	4	87.03	2	87.40	88.00	2	3,479	0.06%
2023/07/05	1	84.50	0	0.00	83.90	1	3,244	0.03%
2023/07/04	1	84.70	0	0.00	84.20	1	3,256	0.03%
2023/07/03	0.2	83.60	0	0.00	83.10	0.2	3,271	0.00%
2023/06/30	0	0.00	2	83.10	83.80	-2	3,256	-0.06%
2023/06/28	0.1	83.20	0	0.00	82.90	0.1	3,313	0.00%
2023/06/27	0.1	83.90	0.6	84.81	83.20	-0.5	3,418	-0.01%
2023/06/26	1.2	86.28	0.4	85.00	84.50	0.8	3,399	0.02%
2023/06/21	0.1	87.48	0	0.00	86.70	0.1	3,392	0.00%
2023/06/16	1	87.00	0	0.00	86.10	1	3,331	0.03%
2023/06/15	4	89.33	0	0.00	88.60	4	3,330	0.12%
2023/06/13	5	87.64	2	87.30	86.50	3	3,047	0.10%
2023/06/12	1	85.00	1	85.60	85.40	0	2,895	0.00%
2023/06/08	0	82.80	0	0.00	82.70	0	2,862	0.00%
2023/06/07	0	0.00	3	83.83	84.70	-3	2,898	-0.10%
2023/06/06	0	0.00	20	82.00	82.00	-20	2,862	-0.70%
2023/06/05	21	87.65	0	0.00	85.20	21	2,812	0.75%
2023/06/02	0	0.00	6	82.60	82.20	-6	2,698	-0.22%
2023/05/19	3	78.20	0	0.00	78.00	3	3,019	0.10%
2023/05/16	0.2	76.70	0	0.00	76.60	0.2	3,082	0.01%
2023/05/12	0	0.00	2	74.40	75.50	-2	3,123	-0.06%
2023/05/10	0	0.00	2	77.00	77.40	-2	3,148	-0.06%
2023/05/09	0	76.40	0	0.00	76.50	0	3,168	0.00%
2023/05/04	0	78.50	0	0.00	78.30	0	3,464	0.00%
2023/04/26	1	76.10	0	0.00	76.70	1	3,627	0.03%
2023/04/25	2.1	78.70	0	0.00	77.00	2.1	3,610	0.06%
2023/04/24	0	0.00	2	78.45	80.00	-2	3,603	-0.06%
2023/04/21	0.2	79.74	0	0.00	79.10	0.2	3,573	0.01%
2023/04/20	3.1	84.19	0	0.00	83.50	3.1	3,464	0.09%
2023/04/18	0	0.00	0.1	88.80	87.60	-0.1	3,431	0.00%
2023/04/17	1.2	88.48	0	0.00	88.70	1.2	3,425	0.04%
2023/04/13	0.1	88.60	5	88.90	88.20	-4.9	3,425	-0.14%
2023/04/11	0	0.00	1	90.00	90.00	-1	3,405	-0.03%
2023/04/06	1	91.60	1	91.60	91.30	0	3,404	0.00%
2023/03/30	1	90.40	0	0.00	90.50	1	3,449	0.03%
2023/03/20	1	90.90	1	90.30	89.90	0	3,390	0.00%
2023/03/17	0.1	88.00	1	87.20	88.50	-0.9	3,318	-0.03%
2023/03/15	1	87.00	3	87.90	86.80	-2	3,365	-0.06%
2023/03/14	3	87.10	0	0.00	86.10	3	3,395	0.09%
2023/03/13	0	0.00	1	88.30	88.40	-1	3,426	-0.03%
2023/03/07	0	0.00	2	92.60	92.50	-2	3,544	-0.06%
2023/03/06	5	90.40	3	90.10	90.70	2	3,527	0.06%
2023/03/03	1	86.80	2	89.60	89.20	-1	3,536	-0.03%
2023/03/02	3	90.93	0	0.00	90.80	3	3,372	0.09%
2023/02/21	1	97.80	0	0.00	97.10	1	3,626	0.03%
2023/02/08	1	99.30	0	0.00	98.90	1	4,401	0.02%
2023/02/02	1	100.00	1	100.00	100.00	0	4,351	0.00%
2023/02/01	0	0.00	1	96.80	96.70	-1	4,263	-0.02%
2023/01/31	0	0.00	12	96.17	96.30	-12	4,303	-0.28%
2023/01/30	2	91.50	2	91.75	94.80	0	4,295	0.00%
2023/01/13	2	88.90	0	0.00	87.70	2	4,344	0.05%
2023/01/12	2	91.70	2	91.95	89.20	0	4,404	0.00%
2023/01/05	0	0.00	1	87.40	85.90	-1	4,723	-0.02%
2022/12/29	1	84.60	0	0.00	85.10	1	5,112	0.02%
2022/12/22	1	86.60	0	0.00	86.90	1	5,581	0.02%
2022/12/21	4	88.98	1	87.60	87.60	3	5,715	0.05%
2022/12/19	1	90.50	1	91.60	90.90	0	6,017	0.00%
2022/12/15	3	95.33	0	0.00	95.40	3	6,214	0.05%
2022/12/14	1	95.50	0	0.00	95.90	1	6,247	0.02%
2022/12/13	1	94.80	1	93.80	93.80	0	6,275	0.00%
2022/12/07	10	98.16	13	99.12	96.20	-3	6,462	-0.05%
2022/12/06	1	101.50	0	0.00	99.80	1	6,454	0.02%
2022/12/05	2	104.00	0	0.00	103.00	2	6,541	0.03%
2022/12/02	1	102.00	1	103.00	102.50	0	6,546	0.00%
2022/12/01	0	0.00	4	102.38	102.00	-4	6,589	-0.06%
2022/11/25	2	96.75	0	0.00	96.00	2	6,967	0.03%
2022/11/24	2	98.50	0	0.00	98.80	2	6,996	0.03%
2022/11/22	2	99.05	0	0.00	98.30	2	7,184	0.03%
2022/11/18	24	101.56	24	103.75	99.60	0	7,455	0.00%
2022/11/17	0	0.00	3	100.50	102.00	-3	7,553	-0.04%
2022/11/16	3	98.43	0	0.00	98.30	3	7,672	0.04%
2022/11/15	2	97.30	5.1	98.41	101.00	-3.1	7,668	-0.04%
2022/11/14	3	94.57	1	96.00	95.30	2	8,013	0.02%
2022/11/11	1	94.70	5	97.44	93.60	-4	8,238	-0.05%
2022/11/10	4	93.50	0	0.00	93.00	4	8,202	0.05%
2022/11/09	0	0.00	4	93.80	94.30	-4	8,285	-0.05%
2022/11/08	0	0.00	1	92.60	90.40	-1	8,385	-0.01%
2022/11/04	0	0.00	2	90.40	91.10	-2	8,609	-0.02%
2022/11/03	1	89.80	0	0.00	89.90	1	8,677	0.01%
2022/10/27	0	0.00	2	83.30	85.90	-2	9,348	-0.02%
2022/10/26	1	82.40	0	0.00	81.90	1	9,542	0.01%
2022/10/25	4	84.58	0	0.00	82.50	4	9,588	0.04%
2022/10/20	2	85.35	2	86.25	86.20	0	10,050	0.00%
2022/10/19	2	86.05	0	0.00	85.80	2	10,335	0.02%
2022/10/18	3	87.00	3	87.40	87.90	0	10,432	0.00%
2022/10/17	12	85.06	0	0.00	86.80	12	10,554	0.11%
2022/10/14	0	0.00	11	87.06	89.10	-11	10,742	-0.10%
2022/10/12	1	90.90	0	0.00	90.00	1	11,255	0.01%
2022/10/11	3.2	91.78	2	90.80	90.80	1.2	11,414	0.01%
2022/10/07	4	98.90	1	97.50	97.50	3	11,748	0.03%
2022/10/06	0	0.00	1	103.00	101.50	-1	11,787	-0.01%
2022/10/05	2	99.75	4	102.15	99.80	-2	11,825	-0.02%
2022/10/04	2	98.20	0	0.00	101.00	2	11,829	0.02%
2022/09/30	0	0.00	1	93.10	95.00	-1	12,487	-0.01%
2022/09/29	0	0.00	2	91.40	91.10	-2	12,909	-0.02%
2022/09/28	2.1	91.03	1	92.50	90.70	1.1	13,222	0.01%
2022/09/27	4	96.80	2	98.80	99.60	2	13,774	0.01%
2022/09/26	3.2	101.53	0	0.00	98.50	3.2	14,054	0.02%
2022/09/23	1	108.00	0	0.00	107.00	1	14,215	0.01%
2022/09/22	0	0.00	3	113.17	114.00	-3	14,252	-0.02%
2022/09/21	1	110.50	0	0.00	110.00	1	14,266	0.01%
2022/09/19	0	0.00	3	109.50	109.50	-3	14,511	-0.02%
2022/09/16	2	110.50	0	0.00	109.50	2	14,612	0.01%
2022/09/15	2	113.25	2	112.75	111.50	0	14,736	0.00%
2022/09/14	12	110.46	12	113.38	114.00	0	14,959	0.00%
2022/09/13	2	112.25	1	114.50	111.50	1	15,080	0.01%
2022/09/12	1	112.50	1	113.50	112.50	0	15,194	0.00%
2022/09/06	1	110.50	0	0.00	107.00	1	15,312	0.01%
2022/09/05	2	111.50	0	0.00	110.50	2	15,354	0.01%
2022/09/02	0	0.00	1	116.00	115.00	-1	15,372	-0.01%
2022/09/01	5	113.70	2	115.50	113.00	3	15,352	0.02%
2022/08/31	1	116.00	0	0.00	115.50	1	15,307	0.01%
2022/08/29	1	110.50	1	112.50	116.00	0	15,566	0.00%
2022/08/26	1	116.00	2	119.00	115.50	-1	15,485	-0.01%
2022/08/25	2	117.00	9	116.50	117.00	-7	15,471	-0.05%
2022/08/24	3	115.33	2	116.25	113.00	1	15,425	0.01%
2022/08/23	3	113.33	0	0.00	115.50	3	15,405	0.02%
2022/08/22	3	112.67	2	111.50	111.50	1	15,309	0.01%
2022/08/19	7	113.36	9	114.11	113.00	-2	15,226	-0.01%
2022/08/18	2	110.50	4	106.00	109.00	-2	14,800	-0.01%
2022/08/17	1	104.00	0	0.00	102.50	1	14,631	0.01%
2022/08/16	10	105.50	12	106.38	104.50	-2	14,638	-0.01%
2022/08/15	1	106.00	1	106.00	105.50	0	14,659	0.00%
2022/08/12	1	101.00	1	101.50	101.50	0	14,467	0.00%
2022/08/11	4	103.50	4	101.50	99.60	0	14,453	0.00%
2022/08/10	0	0.00	1	99.20	98.50	-1	14,537	-0.01%
2022/08/09	37	100.68	39	102.00	101.00	-2	14,513	-0.01%
2022/08/08	1	98.00	2	98.95	99.50	-1	14,328	-0.01%
2022/08/05	0	0.00	5.1	97.06	98.80	-5.1	14,409	-0.04%
2022/08/04	3	93.80	2	94.05	95.00	1	14,382	0.01%
2022/08/03	5.1	93.55	3	93.00	93.20	2.1	14,364	0.01%
2022/08/02	5.1	95.96	0	0.00	96.20	5.1	14,293	0.04%
2022/08/01	1	101.00	0	0.00	100.50	1	14,116	0.01%
2022/07/29	2	102.50	1.1	102.00	102.50	0.9	14,118	0.01%
2022/07/28	3	100.27	4	99.25	98.50	-1	14,034	-0.01%
2022/07/27	2	98.80	2	99.65	99.50	0	13,908	0.00%
2022/07/26	2	98.50	0	0.00	97.40	2	13,776	0.01%
2022/07/25	16	100.28	16	100.66	100.50	0	13,539	0.00%
2022/07/22	1	100.00	0	0.00	99.10	1	13,580	0.01%
2022/07/21	2	100.75	2	101.00	101.50	0	13,675	0.00%
2022/07/20	3	99.10	6	99.90	99.30	-3	13,520	-0.02%
2022/07/19	3	91.70	6	92.83	94.30	-3	13,162	-0.02%
2022/07/18	5	95.30	5	94.02	93.00	0	13,027	0.00%
2022/07/15	5	91.88	7	93.04	93.00	-2	12,806	-0.02%
2022/07/14	1	86.20	1	88.00	88.00	0	12,375	0.00%
2022/07/13	2	86.00	0	0.00	83.50	2	12,311	0.02%
2022/07/12	11.1	84.02	1	84.70	82.00	10.1	12,306	0.08%
2022/07/11	1	87.30	1	87.80	87.90	0	12,314	0.00%
2022/07/08	30	88.37	34	87.81	88.50	-4	12,130	-0.03%
2022/07/07	5	84.56	0	0.00	85.00	5	11,708	0.04%
2022/07/06	1.1	85.04	0	0.00	83.50	1.1	11,235	0.01%
2022/07/05	6	91.42	4	89.00	90.10	2	10,979	0.02%
2022/07/04	6.1	96.07	3	92.80	90.90	3.1	10,346	0.03%
2022/07/01	3.1	106.50	0	0.00	101.00	3.1	10,130	0.03%
2022/06/30	3	114.17	0	0.00	112.00	3	9,861	0.03%
2022/06/27	1	122.50	4	121.00	125.00	-3	10,509	-0.03%
2022/06/23	3	117.00	2	118.50	119.00	1	10,810	0.01%
2022/06/22	6	118.08	4	117.13	119.50	2	11,550	0.02%
2022/06/21	0	0.00	12	115.83	118.00	-12	11,540	-0.10%
2022/06/20	2.1	110.21	0	0.00	108.50	2.1	11,618	0.02%
2022/06/17	1.1	119.27	1	117.50	118.50	0.1	11,816	0.00%
2022/06/16	5	125.00	2	121.75	120.50	3	12,158	0.02%
2022/06/15	11	128.05	6	129.33	126.50	5	12,606	0.04%
2022/06/14	5	131.00	3	131.17	131.00	2	13,160	0.02%
2022/06/13	1	133.50	1	129.50	133.50	0	13,413	0.00%
2022/06/10	2	133.75	3	133.00	132.50	-1	13,626	-0.01%
2022/06/09	1	134.00	1	135.50	134.50	0	13,963	0.00%
2022/06/08	6	134.33	5	133.90	133.50	1	14,265	0.01%
2022/06/07	2	129.00	5	129.60	130.00	-3	14,193	-0.02%
2022/06/06	14	127.25	2	127.00	127.00	12	14,134	0.08%
2022/06/02	1	128.00	2	128.25	127.50	-1	14,263	-0.01%
2022/06/01	2	126.50	3.3	126.43	126.00	-1.3	14,291	-0.01%
2022/05/31	3	126.33	1	126.50	126.50	2	14,344	0.01%
2022/05/30	0	0.00	1	123.00	125.00	-1	14,311	-0.01%
2022/05/27	0	0.00	4	120.50	119.00	-4	14,305	-0.03%
2022/05/26	2	122.00	2	120.00	119.50	0	14,337	0.00%
2022/05/25	2	120.50	2	116.00	120.50	0	14,351	0.00%
2022/05/24	0	0.00	1.1	118.24	115.50	-1.1	14,427	-0.01%
2022/05/23	1	122.00	0	0.00	121.00	1	14,403	0.01%
2022/05/20	0	0.00	0	119.00	119.00	0	14,368	0.00%
2022/05/19	0	118.00	0	0.00	120.00	0	14,446	0.00%
2022/05/18	1	118.50	2	119.50	121.00	-1	14,456	-0.01%
2022/05/17	0	0.00	1	115.50	117.00	-1	14,241	-0.01%
2022/05/16	0	0.00	1	116.00	113.00	-1	14,299	-0.01%
2022/05/13	2	114.50	0	0.00	113.50	2	14,329	0.01%
2022/05/12	4	113.00	3	111.67	108.50	1	14,376	0.01%
2022/05/11	10	115.00	12	112.75	112.00	-2	14,608	-0.01%
2022/05/10	0	0.00	2.1	111.02	113.50	-2.1	14,616	-0.01%
2022/05/09	0	0.00	1	112.00	108.50	-1	14,710	-0.01%
2022/05/06	2	108.75	0	0.00	116.00	2	14,893	0.01%
2022/05/05	2	113.00	0	0.00	113.00	2	14,931	0.01%
2022/05/04	0	0.00	2	110.00	112.00	-2	14,911	-0.01%
2022/04/28	0.1	103.50	0	0.00	102.50	0.1	15,062	0.00%
2022/04/27	3	104.00	0	0.00	106.00	3	14,925	0.02%
2022/04/26	3	111.00	3	110.50	110.00	0	14,714	0.00%
2022/04/25	0.1	109.00	0	0.00	110.00	0.1	14,715	0.00%
2022/04/22	2.1	115.76	0	0.00	115.00	2.1	14,672	0.01%
2022/04/21	0	0.00	1	124.00	123.00	-1	14,735	-0.01%
2022/04/19	2	122.75	1	122.50	121.00	1	15,002	0.01%
2022/04/18	2	122.00	1	119.50	119.50	1	15,138	0.01%
2022/04/15	2	125.00	0	0.00	123.00	2	15,233	0.01%
2022/04/14	1	132.50	1	132.50	130.50	0	15,425	0.00%
2022/04/13	1	128.50	3	130.83	130.50	-2	15,411	-0.01%
2022/04/12	2	127.50	1	128.00	124.50	1	15,455	0.01%
2022/04/11	1	127.50	0	0.00	128.50	1	15,497	0.01%
2022/04/07	2	128.25	1	129.00	124.50	1	15,528	0.01%
2022/03/31	3	134.17	0	0.00	133.00	3	16,040	0.02%
2022/03/30	0	0.00	4	138.38	137.50	-4	15,779	-0.03%
2022/03/28	10	134.50	11	135.64	136.50	-1	15,114	-0.01%
2022/03/25	4	138.50	6	139.58	134.00	-2	14,809	-0.01%
2022/03/24	2	133.00	0	0.00	134.50	2	14,028	0.01%
2022/03/23	125	131.74	126	132.42	130.50	-1	13,891	-0.01%	大買/大賣/
2022/03/22	1	134.00	1.1	132.77	132.00	-0.1	13,907	0.00%
2022/03/21	2	133.25	6	132.33	131.50	-4	13,712	-0.03%
2022/03/18	19	127.63	18	128.92	129.50	1	13,415	0.01%
2022/03/17	1	122.00	9.1	123.12	127.00	-8.1	13,097	-0.06%
2022/03/16	2	119.75	2	120.50	115.50	0	12,561	0.00%
2022/03/15	82	120.73	86	118.25	116.00	-4	12,323	-0.03%
2022/03/14	13	119.46	6	120.08	120.50	7	12,224	0.06%
2022/03/11	3	116.17	1	116.00	117.50	2	12,051	0.02%
2022/03/10	1	114.50	5	117.30	118.00	-4	11,755	-0.03%
2022/03/09	3	108.67	2	108.25	107.50	1	11,998	0.01%
2022/03/08	4	108.50	3	109.00	106.00	1	12,521	0.01%
2022/03/07	3	112.83	0	0.00	108.00	3	12,436	0.02%
2022/03/04	3	116.00	3	117.50	117.00	0	12,518	0.00%
2022/03/03	3	115.50	3	115.50	114.50	0	12,739	0.00%
2022/03/02	2	113.50	3.1	113.32	115.50	-1.1	12,940	-0.01%
2022/03/01	2	110.13	2	110.75	111.00	0	13,007	0.00%
2022/02/25	3	104.33	3	104.17	107.50	0	13,312	0.00%
2022/02/24	1.1	102.32	1	103.50	101.00	0.1	13,622	0.00%
2022/02/23	1	106.50	1	107.00	107.00	0	13,708	0.00%
2022/02/22	1	108.50	1	109.00	107.00	0	14,312	0.00%
2022/02/21	3	112.83	2	112.50	113.00	1	14,773	0.01%
2022/02/18	3	117.67	1	116.00	117.50	2	15,619	0.01%
2022/02/17	3	116.83	4	115.88	116.00	-1	16,741	-0.01%
2022/02/16	3	118.50	1	115.50	116.00	2	17,296	0.01%
2022/02/15	3	115.67	3	117.33	115.00	0	17,696	0.00%
2022/02/14	3	114.67	3	116.50	114.50	0	18,179	0.00%
2022/02/11	6.1	118.64	6	118.25	120.50	0.1	18,412	0.00%
2022/02/10	2	113.50	2	115.00	113.50	0	18,570	0.00%
2022/02/09	5	115.50	5	111.90	115.50	0	18,977	0.00%
2022/02/08	4	108.63	1	110.00	109.00	3	19,452	0.02%
2022/02/07	101	102.77	101	104.63	106.50	0	19,958	0.00%	大買/大賣/
2022/01/25	2	109.00	1	109.00	105.00	1	22,199	0.00%
2022/01/24	4	109.75	1	108.00	112.00	3	23,333	0.01%
2022/01/21	1.2	109.54	1	110.00	107.50	0.2	24,393	0.00%
2022/01/20	1	112.00	1	112.50	113.00	0	24,821	0.00%
2022/01/19	1	113.48	2	113.50	113.00	-1	25,702	0.00%
2022/01/18	2	118.25	1	118.50	116.00	1	27,585	0.00%
2022/01/17	1	115.50	1	116.00	118.50	0	27,949	0.00%
2022/01/14	4	110.75	3	111.33	115.50	1	28,705	0.00%
2022/01/13	3	114.17	16	114.75	114.50	-13	29,333	-0.04%
2022/01/12	1	117.50	1	118.00	116.50	0	30,283	0.00%
2022/01/11	3	120.83	2	121.00	117.50	1	31,864	0.00%
2022/01/10	1	124.50	1	125.00	125.50	0	32,869	0.00%
2022/01/07	4	126.50	1	131.00	123.50	3	33,851	0.01%
2022/01/06	3	133.00	1	134.00	134.00	2	34,726	0.01%
2022/01/05	4	135.50	3	135.83	135.00	1	35,729	0.00%
2022/01/04	3	143.17	1	142.00	141.00	2	36,751	0.01%
2022/01/03	2	147.25	3	147.17	144.50	-1	38,902	0.00%
2021/12/30	2	144.00	0	0.00	143.00	2	39,815	0.01%
2021/12/29	2	146.50	2	147.25	146.00	0	40,713	0.00%
2021/12/28	26	147.50	36	148.21	145.50	-10	41,252	-0.02%
2021/12/27	2	143.00	1	142.50	144.50	1	41,547	0.00%
2021/12/24	1	139.00	2	137.50	136.00	-1	41,792	0.00%
2021/12/23	2	139.50	1	139.50	138.00	1	42,607	0.00%
2021/12/22	1	138.00	4	137.38	136.00	-3	43,380	-0.01%
2021/12/20	2	133.00	0	0.00	134.50	2	45,849	0.00%
2021/12/17	4	138.50	2	139.25	136.50	2	47,177	0.00%
2021/12/16	0	0.00	2	142.25	143.00	-2	48,924	0.00%
2021/12/15	2	134.00	2	137.25	137.00	0	49,234	0.00%
2021/12/14	2	133.50	3	134.83	133.50	-1	49,407	0.00%
2021/12/13	4	134.25	2	134.25	134.00	2	49,442	0.00%
2021/12/10	2	137.50	2	138.50	137.50	0	49,568	0.00%
2021/12/09	5	140.10	2	141.00	141.50	3	49,819	0.01%
2021/12/08	34.1	143.27	33	142.86	143.00	1.1	50,199	0.00%
2021/12/07	13	146.54	8	145.63	143.00	5	50,938	0.01%
2021/12/06	1	149.50	0	0.00	149.50	1	51,266	0.00%
2021/12/03	0	0.00	2	155.00	155.00	-2	51,575	0.00%
2021/12/02	3	154.17	2	155.00	156.00	1	51,503	0.00%
2021/12/01	3	148.17	3	148.33	148.00	0	51,169	0.00%
2021/11/30	5	149.10	6	151.00	150.00	-1	51,467	0.00%
2021/11/29	14	147.21	13	145.54	148.50	1	51,759	0.00%
2021/11/26	13	141.00	5	145.40	148.50	8	51,975	0.02%
2021/11/25	2	146.50	4	145.63	145.50	-2	51,787	0.00%
2021/11/24	5	145.90	4	147.13	145.00	1	51,859	0.00%
2021/11/23	9	152.00	6	150.92	147.00	3	51,866	0.01%
2021/11/22	9	153.61	9	155.11	153.00	0	51,979	0.00%
2021/11/19	7	158.43	9	158.39	156.00	-2	52,766	0.00%
2021/11/18	8	160.13	3	160.00	157.00	5	52,749	0.01%
2021/11/17	16	166.59	21	165.33	165.50	-5	52,962	-0.01%
2021/11/16	9	165.50	4	167.75	159.50	5	52,558	0.01%
2021/11/15	4	155.63	6	157.33	159.00	-2	51,648	0.00%
2021/11/12	10	152.45	11	152.68	149.00	-1	51,393	0.00%
2021/11/11	21	151.33	28	150.20	151.50	-7	51,178	-0.01%
2021/11/10	42	144.02	38	141.67	145.00	4	50,801	0.01%
2021/11/09	8	145.25	6	149.50	142.00	2	50,612	0.00%
2021/11/08	11	142.50	13	142.69	146.50	-2	50,327	0.00%
2021/11/05	11	148.50	9	148.94	147.50	2	50,121	0.00%
2021/11/04	104	159.07	98	154.15	150.00	6	49,748	0.01%	大買/
2021/11/03	119	154.76	121	156.03	160.50	-2	49,363	0.00%	大買/大賣/
2021/11/02	29	159.07	20	160.38	154.00	9	48,518	0.02%
2021/11/01	8	162.13	12	161.79	165.50	-4	47,371	-0.01%
2021/10/29	14	151.14	11	150.18	152.50	3	46,367	0.01%
2021/10/28	0	0.00	5	144.00	142.50	-5	45,320	-0.01%
2021/10/27	16	142.47	18	141.61	141.50	-2	45,025	0.00%
2021/10/26	18	141.92	15	143.57	140.00	3	44,406	0.01%
2021/10/25	0	0.00	1	134.50	135.00	-1	42,768	0.00%
2021/10/22	57	134.28	55	131.00	135.50	2	42,815	0.00%
2021/10/21	4	137.00	7	136.71	132.50	-3	42,435	-0.01%
2021/10/20	19	132.11	20	132.38	135.50	-1	42,141	0.00%
2021/10/19	39	131.36	38	132.72	129.50	1	41,482	0.00%
2021/10/18	53	127.69	50	126.08	132.00	3	40,515	0.01%
2021/10/15	24	125.46	34	125.31	128.50	-10	40,101	-0.02%
2021/10/14	12	119.75	11	120.45	117.00	1	39,579	0.00%
2021/10/13	10	126.00	9	127.50	122.00	1	39,274	0.00%
2021/10/12	34	126.79	38	127.14	128.50	-4	39,148	-0.01%
2021/10/08	64	126.46	57	125.66	124.00	7	39,173	0.02%
2021/10/07	16	121.63	20	121.75	124.50	-4	37,710	-0.01%
2021/10/06	10	115.60	10	115.65	113.50	0	37,871	0.00%
2021/10/05	7	105.86	9	107.61	113.50	-2	37,204	-0.01%
2021/10/04	9	109.00	7	108.43	106.00	2	36,571	0.01%
2021/10/01	9	112.89	7	111.14	112.00	2	36,165	0.01%
2021/09/30	2	116.50	16	115.34	118.00	-14	36,074	-0.04%
2021/09/29	24	115.81	16	115.47	112.00	8	35,335	0.02%
2021/09/28	22	121.61	18	122.33	122.00	4	34,671	0.01%
2021/09/27	20	125.90	24	125.29	123.00	-4	33,883	-0.01%
2021/09/24	9	121.06	16	121.19	119.50	-7	32,349	-0.02%
2021/09/23	21	118.93	34	117.91	121.00	-13	31,055	-0.04%
2021/09/22	43	108.13	51	107.59	110.50	-8	29,473	-0.03%
2021/09/17	12	106.88	4	104.88	107.50	8	29,084	0.03%
2021/09/16	2	102.00	3	102.00	101.50	-1	28,932	0.00%
2021/09/15	6	101.17	1	101.50	100.50	5	28,857	0.02%
2021/09/14	8	107.13	7	106.36	106.00	1	28,654	0.00%
2021/09/13	39	106.41	43	107.38	106.50	-4	28,806	-0.01%
2021/09/10	58	106.23	58	105.62	108.00	0	28,763	0.00%
2021/09/09	16	100.85	18	102.56	101.50	-2	28,549	-0.01%
2021/09/08	12	96.17	12	95.69	94.60	0	28,436	0.00%
2021/09/07	9	99.19	3	98.83	98.60	6	28,804	0.02%
2021/09/06	5	103.30	6	104.25	103.50	-1	29,578	0.00%
2021/09/03	21	103.74	32	104.63	103.00	-11	29,580	-0.04%
2021/09/02	11	110.41	12	110.71	106.00	-1	29,540	0.00%
2021/09/01	23	110.33	14	110.18	114.00	9	29,120	0.03%
2021/08/31	1	106.50	2	107.00	109.00	-1	28,646	0.00%
2021/08/30	3	105.50	1	105.50	106.00	2	28,721	0.01%
2021/08/27	7	106.36	4	106.38	104.50	3	28,782	0.01%
2021/08/26	8	107.06	8	107.81	111.50	0	29,032	0.00%
2021/08/25	27	109.17	22	109.48	106.50	5	28,704	0.02%
2021/08/24	31	105.18	35	104.21	105.00	-4	27,801	-0.01%
2021/08/23	4	100.40	38	100.57	104.00	-34	27,303	-0.12%
2021/08/20	15	91.70	28	92.39	94.60	-13	26,844	-0.05%
2021/08/19	14	88.11	12	89.06	86.00	2	26,642	0.01%
2021/08/18	12	84.88	14	86.96	89.80	-2	26,569	-0.01%
2021/08/17	64	90.59	65	86.77	84.50	-1	26,688	0.00%
2021/08/16	67	90.63	63	91.71	92.00	4	26,509	0.02%
2021/08/13	18	93.01	10	92.75	90.30	8	26,453	0.03%
2021/08/12	12	95.22	10	95.66	95.60	2	26,366	0.01%
2021/08/11	19	92.24	16	92.23	93.30	3	26,380	0.01%
2021/08/10	42	95.59	32	96.86	96.50	10	26,198	0.04%
2021/08/09	21	98.72	11	99.23	95.40	10	26,051	0.04%
2021/08/06	21	106.74	7	106.86	106.00	14	25,867	0.05%
2021/08/05	2	106.25	2	106.75	112.50	0	25,914	0.00%
2021/08/04	13	109.00	7	109.50	107.00	6	26,200	0.02%
2021/08/02	0	0.00	4	105.38	106.50	-4	26,038	-0.02%
2021/07/30	10	105.05	4	106.25	102.50	6	25,949	0.02%
2021/07/29	6	104.50	10	104.60	108.00	-4	25,755	-0.02%
2021/07/28	11	103.14	7	104.86	104.50	4	25,598	0.02%
2021/07/27	22	116.80	12	118.92	112.00	10	25,361	0.04%
2021/07/26	18	117.47	18	118.81	118.00	0	25,132	0.00%
2021/07/23	9	116.28	6	115.83	114.00	3	24,749	0.01%
2021/07/22	14	119.89	14	120.57	121.50	0	24,472	0.00%
2021/07/21	10	111.70	13	112.85	117.00	-3	23,826	-0.01%
2021/07/20	10	110.30	7.2	112.42	106.50	2.8	23,256	0.01%
2021/07/19	51	115.99	52	117.30	112.50	-1	22,976	0.00%
2021/07/16	23	110.24	26	108.69	111.00	-3	22,765	-0.01%
2021/07/15	25	100.89	16	101.58	107.00	9	22,479	0.04%
2021/07/14	4	96.55	14	96.48	99.60	-10	21,925	-0.05%
2021/07/13	7	94.81	2	95.60	90.60	5	21,341	0.02%
2021/07/12	2	87.30	3.1	91.64	92.70	-1.1	20,269	-0.01%
2021/07/09	2	85.50	3	85.63	84.30	-1	20,067	0.00%
2021/07/08	6	84.20	6	85.13	83.70	0	20,187	0.00%
2021/07/07	5	83.78	11	83.16	84.30	-6	20,213	-0.03%
2021/07/06	11	81.14	16	79.72	79.70	-5	20,418	-0.02%
2021/07/05	4	80.20	3	80.33	80.60	1	20,953	0.00%
2021/07/02	2	77.70	3	77.60	79.20	-1	21,542	0.00%
2021/07/01	4	77.40	0	0.00	76.10	4	22,398	0.02%
2021/06/30	4	78.13	3	78.83	78.30	1	23,111	0.00%
2021/06/29	1.2	79.54	0	0.00	77.70	1.2	23,415	0.01%
2021/06/28	5	83.94	6	83.40	81.50	-1	23,399	0.00%
2021/06/25	8	85.34	11	85.82	85.00	-3	24,037	-0.01%
2021/06/24	7	83.93	7	84.24	83.10	0	24,507	0.00%
2021/06/23	3	81.70	2	82.70	82.90	1	24,570	0.00%
2021/06/22	11.1	83.93	5	83.98	81.00	6.1	24,919	0.02%
2021/06/21	13	87.64	13	86.06	85.20	0	25,138	0.00%
2021/06/18	9	86.09	16	85.68	87.50	-7	25,777	-0.03%
2021/06/17	9	80.11	5	80.56	81.10	4	25,476	0.02%
2021/06/16	9	79.80	9	80.60	78.40	0	25,378	0.00%
2021/06/15	7	77.06	11	76.49	79.90	-4	24,755	-0.02%
2021/06/11	5	72.54	9	72.23	72.70	-4	23,827	-0.02%
2021/06/09	3	70.00	0	0.00	70.40	3	23,846	0.01%
2021/06/07	3	71.10	6	70.67	70.80	-3	23,914	-0.01%
2021/06/04	10	69.83	5	71.36	68.50	5	23,699	0.02%
2021/06/03	10	72.47	18	72.91	72.70	-8	23,504	-0.03%
2021/06/02	4	69.30	8	69.33	68.80	-4	22,927	-0.02%
2021/06/01	0	0.00	2	68.95	69.00	-2	22,715	-0.01%
2021/05/31	12	67.73	5	67.64	67.30	7	22,613	0.03%
2021/05/28	0	0.00	4	68.18	67.70	-4	22,504	-0.02%
2021/05/27	5	65.22	14	65.74	66.60	-9	22,262	-0.04%
2021/05/26	3	63.70	5	63.44	63.60	-2	22,025	-0.01%
2021/05/25	3	63.04	6	62.75	63.30	-3	21,986	-0.01%
2021/05/24	1	57.40	0	0.00	59.90	1	21,802	0.00%
2021/05/21	2	56.70	2	55.70	56.00	0	22,535	0.00%
2021/05/20	0	0.00	1	56.50	55.60	-1	22,687	0.00%
2021/05/19	2	55.20	3	55.13	54.90	-1	22,627	0.00%
2021/05/18	2	51.55	8	52.45	54.00	-6	22,512	-0.03%
2021/05/17	0	0.00	12	50.23	49.15	-12	22,514	-0.05%
2021/05/14	3	52.77	1	51.80	51.80	2	22,385	0.01%
2021/05/13	0	0.00	1	56.40	54.80	-1	22,250	0.00%
2021/05/12	0	0.00	9	53.43	56.00	-9	22,119	-0.04%
2021/05/11	3	56.07	0	0.00	53.60	3	21,817	0.01%
2021/05/10	3	59.77	0	0.00	58.80	3	21,807	0.01%
2021/05/07	2	60.10	2	60.20	61.90	0	21,825	0.00%
2021/05/06	2	57.95	0	0.00	58.50	2	21,845	0.01%
2021/05/05	3	59.37	2	60.70	58.00	1	21,940	0.00%
2021/05/04	13	58.27	3	58.70	60.80	10	21,922	0.05%
2021/05/03	11	61.56	20	61.74	61.60	-9	21,814	-0.04%
2021/04/29	9	66.26	6	66.92	65.10	3	21,797	0.01%
2021/04/28	8	66.89	11	67.40	67.30	-3	22,200	-0.01%
2021/04/27	10	67.11	11	67.19	66.20	-1	22,450	0.00%
2021/04/26	24	68.95	21	69.71	68.20	3	22,748	0.01%
2021/04/23	27	67.80	18	67.97	68.70	9	23,292	0.04%
2021/04/22	29	72.38	33	69.18	67.10	-4	23,909	-0.02%
2021/04/21	28	77.26	4	75.75	74.50	24	24,734	0.10%
2021/04/20	15	74.10	39	74.92	74.90	-24	24,436	-0.10%
2021/04/19	2	70.60	5	69.86	70.70	-3	24,647	-0.01%
2021/04/16	2	69.00	2	69.15	68.60	0	24,760	0.00%
2021/04/15	1	70.30	6	69.98	68.80	-5	24,734	-0.02%
2021/04/14	12	68.65	7	66.86	68.70	5	24,716	0.02%
2021/04/13	6	69.72	50	70.33	68.00	-44	24,676	-0.18%
2021/04/12	18	70.63	10	68.95	68.00	8	24,583	0.03%
2021/04/09	37	75.75	14	75.81	75.00	23	24,329	0.09%
2021/04/08	16	72.27	43	73.19	74.50	-27	23,755	-0.11%
2021/04/07	72	68.28	7	68.20	69.00	65	23,064	0.28%
2021/04/06	9	64.81	13	64.31	65.80	-4	22,461	-0.02%
2021/04/01	4	60.70	12	61.53	59.90	-8	21,918	-0.04%
2021/03/31	2	60.30	4	60.18	59.50	-2	21,803	-0.01%
2021/03/30	8	60.64	17	61.58	60.90	-9	21,724	-0.04%
2021/03/29	39	57.98	7	58.31	59.50	32	21,067	0.15%
2021/03/26	0	0.00	2	56.00	55.80	-2	20,571	-0.01%
2021/03/25	12	55.58	10	56.13	55.40	2	20,466	0.01%
2021/03/24	27	54.89	42	54.97	55.00	-15	20,076	-0.07%
2021/03/23	16	56.43	11	56.01	52.00	5	19,449	0.03%
2021/03/22	5	53.94	2	55.60	56.70	3	18,413	0.02%
2021/03/19	1	52.50	4	51.93	51.60	-3	18,192	-0.02%
2021/03/18	3	51.80	5	51.82	51.80	-2	18,173	-0.01%
2021/03/17	13	51.26	4	51.15	50.80	9	18,553	0.05%
2021/03/16	2	51.50	13	51.28	50.40	-11	19,764	-0.06%
2021/03/15	1	49.90	0	0.00	49.95	1	20,109	0.00%
2021/03/12	3	49.05	9	48.81	48.90	-6	20,161	-0.03%
2021/03/11	1	45.60	4	46.03	46.90	-3	20,259	-0.01%
2021/03/10	4	44.90	2	44.85	44.70	2	20,376	0.01%
2021/03/09	4	44.35	4	44.80	45.00	0	21,015	0.00%
2021/03/08	2	45.98	0	0.00	44.25	2	20,995	0.01%
2021/03/05	2	46.20	0	0.00	45.95	2	21,053	0.01%
2021/03/04	2	47.15	0	0.00	46.80	2	21,449	0.01%
2021/03/03	1	46.80	3	47.57	47.90	-2	21,642	-0.01%
2021/03/02	5	47.50	5	48.00	47.30	0	21,725	0.00%
2021/02/26	11	47.06	0	0.00	47.60	11	22,034	0.05%
2021/02/25	6	49.57	3	49.42	48.60	3	22,532	0.01%
2021/02/24	7	50.00	14	49.84	49.40	-7	22,516	-0.03%
2021/02/23	35	52.30	19	52.26	51.80	16	22,425	0.07%
2021/02/22	1	47.95	14	49.26	50.80	-13	21,548	-0.06%
2021/02/18	3	46.07	1	46.05	46.60	2	21,117	0.01%
2021/02/17	5	47.66	1	48.20	46.25	4	21,022	0.02%
2021/02/05	0	0.00	1	46.00	45.65	-1	20,861	0.00%
2021/02/04	7	46.32	4	46.98	46.10	3	20,786	0.01%
2021/02/03	7	47.76	2	48.00	47.25	5	20,700	0.02%
2021/02/02	2	47.13	16	46.59	48.00	-14	20,514	-0.07%
2021/02/01	18	45.13	15	44.69	45.85	3	20,331	0.01%
2021/01/29	3	46.37	0	0.00	44.80	3	20,125	0.01%
2021/01/28	1	47.70	0	0.00	47.10	1	19,980	0.01%
2021/01/27	3	49.10	9	48.13	49.10	-6	19,843	-0.03%
2021/01/26	6	49.12	2	48.00	48.00	4	19,622	0.02%
2021/01/22	6	48.65	7	49.20	49.70	-1	19,292	-0.01%
2021/01/21	4	50.26	10	51.36	48.65	-6	19,067	-0.03%
2021/01/20	14	49.43	11	49.45	49.40	3	18,548	0.02%
2021/01/19	13	51.52	8	51.51	50.00	5	18,146	0.03%
2021/01/18	48	52.23	47	52.74	52.50	1	17,692	0.01%
2021/01/15	73	51.43	52	51.61	51.00	21	16,927	0.12%
2021/01/14	39	49.44	242	48.87	50.10	-203	16,128	-1.26%	大賣/鉅額交易
2021/01/13	2	44.90	18	45.56	46.85	-16	14,645	-0.11%
2021/01/12	123	43.05	54	42.63	42.60	69	14,261	0.48%	大買/
2021/01/11	151	41.63	19	41.23	41.70	132	13,388	0.99%	大買/鉅額交易
2021/01/08	1	38.70	0	0.00	38.85	1	13,094	0.01%
2021/01/07	3	40.20	0	0.00	39.30	3	13,116	0.02%
2021/01/06	6	40.37	3	42.00	39.80	3	13,007	0.02%
2021/01/05	5	41.43	4	41.20	41.15	1	12,715	0.01%
2021/01/04	9	42.23	3	42.10	42.60	6	12,539	0.05%
2020/12/31	0	0.00	3	40.57	40.60	-3	12,196	-0.02%
2020/12/30	0	0.00	2	40.95	40.10	-2	12,164	-0.02%
2020/12/29	4	41.78	1	42.70	41.00	3	12,057	0.02%
2020/12/28	0	0.00	4	41.64	41.65	-4	11,676	-0.03%
2020/12/25	4	40.89	9	40.14	39.85	-5	11,341	-0.04%
2020/12/24	5	39.14	2	38.85	39.40	3	11,015	0.03%
2020/12/23	6	37.74	15	38.57	39.20	-9	10,851	-0.08%
2020/12/22	12	38.38	14	38.52	37.20	-2	10,783	-0.02%
2020/12/21	3	37.95	0	0.00	37.50	3	10,875	0.03%
2020/12/18	0	0.00	1	38.45	38.85	-1	10,875	-0.01%
2020/12/17	1	37.60	2	37.83	38.85	-1	10,782	-0.01%
2020/12/16	10	38.36	8	38.62	38.25	2	10,654	0.02%
2020/12/15	11	38.24	0	0.00	37.70	11	10,552	0.10%
2020/12/14	8	39.99	11	40.17	40.15	-3	10,345	-0.03%
2020/12/11	14	39.60	2	39.45	38.80	12	10,064	0.12%
2020/12/10	23	40.86	39	41.13	41.10	-16	9,491	-0.17%
2020/12/09	9	38.32	44.5	37.84	39.60	-35.5	8,064	-0.44%
2020/12/08	4	36.20	1	36.10	36.00	3	7,328	0.04%
2020/12/07	0	0.00	7	35.14	35.20	-7	7,011	-0.10%
2020/12/04	63	34.16	9	33.74	34.00	54	6,711	0.80%
2020/12/03	1	34.95	6	34.45	33.45	-5	6,581	-0.08%
2020/12/02	0	0.00	5	32.95	32.65	-5	6,209	-0.08%
2020/12/01	8	32.39	0	0.00	32.30	8	6,100	0.13%
2020/11/30	2	33.10	20	33.09	32.85	-18	5,978	-0.30%
2020/11/27	11.5	32.50	29	32.39	32.30	-17.5	5,578	-0.31%
2020/11/26	3	31.85	16	32.20	31.95	-13	5,317	-0.24%
2020/11/25	41	31.86	4	32.20	32.05	37	5,187	0.71%
2020/11/24	13	31.83	3	31.77	31.70	10	4,817	0.21%
2020/11/23	1	29.90	2	29.60	29.80	-1	4,219	-0.02%
2020/11/20	0	0.00	7	29.20	29.65	-7	4,054	-0.17%
2020/11/17	0	0.00	2	28.50	28.20	-2	4,074	-0.05%
2020/11/16	0	0.00	1	28.30	28.35	-1	4,401	-0.02%
2020/11/12	0	0.00	1	27.90	27.65	-1	4,634	-0.02%
2020/11/10	2	27.70	0	0.00	27.65	2	4,847	0.04%
2020/10/29	1	26.90	0	0.00	27.55	1	5,763	0.02%
2020/10/27	1	28.10	0	0.00	28.10	1	6,067	0.02%
2020/10/26	0	0.00	3	28.55	28.55	-3	6,239	-0.05%
2020/10/20	3	29.00	1	29.10	29.05	2	8,533	0.02%
2020/10/19	5	28.79	0	0.00	29.15	5	9,397	0.05%
2020/10/16	1	29.30	0	0.00	28.55	1	10,259	0.01%
2020/10/15	13	29.03	15	29.19	29.30	-2	10,442	-0.02%
2020/10/08	1	28.70	1	29.00	28.55	0	11,454	0.00%
2020/10/06	1	28.20	0	0.00	28.15	1	13,119	0.01%
2020/09/28	1	27.70	1	27.70	28.30	0	13,463	0.00%
2020/09/25	3	28.23	13	27.93	27.50	-10	13,617	-0.07%
2020/09/24	5	29.91	0	0.00	29.35	5	13,724	0.04%
2020/09/23	10	29.90	3	29.97	30.00	7	13,469	0.05%
2020/09/15	0	0.00	1	29.20	29.00	-1	13,255	-0.01%
2020/09/14	0	0.00	2	29.05	28.90	-2	13,345	-0.01%
2020/09/10	0	0.00	1	28.55	28.55	-1	13,336	-0.01%
2020/09/09	1	28.55	1	29.05	28.90	0	13,371	0.00%
2020/09/08	1	28.75	0	0.00	28.90	1	13,385	0.01%
2020/09/07	2	29.28	1	29.75	29.35	1	13,385	0.01%
2020/09/02	0	0.00	1	27.50	27.30	-1	13,432	-0.01%
2020/08/26	1	26.75	1	27.10	27.10	0	14,087	0.00%
2020/08/25	1	26.90	0	0.00	26.75	1	14,112	0.01%
2020/08/21	1	27.00	0	0.00	27.05	1	14,326	0.01%
2020/08/20	6	27.03	1	27.05	27.00	5	14,302	0.03%
2020/08/19	2	29.85	0	0.00	30.00	2	14,482	0.01%
2020/08/18	7	30.54	6	30.63	30.40	1	15,022	0.01%
2020/08/17	3	30.40	5	30.05	30.40	-2	15,120	-0.01%
2020/08/14	0	0.00	1	29.80	29.80	-1	15,224	-0.01%
2020/08/12	1	28.75	0	0.00	29.00	1	15,414	0.01%
2020/08/11	7	29.07	0	0.00	29.05	7	15,467	0.05%
2020/08/10	1	29.50	0	0.00	29.45	1	15,465	0.01%
2020/08/07	1	30.70	0	0.00	30.60	1	15,450	0.01%
2020/07/31	1	31.65	1	31.75	31.65	0	15,508	0.00%
2020/07/30	2	31.53	9	31.73	31.80	-7	15,356	-0.05%
2020/07/29	3	31.05	4	31.46	31.95	-1	15,201	-0.01%
2020/07/28	18	33.07	20	33.04	30.50	-2	14,897	-0.01%
2020/07/27	17	31.59	15	32.14	32.80	2	13,771	0.01%
2020/07/24	150	31.97	6	32.03	31.25	144	13,310	1.08%	大買/鉅額交易
2020/07/23	61	32.13	28	32.17	32.40	33	12,818	0.26%
2020/07/22	15	29.94	15	31.09	30.85	0	11,977	0.00%
2020/07/21	9	29.06	9	29.31	29.05	0	11,113	0.00%
2020/07/20	11	28.73	12	28.91	28.55	-1	10,922	-0.01%
2020/07/17	42	28.58	40	28.19	28.80	2	10,895	0.02%
2020/07/16	8	29.76	1	30.35	29.90	7	10,660	0.07%
2020/07/15	5	28.96	13	29.02	28.15	-8	10,122	-0.08%
2020/07/14	14	29.99	10	30.35	29.20	4	10,025	0.04%
2020/07/13	8	28.83	7	29.28	29.85	1	9,341	0.01%
2020/07/06	1	28.00	2	28.08	27.90	-1	8,586	-0.01%
2020/07/03	0	0.00	1	27.50	27.50	-1	8,474	-0.01%
2020/06/22	1	26.15	0	0.00	26.15	1	8,457	0.01%
2020/06/19	1	27.00	1	26.80	26.55	0	8,517	0.00%
2020/06/18	0	0.00	1	26.40	26.40	-1	8,458	-0.01%
2020/06/12	0	0.00	0	26.75	26.65	0	8,997	0.00%
2020/06/11	1	26.90	0	0.00	26.80	1	9,112	0.01%
2020/06/10	15	28.20	0	0.00	27.85	15	9,212	0.16%
2020/06/09	6	28.98	16	28.78	28.55	-10	9,325	-0.11%
2020/06/08	4	29.00	8	28.73	28.80	-4	9,473	-0.04%
2020/06/05	1	28.50	1	28.65	28.50	0	9,803	0.00%
2020/06/04	2	28.75	3	29.45	28.65	-1	9,915	-0.01%
2020/05/28	1	28.30	2	28.23	28.20	-1	9,543	-0.01%
2020/05/26	5	28.92	4	29.31	28.25	1	9,586	0.01%
2020/05/25	9	28.56	13	29.09	29.65	-4	9,149	-0.04%
2020/05/22	0	0.00	3	27.62	27.15	-3	8,577	-0.03%
2020/05/21	1	27.25	6	26.80	27.05	-5	8,375	-0.06%
2020/05/20	10	26.73	5	27.05	26.60	5	8,425	0.06%
2020/05/18	0	0.00	1	26.05	25.90	-1	8,212	-0.01%
2020/05/14	5	26.35	6	25.98	25.55	-1	8,251	-0.01%
2020/05/13	13	26.94	12	26.74	26.70	1	8,194	0.01%
2020/05/12	0	0.00	3	25.80	25.70	-3	7,714	-0.04%
2020/05/11	0	0.00	3	26.15	26.10	-3	7,665	-0.04%
2020/05/08	1	25.15	0	0.00	24.85	1	7,479	0.01%
2020/05/07	2	25.15	0	0.00	25.10	2	7,444	0.03%
2020/05/04	1	24.60	0	0.00	24.65	1	7,405	0.01%
2020/04/30	0	0.00	1	25.40	25.10	-1	7,414	-0.01%
2020/04/28	2	24.83	0	0.00	24.80	2	7,370	0.03%
2020/04/24	0	0.00	0.5	24.55	24.50	-0.5	7,376	-0.01%
2020/04/21	6	25.23	0	0.00	24.85	6	7,295	0.08%
2020/04/20	0	0.00	5	25.50	25.60	-5	7,285	-0.07%
2020/04/17	0	0.00	6	26.25	25.70	-6	7,299	-0.08%
2020/04/16	5	26.65	0	0.00	26.40	5	7,188	0.07%
2020/04/15	3.5	26.07	6	26.16	26.40	-2.5	7,028	-0.04%
2020/04/14	1	25.00	1	25.15	24.80	0	6,732	0.00%
2020/04/13	1	24.90	6	24.95	24.90	-5	6,673	-0.07%
2020/04/10	0	0.00	5	25.06	25.00	-5	6,653	-0.08%
2020/04/09	2	26.10	2	25.90	25.20	0	6,754	0.00%
2020/04/08	6	25.90	1.5	25.98	25.95	4.5	6,764	0.07%
2020/04/07	11	25.42	14	25.16	25.00	-3	6,686	-0.04%
2020/04/06	0	0.00	3	24.63	24.60	-3	6,670	-0.04%
2020/04/01	1	24.45	2	24.30	24.55	-1	6,830	-0.01%
2020/03/31	0	0.00	2	24.70	24.25	-2	6,830	-0.03%
2020/03/30	5	23.45	13	24.01	24.70	-8	6,886	-0.12%
2020/03/27	17	24.38	8	24.35	24.10	9	6,853	0.13%
2020/03/26	1	24.05	11	24.01	24.30	-10	6,756	-0.15%
2020/03/24	4	22.76	8	23.04	23.00	-4	6,644	-0.06%
2020/03/20	0	0.00	8	23.65	23.85	-8	6,729	-0.12%
2020/03/19	17	22.97	0	0.00	22.50	17	6,636	0.26%
2020/03/18	18	25.86	1	26.45	25.00	17	6,424	0.26%
2020/03/17	3	25.42	6.5	25.78	25.55	-3.5	6,298	-0.06%
2020/03/16	3	26.40	0	0.00	25.40	3	6,120	0.05%
2020/03/13	4	24.49	4	25.45	26.80	0	5,965	0.00%
2020/03/12	5	27.20	2	26.95	26.05	3	5,737	0.05%
2020/03/11	14	27.79	20	28.59	27.40	-6	5,446	-0.11%
2020/03/10	5	28.00	8	27.46	27.50	-3	5,079	-0.06%
2020/03/06	5	27.30	5	27.50	27.15	0	4,854	0.00%
2020/03/05	0	0.00	2	28.20	27.60	-2	4,858	-0.04%
2020/03/04	8	27.29	6	27.35	27.75	2	4,793	0.04%
2020/03/03	5	28.10	0	0.00	27.25	5	4,726	0.11%
2020/03/02	6	26.67	7	26.06	27.60	-1	4,655	-0.02%
2020/02/27	1	26.30	0	0.00	25.95	1	4,440	0.02%
2020/02/25	0	0.00	10	27.00	27.00	-10	4,275	-0.23%
2020/02/24	17	27.73	17	27.31	27.35	0	4,233	0.00%
2020/02/21	17	27.56	14	27.81	27.75	3	4,182	0.07%
2020/02/20	7	26.76	8	26.91	26.60	-1	3,930	-0.03%
2020/02/19	2	26.20	0	0.00	26.10	2	3,856	0.05%
2020/02/18	1	25.80	0	0.00	25.80	1	3,845	0.03%
2020/02/17	5	26.30	1	25.90	26.05	4	3,836	0.10%
2020/02/14	1	25.15	1	24.70	25.25	0	3,664	0.00%
2020/02/13	10	24.50	0	0.00	24.40	10	3,664	0.27%
2020/02/12	0	0.00	1	24.50	24.85	-1	3,787	-0.03%
2020/02/07	0	0.00	2	24.70	24.35	-2	3,919	-0.05%
2020/02/06	0	0.00	1	25.20	25.10	-1	3,979	-0.03%
2020/02/05	2	25.20	2	25.53	24.80	0	4,015	0.00%
2020/02/04	2	24.33	1	24.70	24.70	1	4,072	0.02%
2020/01/30	1	24.75	0	0.00	24.15	1	4,397	0.02%
2020/01/20	1	26.75	0	0.00	26.80	1	4,625	0.02%
2020/01/17	1	26.80	0	0.00	26.80	1	4,868	0.02%
2020/01/15	6	27.19	6	27.27	27.30	0	5,279	0.00%
2020/01/13	0	0.00	2	26.25	27.25	-2	5,853	-0.03%
2020/01/10	0	0.00	5	26.15	26.05	-5	5,896	-0.08%
2020/01/09	5	26.93	0	0.00	26.60	5	5,912	0.08%
2020/01/08	0	0.00	1	26.65	26.15	-1	5,949	-0.02%
2020/01/03	9	28.44	5	28.72	27.85	4	6,359	0.06%
2020/01/02	0	0.00	2	28.60	28.65	-2	6,279	-0.03%
2019/12/31	4	28.20	0	0.00	27.90	4	6,263	0.06%
2019/12/30	4	28.39	3	28.55	28.30	1	6,298	0.02%
2019/12/27	13	28.37	11	28.55	28.80	2	6,322	0.03%
2019/12/26	2	27.80	2	27.30	27.75	0	6,189	0.00%
2019/12/25	0	0.00	1	27.95	27.60	-1	6,239	-0.02%
2019/12/20	0	0.00	2	27.35	27.40	-2	6,783	-0.03%
2019/12/18	4	28.15	0	0.00	27.80	4	6,963	0.06%
2019/12/17	1	28.00	1	27.55	27.70	0	6,939	0.00%
2019/12/16	0	0.00	1	27.40	27.65	-1	7,250	-0.01%
2019/12/13	1	27.10	1	26.95	26.90	0	7,393	0.00%
2019/12/10	2	27.35	1	27.40	27.40	1	7,820	0.01%
2019/11/27	10	27.70	10	27.35	27.20	0	10,046	0.00%
2019/11/25	0	0.00	1	26.25	26.25	-1	10,858	-0.01%
2019/11/13	0	0.00	1	27.00	27.00	-1	11,987	-0.01%
2019/11/07	1	28.10	0	0.00	27.85	1	11,988	0.01%
2019/11/05	1	29.25	1	29.20	28.90	0	11,967	0.00%
2019/11/04	3	29.15	8	28.99	28.80	-5	11,992	-0.04%
2019/11/01	5	29.05	3	28.88	29.10	2	12,021	0.02%
2019/10/31	5	29.50	3	28.90	28.45	2	12,027	0.02%
2019/10/29	0	0.00	2	29.10	29.05	-2	12,127	-0.02%
2019/10/28	3	30.43	2	30.68	30.50	1	12,117	0.01%
2019/10/25	3	29.68	1	30.85	29.50	2	12,124	0.02%
2019/10/24	1	29.80	9	29.97	30.10	-8	12,211	-0.07%
2019/10/23	5	29.65	5	29.46	29.30	0	12,519	0.00%
2019/10/22	4	29.89	2	29.75	29.35	2	12,728	0.02%
2019/10/21	3	29.32	2	29.68	29.90	1	12,456	0.01%
2019/10/18	5	28.05	5	28.30	27.80	0	12,096	0.00%
2019/10/16	1	27.55	2	27.88	27.65	-1	11,950	-0.01%
2019/10/15	1	28.20	4	28.29	28.05	-3	11,894	-0.03%
2019/10/14	6	27.86	5	27.74	27.50	1	11,716	0.01%
2019/10/09	1	26.70	2	26.40	26.55	-1	11,566	-0.01%
2019/10/08	2	27.70	11	27.67	27.15	-9	11,500	-0.08%
2019/10/04	2	27.65	0	0.00	27.20	2	11,606	0.02%
2019/10/03	1	27.10	0	0.00	27.70	1	11,556	0.01%
2019/10/02	0	0.00	10	27.70	27.60	-10	11,484	-0.09%
2019/09/27	10	27.90	1	27.80	27.80	9	11,387	0.08%
2019/09/26	11	27.96	0	0.00	27.50	11	11,208	0.10%
2019/09/25	4	29.34	13	29.11	28.35	-9	10,953	-0.08%
2019/09/24	11	30.27	6	30.58	29.85	5	10,798	0.05%
2019/09/23	1	30.05	4	30.54	30.00	-3	10,717	-0.03%
2019/09/19	5	30.13	4	30.64	30.05	1	10,540	0.01%
2019/09/18	7	30.11	3	29.60	29.50	4	10,244	0.04%
2019/09/17	2	28.95	5	29.36	29.50	-3	10,125	-0.03%
2019/09/16	2	28.30	2	28.05	28.15	0	9,888	0.00%
2019/09/12	3	28.23	0	0.00	28.05	3	9,886	0.03%
2019/09/11	1	28.70	10	28.10	28.05	-9	10,039	-0.09%
2019/09/10	1	29.20	3	29.23	28.80	-2	10,260	-0.02%
2019/09/09	6	28.83	7	28.81	28.95	-1	10,108	-0.01%
2019/09/06	11	30.11	14	30.62	29.45	-3	9,927	-0.03%
2019/09/05	12	28.94	4	29.36	29.60	8	9,312	0.09%
2019/09/04	0	0.00	1	28.60	28.95	-1	9,063	-0.01%
2019/09/03	9	28.02	3	28.02	28.05	6	8,788	0.07%
2019/09/02	6	27.81	5	27.82	28.35	1	8,571	0.01%
2019/08/30	28	27.27	30	26.84	26.55	-2	8,235	-0.02%
2019/08/29	6	27.20	5	27.28	27.00	1	7,901	0.01%
2019/08/28	1	25.10	3	25.82	26.45	-2	7,205	-0.03%
2019/08/27	0	0.00	5	24.00	24.05	-5	6,943	-0.07%
2019/08/26	7	23.77	1	24.00	23.60	6	6,879	0.09%
2019/08/23	1	25.00	0	0.00	24.75	1	6,802	0.01%
2019/08/22	3	24.73	3	24.85	24.90	0	6,713	0.00%
2019/08/21	6	24.59	6	24.78	24.50	0	6,537	0.00%
2019/08/19	4	24.18	5	24.34	24.15	-1	6,102	-0.02%
2019/08/16	2	21.75	1	23.30	23.30	1	5,753	0.02%
2019/08/15	2	21.25	1	21.15	21.20	1	5,617	0.02%
2019/08/14	0	0.00	5	22.57	21.90	-5	5,573	-0.09%
2019/08/13	1	22.35	2	22.18	22.25	-1	5,500	-0.02%
2019/08/12	1	21.85	0	0.00	22.00	1	5,453	0.02%
2019/08/08	1	22.65	1	22.90	22.65	0	5,387	0.00%
2019/08/07	1	23.05	0	0.00	22.30	1	5,328	0.02%
2019/08/06	2	22.20	1	22.90	22.90	1	5,269	0.02%
2019/08/05	1	23.80	0	0.00	22.60	1	5,168	0.02%
2019/08/01	1	23.90	1	23.80	23.80	0	5,016	0.00%
2019/07/31	6	23.93	17	23.84	24.45	-11	4,909	-0.22%
2019/07/30	1	23.65	1	24.30	23.15	0	4,722	0.00%
2019/07/29	25	24.52	2	24.88	24.35	23	4,488	0.51%
2019/07/26	4	24.03	3	24.40	24.70	1	4,170	0.02%
2019/07/25	2	23.25	7	22.85	24.00	-5	3,834	-0.13%
2019/07/24	7	22.25	4	22.38	22.60	3	3,320	0.09%
2019/07/19	0	0.00	1	20.20	19.90	-1	2,939	-0.03%
2019/07/12	0	0.00	2	21.10	21.65	-2	2,959	-0.07%
2019/07/11	5	21.30	8	21.54	21.25	-3	2,936	-0.10%
2019/07/04	1	19.90	0	0.00	19.90	1	2,739	0.04%
2019/07/03	1	19.90	1	19.85	19.90	0	2,750	0.00%
2019/07/02	1	20.15	0	0.00	20.30	1	2,741	0.04%
2019/06/28	11	20.14	16	20.07	19.95	-5	2,714	-0.18%
2019/06/26	6	19.80	0	0.00	19.60	6	2,681	0.22%
2019/06/19	5	19.12	6	19.53	19.60	-1	2,235	-0.04%
2019/06/18	50	18.51	50	18.67	19.40	0	1,976	0.00%
2019/06/17	0	0.00	1	17.40	17.85	-1	1,536	-0.07%
2019/06/12	0	0.00	1	16.35	16.65	-1	1,563	-0.06%
2019/06/03	1	16.15	1	16.35	16.10	0	1,679	0.00%
2019/05/29	0	0.00	1	15.75	16.00	-1	1,742	-0.06%
2019/05/22	0	0.00	2	16.15	16.25	-2	1,926	-0.10%
2019/05/21	2	15.85	0	0.00	15.95	2	2,102	0.10%
2019/05/20	3	16.05	0	0.00	16.05	3	2,153	0.14%
2019/05/17	0	0.00	7	16.70	16.40	-7	2,215	-0.32%
2019/05/14	1	17.20	1	17.40	17.35	0	2,712	0.00%
2019/04/29	1	19.10	1	19.60	19.25	0	3,310	0.00%
2019/04/26	3	20.30	0	0.00	20.25	3	3,277	0.09%
2019/04/22	2	21.40	1	21.70	21.25	1	3,282	0.03%
2019/04/19	1	21.10	0	0.00	21.35	1	3,256	0.03%
2019/04/18	0	0.00	1	21.55	20.75	-1	3,262	-0.03%
2019/04/16	1	21.60	0	0.00	21.60	1	3,211	0.03%
2019/04/09	1	21.75	1	22.00	21.75	0	3,241	0.00%
2019/04/08	1	21.75	38	21.93	21.65	-37	3,257	-1.14%
2019/04/03	38	21.66	0	0.00	21.60	38	3,245	1.17%
2019/03/29	1	20.65	0	0.00	20.65	1	3,233	0.03%
2019/03/26	0	0.00	1	20.85	20.65	-1	3,402	-0.03%
2019/03/22	1	21.65	1	21.40	21.40	0	3,485	0.00%
2019/03/20	0	0.00	2	21.50	21.30	-2	3,649	-0.05%
2019/03/18	0	0.00	10	21.54	21.55	-10	3,966	-0.25%
2019/03/15	11	20.91	0	0.00	20.90	11	4,040	0.27%
2019/03/13	1	21.40	1	21.75	21.40	0	4,328	0.00%
2019/03/11	1	21.50	0	0.00	21.50	1	5,268	0.02%
2019/02/22	5	23.30	5	23.25	23.00	0	6,778	0.00%
2019/02/20	0	0.00	2	23.40	23.50	-2	6,788	-0.03%
2019/02/19	2	22.78	0	0.00	23.00	2	6,648	0.03%
2019/02/18	7	22.85	0	0.00	22.80	7	6,605	0.11%
2019/02/13	2	22.20	4	22.79	23.45	-2	6,366	-0.03%
2019/02/12	3	21.87	2	22.30	21.90	1	6,143	0.02%
2019/02/11	0	0.00	2	21.40	21.40	-2	6,069	-0.03%
2019/01/30	5	20.55	6	20.47	20.30	-1	6,027	-0.02%
2019/01/29	1	20.35	1	20.45	20.25	0	6,036	0.00%
2019/01/28	1	21.10	2	20.98	20.70	-1	6,058	-0.02%
2019/01/25	5	20.83	2	20.73	20.50	3	6,080	0.05%
2019/01/24	0	0.00	7	20.40	20.25	-7	6,156	-0.11%
2019/01/21	2	20.45	5	21.02	20.85	-3	6,329	-0.05%
2019/01/18	6	19.95	7	19.83	19.80	-1	6,246	-0.02%
2019/01/17	1	20.05	0	0.00	19.45	1	6,309	0.02%
2019/01/16	0	0.00	1	19.80	19.90	-1	6,329	-0.02%
2019/01/15	5	19.25	6	19.31	19.65	-1	6,317	-0.02%
2019/01/10	6	19.86	4	19.96	19.55	2	6,345	0.03%
2019/01/08	0	0.00	4	19.34	19.35	-4	6,461	-0.06%
2019/01/07	3	19.42	0	0.00	19.20	3	6,480	0.05%
2019/01/04	4	18.39	3	18.43	18.80	1	6,548	0.02%
2019/01/03	4	19.78	1	19.75	19.55	3	6,558	0.05%
2019/01/02	1	20.30	1	20.10	20.05	0	6,614	0.00%
2018/12/28	0	0.00	1	20.45	20.15	-1	6,672	-0.01%
2018/12/27	1	20.85	0	0.00	20.25	1	6,771	0.01%
2018/12/26	2	20.30	2	20.45	19.85	0	6,784	0.00%
2018/12/25	1	19.95	2	20.03	20.00	-1	6,833	-0.01%
2018/12/24	1	20.55	0	0.00	20.50	1	6,844	0.01%
2018/12/21	2	20.30	2	20.55	20.75	0	6,891	0.00%
2018/12/20	18	20.34	8	20.06	20.00	10	6,910	0.14%
2018/12/19	0	0.00	10	20.80	20.75	-10	6,866	-0.15%
2018/12/18	4	21.20	4	21.20	20.85	0	6,933	0.00%
2018/12/17	1	21.50	1	21.50	21.40	0	7,063	0.00%
2018/12/14	1	21.40	2	21.78	21.60	-1	7,092	-0.01%
2018/12/13	3	22.33	1	22.45	22.10	2	7,128	0.03%
2018/12/12	1	22.65	2	22.90	22.85	-1	7,105	-0.01%
2018/12/10	1	22.70	0	0.00	22.05	1	7,070	0.01%
2018/12/06	28	22.20	28	22.45	22.20	0	7,191	0.00%
2018/12/05	98	24.35	98	24.21	24.00	0	7,061	0.00%
2018/12/04	3	24.55	5	24.35	24.50	-2	6,721	-0.03%
2018/12/03	6	22.69	5	22.80	22.50	1	6,286	0.02%
2018/11/30	0	0.00	1	21.80	22.00	-1	6,189	-0.02%
2018/11/29	7	22.36	5	22.55	21.90	2	6,162	0.03%
2018/11/28	0	0.00	2	22.63	22.25	-2	6,052	-0.03%
2018/11/27	3	22.42	3	22.38	22.25	0	5,919	0.00%
2018/11/26	2	21.68	1	22.10	21.60	1	5,645	0.02%
2018/11/23	10	22.05	14	21.84	21.70	-4	5,570	-0.07%
2018/11/22	2	21.13	0	0.00	21.15	2	5,292	0.04%
2018/11/21	0	0.00	2	20.40	20.55	-2	4,970	-0.04%
2018/11/20	10	19.03	10	19.03	18.70	0	4,900	0.00%
2018/11/16	4	18.55	4	18.75	18.15	0	4,942	0.00%
2018/11/15	2	18.40	2	18.45	18.40	0	4,978	0.00%
2018/11/13	2	18.50	0	0.00	18.60	2	5,141	0.04%
2018/11/09	2	18.10	2	18.25	18.25	0	5,191	0.00%
2018/11/07	2	18.65	2	18.80	18.60	0	5,226	0.00%
2018/11/06	0	0.00	1	17.55	17.40	-1	5,254	-0.02%
2018/11/05	1	18.15	1	18.30	18.20	0	5,307	0.00%
2018/11/02	16	18.22	16	18.40	18.35	0	5,323	0.00%
2018/11/01	18	18.01	26	18.10	17.70	-8	5,296	-0.15%
2018/10/31	10	17.40	2	17.20	17.50	8	5,205	0.15%
2018/10/30	0	0.00	4	16.15	15.95	-4	5,117	-0.08%
2018/10/29	11	16.17	7	16.16	16.10	4	5,175	0.08%
2018/10/23	0	0.00	1	18.85	18.35	-1	5,214	-0.02%
2018/10/22	0	0.00	2	19.00	19.10	-2	5,280	-0.04%
2018/10/18	9	19.56	7	19.64	19.45	2	5,478	0.04%
2018/10/17	0	0.00	5	20.14	19.45	-5	5,542	-0.09%
2018/10/16	21	19.68	15	19.83	19.50	6	5,573	0.11%
2018/10/15	3	19.25	3	19.32	19.10	0	5,654	0.00%
2018/10/12	5	18.21	6	18.42	19.30	-1	5,774	-0.02%
2018/10/09	3	20.27	1	20.20	20.00	2	5,909	0.03%
2018/10/08	2	20.38	4	20.44	20.70	-2	6,010	-0.03%
2018/10/05	2	20.30	1	20.40	20.30	1	6,078	0.02%
2018/10/04	1	22.40	0	0.00	21.95	1	6,039	0.02%
2018/10/03	3	22.23	1	22.40	22.30	2	6,180	0.03%
2018/10/02	0	0.00	1	24.10	23.40	-1	6,413	-0.02%
2018/09/28	11	23.67	29	23.83	23.70	-18	6,784	-0.27%
2018/09/27	35	23.82	15	23.58	23.30	20	6,877	0.29%
2018/09/26	0	0.00	1	24.00	24.00	-1	7,020	-0.01%
2018/09/25	1	23.70	1	24.35	23.65	0	7,080	0.00%
2018/09/21	37	23.98	36	24.40	23.95	1	7,036	0.01%
2018/09/20	1	23.10	0	0.00	23.15	1	6,984	0.01%
2018/09/19	1	23.10	31	24.12	23.10	-30	7,126	-0.42%
2018/09/18	20	23.35	20	23.53	23.00	0	7,137	0.00%
2018/09/17	30	24.10	1	24.20	24.20	29	7,271	0.40%
2018/09/13	1	21.10	2	21.28	21.15	-1	7,349	-0.01%
2018/09/12	3	21.50	2	20.88	20.10	1	7,544	0.01%
2018/09/11	6	22.23	6	22.43	22.10	0	7,600	0.00%
2018/09/10	2	22.48	1	23.70	22.45	1	7,871	0.01%
2018/09/07	3	25.10	0	0.00	24.90	3	7,830	0.04%
2018/09/06	5	26.95	5	27.05	26.65	0	7,859	0.00%
2018/09/04	1	27.25	1	27.35	27.50	0	8,353	0.00%
2018/08/29	2	28.55	0	0.00	28.45	2	8,808	0.02%
2018/08/28	3	28.20	3	28.22	28.05	0	8,965	0.00%
2018/08/27	3	28.10	7	28.18	28.55	-4	9,101	-0.04%
2018/08/23	0	0.00	1	27.30	28.00	-1	10,673	-0.01%
2018/08/22	2	27.10	3	27.47	27.15	-1	11,758	-0.01%
2018/08/21	7	27.46	5	27.57	27.25	2	13,147	0.02%
2018/08/20	10	27.46	6	27.62	27.40	4	13,469	0.03%
2018/08/17	5	29.15	6	29.38	28.90	-1	14,306	-0.01%
2018/08/16	0	0.00	1	28.90	29.25	-1	14,575	-0.01%
2018/08/15	5	29.25	0	0.00	28.95	5	14,843	0.03%
2018/08/14	2	30.23	2	30.55	30.75	0	14,865	0.00%
2018/08/10	5	31.15	6	31.43	31.00	-1	14,913	-0.01%
2018/08/09	10	30.50	12	30.75	30.60	-2	14,955	-0.01%
2018/08/08	6	30.87	5	31.00	31.00	1	15,330	0.01%
2018/08/07	11	31.83	11	32.09	31.45	0	15,401	0.00%
2018/08/06	6	32.01	6	32.18	31.45	0	15,710	0.00%
2018/08/03	1	32.10	4	32.10	32.35	-3	15,863	-0.02%
2018/08/02	19	31.85	16	32.11	31.35	3	15,852	0.02%
2018/08/01	1	34.10	6	33.74	33.20	-5	15,913	-0.03%
2018/07/31	5	34.20	0	0.00	33.65	5	16,055	0.03%
2018/07/30	7	34.20	0	0.00	33.65	7	16,049	0.04%
2018/07/27	1	34.90	1	34.90	35.00	0	16,001	0.00%
2018/07/26	3	34.93	11	34.68	35.40	-8	15,934	-0.05%
2018/07/25	2	34.00	2	34.38	33.90	0	15,759	0.00%
2018/07/24	3	34.47	3	34.17	34.10	0	15,688	0.00%
2018/07/20	27	33.49	27	33.85	33.55	0	15,562	0.00%
2018/07/19	8	33.26	8	33.49	34.15	0	15,410	0.00%
2018/07/18	4	33.26	3	33.27	32.50	1	15,296	0.01%
2018/07/17	10	34.53	13	34.48	34.05	-3	15,193	-0.02%
2018/07/16	3	35.63	4	35.71	35.70	-1	15,078	-0.01%
2018/07/13	4	35.20	5	35.28	34.55	-1	15,044	-0.01%
2018/07/12	14	34.42	14	34.46	34.45	0	14,942	0.00%
2018/07/11	19	34.22	16	34.56	34.55	3	14,897	0.02%
2018/07/10	22	34.17	22	34.02	34.30	0	14,731	0.00%
2018/07/09	3	32.62	3	32.48	32.55	0	14,561	0.00%
2018/07/06	5	31.65	6	32.17	33.80	-1	14,382	-0.01%
2018/07/05	8	31.27	7	31.45	30.75	1	14,183	0.01%
2018/07/03	1	33.85	76	33.48	33.20	-75	13,822	-0.54%
2018/07/02	12	34.62	11	34.48	34.20	1	13,741	0.01%
2018/06/29	13	34.19	14	34.90	35.20	-1	13,686	-0.01%
2018/06/28	30	36.32	21	36.58	34.50	9	13,546	0.07%
2018/06/27	2	37.33	1	37.05	36.50	1	13,363	0.01%
2018/06/26	8	37.46	8	37.03	36.90	0	13,272	0.00%
2018/06/25	1	38.70	0	0.00	36.80	1	13,101	0.01%
2018/06/22	70	38.98	45	38.87	38.65	25	12,955	0.19%
2018/06/21	12	39.99	15	40.17	41.00	-3	12,800	-0.02%
2018/06/20	3	36.98	3	38.15	37.75	0	12,560	0.00%
2018/06/19	5	40.30	5	40.75	39.80	0	12,439	0.00%
2018/06/13	5	40.01	5	38.62	39.00	0	12,350	0.00%
2018/06/12	0	0.00	30	41.34	42.45	-30	12,426	-0.24%
2018/06/11	5	39.12	31	39.72	41.00	-26	12,131	-0.21%
2018/06/08	32	37.38	4	36.95	37.30	28	11,994	0.23%
2018/06/07	0	0.00	5	36.78	37.00	-5	11,951	-0.04%
2018/06/06	4	35.90	12	36.30	35.90	-8	11,989	-0.07%
2018/06/05	12	36.08	1	34.20	34.60	11	12,093	0.09%
2018/06/04	7	37.04	35	36.99	37.20	-28	12,044	-0.23%
2018/06/01	63	37.85	112	37.60	37.00	-49	11,883	-0.41%	大賣/
2018/05/31	184	40.22	109	40.19	38.20	75	11,358	0.66%	大買/大賣/
2018/05/30	530	35.29	497	35.08	37.60	33	10,218	0.32%	大買/大賣/
2018/05/29	1,080	34.01	1,451	33.90	34.20	-371	9,074	-4.09%	大買/大賣/鉅額交易
2018/05/28	14	30.76	26.5	31.71	32.05	-12.5	7,610	-0.16%
2018/05/25	144	28.70	46	28.82	29.15	98	7,234	1.35%	大買/
2018/05/24	328	26.75	134	26.44	26.50	194	6,262	3.10%	大買/大賣/鉅額交易
2018/05/23	188	25.98	58	26.24	25.90	130	5,976	2.18%	大買/鉅額交易
2018/05/22	7	25.49	5	25.56	25.10	2	5,631	0.04%
2018/05/21	1	25.50	1	25.80	26.05	0	5,538	0.00%
2018/05/18	10	24.83	13	25.40	25.05	-3	5,420	-0.06%
2018/05/17	13	24.65	10	25.00	24.40	3	5,346	0.06%
2018/05/16	26	26.34	30	26.63	25.20	-4	5,258	-0.08%
2018/05/14	15	25.18	13	25.28	25.80	2	4,846	0.04%
2018/05/11	8	25.22	9	24.86	24.40	-1	4,517	-0.02%
2018/05/10	6	24.48	8	24.71	24.75	-2	4,342	-0.05%
2018/05/09	4	24.76	5	24.63	24.15	-1	4,292	-0.02%
2018/05/08	17	23.45	14	23.51	24.05	3	4,146	0.07%
2018/05/07	2	21.93	2	22.13	22.75	0	3,983	0.00%
2018/05/03	1	22.20	1	22.50	22.40	0	4,024	0.00%
2018/05/02	0	0.00	1	22.50	22.05	-1	4,147	-0.02%
2018/04/27	0	0.00	1	22.00	21.90	-1	4,590	-0.02%
2018/04/26	2	22.15	2	22.65	21.50	0	5,006	0.00%
2018/04/25	2	22.48	0	0.00	22.25	2	5,087	0.04%
2018/04/23	10	24.20	12	24.10	23.70	-2	5,145	-0.04%
2018/04/20	12	23.92	9	24.10	23.80	3	5,127	0.06%
2018/04/19	1	24.45	3	24.37	24.40	-2	5,110	-0.04%
2018/04/13	3	24.90	1	25.00	24.95	2	4,975	0.04%
2018/04/11	10	23.60	10	23.88	24.00	0	5,092	0.00%
2018/04/10	0	0.00	1	23.20	23.05	-1	5,090	-0.02%
2018/04/09	1	23.00	0	0.00	22.90	1	5,194	0.02%
2018/04/03	0	0.00	1	23.65	23.35	-1	5,218	-0.02%
2018/03/30	1	24.45	0	0.00	24.05	1	5,259	0.02%
2018/03/29	10	24.50	11	24.75	24.20	-1	5,298	-0.02%
2018/03/22	11	26.10	10	26.45	24.85	1	5,264	0.02%
2018/03/21	5	25.88	0	0.00	25.85	5	5,189	0.10%
2018/03/20	0	0.00	1	26.80	26.35	-1	5,112	-0.02%
2018/03/19	3	26.52	3	26.27	26.50	0	4,988	0.00%
2018/03/16	2	25.75	6	25.78	25.55	-4	4,795	-0.08%
2018/03/14	2	25.28	3	25.28	24.80	-1	4,605	-0.02%
2018/03/12	4	24.68	0	0.00	24.70	4	4,578	0.09%
2018/03/09	2	24.20	2	24.28	24.40	0	4,563	0.00%
2018/03/07	0	0.00	2	21.65	21.25	-2	4,549	-0.04%
2018/03/01	0	21.25	0	0.00	21.25	0	5,424	0.00%
2018/02/27	0	0.00	1	21.70	21.25	-1	5,528	-0.02%
2018/02/26	0	0.00	3	21.70	21.85	-3	5,586	-0.05%
2018/02/21	1	21.10	1	20.60	21.15	0	6,514	0.00%
2018/02/12	3	20.85	0	0.00	20.10	3	6,991	0.04%
2018/02/09	1.1	20.25	0	0.00	20.50	1.1	7,411	0.02%
2018/02/08	0	0.00	3	19.85	20.00	-3	7,508	-0.04%
2018/02/06	3	20.45	0	0.00	20.45	3	7,600	0.04%
2018/02/02	10	23.75	11	23.80	23.70	-1	7,809	-0.01%
2018/02/01	0	0.00	3	24.05	24.00	-3	7,942	-0.04%
2018/01/31	10	24.27	13	24.38	24.30	-3	8,037	-0.04%
2018/01/30	11	24.89	11	25.05	24.50	0	8,190	0.00%
2018/01/26	10	25.45	10	25.70	25.40	0	8,546	0.00%
2018/01/25	0	0.00	13	25.45	25.20	-13	8,703	-0.15%
2018/01/24	21	26.59	79	26.55	26.40	-58	8,804	-0.66%
2018/01/23	16	25.70	23	26.22	26.45	-7	8,872	-0.08%
2018/01/22	74	26.87	6	26.00	27.15	68	8,922	0.76%
2018/01/19	10	25.35	12	25.36	25.40	-2	9,219	-0.02%
2018/01/18	2	24.90	1	24.60	24.85	1	9,485	0.01%
2018/01/17	1	24.35	0	0.00	23.90	1	9,672	0.01%
2018/01/16	20	24.28	21	24.32	24.20	-1	10,268	-0.01%
2018/01/15	1	24.05	1	24.45	24.00	0	10,700	0.00%
2018/01/09	11	24.86	10	25.00	24.35	1	11,346	0.01%
2018/01/08	3	24.77	0	0.00	24.65	3	11,708	0.03%
2018/01/05	16	25.08	31	25.18	25.50	-15	11,693	-0.13%
2018/01/04	10	24.40	1	24.30	24.30	9	11,734	0.08%
2018/01/03	12	24.25	12	24.25	24.05	0	11,867	0.00%