漢磊 (3707)-國票-博愛券商分點個股進出

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
70.1
漲跌
--
漲幅
0.00%
成交量
3,685張
產業
上櫃半導體類股
1280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-博愛券商分點個股進出

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-博愛券商分點個股進出
國票-博愛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
2024/04/30	1	70.00	1	70.10	70.10	0	5,010	0.00%
2024/04/29	0	0.00	50	68.61	70.10	-50	4,960	-1.01%
2024/04/26	4	70.25	3	69.60	69.10	1	4,925	0.02%
2024/04/25	0	68.40	1	70.50	70.60	-1	4,867	-0.02%
2024/04/24	28	68.74	0	0.00	67.80	28	4,766	0.59%
2024/04/23	0	0.00	19	68.03	68.50	-19	4,740	-0.40%
2024/04/22	124	69.36	0	0.00	67.00	124	4,706	2.63%	大買/鉅額交易
2024/04/19	54	67.83	0	0.00	67.10	54	4,625	1.17%
2024/04/18	6	76.27	2	75.40	72.00	4	4,470	0.09%
2024/04/17	0	0.00	1	73.80	73.80	-1	3,962	-0.03%
2024/04/15	1	70.20	0	0.00	70.50	1	3,825	0.03%
2024/04/12	1	72.70	1	72.60	71.60	0	3,741	0.00%
2024/04/11	7	72.01	7	72.14	70.50	0	3,656	0.00%
2024/04/10	0	0.00	1	71.40	71.50	-1	3,535	-0.03%
2024/04/08	1	66.80	1	66.80	67.20	0	3,322	0.00%
2024/04/03	5	68.04	6	68.67	68.60	-1	3,261	-0.03%
2024/04/02	8	67.63	16	67.26	68.20	-8	3,173	-0.25%
2024/04/01	73	66.86	74	66.82	67.70	-1	2,978	-0.03%
2024/03/29	0	0.00	1	60.20	61.90	-1	2,693	-0.04%
2024/03/28	4	60.98	3	60.93	60.70	1	2,625	0.04%
2024/03/26	0	0.00	5	57.70	57.30	-5	2,487	-0.20%
2024/03/25	5	59.60	0	0.00	59.00	5	2,485	0.20%
2024/03/22	1	59.50	5	59.20	59.30	-4	2,479	-0.16%
2024/03/21	0	57.20	0	0.00	57.20	0	2,439	0.00%
2024/03/19	1	58.80	0	0.00	58.60	1	2,508	0.04%
2024/03/18	5	59.60	0	0.00	58.10	5	2,491	0.20%
2024/03/14	0	61.10	0	0.00	61.20	0	2,445	0.00%
2024/03/13	0	0.00	1	62.80	61.70	-1	2,402	-0.04%
2024/03/12	3	62.13	1	61.80	61.80	2	2,320	0.09%
2024/03/11	23	66.04	39	64.76	64.20	-16	2,207	-0.72%
2024/03/08	20	57.65	34	60.13	61.00	-14	1,567	-0.89%
2024/03/07	10	56.00	10	55.70	55.50	0	1,432	0.00%
2024/03/06	11	56.52	15	56.77	56.10	-4	1,416	-0.28%
2024/03/05	16	58.51	15	59.23	58.00	1	1,411	0.07%
2024/03/04	2	59.10	0	0.00	59.70	2	1,384	0.14%
2024/02/29	2	60.10	0	0.00	60.30	2	1,363	0.15%
2024/02/27	0	0.00	2	61.60	61.50	-2	1,350	-0.15%
2024/02/26	6	60.08	0	0.00	62.60	6	1,326	0.45%
2024/02/23	5	61.40	0	0.00	60.70	5	1,268	0.39%
2024/02/22	5	61.80	0	0.00	61.10	5	1,299	0.38%
2024/02/21	1	62.10	0	0.00	61.80	1	1,315	0.08%
2024/02/16	0	62.48	1	62.00	62.80	-1	1,319	-0.08%
2024/02/15	1	62.00	2	60.90	62.40	-1	1,311	-0.08%
2024/02/05	1	61.00	4	61.60	60.90	-3	1,300	-0.23%
2024/02/02	4	61.90	0	0.00	61.90	4	1,279	0.31%
2024/01/29	5	64.50	0	0.00	64.40	5	1,263	0.40%
2024/01/25	0	0.00	5	64.50	64.30	-5	1,283	-0.39%
2024/01/23	0	0.00	11	65.01	65.20	-11	1,321	-0.83%
2024/01/22	0	0.00	1	65.40	65.50	-1	1,324	-0.08%
2024/01/19	6	63.50	0	0.00	63.80	6	1,314	0.46%
2024/01/17	11	64.12	0	0.00	64.10	11	1,304	0.84%
2024/01/16	0	0.00	10	65.44	65.40	-10	1,291	-0.77%
2024/01/15	15	66.27	0	0.00	65.90	15	1,287	1.16%
2024/01/12	0	0.00	10	66.20	65.80	-10	1,298	-0.77%
2024/01/11	10	66.20	0	0.00	66.60	10	1,300	0.77%
2024/01/10	0	0.00	1	66.30	65.50	-1	1,314	-0.08%
2024/01/09	5	68.60	5	68.30	67.80	0	1,287	0.00%
2024/01/08	15	69.10	10	68.60	68.50	5	1,277	0.39%
2024/01/04	0	0.00	2	69.50	69.40	-2	1,263	-0.16%
2024/01/03	5	70.60	33	70.22	70.40	-28	1,259	-2.22%
2023/12/29	0	72.60	0	0.00	72.10	0	1,240	0.00%
2023/12/26	8	72.24	0	0.00	72.40	8	1,246	0.64%
2023/12/19	2	72.60	2	73.40	72.90	0	1,374	0.00%
2023/12/18	15	72.90	5	72.98	72.30	10	1,446	0.69%
2023/12/15	6	73.70	16	74.53	73.60	-10	1,504	-0.66%
2023/12/14	21	71.49	11	71.23	71.50	10	1,432	0.70%
2023/12/13	0	0.00	15	71.10	71.10	-15	1,428	-1.05%
2023/12/08	0	0.00	1.1	71.51	71.10	-1.1	1,449	-0.07%
2023/12/07	5	71.70	0	0.00	71.10	5	1,448	0.35%
2023/12/06	0	73.09	5	72.60	72.40	-5	1,441	-0.35%
2023/12/05	1	73.50	0	0.00	73.00	1	1,447	0.07%
2023/12/04	10	74.40	0	0.00	73.80	10	1,454	0.69%
2023/12/01	5	75.30	0	0.00	75.10	5	1,451	0.34%
2023/11/30	0.5	76.20	0	0.00	76.40	0.5	1,432	0.03%
2023/11/28	0.5	72.84	0	0.00	72.50	0.5	1,368	0.04%
2023/11/27	0	0.00	1	73.00	72.00	-1	1,368	-0.07%
2023/11/24	1	74.10	0	0.00	73.60	1	1,379	0.07%
2023/11/22	1	73.10	0	0.00	73.20	1	1,364	0.07%
2023/11/21	8	74.23	1	73.00	73.00	7	1,370	0.51%
2023/11/20	11	71.95	1	72.40	73.50	10	1,372	0.73%
2023/11/17	5	71.70	0	0.00	71.80	5	1,356	0.37%
2023/11/16	1	70.90	0	0.00	71.00	1	1,357	0.07%
2023/11/15	0	0.00	5	70.86	70.90	-5	1,353	-0.37%
2023/11/14	2	69.25	1	69.10	69.70	1	1,355	0.07%
2023/11/13	2	69.15	2	68.85	69.00	0	1,364	0.00%
2023/11/10	0	0.00	1	69.10	69.20	-1	1,372	-0.07%
2023/11/09	1	70.30	1	69.80	69.10	0	1,384	0.00%
2023/11/08	1	71.10	1	70.70	70.40	0	1,410	0.00%
2023/11/06	2	71.40	1	71.30	71.70	1	1,452	0.07%
2023/11/03	0	0.00	2	70.70	70.70	-2	1,458	-0.14%
2023/11/02	2	70.20	1	69.60	70.00	1	1,465	0.07%
2023/11/01	1	70.50	0	0.00	70.00	1	1,467	0.07%
2023/10/31	1	71.20	2	69.85	68.40	-1	1,451	-0.07%
2023/10/30	1	71.30	2	71.35	71.20	-1	1,464	-0.07%
2023/10/27	2	70.85	1	70.90	70.50	1	1,467	0.07%
2023/10/25	0	0.00	1	71.90	72.10	-1	1,510	-0.07%
2023/10/23	2	70.10	1	70.20	69.60	1	1,538	0.07%
2023/10/20	0	0.00	1	71.00	70.90	-1	1,568	-0.06%
2023/10/18	1	69.20	1	69.60	69.00	0	1,651	0.00%
2023/10/17	1	71.70	1	72.20	71.30	0	1,638	0.00%
2023/10/16	0	0.00	1	71.60	71.40	-1	1,655	-0.06%
2023/10/13	1	72.20	0	0.00	73.00	1	1,712	0.06%
2023/10/11	1	72.10	1	72.10	71.90	0	1,791	0.00%
2023/10/06	0	0.00	2	73.20	73.00	-2	1,857	-0.11%
2023/10/05	1	73.60	0	0.00	73.30	1	1,959	0.05%
2023/10/04	0	0.00	2	72.10	73.40	-2	2,255	-0.09%
2023/10/03	2	73.40	1	72.90	72.80	1	2,623	0.04%
2023/10/02	0	0.00	2	73.95	74.00	-2	2,715	-0.07%
2023/09/26	2	73.20	1	72.80	72.10	1	2,996	0.03%
2023/09/25	0	0.00	3	75.30	75.00	-3	2,978	-0.10%
2023/09/22	2	75.10	0	0.00	75.60	2	2,981	0.07%
2023/09/21	1	78.00	2	76.20	76.20	-1	2,932	-0.03%
2023/09/20	1	79.20	0	0.00	78.60	1	2,855	0.04%
2023/09/13	0	0.00	1	79.00	79.50	-1	2,937	-0.03%
2023/09/07	0	0.00	1	79.30	78.90	-1	3,536	-0.03%
2023/09/05	1	79.70	0	0.00	79.60	1	3,637	0.03%
2023/08/25	0	0.00	1	77.00	76.90	-1	4,037	-0.02%
2023/08/24	0	0.00	1	77.50	77.30	-1	4,045	-0.02%
2023/08/22	1	75.00	1	74.70	74.50	0	4,041	0.00%
2023/08/14	1	73.00	0	0.00	72.20	1	4,086	0.02%
2023/08/11	0	0.00	1	75.40	75.00	-1	4,059	-0.02%
2023/08/10	2	75.95	0	0.00	75.80	2	4,061	0.05%
2023/08/09	9	78.00	0	0.00	77.50	9	4,064	0.22%
2023/08/08	2	78.15	0	0.00	78.00	2	4,089	0.05%
2023/08/04	0	0.00	1	78.40	78.30	-1	4,104	-0.02%
2023/08/02	2	78.45	0	0.00	77.70	2	4,126	0.05%
2023/07/28	2	80.10	0	0.00	80.80	2	4,095	0.05%
2023/07/26	2	79.45	0	0.00	78.80	2	4,093	0.05%
2023/07/25	0	0.00	2	80.50	80.80	-2	4,105	-0.05%
2023/07/24	1	79.60	0	0.00	78.30	1	4,093	0.02%
2023/07/19	2	83.90	0.1	83.50	83.10	1.9	4,145	0.05%
2023/07/17	1	86.70	1	86.90	86.80	0	4,285	0.00%
2023/07/13	2	88.45	1	88.50	86.60	1	4,279	0.02%
2023/07/12	1	88.40	3	89.47	88.40	-2	4,230	-0.05%
2023/07/11	47	92.22	54	93.39	90.50	-7	4,143	-0.17%
2023/07/10	15	91.54	39	89.65	90.40	-24	3,887	-0.62%
2023/07/07	3	87.00	0	0.00	86.70	3	3,557	0.08%
2023/07/06	34	87.94	8	88.03	88.00	26	3,479	0.75%
2023/07/04	1	83.50	1	83.30	84.20	0	3,256	0.00%
2023/07/03	1	83.10	2	83.20	83.10	-1	3,271	-0.03%
2023/06/27	0	0.00	1	84.00	83.20	-1	3,418	-0.03%
2023/06/26	1	84.80	0	0.00	84.50	1	3,399	0.03%
2023/06/21	2	87.25	0	0.00	86.70	2	3,392	0.06%
2023/06/20	4	87.58	3	87.90	88.00	1	3,370	0.03%
2023/06/19	0	0.00	1	85.60	86.10	-1	3,333	-0.03%
2023/06/16	8	86.78	0	0.00	86.10	8	3,331	0.24%
2023/06/15	9	88.88	9	89.31	88.60	0	3,330	0.00%
2023/06/14	5	88.12	6	89.30	90.20	-1	3,207	-0.03%
2023/06/13	30	87.99	48	87.93	86.50	-18	3,047	-0.59%
2023/06/12	28	85.55	11	85.77	85.40	17	2,895	0.59%
2023/06/09	1	82.60	0	0.00	82.80	1	2,852	0.04%
2023/06/08	0	0.00	1	83.60	82.70	-1	2,862	-0.03%
2023/06/07	1	84.90	4	83.73	84.70	-3	2,898	-0.10%
2023/06/06	3	82.13	1	82.00	82.00	2	2,862	0.07%
2023/06/05	2	86.75	1	85.90	85.20	1	2,812	0.04%
2023/06/01	0	0.00	1	79.10	79.50	-1	2,686	-0.04%
2023/05/26	0	0.00	1	78.00	77.00	-1	2,935	-0.03%
2023/05/25	3	77.93	0	0.00	77.30	3	2,952	0.10%
2023/05/24	0	0.00	1	78.40	79.10	-1	2,992	-0.03%
2023/05/17	1	76.70	0	0.00	76.50	1	3,063	0.03%
2023/05/15	1	74.70	0	0.00	74.50	1	3,081	0.03%
2023/05/12	1	74.90	1	74.10	75.50	0	3,123	0.00%
2023/05/11	6	76.00	1	75.80	75.20	5	3,118	0.16%
2023/05/10	1	76.60	1	77.00	77.40	0	3,148	0.00%
2023/05/09	1	77.10	2	76.25	76.50	-1	3,168	-0.03%
2023/05/08	1	78.30	4	78.63	78.30	-3	3,218	-0.09%
2023/05/05	0	0.00	3	78.27	77.80	-3	3,329	-0.09%
2023/05/04	2	78.50	0	0.00	78.30	2	3,464	0.06%
2023/05/03	3	78.33	3	78.90	78.90	0	3,511	0.00%
2023/05/02	0	0.00	1	79.00	79.00	-1	3,566	-0.03%
2023/04/28	1	76.70	4.3	77.12	77.90	-3.3	3,645	-0.09%
2023/04/27	1	76.00	0	0.00	76.30	1	3,616	0.03%
2023/04/26	0	0.00	2	75.60	76.70	-2	3,627	-0.06%
2023/04/25	3	77.77	6	77.80	77.00	-3	3,610	-0.08%
2023/04/24	2	78.35	1	80.00	80.00	1	3,603	0.03%
2023/04/21	1	80.10	82	81.97	79.10	-81	3,573	-2.27%
2023/04/20	5	83.60	2	84.00	83.50	3	3,464	0.09%
2023/04/19	4	86.45	6	86.85	86.50	-2	3,429	-0.06%
2023/04/18	4	88.65	0	0.00	87.60	4	3,431	0.12%
2023/04/17	1	88.40	1	88.30	88.70	0	3,425	0.00%
2023/04/14	1	88.40	1	88.80	88.40	0	3,408	0.00%
2023/04/13	2	89.40	8	88.20	88.20	-6	3,425	-0.18%
2023/04/12	1	88.90	0	0.00	90.40	1	3,410	0.03%
2023/04/11	3	90.40	2	90.05	90.00	1	3,405	0.03%
2023/04/10	6	91.55	4	91.40	90.50	2	3,427	0.06%
2023/04/07	1	91.70	7	92.01	92.30	-6	3,421	-0.18%
2023/03/31	0	0.00	15	90.70	90.70	-15	3,404	-0.44%
2023/03/30	4	90.83	0	0.00	90.50	4	3,449	0.12%
2023/03/29	3	92.30	5	92.06	89.80	-2	3,455	-0.06%
2023/03/28	1	90.60	5	91.78	91.70	-4	3,436	-0.12%
2023/03/27	1	90.20	0	0.00	90.00	1	3,372	0.03%
2023/03/24	9	90.69	5	91.00	90.80	4	3,391	0.12%
2023/03/23	11	90.50	6	90.23	90.20	5	3,374	0.15%
2023/03/20	12	90.74	0	0.00	89.90	12	3,390	0.35%
2023/03/17	0	0.00	2.1	88.15	88.50	-2.1	3,318	-0.06%
2023/03/16	2	86.70	0	0.00	86.80	2	3,310	0.06%
2023/03/13	1	88.30	0	0.00	88.40	1	3,426	0.03%
2023/03/09	1	92.80	5	92.40	92.00	-4	3,536	-0.11%
2023/03/08	6	92.50	23	91.94	92.30	-17	3,547	-0.48%
2023/03/07	0	0.00	4	91.75	92.50	-4	3,544	-0.11%
2023/03/06	19	90.16	0	0.00	90.70	19	3,527	0.54%
2023/03/03	2	88.45	1	89.70	89.20	1	3,536	0.03%
2023/03/01	0	0.00	1	92.50	93.00	-1	3,378	-0.03%
2023/02/24	0	0.00	5	93.60	93.10	-5	3,413	-0.15%
2023/02/23	0	0.00	1	93.40	93.90	-1	3,423	-0.03%
2023/02/22	1	94.40	17	92.68	93.20	-16	3,543	-0.45%
2023/02/20	2	96.75	0	0.00	97.50	2	3,771	0.05%
2023/02/17	0	0.00	1	97.40	96.50	-1	4,007	-0.03%
2023/02/16	6	97.38	0	0.00	97.90	6	4,067	0.15%
2023/02/15	12	96.65	0	0.00	95.90	12	4,178	0.29%
2023/02/14	2	96.60	4	96.65	97.00	-2	4,192	-0.05%
2023/02/10	5	98.50	0	0.00	95.20	5	4,382	0.11%
2023/02/09	0	0.00	1	99.20	98.30	-1	4,372	-0.02%
2023/02/08	8	99.01	3	99.07	98.90	5	4,401	0.11%
2023/02/07	6	97.25	5	97.28	97.60	1	4,395	0.02%
2023/02/03	6	100.38	5	100.74	98.20	1	4,387	0.02%
2023/02/02	5	99.88	8	99.10	100.00	-3	4,351	-0.07%
2023/02/01	0	0.00	1	97.10	96.70	-1	4,263	-0.02%
2023/01/31	8	95.41	7	95.73	96.30	1	4,303	0.02%
2023/01/30	1	94.50	1	94.40	94.80	0	4,295	0.00%
2023/01/17	0	0.00	1	89.50	89.50	-1	4,271	-0.02%
2023/01/11	0	0.00	12	90.68	90.40	-12	4,408	-0.27%
2023/01/10	1	89.70	0	0.00	89.80	1	4,472	0.02%
2023/01/09	0	0.00	3	90.43	90.50	-3	4,547	-0.07%
2023/01/06	14	87.90	1	88.30	88.80	13	4,610	0.28%
2023/01/05	1	87.20	1	87.50	85.90	0	4,723	0.00%
2022/12/29	0	0.00	2	85.05	85.10	-2	5,112	-0.04%
2022/12/28	3	87.10	3	86.00	86.00	0	5,227	0.00%
2022/12/27	7	89.01	7	89.74	88.80	0	5,318	0.00%
2022/12/26	5	86.10	5	86.60	88.30	0	5,391	0.00%
2022/12/23	0	0.00	1	86.70	86.90	-1	5,515	-0.02%
2022/12/22	1	86.80	5	89.40	86.90	-4	5,581	-0.07%
2022/12/21	15	88.83	13	87.60	87.60	2	5,715	0.03%
2022/12/20	0	0.00	3	88.60	88.50	-3	5,847	-0.05%
2022/12/19	0	0.00	1	91.60	90.90	-1	6,017	-0.02%
2022/12/07	3	96.70	0	0.00	96.20	3	6,462	0.05%
2022/12/06	1	100.50	0	0.00	99.80	1	6,454	0.02%
2022/12/05	2	104.50	2	104.75	103.00	0	6,541	0.00%
2022/12/02	0	0.00	5	102.60	102.50	-5	6,546	-0.08%
2022/12/01	13	101.31	2	101.50	102.00	11	6,589	0.17%
2022/11/30	1	98.10	2	98.30	98.10	-1	6,601	-0.02%
2022/11/25	2	96.15	1	98.50	96.00	1	6,967	0.01%
2022/11/24	1	98.40	2	98.50	98.80	-1	6,996	-0.01%
2022/11/23	2	100.10	3	99.63	98.30	-1	7,077	-0.01%
2022/11/22	2	98.55	0	0.00	98.30	2	7,184	0.03%
2022/11/21	1	100.50	2	100.75	100.00	-1	7,322	-0.01%
2022/11/18	5	103.30	2	103.00	99.60	3	7,455	0.04%
2022/11/17	0	0.00	2	99.55	102.00	-2	7,553	-0.03%
2022/11/16	3	98.97	1	101.00	98.30	2	7,672	0.03%
2022/11/15	8	98.60	10	99.29	101.00	-2	7,668	-0.03%
2022/11/14	3	95.27	2	96.40	95.30	1	8,013	0.01%
2022/11/11	2	95.80	2	97.15	93.60	0	8,238	0.00%
2022/11/10	2	93.20	9	93.62	93.00	-7	8,202	-0.09%
2022/11/09	13	93.72	6	94.13	94.30	7	8,285	0.08%
2022/11/08	3	92.53	7	91.26	90.40	-4	8,385	-0.05%
2022/11/07	2	91.50	3	91.23	91.10	-1	8,445	-0.01%
2022/11/04	1	88.50	3	90.00	91.10	-2	8,609	-0.02%
2022/11/03	3	88.13	4	88.90	89.90	-1	8,677	-0.01%
2022/11/02	1	89.50	0	0.00	89.40	1	8,945	0.01%
2022/11/01	2	87.30	1	87.40	87.70	1	8,968	0.01%
2022/10/31	4	86.98	6	86.68	87.00	-2	9,084	-0.02%
2022/10/28	2	83.70	2	84.40	83.90	0	9,165	0.00%
2022/10/27	2	84.75	3	84.27	85.90	-1	9,348	-0.01%
2022/10/26	0	0.00	1	82.20	81.90	-1	9,542	-0.01%
2022/10/25	1	83.30	1	84.00	82.50	0	9,588	0.00%
2022/10/24	6	86.43	6	86.62	85.00	0	9,723	0.00%
2022/10/21	1	85.80	6	84.90	84.00	-5	9,912	-0.05%
2022/10/20	1	85.80	9	84.64	86.20	-8	10,050	-0.08%
2022/10/19	8	87.73	5	86.64	85.80	3	10,335	0.03%
2022/10/18	8	87.91	1	89.10	87.90	7	10,432	0.07%
2022/10/17	6	84.82	5	85.20	86.80	1	10,554	0.01%
2022/10/14	6	87.97	11	89.29	89.10	-5	10,742	-0.05%
2022/10/13	5	88.08	5	83.88	83.00	0	11,153	0.00%
2022/10/12	1	91.60	1	91.00	90.00	0	11,255	0.00%
2022/10/11	5	92.14	5	91.38	90.80	0	11,414	0.00%
2022/10/07	9	99.09	4	97.68	97.50	5	11,748	0.04%
2022/10/06	1	101.00	7	101.50	101.50	-6	11,787	-0.05%
2022/10/05	3	101.33	55	102.95	99.80	-52	11,825	-0.44%
2022/10/04	11	99.05	12	98.18	101.00	-1	11,829	-0.01%
2022/10/03	13	94.36	4	94.80	94.80	9	12,009	0.07%
2022/09/30	64	90.90	2	89.70	95.00	62	12,487	0.50%
2022/09/29	0	0.00	1	92.50	91.10	-1	12,909	-0.01%
2022/09/28	5	98.30	21	94.17	90.70	-16	13,222	-0.12%
2022/09/27	12	97.78	7	99.20	99.60	5	13,774	0.04%
2022/09/26	10	103.04	17	102.49	98.50	-7	14,054	-0.05%
2022/09/23	8	108.94	1	109.00	107.00	7	14,215	0.05%
2022/09/22	2	109.00	1	111.00	114.00	1	14,252	0.01%
2022/09/21	1	110.50	1	110.50	110.00	0	14,266	0.00%
2022/09/20	3	110.50	2	111.50	113.00	1	14,345	0.01%
2022/09/19	4	109.25	3	109.50	109.50	1	14,511	0.01%
2022/09/16	1	110.00	0	0.00	109.50	1	14,612	0.01%
2022/09/15	14	112.21	1	114.00	111.50	13	14,736	0.09%
2022/09/14	7	106.79	10	110.85	114.00	-3	14,959	-0.02%
2022/09/13	3	112.67	0	0.00	111.50	3	15,080	0.02%
2022/09/12	2	112.75	5	112.80	112.50	-3	15,194	-0.02%
2022/09/08	7	107.00	6	107.58	110.00	1	15,217	0.01%
2022/09/07	4	106.25	2	106.00	105.00	2	15,282	0.01%
2022/09/06	3	109.83	0	0.00	107.00	3	15,312	0.02%
2022/09/05	6	112.33	0	0.00	110.50	6	15,354	0.04%
2022/09/02	3	112.67	3	113.50	115.00	0	15,372	0.00%
2022/09/01	1	114.00	3	114.83	113.00	-2	15,352	-0.01%
2022/08/31	6	114.92	1	116.00	115.50	5	15,307	0.03%
2022/08/30	1	116.50	1	116.50	117.00	0	15,517	0.00%
2022/08/29	8	112.75	8	113.00	116.00	0	15,566	0.00%
2022/08/26	6	116.42	57	116.63	115.50	-51	15,485	-0.33%
2022/08/25	4	116.63	30	116.63	117.00	-26	15,471	-0.17%
2022/08/24	7	114.29	4	116.75	113.00	3	15,425	0.02%
2022/08/23	27	112.98	8	113.00	115.50	19	15,405	0.12%
2022/08/22	8	112.50	3	112.83	111.50	5	15,309	0.03%
2022/08/19	122	113.72	76	114.09	113.00	46	15,226	0.30%	大買/
2022/08/18	12	106.83	17	107.32	109.00	-5	14,800	-0.03%
2022/08/17	8	103.13	0	0.00	102.50	8	14,631	0.05%
2022/08/16	2	106.25	0	0.00	104.50	2	14,638	0.01%
2022/08/15	3	105.33	8	104.75	105.50	-5	14,659	-0.03%
2022/08/12	0	0.00	6	101.67	101.50	-6	14,467	-0.04%
2022/08/11	5	101.00	19	102.11	99.60	-14	14,453	-0.10%
2022/08/10	1	100.00	1.1	100.45	98.50	-0.1	14,537	0.00%
2022/08/09	11.1	100.32	17	101.35	101.00	-5.9	14,513	-0.04%
2022/08/08	2	97.55	2	99.05	99.50	0	14,328	0.00%
2022/08/05	6	98.22	3	97.20	98.80	3	14,409	0.02%
2022/08/04	3	92.60	4	93.35	95.00	-1	14,382	-0.01%
2022/08/03	15	93.97	10	93.33	93.20	5	14,364	0.03%
2022/08/02	7	96.00	3	95.67	96.20	4	14,293	0.03%
2022/08/01	11	101.00	5	101.30	100.50	6	14,116	0.04%
2022/07/29	8	101.25	4	101.38	102.50	4	14,118	0.03%
2022/07/28	5	100.22	5	99.94	98.50	0	14,034	0.00%
2022/07/27	23	99.05	8	98.28	99.50	15	13,908	0.11%
2022/07/26	8	99.99	7	100.94	97.40	1	13,776	0.01%
2022/07/25	3	99.20	6.1	100.20	100.50	-3.1	13,539	-0.02%
2022/07/22	5	99.90	3	99.67	99.10	2	13,580	0.01%
2022/07/21	4	100.63	2	101.25	101.50	2	13,675	0.01%
2022/07/20	10	100.12	19	98.77	99.30	-9	13,520	-0.07%
2022/07/19	15	94.30	5	93.34	94.30	10	13,162	0.08%
2022/07/18	11	94.31	20	94.35	93.00	-9	13,027	-0.07%
2022/07/15	17	90.70	21	91.79	93.00	-4	12,806	-0.03%
2022/07/14	3	86.63	3	87.03	88.00	0	12,375	0.00%
2022/07/13	4	84.95	7	86.30	83.50	-3	12,311	-0.02%
2022/07/12	18	85.12	19	82.99	82.00	-1	12,306	-0.01%
2022/07/11	14	87.72	5	86.98	87.90	9	12,314	0.07%
2022/07/08	22	88.87	17	89.07	88.50	5	12,130	0.04%
2022/07/07	23	84.73	17	84.11	85.00	6	11,708	0.05%
2022/07/06	5	88.30	8	86.73	83.50	-3	11,235	-0.03%
2022/07/05	27	87.52	27	86.99	90.10	0	10,979	0.00%
2022/07/04	21	96.54	24	95.08	90.90	-3	10,346	-0.03%
2022/07/01	4	102.75	2	103.75	101.00	2	10,130	0.02%
2022/06/30	6	116.08	2	116.50	112.00	4	9,861	0.04%
2022/06/29	1	120.00	1	122.50	124.00	0	9,795	0.00%
2022/06/27	33	123.97	41	124.49	125.00	-8	10,509	-0.08%
2022/06/24	0	0.00	1	116.50	116.50	-1	10,563	-0.01%
2022/06/23	2	116.75	1	118.50	119.00	1	10,810	0.01%
2022/06/22	2	118.50	3	119.83	119.50	-1	11,550	-0.01%
2022/06/20	2	110.00	1	115.00	108.50	1	11,618	0.01%
2022/06/17	4	118.88	2	118.50	118.50	2	11,816	0.02%
2022/06/16	5	123.60	1	124.50	120.50	4	12,158	0.03%
2022/06/15	0	0.00	1	127.00	126.50	-1	12,606	-0.01%
2022/06/14	1	131.50	0	0.00	131.00	1	13,160	0.01%
2022/06/13	3	130.00	0	0.00	133.50	3	13,413	0.02%
2022/06/10	2	133.00	0	0.00	132.50	2	13,626	0.01%
2022/06/09	3	134.17	7	134.57	134.50	-4	13,963	-0.03%
2022/06/08	7	133.21	8	133.75	133.50	-1	14,265	-0.01%
2022/06/07	3	129.50	1	129.50	130.00	2	14,193	0.01%
2022/06/02	10	128.20	11	128.50	127.50	-1	14,263	-0.01%
2022/06/01	1	126.50	3	126.83	126.00	-2	14,291	-0.01%
2022/05/31	2	126.75	2	126.50	126.50	0	14,344	0.00%
2022/05/30	2	123.75	5	123.90	125.00	-3	14,311	-0.02%
2022/05/26	4	121.88	4	121.38	119.50	0	14,337	0.00%
2022/05/25	3	117.00	9	120.06	120.50	-6	14,351	-0.04%
2022/05/24	1	116.00	0.1	117.00	115.50	0.9	14,427	0.01%
2022/05/23	1	121.00	6	122.83	121.00	-5	14,403	-0.03%
2022/05/20	12	119.04	10	119.00	119.00	2	14,368	0.01%
2022/05/19	0	0.00	2	117.25	120.00	-2	14,446	-0.01%
2022/05/18	6	119.58	3	119.33	121.00	3	14,456	0.02%
2022/05/17	3	116.00	7	116.14	117.00	-4	14,241	-0.03%
2022/05/16	1	114.00	3	114.83	113.00	-2	14,299	-0.01%
2022/05/13	2	115.00	8	114.31	113.50	-6	14,329	-0.04%
2022/05/12	2.1	111.67	1	111.50	108.50	1.1	14,376	0.01%
2022/05/11	7	111.50	5	113.60	112.00	2	14,608	0.01%
2022/05/10	2	112.50	11	113.00	113.50	-9	14,616	-0.06%
2022/05/09	11	110.77	10	112.00	108.50	1	14,710	0.01%
2022/05/06	0	0.00	1	114.00	116.00	-1	14,893	-0.01%
2022/05/04	4	110.13	6	111.33	112.00	-2	14,911	-0.01%
2022/05/03	1	107.50	1	108.00	108.00	0	14,981	0.00%
2022/04/29	2	105.75	2	105.50	105.00	0	15,109	0.00%
2022/04/28	9	103.17	9	103.22	102.50	0	15,062	0.00%
2022/04/27	4	102.88	3	103.17	106.00	1	14,925	0.01%
2022/04/26	4	110.25	1	111.00	110.00	3	14,714	0.02%
2022/04/25	5	109.70	5	111.10	110.00	0	14,715	0.00%
2022/04/22	15	118.00	4	115.00	115.00	11	14,672	0.07%
2022/04/21	1	123.00	6	122.75	123.00	-5	14,735	-0.03%
2022/04/20	1	122.00	5	122.00	122.50	-4	14,857	-0.03%
2022/04/18	6	120.58	0	0.00	119.50	6	15,138	0.04%
2022/04/15	3	124.33	0	0.00	123.00	3	15,233	0.02%
2022/04/14	4	131.50	3	131.83	130.50	1	15,425	0.01%
2022/04/13	0	0.00	2	130.50	130.50	-2	15,411	-0.01%
2022/04/12	0	0.00	1	124.50	124.50	-1	15,455	-0.01%
2022/04/11	1	127.50	0	0.00	128.50	1	15,497	0.01%
2022/04/08	0	0.00	52	126.52	128.00	-52	15,499	-0.34%
2022/04/07	2	126.00	3	127.00	124.50	-1	15,528	-0.01%
2022/04/06	0	0.00	1	131.00	130.50	-1	15,634	-0.01%
2022/04/01	1	130.00	1	133.50	133.50	0	15,910	0.00%
2022/03/31	8.1	133.43	3	133.00	133.00	5.1	16,040	0.03%
2022/03/30	58	136.35	25.1	137.18	137.50	32.9	15,779	0.21%
2022/03/29	13	134.88	15	135.53	131.00	-2	15,296	-0.01%
2022/03/28	7	135.93	7	136.14	136.50	0	15,114	0.00%
2022/03/25	20	136.80	22.5	140.57	134.00	-2.5	14,809	-0.02%
2022/03/24	5	132.45	7	133.93	134.50	-2	14,028	-0.01%
2022/03/23	2.5	133.24	7	134.21	130.50	-4.5	13,891	-0.03%
2022/03/22	11	131.32	8	133.00	132.00	3	13,907	0.02%
2022/03/21	24	131.46	28	132.25	131.50	-4	13,712	-0.03%
2022/03/18	28	128.04	26	128.02	129.50	2	13,415	0.01%
2022/03/17	5	122.20	42	121.55	127.00	-37	13,097	-0.28%
2022/03/16	35	116.63	30	120.60	115.50	5	12,561	0.04%
2022/03/15	28	118.34	32	120.33	116.00	-4	12,323	-0.03%
2022/03/14	25	119.26	20	120.13	120.50	5	12,224	0.04%
2022/03/11	36	116.36	33	117.14	117.50	3	12,051	0.02%
2022/03/10	0	0.00	16	114.56	118.00	-16	11,755	-0.14%
2022/03/09	6	107.25	4	108.75	107.50	2	11,998	0.02%
2022/03/08	18	108.89	16	109.91	106.00	2	12,521	0.02%
2022/03/07	8	109.81	6	108.42	108.00	2	12,436	0.02%
2022/03/04	18	117.19	7	117.86	117.00	11	12,518	0.09%
2022/03/03	9	116.17	4	116.13	114.50	5	12,739	0.04%
2022/03/02	4	112.38	27	114.04	115.50	-23	12,940	-0.18%
2022/03/01	0	0.00	5	108.70	111.00	-5	13,007	-0.04%
2022/02/25	1	105.50	11	105.32	107.50	-10	13,312	-0.08%
2022/02/24	17	102.85	4	100.75	101.00	13	13,622	0.10%
2022/02/23	16	107.06	3	107.50	107.00	13	13,708	0.09%
2022/02/22	3	109.33	0	0.00	107.00	3	14,312	0.02%
2022/02/21	20	113.05	0	0.00	113.00	20	14,773	0.14%
2022/02/18	12	117.04	2	117.50	117.50	10	15,619	0.06%
2022/02/17	0	0.00	1	116.50	116.00	-1	16,741	-0.01%
2022/02/16	15	118.30	53	115.62	116.00	-38	17,296	-0.22%
2022/02/15	7	117.00	12	116.50	115.00	-5	17,696	-0.03%
2022/02/14	62	116.51	2	117.50	114.50	60	18,179	0.33%
2022/02/11	55	117.53	63	119.20	120.50	-8	18,412	-0.04%
2022/02/10	1	115.00	1	116.00	113.50	0	18,570	0.00%
2022/02/09	1	113.00	7	114.14	115.50	-6	18,977	-0.03%
2022/02/08	8	109.06	4	110.75	109.00	4	19,452	0.02%
2022/02/07	0	0.00	3	104.67	106.50	-3	19,958	-0.02%
2022/01/26	1	105.00	2	106.00	106.00	-1	20,938	0.00%
2022/01/24	0	0.00	1	107.50	112.00	-1	23,333	0.00%
2022/01/21	1	111.50	0	0.00	107.50	1	24,393	0.00%
2022/01/20	0	0.00	3.2	112.79	113.00	-3.2	24,821	-0.01%
2022/01/19	0	0.00	1	112.50	113.00	-1	25,702	0.00%
2022/01/18	0	0.00	2	118.00	116.00	-2	27,585	-0.01%
2022/01/17	2	116.25	1	115.50	118.50	1	27,949	0.00%
2022/01/14	5	112.40	3	111.83	115.50	2	28,705	0.01%
2022/01/13	1	115.00	4.1	113.88	114.50	-3.1	29,333	-0.01%
2022/01/12	2	117.50	0	0.00	116.50	2	30,283	0.01%
2022/01/11	1	118.00	0	0.00	117.50	1	31,864	0.00%
2022/01/10	35	125.36	47	122.81	125.50	-12	32,869	-0.04%
2022/01/07	6	126.83	21	125.40	123.50	-15	33,851	-0.04%
2022/01/05	8	135.88	13	135.88	135.00	-5	35,729	-0.01%
2022/01/04	3	141.67	1	146.50	141.00	2	36,751	0.01%
2022/01/03	3	145.00	3	146.50	144.50	0	38,902	0.00%
2021/12/30	1	144.00	1	144.00	143.00	0	39,815	0.00%
2021/12/29	10	147.05	14.1	148.32	146.00	-4.1	40,713	-0.01%
2021/12/28	7	146.36	5	145.80	145.50	2	41,252	0.00%
2021/12/27	11	143.82	13	144.04	144.50	-2	41,547	0.00%
2021/12/24	3.1	137.85	0	0.00	136.00	3.1	41,792	0.01%
2021/12/23	0	0.00	2	140.25	138.00	-2	42,607	0.00%
2021/12/22	1	140.00	0	0.00	136.00	1	43,380	0.00%
2021/12/21	1	136.00	30	135.50	136.00	-29	44,216	-0.07%
2021/12/20	0	0.00	1	133.50	134.50	-1	45,849	0.00%
2021/12/17	0	0.00	10	139.00	136.50	-10	47,177	-0.02%
2021/12/16	32	140.00	3	140.50	143.00	29	48,924	0.06%
2021/12/15	12	134.50	14	136.57	137.00	-2	49,234	0.00%
2021/12/14	12.1	134.46	1	135.00	133.50	11.1	49,407	0.02%
2021/12/13	4	134.00	0	0.00	134.00	4	49,442	0.01%
2021/12/10	9	137.89	0	0.00	137.50	9	49,568	0.02%
2021/12/09	6	139.58	3	140.50	141.50	3	49,819	0.01%
2021/12/08	4	144.25	0	0.00	143.00	4	50,199	0.01%
2021/12/07	5	145.00	3	142.00	143.00	2	50,938	0.00%
2021/12/03	13	157.73	16	156.75	155.00	-3	51,575	-0.01%
2021/12/02	13	154.96	17	154.32	156.00	-4	51,503	-0.01%
2021/12/01	12	148.08	3	148.17	148.00	9	51,169	0.02%
2021/11/30	10	151.50	12	150.17	150.00	-2	51,467	0.00%
2021/11/29	6	147.58	7	144.71	148.50	-1	51,759	0.00%
2021/11/26	7	144.07	10	142.00	148.50	-3	51,975	-0.01%
2021/11/25	6	145.17	7.3	146.86	145.50	-1.3	51,787	0.00%
2021/11/24	19	146.79	6	147.67	145.00	13	51,859	0.03%
2021/11/23	8	151.06	7	147.14	147.00	1	51,866	0.00%
2021/11/22	11	157.18	91	155.07	153.00	-80	51,979	-0.15%
2021/11/19	21.2	159.14	78	161.40	156.00	-56.8	52,766	-0.11%
2021/11/18	26	161.13	10	159.15	157.00	16	52,749	0.03%
2021/11/17	21	164.05	15	165.57	165.50	6	52,962	0.01%
2021/11/16	133	164.79	161	169.88	159.50	-28	52,558	-0.05%	大買/大賣/
2021/11/15	6	156.25	42	156.48	159.00	-36	51,648	-0.07%
2021/11/12	36	154.31	3	155.50	149.00	33	51,393	0.06%
2021/11/11	189.3	145.66	8	149.75	151.50	181.3	51,178	0.35%	大買/鉅額交易
2021/11/10	2	144.25	35	143.37	145.00	-33	50,801	-0.06%
2021/11/09	36	145.86	16	146.16	142.00	20	50,612	0.04%
2021/11/08	67	141.64	5	143.90	146.50	62	50,327	0.12%
2021/11/05	20	149.40	16	150.47	147.50	4	50,121	0.01%
2021/11/04	17	157.18	118	156.66	150.00	-101	49,748	-0.20%	大賣/鉅額交易
2021/11/03	124	153.60	84	154.26	160.50	40	49,363	0.08%	大買/
2021/11/02	68	154.69	49	167.11	154.00	19	48,518	0.04%
2021/11/01	27	163.44	28	161.25	165.50	-1	47,371	0.00%
2021/10/29	35	150.76	56.7	150.79	152.50	-21.7	46,367	-0.05%
2021/10/28	23	142.50	17	144.06	142.50	6	45,320	0.01%
2021/10/27	35	141.89	24	142.56	141.50	11	45,025	0.02%
2021/10/26	29	139.93	40	143.73	140.00	-11	44,406	-0.02%
2021/10/25	26	133.38	27	134.85	135.00	-1	42,768	0.00%
2021/10/22	18	131.75	19	133.82	135.50	-1	42,815	0.00%
2021/10/21	53	137.68	37	133.14	132.50	16	42,435	0.04%
2021/10/20	52	131.50	121	130.87	135.50	-69	42,141	-0.16%	大賣/
2021/10/19	80	132.12	45	133.03	129.50	35	41,482	0.08%
2021/10/18	40	126.40	19	129.50	132.00	21	40,515	0.05%
2021/10/15	71	123.64	95	124.15	128.50	-24	40,101	-0.06%
2021/10/14	27	119.22	10	121.20	117.00	17	39,579	0.04%
2021/10/13	90	124.84	40	126.71	122.00	50	39,274	0.13%
2021/10/12	37	126.92	35	127.91	128.50	2	39,148	0.01%
2021/10/08	61	126.74	66	127.77	124.00	-5	39,173	-0.01%
2021/10/07	21	122.57	31	122.16	124.50	-10	37,710	-0.03%
2021/10/06	82	116.42	78	115.81	113.50	4	37,871	0.01%
2021/10/05	15	104.77	14	109.25	113.50	1	37,204	0.00%
2021/10/04	16	110.03	4	111.88	106.00	12	36,571	0.03%
2021/10/01	8	112.25	7	115.50	112.00	1	36,165	0.00%
2021/09/30	30	115.90	29	116.48	118.00	1	36,074	0.00%
2021/09/29	19	115.05	10	113.55	112.00	9	35,335	0.03%
2021/09/28	17	123.03	25	123.16	122.00	-8	34,671	-0.02%
2021/09/27	27	124.96	26	125.98	123.00	1	33,883	0.00%
2021/09/24	28	120.66	20	120.10	119.50	8	32,349	0.02%
2021/09/23	19	116.24	26	118.31	121.00	-7	31,055	-0.02%
2021/09/22	18	107.83	59	108.10	110.50	-41	29,473	-0.14%
2021/09/17	1	105.50	6	105.25	107.50	-5	29,084	-0.02%
2021/09/16	36	102.14	30	101.50	101.50	6	28,932	0.02%
2021/09/15	6	101.67	7	102.50	100.50	-1	28,857	0.00%
2021/09/14	18	107.72	14	107.71	106.00	4	28,654	0.01%
2021/09/13	10	108.45	3	106.17	106.50	7	28,806	0.02%
2021/09/10	60	105.77	7	105.36	108.00	53	28,763	0.18%
2021/09/09	12	100.49	11	100.50	101.50	1	28,549	0.00%
2021/09/08	68	97.05	64	96.60	94.60	4	28,436	0.01%
2021/09/07	38	98.28	30	98.42	98.60	8	28,804	0.03%
2021/09/06	4	103.50	4	104.63	103.50	0	29,578	0.00%
2021/09/03	7	104.43	5.1	103.11	103.00	1.9	29,580	0.01%
2021/09/02	24	110.71	75	112.10	106.00	-51	29,540	-0.17%
2021/09/01	8	108.13	16	110.69	114.00	-8	29,120	-0.03%
2021/08/31	22	106.70	13	106.23	109.00	9	28,646	0.03%
2021/08/30	1	107.00	1	105.50	106.00	0	28,721	0.00%
2021/08/27	24	107.17	2	105.50	104.50	22	28,782	0.08%
2021/08/26	17	107.50	20	108.35	111.50	-3	29,032	-0.01%
2021/08/25	85	110.46	36	109.76	106.50	49	28,704	0.17%
2021/08/24	10	105.00	18	106.17	105.00	-8	27,801	-0.03%
2021/08/23	10	101.92	8.1	101.84	104.00	1.9	27,303	0.01%
2021/08/20	51	91.69	51	92.98	94.60	0	26,844	0.00%
2021/08/19	28	88.47	27	87.50	86.00	1	26,642	0.00%
2021/08/18	13	85.05	15	85.38	89.80	-2	26,569	-0.01%
2021/08/17	33	87.92	39	88.70	84.50	-6	26,688	-0.02%
2021/08/16	65	90.74	60	90.47	92.00	5	26,509	0.02%
2021/08/13	34	93.18	30	94.49	90.30	4	26,453	0.02%
2021/08/12	14	95.84	13	95.18	95.60	1	26,366	0.00%
2021/08/11	18	92.65	20	93.27	93.30	-2	26,380	-0.01%
2021/08/10	17	96.66	15	95.80	96.50	2	26,198	0.01%
2021/08/09	5	96.84	10	97.91	95.40	-5	26,051	-0.02%
2021/08/06	12	106.50	12	105.63	106.00	0	25,867	0.00%
2021/08/05	25	109.54	24	109.98	112.50	1	25,914	0.00%
2021/08/04	4	110.25	3	110.17	107.00	1	26,200	0.00%
2021/08/03	2	109.25	4	107.75	108.50	-2	26,113	-0.01%
2021/08/02	5	105.90	1	105.50	106.50	4	26,038	0.02%
2021/07/30	21	103.36	20	103.75	102.50	1	25,949	0.00%
2021/07/29	5	104.70	4	103.13	108.00	1	25,755	0.00%
2021/07/28	7	104.57	2	108.50	104.50	5	25,598	0.02%
2021/07/27	6	118.08	8	116.88	112.00	-2	25,361	-0.01%
2021/07/26	22	115.89	23	118.78	118.00	-1	25,132	0.00%
2021/07/23	12	112.54	17	115.41	114.00	-5	24,749	-0.02%
2021/07/22	15	119.93	54	119.39	121.50	-39	24,472	-0.16%
2021/07/21	61	113.31	23	111.35	117.00	38	23,826	0.16%
2021/07/20	30	108.62	30	110.42	106.50	0	23,256	0.00%
2021/07/19	11	114.95	3	111.33	112.50	8	22,976	0.03%
2021/07/16	33	107.44	38.2	106.09	111.00	-5.2	22,765	-0.02%
2021/07/15	33.1	99.70	31.1	100.89	107.00	2	22,479	0.01%
2021/07/14	11	95.97	18.1	97.46	99.60	-7.1	21,925	-0.03%
2021/07/13	83.1	92.28	94.8	95.07	90.60	-11.7	21,341	-0.05%
2021/07/12	3	86.27	8	88.80	92.70	-5	20,269	-0.02%
2021/07/09	25	86.00	23	85.63	84.30	2	20,067	0.01%
2021/07/08	18.1	83.11	15	83.50	83.70	3.1	20,187	0.02%
2021/07/07	57	83.38	73	84.59	84.30	-16	20,213	-0.08%
2021/07/06	0	0.00	21	81.88	79.70	-21	20,418	-0.10%
2021/07/05	28	81.39	11	79.70	80.60	17	20,953	0.08%
2021/07/02	30	78.22	27	78.48	79.20	3	21,542	0.01%
2021/07/01	3	77.90	0	0.00	76.10	3	22,398	0.01%
2021/06/30	22	78.58	26	78.35	78.30	-4	23,111	-0.02%
2021/06/29	11	78.47	6	78.27	77.70	5	23,415	0.02%
2021/06/28	31	83.45	24	83.40	81.50	7	23,399	0.03%
2021/06/25	5	85.56	11	86.06	85.00	-6	24,037	-0.02%
2021/06/24	4	83.83	4	84.48	83.10	0	24,507	0.00%
2021/06/23	4	82.05	4	82.75	82.90	0	24,570	0.00%
2021/06/22	68.1	82.88	65	83.20	81.00	3.1	24,919	0.01%
2021/06/21	7	87.67	3	85.73	85.20	4	25,138	0.02%
2021/06/18	11	85.85	37	86.75	87.50	-26	25,777	-0.10%
2021/06/17	12	79.69	28	80.65	81.10	-16	25,476	-0.06%
2021/06/16	35	81.65	16	80.66	78.40	19	25,378	0.07%
2021/06/15	26	75.57	66.5	77.20	79.90	-40.5	24,755	-0.16%
2021/06/11	7	72.50	19	72.71	72.70	-12	23,827	-0.05%
2021/06/10	18.2	71.10	17	71.39	70.10	1.2	23,921	0.01%
2021/06/09	10	69.96	11.6	70.22	70.40	-1.6	23,846	-0.01%
2021/06/08	8	69.91	4	70.23	69.40	4	23,948	0.02%
2021/06/07	3	71.13	20	70.44	70.80	-17	23,914	-0.07%
2021/06/04	34	70.34	19	69.15	68.50	15	23,699	0.06%
2021/06/03	40	73.01	45	73.71	72.70	-5	23,504	-0.02%
2021/06/02	4	69.95	6	69.73	68.80	-2	22,927	-0.01%
2021/06/01	8	68.40	14	68.40	69.00	-6	22,715	-0.03%
2021/05/31	3	67.27	2	67.50	67.30	1	22,613	0.00%
2021/05/28	10.1	68.01	6	68.37	67.70	4.1	22,504	0.02%
2021/05/27	8	65.63	9	66.16	66.60	-1	22,262	0.00%
2021/05/25	5	63.74	8	63.06	63.30	-3	21,986	-0.01%
2021/05/24	9	56.90	8	56.80	59.90	1	21,802	0.00%
2021/05/21	2	57.25	0	0.00	56.00	2	22,535	0.01%
2021/05/20	0	0.00	1	56.20	55.60	-1	22,687	0.00%
2021/05/19	1	53.50	0	0.00	54.90	1	22,627	0.00%
2021/05/18	1	52.00	6	53.57	54.00	-5	22,512	-0.02%
2021/05/17	0	0.00	21	48.72	49.15	-21	22,514	-0.09%
2021/05/14	2	53.60	6	53.65	51.80	-4	22,385	-0.02%
2021/05/13	1	56.10	1	54.80	54.80	0	22,250	0.00%
2021/05/12	30	54.49	31	54.80	56.00	-1	22,119	0.00%
2021/05/11	0	0.00	1	55.90	53.60	-1	21,817	0.00%
2021/05/10	1	61.00	1	58.60	58.80	0	21,807	0.00%
2021/05/07	0	0.00	6	60.33	61.90	-6	21,825	-0.03%
2021/05/06	5	59.38	0	0.00	58.50	5	21,845	0.02%
2021/05/05	15	59.50	11	59.82	58.00	4	21,940	0.02%
2021/05/04	21	57.91	29	59.00	60.80	-8	21,922	-0.04%
2021/05/03	5	62.24	2	61.80	61.60	3	21,814	0.01%
2021/04/29	11	65.66	9	65.87	65.10	2	21,797	0.01%
2021/04/28	8	67.41	9	67.77	67.30	-1	22,200	0.00%
2021/04/27	11	66.98	13	66.89	66.20	-2	22,450	-0.01%
2021/04/26	14	68.84	8	69.45	68.20	6	22,748	0.03%
2021/04/23	13	66.97	181	66.13	68.70	-168	23,292	-0.72%	大賣/鉅額交易
2021/04/22	13	69.00	14	70.40	67.10	-1	23,909	0.00%
2021/04/21	17	76.94	22	76.20	74.50	-5	24,734	-0.02%
2021/04/20	73	75.23	13	74.03	74.90	60	24,436	0.25%
2021/04/19	11	70.60	6	70.25	70.70	5	24,647	0.02%
2021/04/16	1	70.10	3	69.07	68.60	-2	24,760	-0.01%
2021/04/15	3	69.20	11	68.86	68.80	-8	24,734	-0.03%
2021/04/14	13	67.48	9	65.34	68.70	4	24,716	0.02%
2021/04/13	126	70.40	12	69.46	68.00	114	24,676	0.46%	大買/鉅額交易
2021/04/12	18	70.56	160	74.27	68.00	-142	24,583	-0.58%	大賣/鉅額交易
2021/04/09	38	76.23	9	76.90	75.00	29	24,329	0.12%
2021/04/08	14	72.68	19	72.22	74.50	-5	23,755	-0.02%
2021/04/07	26	68.62	8	68.40	69.00	18	23,064	0.08%
2021/04/06	25	62.52	40	64.04	65.80	-15	22,461	-0.07%
2021/04/01	6	60.63	4	61.40	59.90	2	21,918	0.01%
2021/03/31	20	60.14	9	59.34	59.50	11	21,803	0.05%
2021/03/30	27	60.76	70	61.26	60.90	-43	21,724	-0.20%
2021/03/29	21	58.09	61	58.12	59.50	-40	21,067	-0.19%
2021/03/26	26	55.28	28	55.91	55.80	-2	20,571	-0.01%
2021/03/25	54	55.01	45	56.14	55.40	9	20,466	0.04%
2021/03/24	59	55.84	82	55.05	55.00	-23	20,076	-0.11%
2021/03/23	173	57.58	63	55.24	52.00	110	19,449	0.57%	大買/鉅額交易
2021/03/22	62	55.51	61	55.46	56.70	1	18,413	0.01%
2021/03/19	5	52.14	18	52.38	51.60	-13	18,192	-0.07%
2021/03/18	51	52.08	22	51.71	51.80	29	18,173	0.16%
2021/03/17	5	51.40	14	51.69	50.80	-9	18,553	-0.05%
2021/03/16	10	51.38	35	51.33	50.40	-25	19,764	-0.13%
2021/03/15	24	49.95	33	50.15	49.95	-9	20,109	-0.04%
2021/03/12	10	48.95	40	48.32	48.90	-30	20,161	-0.15%
2021/03/11	10	46.85	3	46.67	46.90	7	20,259	0.03%
2021/03/10	1	44.90	2	45.35	44.70	-1	20,376	0.00%
2021/03/09	3	44.37	1	44.90	45.00	2	21,015	0.01%
2021/03/08	10	45.70	5	44.76	44.25	5	20,995	0.02%
2021/03/04	70	47.26	1	47.20	46.80	69	21,449	0.32%
2021/03/03	11	47.11	23	47.27	47.90	-12	21,642	-0.06%
2021/03/02	14	47.52	8	48.11	47.30	6	21,725	0.03%
2021/02/26	9	47.41	4	47.76	47.60	5	22,034	0.02%
2021/02/25	24	49.16	10	49.73	48.60	14	22,532	0.06%
2021/02/24	23	50.26	3	50.45	49.40	20	22,516	0.09%
2021/02/23	43	52.63	24	52.23	51.80	19	22,425	0.08%
2021/02/22	2	49.60	37	48.24	50.80	-35	21,548	-0.16%
2021/02/19	2	45.90	2	46.15	46.20	0	21,195	0.00%
2021/02/18	12	46.30	0	0.00	46.60	12	21,117	0.06%
2021/02/17	11	46.75	4	48.08	46.25	7	21,022	0.03%
2021/02/05	1	45.55	4	46.00	45.65	-3	20,861	-0.01%
2021/02/04	6	46.71	19	46.60	46.10	-13	20,786	-0.06%
2021/02/03	29	48.02	18	48.37	47.25	11	20,700	0.05%
2021/02/02	18	48.00	0	0.00	48.00	18	20,514	0.09%
2021/02/01	12	45.31	11	45.61	45.85	1	20,331	0.00%
2021/01/29	1	47.35	3	45.37	44.80	-2	20,125	-0.01%
2021/01/28	8	47.49	2	47.58	47.10	6	19,980	0.03%
2021/01/27	16	48.20	33	48.06	49.10	-17	19,843	-0.09%
2021/01/26	6	48.88	16	48.90	48.00	-10	19,622	-0.05%
2021/01/25	28	48.93	4	48.56	49.30	24	19,481	0.12%
2021/01/22	4	48.71	20	48.58	49.70	-16	19,292	-0.08%
2021/01/21	35	50.25	13	50.89	48.65	22	19,067	0.12%
2021/01/20	27	48.83	35	49.77	49.40	-8	18,548	-0.04%
2021/01/19	23	51.57	32	51.56	50.00	-9	18,146	-0.05%
2021/01/18	83	52.13	101	52.98	52.50	-18	17,692	-0.10%	大賣/
2021/01/15	98	50.88	134	51.98	51.00	-36	16,927	-0.21%	大賣/
2021/01/14	198	49.67	194	49.80	50.10	4	16,128	0.02%	大買/大賣/
2021/01/13	1	44.90	15	46.20	46.85	-14	14,645	-0.10%
2021/01/12	66	42.83	86	43.02	42.60	-20	14,261	-0.14%
2021/01/11	67	41.13	36	41.30	41.70	31	13,388	0.23%
2021/01/08	12	38.85	6	39.06	38.85	6	13,094	0.05%
2021/01/07	12	39.70	1	39.80	39.30	11	13,116	0.08%
2021/01/06	11	40.20	0.2	39.90	39.80	10.8	13,007	0.08%
2021/01/05	5	41.50	7	41.69	41.15	-2	12,715	-0.02%
2021/01/04	14	42.09	26	42.46	42.60	-12	12,539	-0.10%
2020/12/31	8	40.46	1	40.40	40.60	7	12,196	0.06%
2020/12/30	2	41.28	3	40.88	40.10	-1	12,164	-0.01%
2020/12/29	17	41.77	6	42.33	41.00	11	12,057	0.09%
2020/12/28	12	41.39	19	41.25	41.65	-7	11,676	-0.06%
2020/12/25	10	40.63	11	40.32	39.85	-1	11,341	-0.01%
2020/12/24	6	39.70	1	39.20	39.40	5	11,015	0.05%
2020/12/23	6	38.98	7	38.84	39.20	-1	10,851	-0.01%
2020/12/22	10	37.34	19	38.22	37.20	-9	10,783	-0.08%
2020/12/21	0	0.00	15	37.74	37.50	-15	10,875	-0.14%
2020/12/18	44	38.54	1	38.50	38.85	43	10,875	0.40%
2020/12/17	1	37.90	11	38.15	38.85	-10	10,782	-0.09%
2020/12/16	5	38.43	6	38.53	38.25	-1	10,654	-0.01%
2020/12/15	40	38.00	40	38.40	37.70	0	10,552	0.00%
2020/12/14	34	39.92	18	40.03	40.15	16	10,345	0.15%
2020/12/11	86	40.25	59	40.21	38.80	27	10,064	0.27%
2020/12/10	182	40.85	214	41.10	41.10	-32	9,491	-0.34%	大買/大賣/
2020/12/09	67	38.35	100	38.09	39.60	-33	8,064	-0.41%
2020/12/08	30	35.68	39	36.01	36.00	-9	7,328	-0.12%
2020/12/07	12	35.20	12	34.96	35.20	0	7,011	0.00%
2020/12/04	2	33.78	7	33.91	34.00	-5	6,711	-0.07%
2020/12/03	52	33.62	70	34.70	33.45	-18	6,581	-0.27%
2020/12/02	5	32.68	18	32.67	32.65	-13	6,209	-0.21%
2020/12/01	12	32.37	4	33.24	32.30	8	6,100	0.13%
2020/11/30	13	32.96	28	33.54	32.85	-15	5,978	-0.25%
2020/11/27	10	32.43	19	32.39	32.30	-9	5,578	-0.16%
2020/11/26	25	32.17	52	32.00	31.95	-27	5,317	-0.51%
2020/11/25	19	31.71	71	31.93	32.05	-52	5,187	-1.00%
2020/11/24	24	32.04	37	32.18	31.70	-13	4,817	-0.27%
2020/11/23	17	30.00	10	29.84	29.80	7	4,219	0.17%
2020/11/20	1	29.50	2	29.60	29.65	-1	4,054	-0.02%
2020/11/18	4	28.18	0	0.00	28.15	4	3,900	0.10%
2020/11/17	6	28.58	0	0.00	28.20	6	4,074	0.15%
2020/11/16	0	0.00	12	28.15	28.35	-12	4,401	-0.27%
2020/11/13	1	27.90	1	27.95	27.95	0	4,468	0.00%
2020/10/23	4	28.95	2	28.95	28.95	2	6,547	0.03%
2020/10/22	4	29.74	0	0.00	29.00	4	7,735	0.05%
2020/10/21	0	0.00	2	29.25	29.15	-2	8,049	-0.02%
2020/10/19	1	29.00	0	0.00	29.15	1	9,397	0.01%
2020/10/15	52	29.14	49	28.85	29.30	3	10,442	0.03%
2020/10/12	1	27.95	0	0.00	27.95	1	11,226	0.01%
2020/10/07	0	0.00	7	28.66	29.00	-7	12,293	-0.06%
2020/10/06	1	28.20	11	28.27	28.15	-10	13,119	-0.08%
2020/10/05	0	0.00	20	28.00	27.85	-20	13,193	-0.15%
2020/09/30	0	0.00	6	27.87	27.85	-6	13,282	-0.05%
2020/09/29	20	27.80	0	0.00	27.70	20	13,344	0.15%
2020/09/28	21	27.84	21	27.99	28.30	0	13,463	0.00%
2020/09/25	77	28.16	76	28.53	27.50	1	13,617	0.01%
2020/09/24	58	29.92	25	29.80	29.35	33	13,724	0.24%
2020/09/23	2	29.73	8	29.68	30.00	-6	13,469	-0.04%
2020/09/22	5	29.32	5	29.35	29.35	0	13,378	0.00%
2020/09/21	30	29.40	0	0.00	29.00	30	13,338	0.22%
2020/09/17	0	0.00	3	29.60	29.60	-3	13,329	-0.02%
2020/09/16	0	0.00	0	29.10	29.10	0	13,299	0.00%
2020/09/15	43	29.24	43	29.05	29.00	0	13,255	0.00%
2020/09/14	0	0.00	3	29.00	28.90	-3	13,345	-0.02%
2020/09/11	0	0.00	1	28.70	28.35	-1	13,328	-0.01%
2020/09/10	4	28.84	0	0.00	28.55	4	13,336	0.03%
2020/09/09	5	28.56	1	28.65	28.90	4	13,371	0.03%
2020/09/08	0	0.00	17	28.87	28.90	-17	13,385	-0.13%
2020/09/07	32	29.75	6	29.92	29.35	26	13,385	0.19%
2020/09/04	1	27.50	12	26.80	27.60	-11	13,209	-0.08%
2020/09/03	11	27.62	2	27.60	27.25	9	13,300	0.07%
2020/09/02	1	27.25	0	0.00	27.30	1	13,432	0.01%
2020/08/28	0	0.00	5	27.01	26.70	-5	14,029	-0.04%
2020/08/27	2	27.15	1	26.80	26.75	1	14,055	0.01%
2020/08/21	8	27.05	3	27.15	27.05	5	14,326	0.03%
2020/08/20	24	27.59	16	27.31	27.00	8	14,302	0.06%
2020/08/19	11	29.81	7	29.91	30.00	4	14,482	0.03%
2020/08/18	24	30.64	6	30.64	30.40	18	15,022	0.12%
2020/08/17	11	30.17	13	30.17	30.40	-2	15,120	-0.01%
2020/08/14	6	29.58	10	29.78	29.80	-4	15,224	-0.03%
2020/08/13	8	29.07	13	29.23	29.00	-5	15,368	-0.03%
2020/08/12	10	29.03	5	29.20	29.00	5	15,414	0.03%
2020/08/11	2	29.45	2	29.00	29.05	0	15,467	0.00%
2020/08/10	2	29.45	0	0.00	29.45	2	15,465	0.01%
2020/08/07	12	30.69	15	30.77	30.60	-3	15,450	-0.02%
2020/08/06	12	30.69	6	30.60	30.45	6	15,867	0.04%
2020/08/05	33	31.36	32.4	31.39	31.10	0.6	15,774	0.00%
2020/08/04	43.7	31.52	33	31.74	31.60	10.7	15,797	0.07%
2020/08/03	49	31.29	42	31.42	31.55	7	15,611	0.04%
2020/07/31	51	31.87	48	31.94	31.65	3	15,508	0.02%
2020/07/30	21	31.63	17	31.41	31.80	4	15,356	0.03%
2020/07/29	35	31.46	41	31.43	31.95	-6	15,201	-0.04%
2020/07/28	187	32.49	207	33.35	30.50	-20	14,897	-0.13%	大買/大賣/
2020/07/27	52	31.80	59	32.00	32.80	-7	13,771	-0.05%
2020/07/24	34	31.45	23	31.42	31.25	11	13,310	0.08%
2020/07/23	41	32.13	45	32.16	32.40	-4	12,818	-0.03%
2020/07/22	96	30.53	91	30.29	30.85	5	11,977	0.04%
2020/07/21	89	29.36	101	29.34	29.05	-12	11,113	-0.11%	大賣/
2020/07/20	10	28.69	11	29.08	28.55	-1	10,922	-0.01%
2020/07/17	140	28.96	70	29.19	28.80	70	10,895	0.64%	大買/
2020/07/16	27	29.33	134	29.57	29.90	-107	10,660	-1.00%	大賣/鉅額交易
2020/07/15	58	28.86	20	29.33	28.15	38	10,122	0.38%
2020/07/14	134	29.74	95	29.96	29.20	39	10,025	0.39%	大買/
2020/07/13	2	29.05	495	29.06	29.85	-493	9,341	-5.28%	大賣/鉅額交易
2020/07/10	5	26.86	0	0.00	27.15	5	8,774	0.06%
2020/07/09	2	27.10	14	27.69	27.15	-12	8,759	-0.14%
2020/07/08	8	27.48	6	27.34	27.45	2	8,708	0.02%
2020/07/07	18	27.44	7	27.88	26.95	11	8,664	0.13%
2020/07/06	2	27.68	1	28.00	27.90	1	8,586	0.01%
2020/07/03	21	26.64	97	27.18	27.50	-76	8,474	-0.90%
2020/07/02	24	25.98	2	26.00	25.95	22	8,284	0.27%
2020/07/01	22	25.91	30	26.02	25.90	-8	8,284	-0.10%
2020/06/30	10	25.70	0	0.00	25.65	10	8,290	0.12%
2020/06/29	0	0.00	5	25.96	25.60	-5	8,311	-0.06%
2020/06/24	4	26.53	1	26.55	26.45	3	8,315	0.04%
2020/06/23	1	26.20	1	26.35	26.30	0	8,407	0.00%
2020/06/19	55	27.29	14	26.92	26.55	41	8,517	0.48%
2020/06/18	7	26.41	0	0.00	26.40	7	8,458	0.08%
2020/06/17	0	0.00	3	26.50	26.25	-3	8,502	-0.04%
2020/06/16	4	26.64	0	0.00	26.60	4	8,646	0.05%
2020/06/15	1	26.00	0	0.00	26.10	1	8,852	0.01%
2020/06/12	2	26.65	0	0.00	26.65	2	8,997	0.02%
2020/06/11	0	0.00	2	27.05	26.80	-2	9,112	-0.02%
2020/06/10	2	28.65	42	27.81	27.85	-40	9,212	-0.43%
2020/06/09	4	29.09	7	29.06	28.55	-3	9,325	-0.03%
2020/06/08	4	28.71	7	28.86	28.80	-3	9,473	-0.03%
2020/06/05	8	28.46	5	28.69	28.50	3	9,803	0.03%
2020/06/04	33	29.12	33	29.12	28.65	0	9,915	0.00%
2020/06/03	5	28.30	5	28.15	28.30	0	9,533	0.00%
2020/06/02	3	28.20	3	28.35	27.90	0	9,514	0.00%
2020/06/01	2	28.15	0	0.00	28.00	2	9,526	0.02%
2020/05/28	2	28.40	8	28.68	28.20	-6	9,543	-0.06%
2020/05/27	9	28.48	2	28.25	28.20	7	9,648	0.07%
2020/05/26	5	29.30	1	28.95	28.25	4	9,586	0.04%
2020/05/25	55	27.96	57	28.53	29.65	-2	9,149	-0.02%
2020/05/21	10	27.10	13	27.08	27.05	-3	8,375	-0.04%
2020/05/20	1	26.70	3	26.45	26.60	-2	8,425	-0.02%
2020/05/19	1	25.85	1	26.10	25.80	0	8,255	0.00%
2020/05/18	1	26.70	0	0.00	25.90	1	8,212	0.01%
2020/05/15	20	25.80	0	0.00	26.20	20	8,136	0.25%
2020/05/14	10	26.25	0	0.00	25.55	10	8,251	0.12%
2020/05/13	22	26.96	26	27.10	26.70	-4	8,194	-0.05%
2020/05/11	3	26.03	1	25.95	26.10	2	7,665	0.03%
2020/05/08	4	25.50	5	25.21	24.85	-1	7,479	-0.01%
2020/05/07	2	25.25	2	25.35	25.10	0	7,444	0.00%
2020/05/05	3	25.18	3	25.13	24.75	0	7,380	0.00%
2020/04/30	22	25.47	0	0.00	25.10	22	7,414	0.30%
2020/04/29	0	0.00	5	25.10	24.75	-5	7,372	-0.07%
2020/04/28	6	24.90	1	24.75	24.80	5	7,370	0.07%
2020/04/22	2	24.28	10	24.48	24.55	-8	7,331	-0.11%
2020/04/21	2	25.65	4	25.26	24.85	-2	7,295	-0.03%
2020/04/20	1	25.70	1	25.45	25.60	0	7,285	0.00%
2020/04/17	2	26.05	2	26.15	25.70	0	7,299	0.00%
2020/04/16	8	26.73	3	26.53	26.40	5	7,188	0.07%
2020/04/15	15	25.79	26	25.96	26.40	-11	7,028	-0.16%
2020/04/14	7	25.15	7	25.21	24.80	0	6,732	0.00%
2020/04/13	8	25.27	2	25.10	24.90	6	6,673	0.09%
2020/04/10	3	25.13	12	25.06	25.00	-9	6,653	-0.14%
2020/04/09	10	25.85	21	25.20	25.20	-11	6,754	-0.16%
2020/04/08	25	25.98	3	25.75	25.95	22	6,764	0.33%
2020/04/07	2	25.08	4	25.13	25.00	-2	6,686	-0.03%
2020/04/06	2	24.65	0	0.00	24.60	2	6,670	0.03%
2020/04/01	1	24.45	13	24.38	24.55	-12	6,830	-0.18%
2020/03/31	5	24.69	7	24.37	24.25	-2	6,830	-0.03%
2020/03/30	1	23.80	1	23.80	24.70	0	6,886	0.00%
2020/03/27	5	24.74	3	24.85	24.10	2	6,853	0.03%
2020/03/26	3	24.05	3	23.92	24.30	0	6,756	0.00%
2020/03/25	8	23.96	10	23.95	23.70	-2	6,701	-0.03%
2020/03/24	7	23.23	9	23.13	23.00	-2	6,644	-0.03%
2020/03/23	2	22.90	3	22.83	22.15	-1	6,714	-0.01%
2020/03/20	14	24.06	10	24.09	23.85	4	6,729	0.06%
2020/03/19	9	23.76	11	22.50	22.50	-2	6,636	-0.03%
2020/03/18	83	26.35	65	25.80	25.00	18	6,424	0.28%
2020/03/17	25	25.93	29	25.98	25.55	-4	6,298	-0.06%
2020/03/16	29	27.17	31	27.15	25.40	-2	6,120	-0.03%
2020/03/13	17	24.76	10	24.61	26.80	7	5,965	0.12%
2020/03/12	18	26.51	18	26.45	26.05	0	5,737	0.00%
2020/03/11	224	28.13	74	28.20	27.40	150	5,446	2.75%	大買/鉅額交易
2020/03/10	10	27.53	8	27.48	27.50	2	5,079	0.04%
2020/03/09	7	26.82	3	27.25	26.30	4	4,915	0.08%
2020/03/06	35	27.25	4	27.23	27.15	31	4,854	0.64%
2020/03/05	1	28.10	1	28.10	27.60	0	4,858	0.00%
2020/03/04	6	27.43	3	27.42	27.75	3	4,793	0.06%
2020/03/03	7	27.63	14	27.86	27.25	-7	4,726	-0.15%
2020/03/02	2	27.48	1	27.45	27.60	1	4,655	0.02%
2020/02/27	1	27.10	31	26.23	25.95	-30	4,440	-0.68%
2020/02/26	17	27.61	3	27.37	27.05	14	4,356	0.32%
2020/02/25	1	26.85	2	26.88	27.00	-1	4,275	-0.02%
2020/02/24	1	27.65	40	27.35	27.35	-39	4,233	-0.92%
2020/02/21	70	27.80	11	27.68	27.75	59	4,182	1.41%
2020/02/20	5	27.05	10	26.80	26.60	-5	3,930	-0.13%
2020/02/19	7	26.19	2	26.05	26.10	5	3,856	0.13%
2020/02/18	2	26.05	3	25.80	25.80	-1	3,845	-0.03%
2020/02/17	24	26.18	13	26.16	26.05	11	3,836	0.29%
2020/02/14	3	24.75	2	24.83	25.25	1	3,664	0.03%
2020/02/13	0	0.00	1	24.60	24.40	-1	3,664	-0.03%
2020/02/12	3	24.70	2	24.78	24.85	1	3,787	0.03%
2020/02/11	0	0.00	1	24.30	24.30	-1	3,790	-0.03%
2020/02/10	1	23.95	1	24.00	24.00	0	3,879	0.00%
2020/02/07	1	24.75	1	24.75	24.35	0	3,919	0.00%
2020/02/05	1	25.40	1	25.25	24.80	0	4,015	0.00%
2020/02/04	1	24.70	1	24.65	24.70	0	4,072	0.00%
2020/02/03	1	24.05	1	24.00	24.35	0	4,150	0.00%
2020/01/31	2	24.53	1	24.50	24.95	1	4,194	0.02%
2020/01/30	0	0.00	1	24.25	24.15	-1	4,397	-0.02%
2020/01/16	1	27.20	0	0.00	27.10	1	5,072	0.02%
2020/01/15	2	27.20	2	27.30	27.30	0	5,279	0.00%
2020/01/14	1	27.30	2	27.25	27.05	-1	5,538	-0.02%
2020/01/13	1	26.85	1	26.65	27.25	0	5,853	0.00%
2020/01/09	1	26.70	1	27.00	26.60	0	5,912	0.00%
2020/01/06	2	27.35	1	27.20	27.20	1	6,277	0.02%
2020/01/03	178	29.00	1	28.30	27.85	177	6,359	2.78%	大買/鉅額交易
2020/01/02	2	28.20	1	28.45	28.65	1	6,279	0.02%
2019/12/30	1	28.70	1	28.40	28.30	0	6,298	0.00%
2019/12/27	73	28.13	5	28.33	28.80	68	6,322	1.08%
2019/12/26	1	27.40	2	27.60	27.75	-1	6,189	-0.02%
2019/12/25	1	27.80	1	27.50	27.60	0	6,239	0.00%
2019/12/24	1	27.15	0	0.00	27.05	1	6,344	0.02%
2019/12/23	1	27.35	1	27.30	27.20	0	6,613	0.00%
2019/12/20	11	27.33	11	27.40	27.40	0	6,783	0.00%
2019/12/18	8	28.13	1	27.95	27.80	7	6,963	0.10%
2019/12/17	2	27.55	4	27.58	27.70	-2	6,939	-0.03%
2019/12/16	2	27.40	4	27.41	27.65	-2	7,250	-0.03%
2019/12/13	1	27.00	5	27.06	26.90	-4	7,393	-0.05%
2019/12/12	4	27.30	13	27.73	27.25	-9	7,686	-0.12%
2019/12/11	1	27.15	1	27.05	27.00	0	7,745	0.00%
2019/12/10	3	27.02	2	27.35	27.40	1	7,820	0.01%
2019/12/06	3	26.58	4	26.66	26.55	-1	8,116	-0.01%
2019/12/05	2	26.68	2	26.75	26.40	0	8,265	0.00%
2019/12/04	3	26.10	2	26.35	26.30	1	8,824	0.01%
2019/12/03	0	0.00	20	25.68	25.60	-20	9,015	-0.22%
2019/11/27	2	27.25	0	0.00	27.20	2	10,046	0.02%
2019/11/26	1	26.75	6	27.02	27.10	-5	10,669	-0.05%
2019/11/22	5	26.65	0	0.00	26.70	5	10,902	0.05%
2019/11/21	1	26.35	12	26.47	26.60	-11	10,956	-0.10%
2019/11/20	1	26.60	0	0.00	26.35	1	11,020	0.01%
2019/11/18	0	0.00	11	26.90	26.85	-11	11,469	-0.10%
2019/11/15	6	26.73	0	0.00	26.70	6	11,564	0.05%
2019/11/12	1	26.70	1	26.70	26.80	0	12,009	0.00%
2019/11/11	3	26.47	1	26.40	26.10	2	12,030	0.02%
2019/11/08	14	27.83	0	0.00	27.80	14	11,953	0.12%
2019/11/07	28	27.97	14	27.71	27.85	14	11,988	0.12%
2019/11/06	16	28.81	1	29.35	28.60	15	11,956	0.13%
2019/11/05	1	29.35	1	29.45	28.90	0	11,967	0.00%
2019/11/04	1	28.95	3	29.03	28.80	-2	11,992	-0.02%
2019/11/01	11	28.88	11	29.09	29.10	0	12,021	0.00%
2019/10/31	16	28.99	2	29.00	28.45	14	12,027	0.12%
2019/10/30	51	29.08	26	29.12	29.35	25	12,036	0.21%
2019/10/29	43	29.68	45	30.29	29.05	-2	12,127	-0.02%
2019/10/28	31	29.94	23	30.57	30.50	8	12,117	0.07%
2019/10/25	24	29.99	12	29.98	29.50	12	12,124	0.10%
2019/10/24	45	29.87	32	29.92	30.10	13	12,211	0.11%
2019/10/23	5	29.54	14	29.59	29.30	-9	12,519	-0.07%
2019/10/22	27	29.51	37	29.71	29.35	-10	12,728	-0.08%
2019/10/21	75	28.61	65	28.85	29.90	10	12,456	0.08%
2019/10/18	7	28.19	3	27.80	27.80	4	12,096	0.03%
2019/10/17	13	27.80	12	27.66	27.70	1	11,995	0.01%
2019/10/16	7	27.79	26	28.15	27.65	-19	11,950	-0.16%
2019/10/15	42	28.41	34	28.32	28.05	8	11,894	0.07%
2019/10/14	4	27.84	33	27.88	27.50	-29	11,716	-0.25%
2019/10/09	33	26.68	2	26.60	26.55	31	11,566	0.27%
2019/10/08	6	27.58	1	27.70	27.15	5	11,500	0.04%
2019/10/07	6	27.82	1	27.85	27.50	5	11,646	0.04%
2019/10/04	0	0.00	1	28.00	27.20	-1	11,606	-0.01%
2019/10/03	0	0.00	1	27.15	27.70	-1	11,556	-0.01%
2019/10/02	11	27.65	1	27.60	27.60	10	11,484	0.09%
2019/10/01	23	28.04	40	28.01	28.00	-17	11,450	-0.15%
2019/09/27	11	28.00	21	28.04	27.80	-10	11,387	-0.09%
2019/09/26	6	27.57	9	27.71	27.50	-3	11,208	-0.03%
2019/09/25	23	28.86	6	28.78	28.35	17	10,953	0.16%
2019/09/24	19	29.99	20	30.04	29.85	-1	10,798	-0.01%
2019/09/23	21	30.31	7	30.49	30.00	14	10,717	0.13%
2019/09/20	7	30.01	2	30.10	30.20	5	10,628	0.05%
2019/09/19	14	30.41	43	30.12	30.05	-29	10,540	-0.28%
2019/09/18	5	29.69	3	29.63	29.50	2	10,244	0.02%
2019/09/17	43	29.38	44	29.15	29.50	-1	10,125	-0.01%
2019/09/16	6	27.77	36	28.30	28.15	-30	9,888	-0.30%
2019/09/12	1	28.35	1	28.40	28.05	0	9,886	0.00%
2019/09/11	97	28.02	28	28.10	28.05	69	10,039	0.69%
2019/09/10	5	29.30	4	29.46	28.80	1	10,260	0.01%
2019/09/09	52	28.96	26	29.01	28.95	26	10,108	0.26%
2019/09/06	51	30.34	70	30.02	29.45	-19	9,927	-0.19%
2019/09/05	72	29.32	65	29.47	29.60	7	9,312	0.08%
2019/09/04	20	28.70	29	28.69	28.95	-9	9,063	-0.10%
2019/09/03	19	28.27	14	28.23	28.05	5	8,788	0.06%
2019/09/02	98	27.84	140	27.84	28.35	-42	8,571	-0.49%	大賣/
2019/08/30	23	27.30	64	26.80	26.55	-41	8,235	-0.50%
2019/08/29	145	27.65	85	27.64	27.00	60	7,901	0.76%	大買/
2019/08/28	18	25.48	12	26.39	26.45	6	7,205	0.08%
2019/08/26	2	23.75	1	23.95	23.60	1	6,879	0.01%
2019/08/23	2	24.68	21	24.70	24.75	-19	6,802	-0.28%
2019/08/22	17	24.79	12	24.74	24.90	5	6,713	0.07%
2019/08/21	42	24.89	47	24.99	24.50	-5	6,537	-0.08%
2019/08/20	22	23.75	6	24.09	23.65	16	6,220	0.26%
2019/08/19	52	24.26	39	24.33	24.15	13	6,102	0.21%
2019/08/13	10	22.45	10	22.25	22.25	0	5,500	0.00%
2019/08/12	0	0.00	15	21.95	22.00	-15	5,453	-0.28%
2019/08/07	2	23.15	2	22.65	22.30	0	5,328	0.00%
2019/08/06	23	22.12	22	21.77	22.90	1	5,269	0.02%
2019/08/05	8	23.46	20	23.29	22.60	-12	5,168	-0.23%
2019/08/02	12	23.30	2	23.13	23.50	10	5,096	0.20%
2019/08/01	31	24.18	67	23.84	23.80	-36	5,016	-0.72%
2019/07/31	75	23.84	22	23.74	24.45	53	4,909	1.08%
2019/07/30	72	23.50	73	23.90	23.15	-1	4,722	-0.02%
2019/07/29	22	25.08	4	24.90	24.35	18	4,488	0.40%
2019/07/26	62	24.17	53	24.18	24.70	9	4,170	0.22%
2019/07/25	63	23.11	22	23.19	24.00	41	3,834	1.07%
2019/07/24	39	21.84	35	21.96	22.60	4	3,320	0.12%
2019/07/19	2	20.05	0	0.00	19.90	2	2,939	0.07%
2019/07/18	4	20.20	0	0.00	20.00	4	2,947	0.14%
2019/07/12	4	21.10	4	21.20	21.65	0	2,959	0.00%
2019/07/11	3	21.55	23	21.46	21.25	-20	2,936	-0.68%
2019/07/03	2	19.80	2	20.05	19.90	0	2,750	0.00%
2019/07/02	0	0.00	11	20.09	20.30	-11	2,741	-0.40%
2019/07/01	0	0.00	2	20.25	20.10	-2	2,730	-0.07%
2019/06/27	2	19.65	2	19.85	19.75	0	2,712	0.00%
2019/06/26	4	19.60	4	19.70	19.60	0	2,681	0.00%
2019/06/25	13	20.48	11	19.99	20.10	2	2,652	0.08%
2019/06/24	1	20.25	3	20.10	20.50	-2	2,582	-0.08%
2019/06/21	17	19.89	7	20.05	19.90	10	2,483	0.40%
2019/06/20	6	19.43	6	19.43	19.90	0	2,370	0.00%
2019/06/19	43	19.46	115	19.19	19.60	-72	2,235	-3.22%	大賣/
2019/06/18	88	18.66	28	18.64	19.40	60	1,976	3.04%
2019/06/17	3	17.48	2	17.73	17.85	1	1,536	0.07%
2019/06/13	6	16.64	6	16.51	16.40	0	1,535	0.00%
2019/05/31	1	16.35	0	0.00	16.40	1	1,709	0.06%
2019/05/28	10	15.50	0	0.00	15.60	10	1,772	0.56%
2019/05/22	10	16.00	10	16.29	16.25	0	1,926	0.00%
2019/05/17	20	16.43	0	0.00	16.40	20	2,215	0.90%
2019/05/15	0	0.00	10	17.35	17.55	-10	2,462	-0.41%
2019/05/07	10	19.00	0	0.00	19.10	10	3,054	0.33%
2019/04/23	0	21.25	0	0.00	21.40	0	3,282	0.00%
2019/04/19	0	0.00	10	21.15	21.35	-10	3,256	-0.31%
2019/04/16	4	21.25	3	21.33	21.60	1	3,211	0.03%
2019/04/15	0	20.65	0	0.00	20.80	0	3,184	0.00%
2019/04/12	0	20.35	0	0.00	20.50	0	3,240	0.00%
2019/04/11	0	21.20	0	0.00	21.00	0	3,246	0.00%
2019/04/03	0	0.00	2	21.45	21.60	-2	3,245	-0.06%
2019/03/29	2	20.60	0	0.00	20.65	2	3,233	0.06%
2019/03/28	6	20.41	6	20.36	20.50	0	3,297	0.00%
2019/03/08	0	0.00	5	21.30	21.25	-5	5,379	-0.09%
2019/03/07	1	21.75	0	0.00	21.60	1	5,422	0.02%
2019/03/04	3	22.60	3	22.65	22.50	0	5,975	0.00%
2019/02/25	3	22.82	3	22.77	22.75	0	6,677	0.00%
2019/02/20	7	24.07	23	23.90	23.50	-16	6,788	-0.24%
2019/02/19	17	22.72	19	22.74	23.00	-2	6,648	-0.03%
2019/02/18	13	23.23	4	22.90	22.80	9	6,605	0.14%
2019/02/15	8	22.69	37	22.56	22.65	-29	6,562	-0.44%
2019/02/14	16	23.54	3	23.68	23.10	13	6,546	0.20%
2019/02/13	52	22.61	70	22.82	23.45	-18	6,366	-0.28%
2019/02/12	64	22.27	7	22.04	21.90	57	6,143	0.93%
2019/02/11	10	21.37	9	21.61	21.40	1	6,069	0.02%
2019/01/29	10	20.55	10	20.60	20.25	0	6,036	0.00%
2019/01/28	1	21.00	16	20.46	20.70	-15	6,058	-0.25%
2019/01/25	1	20.95	1	20.65	20.50	0	6,080	0.00%
2019/01/23	10	20.10	10	20.00	20.20	0	6,287	0.00%
2019/01/21	15	20.85	0	0.00	20.85	15	6,329	0.24%
2019/01/17	1	19.60	0	0.00	19.45	1	6,309	0.02%
2019/01/16	0	0.00	2	19.75	19.90	-2	6,329	-0.03%
2019/01/15	5	19.35	5	19.65	19.65	0	6,317	0.00%
2019/01/14	0	0.00	15	18.92	19.10	-15	6,313	-0.24%
2019/01/08	15	19.28	0	0.00	19.35	15	6,461	0.23%
2019/01/04	4	18.70	4	18.33	18.80	0	6,548	0.00%
2019/01/03	2	19.70	2	19.90	19.55	0	6,558	0.00%
2018/12/28	0	0.00	2	20.25	20.15	-2	6,672	-0.03%
2018/12/27	2	20.65	1	20.40	20.25	1	6,771	0.01%
2018/12/25	0	0.00	6	19.95	20.00	-6	6,833	-0.09%
2018/12/24	6	20.54	0	0.00	20.50	6	6,844	0.09%
2018/12/22	1	20.55	1	20.25	20.40	0	6,849	0.00%
2018/12/21	1	20.10	1	20.25	20.75	0	6,891	0.00%
2018/12/20	10	19.78	10	19.90	20.00	0	6,910	0.00%
2018/12/19	1	21.05	1	20.80	20.75	0	6,866	0.00%
2018/12/18	0	0.00	1	21.00	20.85	-1	6,933	-0.01%
2018/12/14	2	21.38	2	21.60	21.60	0	7,092	0.00%
2018/12/13	21	22.29	22	22.66	22.10	-1	7,128	-0.01%
2018/12/12	17	23.06	16	22.68	22.85	1	7,105	0.01%
2018/12/11	1	21.90	12	22.32	21.75	-11	7,057	-0.16%
2018/12/10	12	22.30	2	22.28	22.05	10	7,070	0.14%
2018/12/07	1	23.05	2	22.90	22.60	-1	7,085	-0.01%
2018/12/06	41	23.44	76	23.31	22.20	-35	7,191	-0.49%
2018/12/05	54	24.12	59	24.10	24.00	-5	7,061	-0.07%
2018/12/04	50	23.19	28	24.40	24.50	22	6,721	0.33%
2018/12/03	8	22.80	10	22.62	22.50	-2	6,286	-0.03%
2018/11/30	2	21.98	1	21.80	22.00	1	6,189	0.02%
2018/11/29	32	22.53	60	22.17	21.90	-28	6,162	-0.45%
2018/11/28	31	22.66	8	22.47	22.25	23	6,052	0.38%
2018/11/27	26	22.29	25	22.46	22.25	1	5,919	0.02%
2018/11/26	15	21.86	15	22.08	21.60	0	5,645	0.00%
2018/11/23	61	22.03	64	21.88	21.70	-3	5,570	-0.05%
2018/11/22	43	20.82	20	21.04	21.15	23	5,292	0.43%
2018/11/21	3	20.52	27	20.12	20.55	-24	4,970	-0.48%
2018/11/20	34	19.03	7	19.02	18.70	27	4,900	0.55%
2018/11/15	0	0.00	30	18.17	18.40	-30	4,978	-0.60%
2018/11/14	40	18.54	21	18.61	18.25	19	5,017	0.38%
2018/11/13	20	18.30	20	18.04	18.60	0	5,141	0.00%
2018/11/12	2	18.15	25.6	18.00	18.00	-23.6	5,137	-0.46%
2018/11/09	11	18.07	12	18.17	18.25	-1	5,191	-0.02%
2018/11/08	10	18.45	11	19.39	18.00	-1	5,248	-0.02%
2018/11/07	35	18.06	36	18.10	18.60	-1	5,226	-0.02%
2018/11/06	2	18.25	2	18.23	17.40	0	5,254	0.00%
2018/11/05	1	18.40	1	18.40	18.20	0	5,307	0.00%
2018/11/02	28	18.21	26	18.37	18.35	2	5,323	0.04%
2018/11/01	67	18.35	94	18.33	17.70	-27	5,296	-0.51%
2018/10/31	54	17.28	11	17.50	17.50	43	5,205	0.83%
2018/10/30	1	16.15	1	15.70	15.95	0	5,117	0.00%
2018/10/29	22	16.52	2	16.40	16.10	20	5,175	0.39%
2018/10/25	10	16.15	1	16.30	16.15	9	5,225	0.17%
2018/10/23	0	0.00	20	18.35	18.35	-20	5,214	-0.38%
2018/10/19	0	0.00	1	18.20	18.60	-1	5,440	-0.02%
2018/10/17	5	20.15	0	0.00	19.45	5	5,542	0.09%
2018/10/16	22	20.31	0	0.00	19.50	22	5,573	0.39%
2018/10/15	0	0.00	30	19.25	19.10	-30	5,654	-0.53%
2018/10/12	30	18.78	0	0.00	19.30	30	5,774	0.52%
2018/10/11	1	18.00	0	0.00	18.00	1	5,828	0.02%
2018/10/09	20	21.20	22	20.20	20.00	-2	5,909	-0.03%
2018/10/08	16	20.33	18	20.23	20.70	-2	6,010	-0.03%
2018/10/04	8	22.36	3	21.88	21.95	5	6,039	0.08%
2018/10/03	0	0.00	5	23.45	22.30	-5	6,180	-0.08%
2018/10/01	1	23.55	26	23.45	23.85	-25	6,568	-0.38%
2018/09/28	16	23.66	1	23.70	23.70	15	6,784	0.22%
2018/09/27	13	23.87	0	0.00	23.30	13	6,877	0.19%
2018/09/26	2	23.48	2	23.68	24.00	0	7,020	0.00%
2018/09/25	3	24.07	65	24.06	23.65	-62	7,080	-0.88%
2018/09/21	57	23.69	0	0.00	23.95	57	7,036	0.81%
2018/09/20	11	23.50	27	23.00	23.15	-16	6,984	-0.23%
2018/09/19	29	24.01	11	23.21	23.10	18	7,126	0.25%
2018/09/18	12	23.61	38	23.16	23.00	-26	7,137	-0.36%
2018/09/17	11	23.80	4	24.16	24.20	7	7,271	0.10%
2018/09/14	1	21.60	1	23.25	23.25	0	7,240	0.00%
2018/09/13	29	21.36	33	21.15	21.15	-4	7,349	-0.05%
2018/09/07	1	24.50	2	24.95	24.90	-1	7,830	-0.01%
2018/09/05	20	26.80	15	26.85	26.80	5	8,060	0.06%
2018/09/04	15	27.30	20	27.50	27.50	-5	8,353	-0.06%
2018/09/03	21	27.05	35	27.38	26.85	-14	8,584	-0.16%
2018/08/30	39	29.01	0	0.00	28.10	39	8,737	0.45%
2018/08/29	3	28.30	0	0.00	28.45	3	8,808	0.03%
2018/08/28	0	0.00	27	28.25	28.05	-27	8,965	-0.30%
2018/08/27	26	27.75	21	28.12	28.55	5	9,101	0.05%
2018/08/24	30	27.30	30	28.00	27.25	0	9,575	0.00%
2018/08/22	2	27.20	18	27.09	27.15	-16	11,758	-0.14%
2018/08/21	16	27.55	10	27.70	27.25	6	13,147	0.05%
2018/08/20	13	26.85	1	27.75	27.40	12	13,469	0.09%
2018/08/17	2	29.50	4	29.38	28.90	-2	14,306	-0.01%
2018/08/16	7	28.92	7	28.62	29.25	0	14,575	0.00%
2018/08/15	3	29.73	1	29.00	28.95	2	14,843	0.01%
2018/08/14	11	30.30	9	30.08	30.75	2	14,865	0.01%
2018/08/13	10	30.18	26	29.82	29.90	-16	14,941	-0.11%
2018/08/10	21	31.37	2	31.20	31.00	19	14,913	0.13%
2018/08/09	20	30.61	20	30.65	30.60	0	14,955	0.00%
2018/08/08	27	30.99	29	31.41	31.00	-2	15,330	-0.01%
2018/08/07	7	31.63	6	31.76	31.45	1	15,401	0.01%
2018/08/06	3	31.95	5	31.91	31.45	-2	15,710	-0.01%
2018/08/03	5	32.04	4	31.98	32.35	1	15,863	0.01%
2018/08/02	5	32.16	5	32.14	31.35	0	15,852	0.00%
2018/08/01	0	0.00	16	33.51	33.20	-16	15,913	-0.10%
2018/07/31	18	34.01	3	33.87	33.65	15	16,055	0.09%
2018/07/30	12	33.52	4	34.13	33.65	8	16,049	0.05%
2018/07/27	3	35.03	38	34.91	35.00	-35	16,001	-0.22%
2018/07/26	23	35.23	23	34.95	35.40	0	15,934	0.00%
2018/07/25	32	34.30	5	34.12	33.90	27	15,759	0.17%
2018/07/24	5	34.28	8	34.23	34.10	-3	15,688	-0.02%
2018/07/23	1	32.50	3	33.20	33.80	-2	15,617	-0.01%
2018/07/20	9	34.02	27	33.84	33.55	-18	15,562	-0.12%
2018/07/19	34	33.49	12	33.23	34.15	22	15,410	0.14%
2018/07/18	25	33.24	27	33.03	32.50	-2	15,296	-0.01%
2018/07/17	7	35.31	57	35.45	34.05	-50	15,193	-0.33%
2018/07/16	21	35.59	10	35.88	35.70	11	15,078	0.07%
2018/07/13	19	35.41	10	35.22	34.55	9	15,044	0.06%
2018/07/12	4	34.55	5	34.49	34.45	-1	14,942	-0.01%
2018/07/11	18	34.52	9	34.48	34.55	9	14,897	0.06%
2018/07/10	45	33.57	48	33.82	34.30	-3	14,731	-0.02%
2018/07/09	12	32.61	14	32.61	32.55	-2	14,561	-0.01%
2018/07/06	9	31.95	12	31.98	33.80	-3	14,382	-0.02%
2018/07/05	32	31.46	7	31.46	30.75	25	14,183	0.18%
2018/07/04	9	31.04	9	31.66	30.70	0	14,034	0.00%
2018/07/03	2	34.23	6	34.45	33.20	-4	13,822	-0.03%
2018/07/02	16	35.07	17	34.76	34.20	-1	13,741	-0.01%
2018/06/29	19	34.79	6	35.18	35.20	13	13,686	0.09%
2018/06/28	10	35.25	7	35.61	34.50	3	13,546	0.02%
2018/06/27	21	37.25	24	37.17	36.50	-3	13,363	-0.02%
2018/06/26	41	37.10	17	37.77	36.90	24	13,272	0.18%
2018/06/25	22	37.11	29	37.38	36.80	-7	13,101	-0.05%
2018/06/22	13	38.64	1	39.25	38.65	12	12,955	0.09%
2018/06/21	16	39.26	37	39.71	41.00	-21	12,800	-0.16%
2018/06/20	31	37.54	41	38.50	37.75	-10	12,560	-0.08%
2018/06/19	71	41.12	24	41.78	39.80	47	12,439	0.38%
2018/06/15	1	40.45	7	40.34	39.90	-6	12,155	-0.05%
2018/06/14	0	0.00	7	39.81	39.60	-7	12,239	-0.06%
2018/06/13	2	38.30	13	40.51	39.00	-11	12,350	-0.09%
2018/06/12	17	42.92	21	43.83	42.45	-4	12,426	-0.03%
2018/06/11	8	39.45	21	40.24	41.00	-13	12,131	-0.11%
2018/06/08	7	37.54	15	36.30	37.30	-8	11,994	-0.07%
2018/06/07	3	36.33	4	37.00	37.00	-1	11,951	-0.01%
2018/06/06	35	36.07	17	36.07	35.90	18	11,989	0.15%
2018/06/05	0	0.00	8	37.11	34.60	-8	12,093	-0.07%
2018/06/04	2	36.50	31	36.53	37.20	-29	12,044	-0.24%
2018/06/01	57	38.22	35	37.57	37.00	22	11,883	0.19%
2018/05/31	131	39.98	113.2	39.43	38.20	17.8	11,358	0.16%	大買/大賣/
2018/05/30	83	36.40	110.8	36.52	37.60	-27.8	10,218	-0.27%	大賣/
2018/05/29	112	34.09	52	34.12	34.20	60	9,074	0.66%	大買/
2018/05/28	3	31.17	35	31.79	32.05	-32	7,610	-0.42%
2018/05/25	20	28.57	11	28.86	29.15	9	7,234	0.12%
2018/05/24	25	26.38	24	26.03	26.50	1	6,262	0.02%
2018/05/23	30	26.35	15	25.87	25.90	15	5,976	0.25%
2018/05/22	3	25.70	15	25.40	25.10	-12	5,631	-0.21%
2018/05/21	3	25.60	2	25.98	26.05	1	5,538	0.02%
2018/05/18	12	25.14	3	24.85	25.05	9	5,420	0.17%
2018/05/17	1	25.45	2	25.25	24.40	-1	5,346	-0.02%
2018/05/16	30	26.07	14	26.30	25.20	16	5,258	0.30%
2018/05/15	2	25.40	1	25.00	24.90	1	4,897	0.02%
2018/05/14	5	25.24	6	25.48	25.80	-1	4,846	-0.02%
2018/05/11	1	25.15	15	24.43	24.40	-14	4,517	-0.31%
2018/05/10	0	0.00	64	24.95	24.75	-64	4,342	-1.47%
2018/05/09	56	24.71	39	24.91	24.15	17	4,292	0.40%
2018/05/08	21	23.78	25	24.10	24.05	-4	4,146	-0.10%
2018/05/04	0	0.00	16	22.00	21.70	-16	3,991	-0.40%
2018/05/02	17	22.42	1	22.10	22.05	16	4,147	0.39%
2018/04/30	1	21.80	1	21.80	21.90	0	4,353	0.00%
2018/04/26	1	22.65	2	22.28	21.50	-1	5,006	-0.02%
2018/04/25	2	22.25	4	22.18	22.25	-2	5,087	-0.04%
2018/04/24	4	22.45	1	23.00	22.80	3	5,170	0.06%
2018/04/23	0	0.00	50	24.05	23.70	-50	5,145	-0.97%
2018/04/20	52	23.90	2	24.00	23.80	50	5,127	0.98%
2018/04/19	2	24.28	102	24.20	24.40	-100	5,110	-1.96%	大賣/
2018/04/18	6	23.64	0	0.00	23.40	6	4,982	0.12%
2018/04/17	11	23.69	2	23.95	23.50	9	4,975	0.18%
2018/04/16	105	24.66	55	24.98	24.60	50	4,971	1.01%	大買/
2018/04/13	2	24.60	2	24.60	24.95	0	4,975	0.00%
2018/04/12	1	24.05	6	23.83	23.80	-5	4,955	-0.10%
2018/04/11	58	23.96	5	23.87	24.00	53	5,092	1.04%
2018/04/10	1	23.20	1	23.30	23.05	0	5,090	0.00%
2018/04/09	1	22.85	1	22.85	22.90	0	5,194	0.00%
2018/04/03	4	23.75	1	24.00	23.35	3	5,218	0.06%
2018/03/31	0	0.00	5	24.25	24.25	-5	5,222	-0.10%
2018/03/30	5	24.05	3	24.50	24.05	2	5,259	0.04%
2018/03/29	5	24.24	3	24.43	24.20	2	5,298	0.04%
2018/03/28	29	24.29	55	24.38	24.00	-26	5,322	-0.49%
2018/03/27	1	24.45	4	24.48	24.20	-3	5,302	-0.06%
2018/03/26	29	24.17	5	24.35	24.10	24	5,307	0.45%
2018/03/23	5	23.00	0	0.00	23.95	5	5,309	0.09%
2018/03/22	5	25.26	5	25.95	24.85	0	5,264	0.00%
2018/03/21	2	26.15	2	26.43	25.85	0	5,189	0.00%
2018/03/20	57	26.87	4	26.51	26.35	53	5,112	1.04%
2018/03/19	5	26.53	5	26.39	26.50	0	4,988	0.00%
2018/03/16	8	25.89	9	25.86	25.55	-1	4,795	-0.02%
2018/03/15	1	24.80	1	25.00	24.80	0	4,566	0.00%
2018/03/14	20	25.20	20	25.10	24.80	0	4,605	0.00%
2018/03/13	4	24.39	19	24.42	25.10	-15	4,568	-0.33%
2018/03/12	11	25.21	19	25.15	24.70	-8	4,578	-0.17%
2018/03/09	59	23.95	41	24.15	24.40	18	4,563	0.39%
2018/03/08	10	21.10	10	23.30	23.35	0	4,559	0.00%
2018/03/01	0	0.00	1	21.25	21.25	-1	5,424	-0.02%
2018/02/27	1	21.15	1	21.70	21.25	0	5,528	0.00%
2018/02/26	1	21.80	1	21.80	21.85	0	5,586	0.00%
2018/02/23	2	21.40	2	21.50	21.40	0	5,735	0.00%
2018/02/22	2	21.15	1	21.20	21.05	1	5,991	0.02%
2018/02/21	3	20.55	18	21.08	21.15	-15	6,514	-0.23%
2018/02/12	2	20.85	2	21.10	20.10	0	6,991	0.00%
2018/02/09	5	19.20	5	19.45	20.50	0	7,411	0.00%
2018/02/07	12	21.20	7	21.11	20.70	5	7,549	0.07%
2018/02/06	20	20.46	5	21.00	20.45	15	7,600	0.20%
2018/02/05	5	22.45	0	0.00	22.70	5	7,704	0.06%
2018/02/01	1	24.50	1	24.45	24.00	0	7,942	0.00%
2018/01/31	5	24.50	5	24.49	24.30	0	8,037	0.00%
2018/01/30	2	24.90	2	24.85	24.50	0	8,190	0.00%
2018/01/29	1	25.50	1	25.00	24.85	0	8,303	0.00%
2018/01/26	1	25.50	1	25.70	25.40	0	8,546	0.00%
2018/01/25	9	25.53	5	25.64	25.20	4	8,703	0.05%
2018/01/24	4	27.06	5	26.82	26.40	-1	8,804	-0.01%
2018/01/23	36	26.42	35	26.68	26.45	1	8,872	0.01%
2018/01/22	37	26.64	37	26.90	27.15	0	8,922	0.00%
2018/01/19	1	25.40	1	25.40	25.40	0	9,219	0.00%
2018/01/18	3	24.72	6	24.65	24.85	-3	9,485	-0.03%
2018/01/10	8	24.21	8	24.41	23.70	0	11,155	0.00%
2018/01/08	1	26.10	3	25.53	24.65	-2	11,708	-0.02%
2018/01/05	6	25.19	4	25.23	25.50	2	11,693	0.02%
2018/01/03	6	24.27	6	24.24	24.05	0	11,867	0.00%
2018/01/02	4	23.15	4	23.10	23.40	0	11,971	0.00%