漢磊 (3707)-元大-信義券商分點個股進出

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
49.1
漲跌
▼2.0
漲幅
-3.82%
成交量
1,315張
產業
上櫃半導體類股
1275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－元大-信義券商分點個股進出

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

元大-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	2	51.05	0	0.00	51.00	2	1,267	0.16%
2024/12/11	1.1	51.16	1	51.20	50.60	0.1	1,370	0.01%
2024/11/28	0	0.00	1	50.20	50.30	-1	2,062	-0.05%
2024/11/26	1	50.70	0	0.00	52.20	1	2,116	0.05%
2024/11/13	0	0.00	2	53.60	54.00	-2	2,885	-0.07%
2024/11/06	0	0.00	2	53.80	53.90	-2	2,889	-0.07%
2024/11/01	0	0.00	3	54.90	55.10	-3	3,001	-0.10%
2024/10/28	0	0.00	0.5	56.40	57.40	-0.5	3,059	-0.02%
2024/10/25	2	57.60	0	0.00	57.50	2	3,053	0.07%
2024/10/24	1	57.70	1	57.10	57.30	0	3,004	0.00%
2024/10/23	8	55.11	0	0.00	54.70	8	2,931	0.27%
2024/10/21	0	0.00	1.5	53.67	53.90	-1.5	2,955	-0.05%
2024/10/17	0	0.00	2	53.00	52.90	-2	2,987	-0.07%
2024/10/16	1	52.80	0	0.00	52.60	1	3,016	0.03%
2024/10/15	1	54.50	0	0.00	53.70	1	3,065	0.03%
2024/10/14	0	0.00	4	53.85	53.70	-4	3,125	-0.13%
2024/10/11	0	0.00	1	53.70	54.20	-1	3,214	-0.03%
2024/10/08	0	0.00	2	54.60	54.90	-2	3,498	-0.06%
2024/10/07	0	0.00	1	56.10	55.80	-1	3,504	-0.03%
2024/10/04	1	55.90	2	55.90	55.80	-1	3,547	-0.03%
2024/10/01	6	56.58	8.1	56.92	57.10	-2.1	3,656	-0.06%
2024/09/27	0	0.00	0.1	56.84	56.80	-0.1	3,762	0.00%
2024/09/26	11	56.38	0	0.00	55.70	11	3,756	0.29%
2024/09/25	6	56.80	6	56.83	56.80	0	3,738	0.00%
2024/09/24	0	0.00	3	56.20	55.90	-3	3,736	-0.08%
2024/09/23	0	0.00	4	56.88	56.80	-4	3,720	-0.11%
2024/09/20	28	56.71	0.2	57.00	56.60	27.8	3,724	0.75%
2024/09/18	0	0.00	3	57.73	56.90	-3	3,709	-0.08%
2024/09/12	6	56.20	3	57.20	55.60	3	3,682	0.08%
2024/09/11	20.2	57.47	2	60.65	56.30	18.2	3,609	0.50%
2024/09/10	12	64.69	1	65.30	61.90	11	3,385	0.32%
2024/09/09	0.1	63.60	2.1	64.80	65.40	-2	3,355	-0.06%
2024/09/06	3	63.90	5.3	64.13	64.20	-2.3	3,228	-0.07%
2024/09/05	0	0.00	0.2	60.20	59.40	-0.2	3,157	-0.01%
2024/09/04	1.1	59.90	0.2	59.40	59.30	0.9	3,150	0.03%
2024/09/03	1	62.40	0	0.00	61.30	1	3,156	0.03%
2024/09/02	1	62.40	0	0.00	62.20	1	3,158	0.03%
2024/08/30	2	62.31	1	63.40	62.20	1	3,189	0.03%
2024/08/28	2	64.10	0.1	65.00	64.00	1.9	3,151	0.06%
2024/08/27	0	0.00	5.3	66.78	64.90	-5.3	3,129	-0.17%
2024/08/26	2	65.90	1	64.90	64.90	1	2,980	0.03%
2024/08/23	10	66.35	10	66.50	66.30	0	2,934	0.00%
2024/08/22	4	65.10	8	66.21	64.50	-4	2,865	-0.14%
2024/08/21	8	65.98	69.1	64.83	65.50	-61.1	2,799	-2.18%
2024/08/20	3	61.64	3	61.80	62.10	0	2,657	0.00%
2024/08/19	0.5	57.60	0	0.00	59.20	0.5	2,539	0.02%
2024/08/14	8.1	53.70	0	0.00	54.00	8.1	2,487	0.32%
2024/08/13	0.1	53.00	0	0.00	53.00	0.1	2,496	0.00%
2024/08/12	0	0.00	2	53.10	53.50	-2	2,523	-0.08%
2024/08/09	2	52.50	0	0.00	51.60	2	2,521	0.08%
2024/08/06	1	48.00	1	50.10	51.50	0	2,533	0.00%
2024/08/05	1	52.90	0	0.00	52.90	1	2,501	0.04%
2024/08/01	0	0.00	60	62.36	61.60	-60	2,460	-2.44%
2024/07/31	60	62.27	0	0.00	61.70	60	2,456	2.44%
2024/07/29	1	58.90	0	0.00	57.00	1	2,470	0.04%
2024/07/22	1	61.00	2	60.70	59.80	-1	2,579	-0.04%
2024/07/19	1	61.80	0	0.00	61.50	1	2,675	0.04%
2024/07/18	1	63.60	0	0.00	64.00	1	2,692	0.04%
2024/07/17	1	65.30	0	0.00	65.20	1	2,704	0.04%
2024/07/16	2	66.75	0.1	66.60	66.20	1.9	2,760	0.07%
2024/07/15	4	65.45	1	66.00	65.70	3	2,860	0.10%
2024/07/12	4	66.25	0.3	66.10	65.90	3.7	3,309	0.11%
2024/07/11	5.1	64.68	6	65.08	67.20	-0.9	3,290	-0.03%
2024/07/08	2	63.90	0	0.00	63.50	2	3,275	0.06%
2024/07/05	3.1	64.00	4	64.28	64.10	-1	3,363	-0.03%
2024/07/04	1	62.30	0	0.00	61.50	1	3,436	0.03%
2024/07/02	0	0.00	0.1	59.50	59.30	-0.1	3,419	0.00%
2024/06/21	0	0.00	1	62.30	62.10	-1	4,155	-0.02%
2024/06/20	3.1	62.87	0	0.00	62.80	3.1	4,148	0.07%
2024/06/19	0	0.00	1	61.40	61.10	-1	4,173	-0.02%
2024/06/18	1	62.00	6	61.50	62.10	-5	4,168	-0.12%
2024/06/14	12	63.62	8	64.23	62.80	4	4,134	0.10%
2024/06/13	0	0.00	0.3	60.40	60.70	-0.3	4,083	-0.01%
2024/06/11	6	60.77	0	0.00	60.50	6	4,128	0.15%
2024/05/30	0	0.00	5	63.20	62.60	-5	5,131	-0.10%
2024/05/28	0	0.00	2	61.90	63.50	-2	5,141	-0.04%
2024/05/27	2	61.95	0	0.00	62.00	2	5,133	0.04%
2024/05/23	1	62.70	0.3	63.00	62.50	0.7	5,188	0.01%
2024/05/16	12	63.92	20	64.03	63.50	-8	5,151	-0.16%
2024/05/14	10	64.60	10	64.80	64.90	0	5,139	0.00%
2024/05/13	10	64.40	0	0.00	64.30	10	5,150	0.19%
2024/05/10	0	0.00	25	64.48	65.90	-25	5,146	-0.49%
2024/05/09	15	64.43	0	0.00	64.00	15	5,140	0.29%
2024/05/08	0	0.00	10	65.70	65.50	-10	5,128	-0.19%
2024/05/06	4	66.78	0	0.00	66.10	4	5,109	0.08%
2024/05/03	21	68.03	3	67.93	67.10	18	5,076	0.35%
2024/05/02	0	0.00	1	70.20	70.50	-1	5,029	-0.02%
2024/04/30	0.1	70.60	0	0.00	70.10	0.1	5,010	0.00%
2024/04/29	0	0.00	1	69.50	70.10	-1	4,960	-0.02%
2024/04/26	6	70.07	3	69.63	69.10	3	4,925	0.06%
2024/04/25	6.1	68.22	6.1	70.80	70.60	-0.1	4,867	0.00%
2024/04/24	0	0.00	1	68.60	67.80	-1	4,766	-0.02%
2024/04/23	2	68.40	2	68.25	68.50	0	4,740	0.00%
2024/04/22	0.1	70.20	1	67.40	67.00	-0.9	4,706	-0.02%
2024/04/19	8	67.61	6	68.53	67.10	2	4,625	0.04%
2024/04/18	23.1	75.67	65.2	77.44	72.00	-42.1	4,470	-0.94%
2024/04/17	48	73.80	4	73.80	73.80	44	3,962	1.11%
2024/04/16	1	66.80	0	0.00	67.10	1	3,925	0.03%
2024/04/12	11.1	72.41	2.3	72.52	71.60	8.8	3,741	0.23%
2024/04/11	0	72.10	0	0.00	70.50	0	3,656	0.00%
2024/04/10	6.3	69.14	3	70.83	71.50	3.3	3,535	0.09%
2024/04/09	0	66.20	1	66.00	65.70	-1	3,357	-0.03%
2024/04/08	2	67.90	0	0.00	67.20	2	3,322	0.06%
2024/04/03	2.1	67.23	0	0.00	68.60	2.1	3,261	0.06%
2024/04/02	4	66.94	0.1	66.80	68.20	3.9	3,173	0.12%
2024/04/01	0.1	67.15	8.1	67.07	67.70	-8.1	2,978	-0.27%
2024/03/29	0	0.00	1	61.80	61.90	-1	2,693	-0.04%
2024/03/28	0.1	61.00	0	0.00	60.70	0.1	2,625	0.00%
2024/03/26	1	58.90	0	0.00	57.30	1	2,487	0.04%
2024/03/25	0	0.00	5	59.24	59.00	-5	2,485	-0.20%
2024/03/22	6.1	60.26	0	0.00	59.30	6.1	2,479	0.24%
2024/03/21	0.3	57.40	0	0.00	57.20	0.3	2,439	0.01%
2024/03/20	0	0.00	2	57.10	57.00	-2	2,517	-0.08%
2024/03/19	0	0.00	5	59.30	58.60	-5	2,508	-0.20%
2024/03/18	2	58.25	1	58.10	58.10	1	2,491	0.04%
2024/03/15	6	59.75	0	0.00	59.50	6	2,472	0.24%
2024/03/13	1.1	61.96	0	0.00	61.70	1.1	2,402	0.04%
2024/03/12	3.1	61.88	2	62.20	61.80	1.1	2,320	0.05%
2024/03/11	7	65.60	8	65.88	64.20	-1	2,207	-0.05%
2024/03/07	0	0.00	5	55.60	55.50	-5	1,432	-0.35%
2024/03/06	0	0.00	11	56.15	56.10	-11	1,416	-0.78%
2024/03/05	0	0.00	1	58.70	58.00	-1	1,411	-0.07%
2024/03/04	2	59.85	12	59.48	59.70	-10	1,384	-0.72%
2024/03/01	0	0.00	1	59.70	59.50	-1	1,371	-0.07%
2024/02/29	1	60.10	5	60.30	60.30	-4	1,363	-0.29%
2024/02/27	1	61.20	0	0.00	61.50	1	1,350	0.07%
2024/02/26	1	60.40	0	0.00	62.60	1	1,326	0.08%
2024/02/23	5	61.30	8	60.89	60.70	-3	1,268	-0.24%
2024/02/19	0	0.00	1	63.10	63.30	-1	1,316	-0.08%
2024/02/15	1	61.40	0	0.00	62.40	1	1,311	0.08%
2024/02/02	0	0.00	3	62.23	61.90	-3	1,279	-0.23%
2024/01/19	0	0.00	3	63.40	63.80	-3	1,314	-0.23%
2024/01/18	4	63.30	1	63.50	62.90	3	1,311	0.23%
2024/01/03	0	0.00	0	70.70	70.40	0	1,259	0.00%
2023/12/18	4	72.70	0	0.00	72.30	4	1,446	0.28%
2023/12/15	1	73.60	5	74.30	73.60	-4	1,504	-0.27%
2023/12/14	1	71.20	0	0.00	71.50	1	1,432	0.07%
2023/12/12	1	71.20	0	0.00	71.20	1	1,436	0.07%
2023/12/08	2	71.80	0	0.00	71.10	2	1,449	0.14%
2023/12/07	16	71.76	0	0.00	71.10	16	1,448	1.10%
2023/12/06	1	72.40	0	0.00	72.40	1	1,441	0.07%
2023/12/05	1	73.20	0	0.00	73.00	1	1,447	0.07%
2023/12/04	0	0.00	198	73.68	73.80	-198	1,454	-13.61%	大賣/鉅額交易
2023/12/01	36	75.19	0	0.00	75.10	36	1,451	2.48%
2023/11/30	163	76.42	0	0.00	76.40	163	1,432	11.38%	大買/鉅額交易
2023/11/22	0	0.00	1	73.10	73.20	-1	1,364	-0.07%
2023/11/16	1	71.30	0	0.00	71.00	1	1,357	0.07%
2023/10/25	0	0.00	17	71.92	72.10	-17	1,510	-1.13%
2023/10/24	14	70.30	0	0.00	70.30	14	1,512	0.93%
2023/10/19	0	0.00	1	69.00	69.00	-1	1,628	-0.06%
2023/10/18	0	0.00	1	70.50	69.00	-1	1,651	-0.06%
2023/10/17	1	71.60	0	0.00	71.30	1	1,638	0.06%
2023/10/11	0	0.00	0	72.00	71.90	0	1,791	0.00%
2023/10/03	1	72.80	1	73.31	72.80	0	2,623	0.00%
2023/09/26	1	72.40	1	72.20	72.10	0	2,996	0.00%
2023/09/22	1	75.50	0	0.00	75.60	1	2,981	0.03%
2023/09/21	1	79.30	0	0.00	76.20	1	2,932	0.03%
2023/09/20	0	0.00	1	80.60	78.60	-1	2,855	-0.04%
2023/09/12	1	77.80	0	0.00	77.60	1	3,034	0.03%
2023/09/08	0	0.00	333	77.56	77.30	-333	3,371	-9.88%	大賣/鉅額交易
2023/09/07	0	0.00	1	80.30	78.90	-1	3,536	-0.03%
2023/09/06	1	80.20	0	0.00	80.20	1	3,622	0.03%
2023/09/05	0	0.00	1	79.20	79.60	-1	3,637	-0.03%
2023/09/01	1	79.20	6	79.30	78.70	-5	3,729	-0.13%
2023/08/31	0	0.00	5	78.98	79.10	-5	3,800	-0.13%
2023/08/29	67	77.80	0	0.00	78.30	67	4,038	1.66%
2023/08/24	198	76.98	0	0.00	77.30	198	4,045	4.89%	大買/鉅額交易
2023/08/23	70	74.93	0	0.00	75.00	70	4,042	1.73%
2023/08/17	0	0.00	1	75.10	75.40	-1	4,081	-0.02%
2023/08/14	2	71.60	0	0.00	72.20	2	4,086	0.05%
2023/08/09	0	0.00	1	78.40	77.50	-1	4,064	-0.02%
2023/08/02	0	0.00	0	78.80	77.70	0	4,126	0.00%
2023/07/31	5	79.94	2	79.30	79.30	3	4,107	0.07%
2023/07/27	5	79.90	0	0.00	79.90	5	4,088	0.12%
2023/07/26	1	78.80	0	0.00	78.80	1	4,093	0.02%
2023/07/25	0	0.00	10	80.60	80.80	-10	4,105	-0.24%
2023/07/24	6	79.33	1	79.10	78.30	5	4,093	0.12%
2023/07/21	0	0.00	2	81.70	82.20	-2	4,065	-0.05%
2023/07/20	0	0.00	2	84.00	83.90	-2	4,107	-0.05%
2023/07/19	1	84.00	0	0.00	83.10	1	4,145	0.02%
2023/07/18	4	85.90	0.1	86.90	84.00	3.9	4,258	0.09%
2023/07/14	2	87.50	2	86.90	87.70	0	4,293	0.00%
2023/07/13	1	88.00	1	87.80	86.60	0	4,279	0.00%
2023/07/12	1	89.90	1	88.40	88.40	0	4,230	0.00%
2023/07/11	16	91.88	2.3	92.48	90.50	13.7	4,143	0.33%
2023/07/10	20.1	92.13	26	91.79	90.40	-5.9	3,887	-0.15%
2023/07/06	5.3	87.60	13	87.43	88.00	-7.7	3,479	-0.22%
2023/07/04	2	84.20	1	84.30	84.20	1	3,256	0.03%
2023/06/30	0	0.00	5	83.40	83.80	-5	3,256	-0.15%
2023/06/29	2	83.10	0	0.00	83.30	2	3,262	0.06%
2023/06/28	1	84.20	0	0.00	82.90	1	3,313	0.03%
2023/06/27	0	84.20	0	0.00	83.20	0	3,418	0.00%
2023/06/26	4	85.18	0	0.00	84.50	4	3,399	0.12%
2023/06/21	1	86.90	0	0.00	86.70	1	3,392	0.03%
2023/06/20	8	87.50	1	88.00	88.00	7	3,370	0.21%
2023/06/19	0	0.00	2	85.80	86.10	-2	3,333	-0.06%
2023/06/15	10	89.00	30	89.96	88.60	-20	3,330	-0.60%
2023/06/14	31	90.14	1	89.00	90.20	30	3,207	0.94%
2023/06/13	1	88.80	10	86.60	86.50	-9	3,047	-0.30%
2023/06/12	20	84.93	10	86.11	85.40	10	2,895	0.35%
2023/06/09	0.1	82.70	5	82.80	82.80	-4.9	2,852	-0.17%
2023/06/08	1	85.00	1	85.00	82.70	0	2,862	0.00%
2023/06/07	4	85.20	4	85.10	84.70	0	2,898	0.00%
2023/06/06	1	82.00	0	0.00	82.00	1	2,862	0.03%
2023/06/05	1	85.50	5	86.60	85.20	-4	2,812	-0.14%
2023/06/02	0	0.00	3	83.40	82.20	-3	2,698	-0.11%
2023/06/01	0	0.00	2	79.20	79.50	-2	2,686	-0.07%
2023/05/29	2	78.90	0	0.00	80.60	2	2,940	0.07%
2023/05/26	1	78.10	0	0.00	77.00	1	2,935	0.03%
2023/05/25	3	77.50	0	0.00	77.30	3	2,952	0.10%
2023/05/23	0	0.00	1	78.10	77.60	-1	2,997	-0.03%
2023/05/18	0	0.00	3	77.30	77.40	-3	3,035	-0.10%
2023/05/16	1	76.60	8	76.35	76.60	-7	3,082	-0.23%
2023/05/04	0	0.00	2	78.30	78.30	-2	3,464	-0.06%
2023/05/03	0	0.00	2	78.35	78.90	-2	3,511	-0.06%
2023/04/26	0	0.00	1	75.10	76.70	-1	3,627	-0.03%
2023/04/25	2	77.25	0	0.00	77.00	2	3,610	0.06%
2023/04/24	0	0.00	1	80.00	80.00	-1	3,603	-0.03%
2023/04/21	1	82.00	1	80.60	79.10	0	3,573	0.00%
2023/04/20	9	84.36	1	83.40	83.50	8	3,464	0.23%
2023/04/19	5	86.50	0	0.00	86.50	5	3,429	0.15%
2023/04/17	1	88.70	0	0.00	88.70	1	3,425	0.03%
2023/04/14	10	88.98	0	0.00	88.40	10	3,408	0.29%
2023/04/12	1	88.80	0	0.00	90.40	1	3,410	0.03%
2023/04/11	1	90.10	1	90.10	90.00	0	3,405	0.00%
2023/04/10	1	91.50	1	90.50	90.50	0	3,427	0.00%
2023/04/07	1	91.70	1	92.20	92.30	0	3,421	0.00%
2023/04/06	0	0.00	2	91.60	91.30	-2	3,404	-0.06%
2023/03/28	4	91.75	130	91.67	91.70	-126	3,436	-3.67%	大賣/鉅額交易
2023/03/24	0	0.00	1	90.80	90.80	-1	3,391	-0.03%
2023/03/20	1	90.90	1	92.00	89.90	0	3,390	0.00%
2023/03/16	131	87.53	3	87.33	86.80	128	3,310	3.87%	大買/鉅額交易
2023/03/15	1	87.30	1	87.80	86.80	0	3,365	0.00%
2023/03/14	1	86.60	0	0.00	86.10	1	3,395	0.03%
2023/03/10	0	0.00	8	89.80	88.90	-8	3,468	-0.23%
2023/03/09	208	92.39	0	0.00	92.00	208	3,536	5.88%	大買/鉅額交易
2023/03/08	2	92.00	0	0.00	92.30	2	3,547	0.06%
2023/03/07	0	0.00	4	91.90	92.50	-4	3,544	-0.11%
2023/03/06	0	0.00	2	89.70	90.70	-2	3,527	-0.06%
2023/03/03	16	88.64	4	88.38	89.20	12	3,536	0.34%
2023/03/02	27	92.06	0	0.00	90.80	27	3,372	0.80%
2023/03/01	0	0.00	1	93.10	93.00	-1	3,378	-0.03%
2023/02/24	2	93.50	6	95.02	93.10	-4	3,413	-0.12%
2023/02/23	6	93.90	2.1	94.07	93.90	3.9	3,423	0.11%
2023/02/22	3	93.10	0	0.00	93.20	3	3,543	0.08%
2023/02/15	1	97.30	0	0.00	95.90	1	4,178	0.02%
2023/02/09	0	0.00	2	98.61	98.30	-2	4,372	-0.05%
2023/02/08	1	98.60	1	98.90	98.90	0	4,401	0.00%
2023/02/07	1	97.50	10	97.00	97.60	-9	4,395	-0.20%
2023/02/06	0	0.00	0.1	98.00	96.90	-0.1	4,427	0.00%
2023/02/03	3	101.00	0	0.00	98.20	3	4,387	0.07%
2023/02/02	4	99.98	4	100.00	100.00	0	4,351	0.00%
2023/02/01	1	96.40	0	0.00	96.70	1	4,263	0.02%
2023/01/31	2	95.80	0	0.00	96.30	2	4,303	0.05%
2023/01/30	0.1	94.70	0	0.00	94.80	0.1	4,295	0.00%
2023/01/10	0	0.00	0.1	90.70	89.80	-0.1	4,472	0.00%
2023/01/05	0	0.00	1	87.40	85.90	-1	4,723	-0.02%
2023/01/03	1	86.10	0.1	86.10	86.20	0.9	4,956	0.02%
2022/12/29	0	0.00	200	85.18	85.10	-200	5,112	-3.91%	大賣/鉅額交易
2022/12/21	0	0.00	2.1	88.53	87.60	-2.1	5,715	-0.04%
2022/12/20	0	0.00	9	88.70	88.50	-9	5,847	-0.15%
2022/12/19	0	0.00	0.1	91.90	90.90	-0.1	6,017	0.00%
2022/12/15	0	0.00	0.1	95.80	95.40	-0.1	6,214	0.00%
2022/12/14	0	0.00	0.1	94.70	95.90	-0.1	6,247	0.00%
2022/12/13	0	0.00	1	94.90	93.80	-1	6,275	-0.02%
2022/12/12	1	94.60	0.1	94.90	95.00	0.9	6,289	0.01%
2022/12/08	1	97.10	1.2	96.96	97.10	-0.2	6,371	0.00%
2022/12/06	1	99.80	0	0.00	99.80	1	6,454	0.02%
2022/12/05	10	103.15	8	103.06	103.00	2	6,541	0.03%
2022/12/02	0	0.00	24	102.08	102.50	-24	6,546	-0.37%
2022/12/01	0	0.00	1	102.00	102.00	-1	6,589	-0.02%
2022/11/30	3	98.93	5	99.30	98.10	-2	6,601	-0.03%
2022/11/29	1	97.10	0	0.00	98.30	1	6,693	0.01%
2022/11/28	5	97.80	1	98.00	97.80	4	6,786	0.06%
2022/11/24	2	98.45	0	0.00	98.80	2	6,996	0.03%
2022/11/23	1	99.50	1	100.00	98.30	0	7,077	0.00%
2022/11/22	2	98.30	3	98.90	98.30	-1	7,184	-0.01%
2022/11/21	1	100.50	0	0.00	100.00	1	7,322	0.01%
2022/11/18	3	100.87	0	0.00	99.60	3	7,455	0.04%
2022/11/17	2	100.25	6	100.10	102.00	-4	7,553	-0.05%
2022/11/16	9	98.77	2	99.30	98.30	7	7,672	0.09%
2022/11/15	5	99.84	4	100.40	101.00	1	7,668	0.01%
2022/11/14	1	94.10	2	95.15	95.30	-1	8,013	-0.01%
2022/11/11	6	95.80	1	93.60	93.60	5	8,238	0.06%
2022/11/09	3	93.60	4	94.40	94.30	-1	8,285	-0.01%
2022/11/07	0	0.00	6	90.98	91.10	-6	8,445	-0.07%
2022/11/03	2	89.50	2	89.90	89.90	0	8,677	0.00%
2022/11/02	0	0.00	2	89.50	89.40	-2	8,945	-0.02%
2022/11/01	4	87.45	0	0.00	87.70	4	8,968	0.04%
2022/10/31	0	0.00	3	86.67	87.00	-3	9,084	-0.03%
2022/10/27	2	82.65	4	84.08	85.90	-2	9,348	-0.02%
2022/10/26	2	82.35	1	83.00	81.90	1	9,542	0.01%
2022/10/25	2	84.60	0	0.00	82.50	2	9,588	0.02%
2022/10/24	2	86.10	2	87.10	85.00	0	9,723	0.00%
2022/10/21	2	86.30	0	0.00	84.00	2	9,912	0.02%
2022/10/20	5	86.08	0	0.00	86.20	5	10,050	0.05%
2022/10/18	1	87.70	2	88.80	87.90	-1	10,432	-0.01%
2022/10/17	2	85.10	3	84.77	86.80	-1	10,554	-0.01%
2022/10/14	2	88.80	1	88.40	89.10	1	10,742	0.01%
2022/10/13	0	0.00	0.2	84.00	83.00	-0.2	11,153	0.00%
2022/10/12	2	91.00	2	91.45	90.00	0	11,255	0.00%
2022/10/11	3	91.03	0	0.00	90.80	3	11,414	0.03%
2022/10/07	1	97.50	0	0.00	97.50	1	11,748	0.01%
2022/10/05	3	102.17	4	100.50	99.80	-1	11,825	-0.01%
2022/10/04	1	98.20	1	98.00	101.00	0	11,829	0.00%
2022/09/30	0	0.00	1	93.10	95.00	-1	12,487	-0.01%
2022/09/28	3	94.87	0	0.00	90.70	3	13,222	0.02%
2022/09/27	1	96.80	2	97.80	99.60	-1	13,774	-0.01%
2022/09/26	1	102.50	3	104.00	98.50	-2	14,054	-0.01%
2022/09/23	2	107.00	0	0.00	107.00	2	14,215	0.01%
2022/09/22	0	0.00	1	111.50	114.00	-1	14,252	-0.01%
2022/09/21	2	110.00	0	0.00	110.00	2	14,266	0.01%
2022/09/20	1	113.00	0	0.00	113.00	1	14,345	0.01%
2022/09/16	5	111.00	4	110.00	109.50	1	14,612	0.01%
2022/09/15	1	113.00	0	0.00	111.50	1	14,736	0.01%
2022/09/14	0	0.00	1	113.50	114.00	-1	14,959	-0.01%
2022/09/12	3	112.67	3	113.17	112.50	0	15,194	0.00%
2022/09/08	2	107.25	1	109.50	110.00	1	15,217	0.01%
2022/09/07	1	105.50	1	105.04	105.00	0	15,282	0.00%
2022/09/06	3	106.83	0	0.00	107.00	3	15,312	0.02%
2022/09/05	6	110.67	1	110.50	110.50	5	15,354	0.03%
2022/09/02	1	111.50	3	113.33	115.00	-2	15,372	-0.01%
2022/09/01	25	114.90	1	116.50	113.00	24	15,352	0.16%
2022/08/31	3	115.50	4	114.63	115.50	-1	15,307	-0.01%
2022/08/30	4	116.88	2	116.50	117.00	2	15,517	0.01%
2022/08/29	3	113.50	1	114.00	116.00	2	15,566	0.01%
2022/08/26	20	117.30	2	117.50	115.50	18	15,485	0.12%
2022/08/25	12	116.33	2	116.25	117.00	10	15,471	0.06%
2022/08/24	2	114.02	1	115.50	113.00	1	15,425	0.01%
2022/08/23	13.1	113.47	17	112.09	115.50	-3.9	15,405	-0.03%
2022/08/22	7	112.43	3	112.17	111.50	4	15,309	0.03%
2022/08/19	5	114.60	6	114.58	113.00	-1	15,226	-0.01%
2022/08/18	2	108.75	2.1	107.07	109.00	-0.1	14,800	0.00%
2022/08/17	52	103.97	5	103.30	102.50	47	14,631	0.32%
2022/08/16	5	105.80	52	105.95	104.50	-47	14,638	-0.32%
2022/08/15	2	104.25	11	104.73	105.50	-9	14,659	-0.06%
2022/08/12	1	100.50	8	101.75	101.50	-7	14,467	-0.05%
2022/08/11	7	101.24	4	102.00	99.60	3	14,453	0.02%
2022/08/10	4	99.25	1	99.20	98.50	3	14,537	0.02%
2022/08/09	3.1	101.02	5	101.04	101.00	-1.9	14,513	-0.01%
2022/08/08	3	98.17	0	0.00	99.50	3	14,328	0.02%
2022/08/05	2	96.85	2	97.50	98.80	0	14,409	0.00%
2022/08/04	0	0.00	3	92.93	95.00	-3	14,382	-0.02%
2022/08/03	8	93.94	1	92.90	93.20	7	14,364	0.05%
2022/08/02	18	96.05	12	96.10	96.20	6	14,293	0.04%
2022/08/01	0	0.00	3	101.17	100.50	-3	14,116	-0.02%
2022/07/29	2	100.75	4	101.88	102.50	-2	14,118	-0.01%
2022/07/28	3	99.70	2	100.70	98.50	1	14,034	0.01%
2022/07/27	2	97.80	0	0.00	99.50	2	13,908	0.01%
2022/07/26	3	98.33	4	101.25	97.40	-1	13,776	-0.01%
2022/07/25	1	100.00	2	97.50	100.50	-1	13,539	-0.01%
2022/07/22	13	99.78	9	99.94	99.10	4	13,580	0.03%
2022/07/21	26	100.79	5	101.50	101.50	21	13,675	0.15%
2022/07/20	4	98.23	11	98.60	99.30	-7	13,520	-0.05%
2022/07/19	1	92.00	1	93.70	94.30	0	13,162	0.00%
2022/07/18	3	94.00	2	95.45	93.00	1	13,027	0.01%
2022/07/15	21	91.45	16	92.56	93.00	5	12,806	0.04%
2022/07/14	3	86.24	8	88.05	88.00	-5	12,375	-0.04%
2022/07/13	4	84.90	4	85.90	83.50	0	12,311	0.00%
2022/07/12	5	85.20	8	84.15	82.00	-3	12,306	-0.02%
2022/07/11	3	86.90	1	87.80	87.90	2	12,314	0.02%
2022/07/08	19	90.06	13	89.07	88.50	6	12,130	0.05%
2022/07/07	5.1	84.66	4	85.50	85.00	1.1	11,708	0.01%
2022/07/06	5.1	88.06	3	85.30	83.50	2.1	11,235	0.02%
2022/07/05	7.1	90.66	22	90.02	90.10	-14.9	10,979	-0.14%
2022/07/04	4	94.63	5	91.06	90.90	-1	10,346	-0.01%
2022/07/01	7	101.07	6	101.00	101.00	1	10,130	0.01%
2022/06/30	12	114.63	11.8	114.97	112.00	0.2	9,861	0.00%
2022/06/29	5	121.50	5	122.00	124.00	0	9,795	0.00%
2022/06/28	3.8	123.11	3	124.33	124.50	0.8	10,015	0.01%
2022/06/27	0	0.00	3	121.33	125.00	-3	10,509	-0.03%
2022/06/24	3	117.00	1.1	119.50	116.50	1.9	10,563	0.02%
2022/06/23	4	117.75	3	119.00	119.00	1	10,810	0.01%
2022/06/22	6	117.92	6	118.83	119.50	0	11,550	0.00%
2022/06/21	1	117.00	2	116.00	118.00	-1	11,540	-0.01%
2022/06/20	0.1	115.07	0	0.00	108.50	0.1	11,618	0.00%
2022/06/17	2	118.75	10	118.45	118.50	-8	11,816	-0.07%
2022/06/16	1.1	126.23	2	124.25	120.50	-0.9	12,158	-0.01%
2022/06/15	5	130.20	5	131.00	126.50	0	12,606	0.00%
2022/06/14	5.1	131.11	5	132.00	131.00	0.1	13,160	0.00%
2022/06/13	4	130.88	0	0.00	133.50	4	13,413	0.03%
2022/06/10	3	133.83	1	132.00	132.50	2	13,626	0.01%
2022/06/09	0	0.00	1	134.00	134.50	-1	13,963	-0.01%
2022/06/08	55	133.85	54.1	135.06	133.50	0.9	14,265	0.01%
2022/06/07	3	129.00	1	128.50	130.00	2	14,193	0.01%
2022/06/06	1	126.50	2	127.00	127.00	-1	14,134	-0.01%
2022/06/02	0	0.00	1.1	128.09	127.50	-1.1	14,263	-0.01%
2022/06/01	51.1	126.50	50	126.00	126.00	1.1	14,291	0.01%
2022/05/31	7	126.36	1	126.50	126.50	6	14,344	0.04%
2022/05/27	1	121.00	2	122.25	119.00	-1	14,305	-0.01%
2022/05/26	4	119.88	2	121.25	119.50	2	14,337	0.01%
2022/05/25	0	0.00	6	119.33	120.50	-6	14,351	-0.04%
2022/05/24	7	116.43	0	0.00	115.50	7	14,427	0.05%
2022/05/23	0	0.00	1	122.00	121.00	-1	14,403	-0.01%
2022/05/20	1	119.00	0	0.00	119.00	1	14,368	0.01%
2022/05/19	5	117.40	6	118.00	120.00	-1	14,446	-0.01%
2022/05/18	1	119.00	1	121.50	121.00	0	14,456	0.00%
2022/05/17	0	114.50	2	115.00	117.00	-2	14,241	-0.01%
2022/05/16	62	114.46	60	115.00	113.00	2	14,299	0.01%
2022/05/13	22	115.32	24	113.52	113.50	-2	14,329	-0.01%
2022/05/12	3	110.50	2	114.00	108.50	1	14,376	0.01%
2022/05/11	2	112.00	6	111.67	112.00	-4	14,608	-0.03%
2022/05/10	5	113.50	5	112.30	113.50	0	14,616	0.00%
2022/05/09	4	111.13	2	108.50	108.50	2	14,710	0.01%
2022/05/06	0	0.00	1	116.00	116.00	-1	14,893	-0.01%
2022/05/05	2	113.50	1	115.50	113.00	1	14,931	0.01%
2022/05/04	1	110.50	1	112.50	112.00	0	14,911	0.00%
2022/05/03	0	0.00	2	108.00	108.00	-2	14,981	-0.01%
2022/04/29	21	105.00	21	106.05	105.00	0	15,109	0.00%
2022/04/28	22	103.41	21	103.98	102.50	1	15,062	0.01%
2022/04/27	6	101.84	4	103.00	106.00	2	14,925	0.01%
2022/04/26	1	110.00	0	0.00	110.00	1	14,714	0.01%
2022/04/25	3	109.66	1	110.99	110.00	2	14,715	0.01%
2022/04/22	6	116.51	0	0.00	115.00	6	14,672	0.04%
2022/04/21	1	123.00	1	122.50	123.00	0	14,735	0.00%
2022/04/20	1	121.00	0	0.00	122.50	1	14,857	0.01%
2022/04/19	0	0.00	1	122.50	121.00	-1	15,002	-0.01%
2022/04/18	6	122.41	2	122.50	119.50	4	15,138	0.03%
2022/04/15	2	126.74	1	127.00	123.00	1	15,233	0.01%
2022/04/14	0	0.00	2	133.50	130.50	-2	15,425	-0.01%
2022/04/13	2	131.00	1	125.50	130.50	1	15,411	0.01%
2022/04/12	0	125.00	0	0.00	124.50	0	15,455	0.00%
2022/04/11	2	127.75	1	128.50	128.50	1	15,497	0.01%
2022/04/07	10	125.01	11	124.00	124.50	-1	15,528	-0.01%
2022/04/06	0.1	129.50	0	0.00	130.50	0.1	15,634	0.00%
2022/03/31	4	133.88	2	133.25	133.00	2	16,040	0.01%
2022/03/30	134	137.48	57	136.69	137.50	77	15,779	0.49%	大買/
2022/03/29	3.2	133.64	6	137.17	131.00	-2.8	15,296	-0.02%
2022/03/28	5	134.90	3	136.33	136.50	2	15,114	0.01%
2022/03/25	6	137.75	12	139.13	134.00	-6	14,809	-0.04%
2022/03/24	1	132.46	3	132.50	134.50	-2	14,028	-0.01%
2022/03/23	4	132.38	4	134.38	130.50	0	13,891	0.00%
2022/03/22	5	132.10	4.1	132.78	132.00	0.9	13,907	0.01%
2022/03/21	8	131.69	3	130.33	131.50	5	13,712	0.04%
2022/03/18	4	128.25	7	128.14	129.50	-3	13,415	-0.02%
2022/03/17	2	123.75	10	123.65	127.00	-8	13,097	-0.06%
2022/03/16	3	114.33	3	120.00	115.50	0	12,561	0.00%
2022/03/15	12	120.88	6	117.58	116.00	6	12,323	0.05%
2022/03/14	10	119.15	13	119.23	120.50	-3	12,224	-0.02%
2022/03/11	7	116.64	5	117.30	117.50	2	12,051	0.02%
2022/03/10	1	116.00	6	115.92	118.00	-5	11,755	-0.04%
2022/03/08	3	106.67	3	109.17	106.00	0	12,521	0.00%
2022/03/07	4	111.00	2	111.25	108.00	2	12,436	0.02%
2022/03/04	1	117.00	9	117.06	117.00	-8	12,518	-0.06%
2022/03/03	5	115.50	5	115.70	114.50	0	12,739	0.00%
2022/03/02	2	113.75	5	113.40	115.50	-3	12,940	-0.02%
2022/03/01	2	107.25	7	109.21	111.00	-5	13,007	-0.04%
2022/02/25	14	106.25	92	106.05	107.50	-78	13,312	-0.59%
2022/02/24	7	102.28	5	101.80	101.00	2	13,622	0.01%
2022/02/23	5	106.80	1	106.50	107.00	4	13,708	0.03%
2022/02/22	2	108.25	6	108.50	107.00	-4	14,312	-0.03%
2022/02/21	7	112.64	0	0.00	113.00	7	14,773	0.05%
2022/02/18	5	117.80	4	116.63	117.50	1	15,619	0.01%
2022/02/17	2	116.75	2	117.00	116.00	0	16,741	0.00%
2022/02/16	5	116.20	4	116.50	116.00	1	17,296	0.01%
2022/02/15	2	116.00	3	117.33	115.00	-1	17,696	-0.01%
2022/02/14	5	114.60	1	113.50	114.50	4	18,179	0.02%
2022/02/11	16	119.72	20	120.65	120.50	-4	18,412	-0.02%
2022/02/10	7	114.79	21	113.86	113.50	-14	18,570	-0.08%
2022/02/09	2.1	113.75	5	114.10	115.50	-2.9	18,977	-0.02%
2022/02/08	21	108.43	6	110.17	109.00	15	19,452	0.08%
2022/01/26	131	105.51	1	107.00	106.00	130	20,938	0.62%	大買/鉅額交易
2022/01/25	2	107.50	0	0.00	105.00	2	22,199	0.01%
2022/01/24	0.5	112.50	2	107.00	112.00	-1.5	23,333	-0.01%
2022/01/21	1	109.50	27.7	111.77	107.50	-26.7	24,393	-0.11%
2022/01/20	0	0.00	65	111.50	113.00	-65	24,821	-0.26%
2022/01/19	2	113.25	36	113.03	113.00	-34	25,702	-0.13%
2022/01/18	5	117.10	6	118.75	116.00	-1	27,585	0.00%
2022/01/17	1.1	118.32	0	0.00	118.50	1.1	27,949	0.00%
2022/01/14	1	111.02	1	112.50	115.50	0	28,705	0.00%
2022/01/13	1	114.51	3	114.00	114.50	-2	29,333	-0.01%
2022/01/12	5	117.00	0	0.00	116.50	5	30,283	0.02%
2022/01/11	1	121.00	4.1	119.37	117.50	-3.1	31,864	-0.01%
2022/01/10	0	0.00	7	121.29	125.50	-7	32,869	-0.02%
2022/01/07	9	124.89	0.2	125.00	123.50	8.8	33,851	0.03%
2022/01/06	201	134.01	2	134.25	134.00	199	34,726	0.57%	大買/鉅額交易
2022/01/05	2	136.50	201.3	135.49	135.00	-199.3	35,729	-0.56%	大賣/鉅額交易
2022/01/04	2	141.75	1	141.50	141.00	1	36,751	0.00%
2022/01/03	2	146.25	2	146.00	144.50	0	38,902	0.00%
2021/12/30	3.3	144.69	2	147.00	143.00	1.3	39,815	0.00%
2021/12/29	4.5	147.48	45	148.41	146.00	-40.5	40,713	-0.10%
2021/12/28	45	147.37	5	145.30	145.50	40	41,252	0.10%
2021/12/27	6	143.32	4	142.38	144.50	2	41,547	0.00%
2021/12/24	2	137.25	1	138.00	136.00	1	41,792	0.00%
2021/12/23	50.1	140.50	50	139.00	138.00	0.1	42,607	0.00%
2021/12/22	1.1	136.55	1	139.50	136.00	0.1	43,380	0.00%
2021/12/21	3	135.17	2.1	137.38	136.00	0.9	44,216	0.00%
2021/12/20	1	133.01	2	133.00	134.50	-1	45,849	0.00%
2021/12/17	3	140.00	6	138.42	136.50	-3	47,177	-0.01%
2021/12/16	7	143.07	8	144.56	143.00	-1	48,924	0.00%
2021/12/15	4	134.25	10	134.40	137.00	-6	49,234	-0.01%
2021/12/14	0	0.00	1	134.00	133.50	-1	49,407	0.00%
2021/12/13	1	136.50	2	134.50	134.00	-1	49,442	0.00%
2021/12/10	2	137.75	1.1	137.59	137.50	0.9	49,568	0.00%
2021/12/09	204	140.13	3	140.67	141.50	201	49,819	0.40%	大買/鉅額交易
2021/12/08	8	146.13	6.1	143.17	143.00	1.9	50,199	0.00%
2021/12/07	11	144.82	5	147.80	143.00	6	50,938	0.01%
2021/12/06	5	150.50	3	149.50	149.50	2	51,266	0.00%
2021/12/03	6	156.83	8	155.44	155.00	-2	51,575	0.00%
2021/12/02	30.1	154.66	132	154.02	156.00	-101.9	51,503	-0.20%	大賣/鉅額交易
2021/12/01	4	147.50	113	148.19	148.00	-109	51,169	-0.21%	大賣/鉅額交易
2021/11/30	17	150.47	15	151.07	150.00	2	51,467	0.00%
2021/11/29	11.1	148.50	2	149.00	148.50	9.1	51,759	0.02%
2021/11/26	6	143.58	5.1	144.86	148.50	0.9	51,975	0.00%
2021/11/25	0	0.00	3	146.50	145.50	-3	51,787	-0.01%
2021/11/24	42	145.94	17	146.47	145.00	25	51,859	0.05%
2021/11/23	166.1	147.90	69.2	148.92	147.00	96.9	51,866	0.19%	大買/
2021/11/22	2	156.50	5	155.20	153.00	-3	51,979	-0.01%
2021/11/19	17	161.53	13	161.81	156.00	4	52,766	0.01%
2021/11/18	36.2	160.44	11	159.86	157.00	25.2	52,749	0.05%
2021/11/17	59	166.96	109.1	165.88	165.50	-50.1	52,962	-0.09%	大賣/
2021/11/16	84	162.60	19.1	165.35	159.50	64.9	52,558	0.12%
2021/11/15	31	155.61	26	156.29	159.00	5	51,648	0.01%
2021/11/12	22	153.05	121	153.21	149.00	-99	51,393	-0.19%	大賣/
2021/11/11	13.1	148.36	13	149.96	151.50	0.1	51,178	0.00%
2021/11/10	3	141.17	11	141.55	145.00	-8	50,801	-0.02%
2021/11/09	16	148.56	5	146.20	142.00	11	50,612	0.02%
2021/11/08	6	144.83	9.1	143.44	146.50	-3.1	50,327	-0.01%
2021/11/05	10.1	148.66	44.1	147.72	147.50	-34	50,121	-0.07%
2021/11/04	22.1	158.87	28.4	159.37	150.00	-6.3	49,748	-0.01%
2021/11/03	63.3	155.62	58	153.96	160.50	5.3	49,363	0.01%
2021/11/02	30	166.11	35	162.74	154.00	-5	48,518	-0.01%
2021/11/01	15	158.67	98.6	156.18	165.50	-83.6	47,371	-0.18%
2021/10/29	217	151.94	136.1	151.94	152.50	80.9	46,367	0.17%	大買/大賣/
2021/10/28	35	144.26	32.1	142.51	142.50	2.9	45,320	0.01%
2021/10/27	65	142.65	70.2	141.85	141.50	-5.2	45,025	-0.01%
2021/10/26	59	141.00	61.1	142.74	140.00	-2.1	44,406	0.00%
2021/10/25	15	133.47	5.6	135.39	135.00	9.4	42,768	0.02%
2021/10/22	14.2	131.65	16	132.22	135.50	-1.8	42,815	0.00%
2021/10/21	34.7	136.31	29	137.33	132.50	5.7	42,435	0.01%
2021/10/20	17	131.79	23	132.50	135.50	-6	42,141	-0.01%
2021/10/19	60.5	133.51	57	133.60	129.50	3.5	41,482	0.01%
2021/10/18	16	128.31	13.2	128.95	132.00	2.8	40,515	0.01%
2021/10/15	16.1	123.53	29	123.94	128.50	-12.9	40,101	-0.03%
2021/10/14	21	122.40	17	124.24	117.00	4	39,579	0.01%
2021/10/13	71	129.12	65	124.76	122.00	6	39,274	0.02%
2021/10/12	26	125.15	30	125.18	128.50	-4	39,148	-0.01%
2021/10/08	73	126.04	81.5	125.68	124.00	-8.5	39,173	-0.02%
2021/10/07	21.6	120.12	29	121.55	124.50	-7.4	37,710	-0.02%
2021/10/06	73	116.21	79.1	116.20	113.50	-6.1	37,871	-0.02%
2021/10/05	38.1	105.86	41	107.68	113.50	-2.9	37,204	-0.01%
2021/10/04	9	111.39	2	107.50	106.00	7	36,571	0.02%
2021/10/01	18.1	113.57	10.1	112.39	112.00	8	36,165	0.02%
2021/09/30	11	115.50	24.2	114.86	118.00	-13.2	36,074	-0.04%
2021/09/29	48	113.45	25.1	113.25	112.00	22.9	35,335	0.06%
2021/09/28	15.1	122.97	15	121.97	122.00	0.1	34,671	0.00%
2021/09/27	29.2	125.05	37.1	126.27	123.00	-8	33,883	-0.02%
2021/09/24	37.1	120.77	18	120.75	119.50	19.1	32,349	0.06%
2021/09/23	80	119.81	118.1	119.97	121.00	-38.1	31,055	-0.12%	大賣/
2021/09/22	3	107.18	1.1	106.68	110.50	1.9	29,473	0.01%
2021/09/17	1	106.50	4	106.00	107.50	-3	29,084	-0.01%
2021/09/16	3	101.33	3	102.17	101.50	0	28,932	0.00%
2021/09/15	3	103.00	11	102.32	100.50	-8	28,857	-0.03%
2021/09/14	11	108.04	8	107.06	106.00	3	28,654	0.01%
2021/09/13	27.1	108.11	25	107.70	106.50	2.1	28,806	0.01%
2021/09/10	12	105.88	16	106.56	108.00	-4	28,763	-0.01%
2021/09/09	10.1	99.90	13	99.72	101.50	-2.9	28,549	-0.01%
2021/09/08	13	94.55	15	95.08	94.60	-2	28,436	-0.01%
2021/09/07	8	99.99	4.3	99.36	98.60	3.7	28,804	0.01%
2021/09/06	1	106.00	2	104.25	103.50	-1	29,578	0.00%
2021/09/03	4	102.02	8	101.81	103.00	-4	29,580	-0.01%
2021/09/02	11	111.09	4	109.63	106.00	7	29,540	0.02%
2021/09/01	7	110.21	13	111.04	114.00	-6	29,120	-0.02%
2021/08/31	5	107.00	4	107.25	109.00	1	28,646	0.00%
2021/08/30	15	106.27	16.2	105.86	106.00	-1.2	28,721	0.00%
2021/08/27	47	105.62	46	105.67	104.50	1	28,782	0.00%
2021/08/26	2	106.25	10.3	108.36	111.50	-8.3	29,032	-0.03%
2021/08/25	36	108.39	39	108.26	106.50	-3	28,704	-0.01%
2021/08/24	24.2	105.98	23.8	105.03	105.00	0.4	27,801	0.00%
2021/08/23	13	101.28	7	100.96	104.00	6	27,303	0.02%
2021/08/20	6	91.25	4	89.80	94.60	2	26,844	0.01%
2021/08/19	21	89.70	1	86.80	86.00	20	26,642	0.08%
2021/08/18	3	86.57	6	86.92	89.80	-3	26,569	-0.01%
2021/08/17	3.3	87.17	0	0.00	84.50	3.3	26,688	0.01%
2021/08/16	1	90.10	10	91.40	92.00	-9	26,509	-0.03%
2021/08/13	13	91.28	2	96.05	90.30	11	26,453	0.04%
2021/08/12	2.1	94.96	1	94.10	95.60	1.1	26,366	0.00%
2021/08/11	3	93.37	4	93.60	93.30	-1	26,380	0.00%
2021/08/10	9	94.44	36	94.81	96.50	-27	26,198	-0.10%
2021/08/09	21.1	101.53	30	100.46	95.40	-8.9	26,051	-0.03%
2021/08/06	62	108.67	4	106.88	106.00	58	25,867	0.22%
2021/08/05	85.2	107.70	2	110.25	112.50	83.2	25,914	0.32%
2021/08/04	9	110.28	7	110.00	107.00	2	26,200	0.01%
2021/08/03	3	108.00	145	108.76	108.50	-142	26,113	-0.54%	大賣/鉅額交易
2021/08/02	2	105.25	2	104.75	106.50	0	26,038	0.00%
2021/07/30	61	110.41	61	105.75	102.50	0	25,949	0.00%
2021/07/29	9	103.89	8	104.69	108.00	1	25,755	0.00%
2021/07/28	88.1	107.19	85	102.86	104.50	3.1	25,598	0.01%
2021/07/27	47	117.03	15	116.10	112.00	32	25,361	0.13%
2021/07/26	77	115.27	84	115.93	118.00	-7	25,132	-0.03%
2021/07/23	34	113.22	18	115.22	114.00	16	24,749	0.06%
2021/07/22	63.1	120.25	63	121.30	121.50	0.1	24,472	0.00%
2021/07/21	8	112.06	9	112.39	117.00	-1	23,826	0.00%
2021/07/20	21	112.14	18	110.56	106.50	3	23,256	0.01%
2021/07/19	20	114.70	11	114.77	112.50	9	22,976	0.04%
2021/07/16	29	108.34	32.1	107.65	111.00	-3.1	22,765	-0.01%
2021/07/15	41	98.40	37	99.40	107.00	4	22,479	0.02%
2021/07/14	13	97.27	29	96.88	99.60	-16	21,925	-0.07%
2021/07/13	37	94.80	21	95.11	90.60	16	21,341	0.07%
2021/07/12	4	86.83	3	91.13	92.70	1	20,269	0.00%
2021/07/09	4	85.38	25	84.52	84.30	-21	20,067	-0.10%
2021/07/08	2	84.00	4	84.33	83.70	-2	20,187	-0.01%
2021/07/07	3	84.73	4.1	83.58	84.30	-1.1	20,213	-0.01%
2021/07/06	4	80.15	2	79.80	79.70	2	20,418	0.01%
2021/07/05	7	79.67	11	80.17	80.60	-4	20,953	-0.02%
2021/07/02	1	76.30	0	0.00	79.20	1	21,542	0.00%
2021/07/01	6	76.08	2	75.75	76.10	4	22,398	0.02%
2021/06/29	3	78.40	3	79.43	77.70	0	23,415	0.00%
2021/06/25	2	85.20	0.1	86.20	85.00	2	24,037	0.01%
2021/06/24	1	83.90	0	0.00	83.10	1	24,507	0.00%
2021/06/23	1	84.40	8	82.13	82.90	-7	24,570	-0.03%
2021/06/22	23	83.67	1	82.50	81.00	22	24,919	0.09%
2021/06/21	27	87.50	12	86.25	85.20	15	25,138	0.06%
2021/06/18	16	85.80	50.2	86.06	87.50	-34.2	25,777	-0.13%
2021/06/17	20	80.07	46	79.36	81.10	-26	25,476	-0.10%
2021/06/16	73	79.10	155.2	80.87	78.40	-82.2	25,378	-0.32%	大賣/
2021/06/15	77	75.38	30.1	77.94	79.90	46.9	24,755	0.19%
2021/06/11	2	72.70	1	73.17	72.70	1	23,827	0.00%
2021/06/10	72	72.87	3	71.00	70.10	69	23,921	0.29%
2021/06/09	3	70.10	3	70.87	70.40	0	23,846	0.00%
2021/06/08	2	70.75	3	70.00	69.40	-1	23,948	0.00%
2021/06/07	30	70.49	37.3	70.98	70.80	-7.3	23,914	-0.03%
2021/06/04	10.1	69.64	5	68.50	68.50	5.1	23,699	0.02%
2021/06/03	14.3	73.40	21.1	73.09	72.70	-6.8	23,504	-0.03%
2021/06/02	3	69.47	3	69.83	68.80	0	22,927	0.00%
2021/06/01	1	68.20	1	68.90	69.00	0	22,715	0.00%
2021/05/31	0.1	67.50	4	67.40	67.30	-3.9	22,613	-0.02%
2021/05/28	4	68.20	1	67.50	67.70	3	22,504	0.01%
2021/05/27	0.3	65.80	5	66.20	66.60	-4.8	22,262	-0.02%
2021/05/26	2	64.80	4	63.78	63.60	-2	22,025	-0.01%
2021/05/25	5	61.66	2	64.10	63.30	3	21,986	0.01%
2021/05/24	0	0.00	9	57.63	59.90	-9	21,802	-0.04%
2021/05/21	1	57.10	2	56.35	56.00	-1	22,535	0.00%
2021/05/19	1	55.60	6	55.07	54.90	-5	22,627	-0.02%
2021/05/18	1	51.90	0	0.00	54.00	1	22,512	0.00%
2021/05/17	1	48.05	5	50.95	49.15	-4	22,514	-0.02%
2021/05/14	5	52.54	6	52.92	51.80	-1	22,385	0.00%
2021/05/13	10	55.76	4	55.85	54.80	6	22,250	0.03%
2021/05/12	5	56.30	29	54.87	56.00	-24	22,119	-0.11%
2021/05/11	8	55.57	0	0.00	53.60	8	21,817	0.04%
2021/05/07	1	61.60	0	0.00	61.90	1	21,825	0.00%
2021/05/06	5	58.46	1.5	58.17	58.50	3.5	21,845	0.02%
2021/05/05	6	58.57	0	0.00	58.00	6	21,940	0.03%
2021/05/04	1	58.20	6	59.53	60.80	-5	21,922	-0.02%
2021/05/03	5.2	62.59	3	61.00	61.60	2.2	21,814	0.01%
2021/04/29	12.1	66.00	15	67.00	65.10	-2.9	21,797	-0.01%
2021/04/28	1	67.80	4	66.93	67.30	-3	22,200	-0.01%
2021/04/27	130	66.71	9	66.30	66.20	121	22,450	0.54%	大買/鉅額交易
2021/04/26	9	69.06	7	68.33	68.20	2	22,748	0.01%
2021/04/23	10	65.71	9	68.37	68.70	1	23,292	0.00%
2021/04/22	29	70.34	4	69.69	67.10	25	23,909	0.10%
2021/04/21	12	76.86	7.3	76.83	74.50	4.7	24,734	0.02%
2021/04/20	7	74.46	7.3	74.12	74.90	-0.3	24,436	0.00%
2021/04/19	4	68.83	12	69.58	70.70	-8	24,647	-0.03%
2021/04/16	5	70.20	125	69.29	68.60	-120	24,760	-0.48%	大賣/鉅額交易
2021/04/15	7	69.49	8	68.71	68.80	-1	24,734	0.00%
2021/04/14	6.2	68.47	6	66.68	68.70	0.2	24,716	0.00%
2021/04/13	8	69.40	7.4	69.18	68.00	0.7	24,676	0.00%
2021/04/12	23.7	70.35	18	71.57	68.00	5.7	24,583	0.02%
2021/04/09	8	75.26	10	76.09	75.00	-2	24,329	-0.01%
2021/04/08	18	72.73	123.3	72.67	74.50	-105.3	23,755	-0.44%	大賣/鉅額交易
2021/04/07	32	68.23	16.5	69.04	69.00	15.5	23,064	0.07%
2021/04/06	13	63.76	204	65.31	65.80	-191	22,461	-0.85%	大賣/鉅額交易
2021/04/01	103	61.98	110	60.01	59.90	-7	21,918	-0.03%	大買/大賣/
2021/03/31	9	60.70	8	59.84	59.50	1	21,803	0.00%
2021/03/30	120	61.54	176.3	61.27	60.90	-56.3	21,724	-0.26%	大買/大賣/
2021/03/29	105	57.91	113	58.55	59.50	-8	21,067	-0.04%	大買/大賣/
2021/03/26	7	55.71	6	55.82	55.80	1	20,571	0.00%
2021/03/25	30	55.41	31	54.58	55.40	-1	20,466	0.00%
2021/03/24	8	53.51	20	55.44	55.00	-12	20,076	-0.06%
2021/03/23	74	55.65	62	54.90	52.00	12	19,449	0.06%
2021/03/22	21	53.40	202	54.38	56.70	-181	18,413	-0.98%	大賣/鉅額交易
2021/03/19	4	52.18	194	52.24	51.60	-190	18,192	-1.04%	大賣/鉅額交易
2021/03/18	8	51.95	66	52.21	51.80	-58	18,173	-0.32%
2021/03/17	7	51.46	57	52.00	50.80	-50	18,553	-0.27%
2021/03/16	4	51.85	61	51.98	50.40	-57	19,764	-0.29%
2021/03/15	8	49.88	40	50.39	49.95	-32	20,109	-0.16%
2021/03/12	1	47.80	2	48.43	48.90	-1	20,161	0.00%
2021/03/11	1	46.55	11	45.90	46.90	-10	20,259	-0.05%
2021/03/10	8.9	45.11	5	45.65	44.70	3.9	20,376	0.02%
2021/03/09	14.5	44.33	7	44.79	45.00	7.5	21,015	0.04%
2021/03/08	1	44.20	0	0.00	44.25	1	20,995	0.00%
2021/03/05	1	46.05	3	46.20	45.95	-2	21,053	-0.01%
2021/03/04	0	0.00	1	46.90	46.80	-1	21,449	0.00%
2021/03/03	2	47.18	2	47.38	47.90	0	21,642	0.00%
2021/03/02	2	48.03	1	47.45	47.30	1	21,725	0.00%
2021/02/26	2	47.10	5	47.39	47.60	-3	22,034	-0.01%
2021/02/25	1	49.55	10	49.99	48.60	-9	22,532	-0.04%
2021/02/24	0	0.00	16	50.34	49.40	-16	22,516	-0.07%
2021/02/23	25	52.03	8.2	52.25	51.80	16.8	22,425	0.07%
2021/02/22	7	49.38	25	49.18	50.80	-18	21,548	-0.08%
2021/02/19	12	46.55	10	46.95	46.20	2	21,195	0.01%
2021/02/18	0	0.00	1	46.20	46.60	-1	21,117	0.00%
2021/02/17	10	47.05	12.1	48.08	46.25	-2.1	21,022	-0.01%
2021/02/04	11	46.48	10	46.70	46.10	1	20,786	0.00%
2021/02/03	21	47.56	24	47.92	47.25	-3	20,700	-0.01%
2021/02/02	37.2	46.95	25	46.56	48.00	12.2	20,514	0.06%
2021/02/01	2	45.10	16	43.50	45.85	-14	20,331	-0.07%
2021/01/29	28	47.55	31	47.69	44.80	-3	20,125	-0.01%
2021/01/28	19	47.69	21	47.88	47.10	-2	19,980	-0.01%
2021/01/27	59	47.98	39.4	48.17	49.10	19.6	19,843	0.10%
2021/01/26	176	48.39	17	49.31	48.00	159	19,622	0.81%	大買/鉅額交易
2021/01/25	113.5	48.38	25	48.38	49.30	88.5	19,481	0.45%	大買/
2021/01/22	83	48.77	59	49.21	49.70	24	19,292	0.12%
2021/01/21	55	50.31	46	50.60	48.65	9	19,067	0.05%
2021/01/20	56	49.26	61	49.53	49.40	-5	18,548	-0.03%
2021/01/19	40	51.51	17	50.56	50.00	23	18,146	0.13%
2021/01/18	40.1	52.16	53	52.83	52.50	-13	17,692	-0.07%
2021/01/15	32	51.83	30	50.86	51.00	2	16,927	0.01%
2021/01/14	37	47.89	26	49.68	50.10	11	16,128	0.07%
2021/01/13	105	46.76	114	46.78	46.85	-9	14,645	-0.06%	大買/大賣/
2021/01/12	23	42.76	30	42.75	42.60	-7	14,261	-0.05%
2021/01/11	19	40.89	6	40.61	41.70	13	13,388	0.10%
2021/01/08	2	38.65	49	39.25	38.85	-47	13,094	-0.36%
2021/01/07	4	39.45	4	39.28	39.30	0	13,116	0.00%
2021/01/06	127	39.62	6	41.21	39.80	121	13,007	0.93%	大買/鉅額交易
2021/01/05	8	41.46	0	0.00	41.15	8	12,715	0.06%
2021/01/04	20	42.14	37	42.53	42.60	-17	12,539	-0.14%
2020/12/31	12	40.56	1	40.60	40.60	11	12,196	0.09%
2020/12/30	1	40.25	0	0.00	40.10	1	12,164	0.01%
2020/12/29	22	41.89	18	41.15	41.00	4	12,057	0.03%
2020/12/28	9	41.47	7.5	41.53	41.65	1.5	11,676	0.01%
2020/12/25	22	40.49	165	40.44	39.85	-143	11,341	-1.26%	大賣/鉅額交易
2020/12/24	19	39.11	11	39.16	39.40	8	11,015	0.07%
2020/12/23	7	38.18	12.3	38.38	39.20	-5.3	10,851	-0.05%
2020/12/22	15	38.10	2	37.75	37.20	13	10,783	0.12%
2020/12/21	402.2	37.67	1	37.75	37.50	401.2	10,875	3.69%	大買/鉅額交易
2020/12/18	1.2	38.71	1	38.40	38.85	0.2	10,875	0.00%
2020/12/17	0	0.00	1	37.75	38.85	-1	10,782	-0.01%
2020/12/16	3	38.47	0	0.00	38.25	3	10,654	0.03%
2020/12/15	13.3	38.83	2	38.33	37.70	11.3	10,552	0.11%
2020/12/14	34	40.01	144	40.54	40.15	-110	10,345	-1.06%	大賣/鉅額交易
2020/12/11	36.1	39.38	7	39.07	38.80	29.1	10,064	0.29%
2020/12/10	24	41.24	286	41.35	41.10	-262	9,491	-2.76%	大賣/鉅額交易
2020/12/09	12	38.21	6	38.78	39.60	6	8,064	0.07%
2020/12/08	233	34.75	4	36.03	36.00	229	7,328	3.12%	大買/鉅額交易
2020/12/07	402	34.88	50	35.40	35.20	352	7,011	5.02%	大買/鉅額交易
2020/12/04	12	33.90	50	33.90	34.00	-38	6,711	-0.57%
2020/12/03	25	34.61	38	34.46	33.45	-13	6,581	-0.20%
2020/12/02	2	32.63	6	32.80	32.65	-4	6,209	-0.06%
2020/12/01	4	32.88	26	32.49	32.30	-22	6,100	-0.36%
2020/11/30	15	33.57	10	33.28	32.85	5	5,978	0.08%
2020/11/27	2	32.50	13	32.48	32.30	-11	5,578	-0.20%
2020/11/26	512	32.00	7	31.95	31.95	505	5,317	9.50%	大買/鉅額交易
2020/11/25	8	31.84	26	32.07	32.05	-18	5,187	-0.35%
2020/11/24	41	32.28	5	31.58	31.70	36	4,817	0.75%
2020/11/23	4	29.98	2	29.85	29.80	2	4,219	0.05%
2020/11/20	5	29.30	13	29.37	29.65	-8	4,054	-0.20%
2020/11/19	1	28.30	2	28.55	28.50	-1	3,864	-0.03%
2020/11/16	0	0.00	3	28.35	28.35	-3	4,401	-0.07%
2020/10/28	1	27.95	0	0.00	27.65	1	5,909	0.02%
2020/10/23	0	0.00	1	28.95	28.95	-1	6,547	-0.02%
2020/10/21	0	0.00	55	29.26	29.15	-55	8,049	-0.68%
2020/10/20	6	29.13	1	29.05	29.05	5	8,533	0.06%
2020/10/19	1	28.60	1	28.65	29.15	0	9,397	0.00%
2020/10/16	0	0.00	1	29.05	28.55	-1	10,259	-0.01%
2020/10/15	52	29.10	2	28.93	29.30	50	10,442	0.48%
2020/10/14	0	0.00	2	28.40	28.60	-2	10,382	-0.02%
2020/10/12	1	28.25	4	27.95	27.95	-3	11,226	-0.03%
2020/10/08	2	28.55	7	28.64	28.55	-5	11,454	-0.04%
2020/10/07	0	0.00	1	29.00	29.00	-1	12,293	-0.01%
2020/10/06	0	0.00	2	28.40	28.15	-2	13,119	-0.02%
2020/09/29	3	27.83	0	0.00	27.70	3	13,344	0.02%
2020/09/28	1	28.10	1	28.30	28.30	0	13,463	0.00%
2020/09/25	2	28.58	10	28.22	27.50	-8	13,617	-0.06%
2020/09/24	5	30.13	1	29.90	29.35	4	13,724	0.03%
2020/09/23	33	29.75	33	29.73	30.00	0	13,469	0.00%
2020/09/16	1	29.50	1	29.20	29.10	0	13,299	0.00%
2020/09/15	0	0.00	2	29.38	29.00	-2	13,255	-0.02%
2020/09/14	1	29.05	1	28.80	28.90	0	13,345	0.00%
2020/09/10	5	28.84	10	28.62	28.55	-5	13,336	-0.04%
2020/09/09	1	28.30	1	28.75	28.90	0	13,371	0.00%
2020/09/08	7	29.01	81	29.05	28.90	-74	13,385	-0.55%
2020/09/07	82	29.40	8	29.16	29.35	74	13,385	0.55%
2020/09/04	1	26.70	1	26.90	27.60	0	13,209	0.00%
2020/09/03	0	0.00	3	27.40	27.25	-3	13,300	-0.02%
2020/09/02	7	27.42	4	27.28	27.30	3	13,432	0.02%
2020/09/01	2	26.90	0	0.00	26.85	2	13,467	0.01%
2020/08/31	0	0.00	22	26.80	26.85	-22	13,585	-0.16%
2020/08/28	2	26.88	7	26.76	26.70	-5	14,029	-0.04%
2020/08/27	8	27.19	200	26.83	26.75	-192	14,055	-1.37%	大賣/鉅額交易
2020/08/26	0	0.00	5	26.75	27.10	-5	14,087	-0.04%
2020/08/25	5	26.90	200	26.80	26.75	-195	14,112	-1.38%	大賣/鉅額交易
2020/08/24	5	26.86	27	26.61	26.55	-22	14,208	-0.15%
2020/08/21	6	27.23	0	0.00	27.05	6	14,326	0.04%
2020/08/20	20	27.93	75	27.11	27.00	-55	14,302	-0.38%
2020/08/19	3	30.00	0	0.00	30.00	3	14,482	0.02%
2020/08/18	3	30.82	5	30.73	30.40	-2	15,022	-0.01%
2020/08/17	17	30.16	2	30.00	30.40	15	15,120	0.10%
2020/08/14	1	29.25	16	29.51	29.80	-15	15,224	-0.10%
2020/08/13	5	29.30	0	0.00	29.00	5	15,368	0.03%
2020/08/11	2	29.18	1	29.05	29.05	1	15,467	0.01%
2020/08/10	33	30.22	0	0.00	29.45	33	15,465	0.21%
2020/08/07	1	30.80	5	30.50	30.60	-4	15,450	-0.03%
2020/08/06	2	30.70	2	30.40	30.45	0	15,867	0.00%
2020/08/05	3	31.27	2	31.28	31.10	1	15,774	0.01%
2020/08/04	23	31.49	2	31.85	31.60	21	15,797	0.13%
2020/08/03	5	31.55	10	31.00	31.55	-5	15,611	-0.03%
2020/07/31	2	32.30	10	31.65	31.65	-8	15,508	-0.05%
2020/07/30	10	31.70	0	0.00	31.80	10	15,356	0.07%
2020/07/29	5.1	30.71	8	30.95	31.95	-2.9	15,201	-0.02%
2020/07/28	7	33.80	24	32.84	30.50	-17	14,897	-0.11%
2020/07/27	7	31.62	10	31.67	32.80	-3	13,771	-0.02%
2020/07/24	8	30.93	20	31.38	31.25	-12	13,310	-0.09%
2020/07/23	44	32.24	33	31.67	32.40	11	12,818	0.09%
2020/07/22	24	30.85	32	30.32	30.85	-8	11,977	-0.07%
2020/07/21	42	29.32	10	29.38	29.05	32	11,113	0.29%
2020/07/20	0	0.00	2	29.15	28.55	-2	10,922	-0.02%
2020/07/17	2	28.05	10	28.53	28.80	-8	10,895	-0.07%
2020/07/16	26	29.46	16	30.12	29.90	10	10,660	0.09%
2020/07/15	10	28.38	37	28.39	28.15	-27	10,122	-0.27%
2020/07/14	6	29.89	4	30.05	29.20	2	10,025	0.02%
2020/07/13	7	28.70	11	29.38	29.85	-4	9,341	-0.04%
2020/07/10	11	26.81	69	27.08	27.15	-58	8,774	-0.66%
2020/07/09	2	27.63	6	27.38	27.15	-4	8,759	-0.05%
2020/07/08	16	27.46	4	27.41	27.45	12	8,708	0.14%
2020/07/07	41	27.75	0	0.00	26.95	41	8,664	0.47%
2020/07/06	16	27.59	26	27.89	27.90	-10	8,586	-0.12%
2020/07/03	11	26.68	20	27.26	27.50	-9	8,474	-0.11%
2020/07/02	0	0.00	16	26.10	25.95	-16	8,284	-0.19%
2020/07/01	1	26.05	2	26.05	25.90	-1	8,284	-0.01%
2020/06/30	2	25.90	0	0.00	25.65	2	8,290	0.02%
2020/06/29	3	25.60	6	26.21	25.60	-3	8,311	-0.04%
2020/06/22	2	26.25	0	0.00	26.15	2	8,457	0.02%
2020/06/19	60	27.35	5	27.05	26.55	55	8,517	0.65%
2020/06/18	2	26.25	0	0.00	26.40	2	8,458	0.02%
2020/06/17	2	26.60	4	26.55	26.25	-2	8,502	-0.02%
2020/06/16	2	26.40	4	26.63	26.60	-2	8,646	-0.02%
2020/06/15	3	26.07	1	25.95	26.10	2	8,852	0.02%
2020/06/12	9	26.07	5	26.43	26.65	4	8,997	0.04%
2020/06/11	5	27.05	5	26.92	26.80	0	9,112	0.00%
2020/06/10	5	28.03	8	28.65	27.85	-3	9,212	-0.03%
2020/06/09	11	29.02	5	29.05	28.55	6	9,325	0.06%
2020/06/08	0	0.00	7	28.94	28.80	-7	9,473	-0.07%
2020/06/05	4	28.53	0	0.00	28.50	4	9,803	0.04%
2020/06/04	7	29.11	15	29.12	28.65	-8	9,915	-0.08%
2020/06/02	7	27.99	5	28.41	27.90	2	9,514	0.02%
2020/05/29	8	27.95	1	27.95	27.80	7	9,546	0.07%
2020/05/28	7	28.36	10	28.76	28.20	-3	9,543	-0.03%
2020/05/27	3	28.30	13	28.58	28.20	-10	9,648	-0.10%
2020/05/26	28	29.12	23	29.29	28.25	5	9,586	0.05%
2020/05/25	19	27.97	126	28.30	29.65	-107	9,149	-1.17%	大賣/鉅額交易
2020/05/22	17	27.74	210	27.93	27.15	-193	8,577	-2.25%	大賣/鉅額交易
2020/05/21	26	27.01	6	27.12	27.05	20	8,375	0.24%
2020/05/20	15	26.35	13	26.64	26.60	2	8,425	0.02%
2020/05/19	20	25.98	10	25.90	25.80	10	8,255	0.12%
2020/05/18	7	26.09	7	26.67	25.90	0	8,212	0.00%
2020/05/15	3	25.55	0	0.00	26.20	3	8,136	0.04%
2020/05/14	3	26.07	3	25.55	25.55	0	8,251	0.00%
2020/05/13	17	26.88	27	26.98	26.70	-10	8,194	-0.12%
2020/05/12	16	26.18	0	0.00	25.70	16	7,714	0.21%
2020/05/11	0	0.00	4	25.90	26.10	-4	7,665	-0.05%
2020/05/08	5	25.09	0	0.00	24.85	5	7,479	0.07%
2020/05/07	0	0.00	1	25.15	25.10	-1	7,444	-0.01%
2020/05/05	0	0.00	2	25.00	24.75	-2	7,380	-0.03%
2020/05/04	2	24.65	1	24.70	24.65	1	7,405	0.01%
2020/04/30	2	24.88	18	25.25	25.10	-16	7,414	-0.22%
2020/04/29	5	24.90	2	25.00	24.75	3	7,372	0.04%
2020/04/28	6	24.88	4	24.85	24.80	2	7,370	0.03%
2020/04/27	2	24.70	0	0.00	24.65	2	7,409	0.03%
2020/04/24	1	24.50	0	0.00	24.50	1	7,376	0.01%
2020/04/23	2	24.90	3	24.83	24.65	-1	7,363	-0.01%
2020/04/22	4	24.50	20	24.40	24.55	-16	7,331	-0.22%
2020/04/21	3	25.07	1	25.90	24.85	2	7,295	0.03%
2020/04/20	282	25.84	2	25.90	25.60	280	7,285	3.84%	大買/鉅額交易
2020/04/17	11	26.04	8	25.85	25.70	3	7,299	0.04%
2020/04/16	7	26.61	6	26.66	26.40	1	7,188	0.01%
2020/04/15	6	25.93	24	25.66	26.40	-18	7,028	-0.26%
2020/04/14	7	24.99	0	0.00	24.80	7	6,732	0.10%
2020/04/13	0	0.00	1	24.85	24.90	-1	6,673	-0.01%
2020/04/10	2	25.05	1	25.25	25.00	1	6,653	0.02%
2020/04/09	2	25.55	0	0.00	25.20	2	6,754	0.03%
2020/04/08	18	25.89	4	25.78	25.95	14	6,764	0.21%
2020/04/06	0	0.00	4	24.80	24.60	-4	6,670	-0.06%
2020/03/31	4	24.40	2	24.80	24.25	2	6,830	0.03%
2020/03/30	2	24.50	0	0.00	24.70	2	6,886	0.03%
2020/03/27	0	0.00	10	24.50	24.10	-10	6,853	-0.15%
2020/03/26	0	0.00	3	24.20	24.30	-3	6,756	-0.04%
2020/03/25	18	23.91	33	24.11	23.70	-15	6,701	-0.22%
2020/03/24	34	23.26	3	23.13	23.00	31	6,644	0.47%
2020/03/23	3	22.45	6	22.73	22.15	-3	6,714	-0.04%
2020/03/20	12	23.62	17	23.76	23.85	-5	6,729	-0.07%
2020/03/19	17	22.89	11	23.66	22.50	6	6,636	0.09%
2020/03/18	7	25.93	14	25.60	25.00	-7	6,424	-0.11%
2020/03/17	4	25.16	7	26.13	25.55	-3	6,298	-0.05%
2020/03/16	10	26.09	7	26.24	25.40	3	6,120	0.05%
2020/03/13	15	25.00	15	25.77	26.80	0	5,965	0.00%
2020/03/12	15	26.39	19	27.12	26.05	-4	5,737	-0.07%
2020/03/11	33	28.05	13	28.33	27.40	20	5,446	0.37%
2020/03/10	2	27.13	6	27.39	27.50	-4	5,079	-0.08%
2020/03/09	4	26.59	2	27.25	26.30	2	4,915	0.04%
2020/03/05	3	27.70	1	28.30	27.60	2	4,858	0.04%
2020/03/04	0	0.00	7	27.41	27.75	-7	4,793	-0.15%
2020/03/03	2	27.53	1	27.40	27.25	1	4,726	0.02%
2020/03/02	3	25.93	6	26.88	27.60	-3	4,655	-0.06%
2020/02/27	14	26.38	9	26.46	25.95	5	4,440	0.11%
2020/02/26	4	27.15	6	27.58	27.05	-2	4,356	-0.05%
2020/02/25	1	26.80	0	0.00	27.00	1	4,275	0.02%
2020/02/24	1	27.35	4	27.23	27.35	-3	4,233	-0.07%
2020/02/21	10	27.82	8	27.77	27.75	2	4,182	0.05%
2020/02/20	4	26.46	8	26.78	26.60	-4	3,930	-0.10%
2020/02/19	0	0.00	1	26.20	26.10	-1	3,856	-0.03%
2020/02/18	4	26.00	2	25.90	25.80	2	3,845	0.05%
2020/02/17	6	26.33	3	26.10	26.05	3	3,836	0.08%
2020/02/14	2	24.95	7	24.90	25.25	-5	3,664	-0.14%
2020/02/13	6	24.53	0	0.00	24.40	6	3,664	0.16%
2020/02/12	0	0.00	6	24.77	24.85	-6	3,787	-0.16%
2020/02/11	2	24.25	2	24.35	24.30	0	3,790	0.00%
2020/02/07	5	24.60	0	0.00	24.35	5	3,919	0.13%
2020/02/06	0	0.00	2	25.10	25.10	-2	3,979	-0.05%
2020/02/05	1	25.45	11	24.99	24.80	-10	4,015	-0.25%
2020/02/04	6	24.33	5	24.80	24.70	1	4,072	0.02%
2020/01/31	31	24.70	31	24.85	24.95	0	4,194	0.00%
2020/01/30	30	24.60	0	0.00	24.15	30	4,397	0.68%
2020/01/20	1	26.75	0	0.00	26.80	1	4,625	0.02%
2020/01/17	1	26.80	1	27.05	26.80	0	4,868	0.00%
2020/01/16	1	27.10	0	0.00	27.10	1	5,072	0.02%
2020/01/15	1	27.40	1	27.40	27.30	0	5,279	0.00%
2020/01/13	39	26.59	44	26.69	27.25	-5	5,853	-0.09%
2020/01/10	5	26.24	3	26.05	26.05	2	5,896	0.03%
2020/01/09	3	27.00	0	0.00	26.60	3	5,912	0.05%
2020/01/07	3	26.85	0	0.00	27.00	3	6,131	0.05%
2020/01/06	1	27.30	0	0.00	27.20	1	6,277	0.02%
2020/01/03	3	27.80	2	28.30	27.85	1	6,359	0.02%
2020/01/02	0	0.00	4	28.55	28.65	-4	6,279	-0.06%
2019/12/31	2	27.93	1	28.05	27.90	1	6,263	0.02%
2019/12/30	8	28.45	10	28.31	28.30	-2	6,298	-0.03%
2019/12/27	4	28.11	8.7	28.27	28.80	-4.7	6,322	-0.07%
2019/12/26	6	27.52	2	27.75	27.75	4	6,189	0.06%
2019/12/25	1	27.70	2	27.53	27.60	-1	6,239	-0.02%
2019/12/24	2	27.08	50	27.10	27.05	-48	6,344	-0.76%
2019/12/20	0	0.00	1	27.45	27.40	-1	6,783	-0.01%
2019/12/19	4	27.51	40	27.45	27.35	-36	6,885	-0.52%
2019/12/18	2	28.30	65	28.17	27.80	-63	6,963	-0.90%
2019/12/17	2	27.55	2	28.00	27.70	0	6,939	0.00%
2019/12/13	2	27.18	0	0.00	26.90	2	7,393	0.03%
2019/12/11	2	27.00	1	27.15	27.00	1	7,745	0.01%
2019/12/10	3	27.02	3	26.67	27.40	0	7,820	0.00%
2019/12/06	0	0.00	4	26.70	26.55	-4	8,116	-0.05%
2019/12/05	1	26.45	0	0.00	26.40	1	8,265	0.01%
2019/12/04	3	26.27	6	26.40	26.30	-3	8,824	-0.03%
2019/12/03	0	0.00	50	25.45	25.60	-50	9,015	-0.55%
2019/12/02	2	25.85	16	25.61	25.70	-14	9,269	-0.15%
2019/11/29	2	26.20	0	0.00	26.30	2	9,437	0.02%
2019/11/28	50	27.00	0	0.00	26.80	50	9,738	0.51%
2019/11/27	154	27.46	3	27.75	27.20	151	10,046	1.50%	大買/鉅額交易
2019/11/26	3	26.98	4	27.10	27.10	-1	10,669	-0.01%
2019/11/19	2	26.60	0	0.00	26.50	2	11,171	0.02%
2019/11/15	1	26.85	0	0.00	26.70	1	11,564	0.01%
2019/11/14	0	0.00	10	26.50	26.40	-10	11,883	-0.08%
2019/11/12	0	0.00	2	26.50	26.80	-2	12,009	-0.02%
2019/11/11	5	26.56	0	0.00	26.10	5	12,030	0.04%
2019/11/07	12	27.75	0	0.00	27.85	12	11,988	0.10%
2019/11/06	1	28.75	2	28.88	28.60	-1	11,956	-0.01%
2019/11/05	4	29.13	1	29.40	28.90	3	11,967	0.03%
2019/11/01	0	0.00	4	28.93	29.10	-4	12,021	-0.03%
2019/10/31	3	28.53	0	0.00	28.45	3	12,027	0.02%
2019/10/30	1	29.25	0	0.00	29.35	1	12,036	0.01%
2019/10/29	6	29.59	2	29.53	29.05	4	12,127	0.03%
2019/10/28	11	30.62	12	30.03	30.50	-1	12,117	-0.01%
2019/10/25	3	29.93	4	30.06	29.50	-1	12,124	-0.01%
2019/10/24	1	29.50	5	29.81	30.10	-4	12,211	-0.03%
2019/10/23	17	29.49	5	29.87	29.30	12	12,519	0.10%
2019/10/22	5	29.37	6	29.62	29.35	-1	12,728	-0.01%
2019/10/21	0	0.00	10	28.40	29.90	-10	12,456	-0.08%
2019/10/18	8	28.35	4	28.40	27.80	4	12,096	0.03%
2019/10/17	20	28.00	4	27.85	27.70	16	11,995	0.13%
2019/10/16	4	27.56	0	0.00	27.65	4	11,950	0.03%
2019/10/15	18	28.29	7	28.16	28.05	11	11,894	0.09%
2019/10/14	4	27.99	6	27.70	27.50	-2	11,716	-0.02%
2019/10/09	2	26.48	0	0.00	26.55	2	11,566	0.02%
2019/10/07	1	27.50	0	0.00	27.50	1	11,646	0.01%
2019/10/04	2	27.55	0	0.00	27.20	2	11,606	0.02%
2019/10/03	1	27.70	6	27.26	27.70	-5	11,556	-0.04%
2019/10/02	1	27.55	1	27.60	27.60	0	11,484	0.00%
2019/10/01	0	0.00	2	27.95	28.00	-2	11,450	-0.02%
2019/09/27	2	28.20	4	28.13	27.80	-2	11,387	-0.02%
2019/09/26	4	27.60	0	0.00	27.50	4	11,208	0.04%
2019/09/25	8	28.78	13	28.40	28.35	-5	10,953	-0.05%
2019/09/24	37	29.95	1	30.60	29.85	36	10,798	0.33%
2019/09/23	2	30.33	2	30.53	30.00	0	10,717	0.00%
2019/09/20	23	30.00	4	30.03	30.20	19	10,628	0.18%
2019/09/19	7	30.40	9	30.34	30.05	-2	10,540	-0.02%
2019/09/18	5	29.88	4	29.66	29.50	1	10,244	0.01%
2019/09/17	4	29.20	6	29.16	29.50	-2	10,125	-0.02%
2019/09/11	3	28.20	1	28.20	28.05	2	10,039	0.02%
2019/09/10	2	29.00	3	29.53	28.80	-1	10,260	-0.01%
2019/09/09	4	28.95	4	29.05	28.95	0	10,108	0.00%
2019/09/06	11	29.89	6	30.82	29.45	5	9,927	0.05%
2019/09/05	7	29.03	6	29.13	29.60	1	9,312	0.01%
2019/09/04	1	28.90	12	28.77	28.95	-11	9,063	-0.12%
2019/09/03	6	28.09	5	28.35	28.05	1	8,788	0.01%
2019/09/02	15	27.19	29	27.80	28.35	-14	8,571	-0.16%
2019/08/30	22	27.38	174	27.57	26.55	-152	8,235	-1.85%	大賣/鉅額交易
2019/08/29	45	27.54	35	27.83	27.00	10	7,901	0.13%
2019/08/28	4	25.85	16	26.20	26.45	-12	7,205	-0.17%
2019/08/27	214	24.20	50	24.15	24.05	164	6,943	2.36%	大買/鉅額交易
2019/08/26	0	0.00	25	23.91	23.60	-25	6,879	-0.36%
2019/08/23	2	24.70	0	0.00	24.75	2	6,802	0.03%
2019/08/22	6	24.57	15	24.55	24.90	-9	6,713	-0.13%
2019/08/21	5	23.95	12	24.60	24.50	-7	6,537	-0.11%
2019/08/20	8	24.16	0	0.00	23.65	8	6,220	0.13%
2019/08/19	15	24.59	2	24.20	24.15	13	6,102	0.21%
2019/08/16	1	21.25	7	22.79	23.30	-6	5,753	-0.10%
2019/08/14	5	22.50	0	0.00	21.90	5	5,573	0.09%
2019/08/13	14	22.24	65	22.02	22.25	-51	5,500	-0.93%
2019/08/12	60	22.08	1	22.15	22.00	59	5,453	1.08%
2019/08/06	10	22.00	11	22.66	22.90	-1	5,269	-0.02%
2019/08/05	6	22.83	0	0.00	22.60	6	5,168	0.12%
2019/08/02	11	23.11	3	23.50	23.50	8	5,096	0.16%
2019/08/01	0	0.00	5	24.00	23.80	-5	5,016	-0.10%
2019/07/31	10	23.65	0	0.00	24.45	10	4,909	0.20%
2019/07/30	5	22.88	1	24.30	23.15	4	4,722	0.08%
2019/07/29	15	25.00	113	24.99	24.35	-98	4,488	-2.18%	大賣/
2019/07/26	63	24.03	59	24.00	24.70	4	4,170	0.10%
2019/07/25	9	23.87	246	23.01	24.00	-237	3,834	-6.18%	大賣/鉅額交易
2019/07/24	345	21.88	6	22.53	22.60	339	3,320	10.21%	大買/鉅額交易
2019/07/11	1	21.50	3	21.43	21.25	-2	2,936	-0.07%
2019/07/10	1	20.20	6	20.43	20.50	-5	2,775	-0.18%
2019/07/05	1	20.00	1	20.10	20.20	0	2,741	0.00%
2019/07/04	1	20.25	1	20.00	19.90	0	2,739	0.00%
2019/07/03	2	20.23	2	19.80	19.90	0	2,750	0.00%
2019/07/02	0	0.00	5	20.10	20.30	-5	2,741	-0.18%
2019/07/01	1	20.25	1	20.30	20.10	0	2,730	0.00%
2019/06/26	0	0.00	10	19.75	19.60	-10	2,681	-0.37%
2019/06/24	3	20.12	3	20.27	20.50	0	2,582	0.00%
2019/06/19	10	19.20	22	19.34	19.60	-12	2,235	-0.54%
2019/06/18	10	18.55	13	18.48	19.40	-3	1,976	-0.15%
2019/06/17	0	0.00	10	17.75	17.85	-10	1,536	-0.65%
2019/06/12	0	0.00	7	16.31	16.65	-7	1,563	-0.45%
2019/06/11	5	15.95	0.2	16.00	16.05	4.8	1,571	0.30%
2019/06/04	1	16.00	0	0.00	15.95	1	1,639	0.06%
2019/05/30	1	16.15	8	16.11	16.10	-7	1,721	-0.41%
2019/05/29	5	15.50	3	15.90	16.00	2	1,742	0.11%
2019/05/24	0	0.00	5	15.65	15.60	-5	1,872	-0.27%
2019/05/23	15	15.75	20	15.98	15.65	-5	1,897	-0.26%
2019/05/22	0	0.00	5	16.20	16.25	-5	1,926	-0.26%
2019/05/21	20	15.93	0	0.00	15.95	20	2,102	0.95%
2019/05/17	10	16.60	0	0.00	16.40	10	2,215	0.45%
2019/05/16	0	0.00	10	17.35	16.85	-10	2,258	-0.44%
2019/05/15	0	0.00	92	17.36	17.55	-92	2,462	-3.74%
2019/05/14	10	16.85	0	0.00	17.35	10	2,712	0.37%
2019/05/09	10	17.75	0	0.00	17.60	10	3,017	0.33%
2019/05/03	1	19.65	2	19.55	19.55	-1	3,124	-0.03%
2019/05/02	15	19.53	0	0.00	19.60	15	3,139	0.48%
2019/04/30	1	19.25	1	19.10	19.45	0	3,185	0.00%
2019/04/22	1	21.40	1	21.65	21.25	0	3,282	0.00%
2019/04/19	0	0.00	10	20.95	21.35	-10	3,256	-0.31%
2019/04/18	10	21.80	0	0.00	20.75	10	3,262	0.31%
2019/04/09	0	0.00	82	22.01	21.75	-82	3,241	-2.53%
2019/04/08	0	0.00	20	21.88	21.65	-20	3,257	-0.61%
2019/04/03	0	0.00	101	21.47	21.60	-101	3,245	-3.11%	大賣/鉅額交易
2019/04/02	0	0.00	0.5	21.30	21.35	-0.5	3,254	-0.01%
2019/04/01	0	0.00	150	21.36	21.35	-150	3,261	-4.60%	大賣/鉅額交易
2019/03/28	0	0.00	20	20.35	20.50	-20	3,297	-0.61%
2019/03/27	0	0.00	10	20.65	20.20	-10	3,380	-0.30%
2019/03/22	80	21.40	1	21.30	21.40	79	3,485	2.27%
2019/03/21	1	21.30	72	21.38	21.50	-71	3,553	-2.00%
2019/03/20	0	0.00	10	21.55	21.30	-10	3,649	-0.27%
2019/03/19	0	0.00	5	21.55	21.30	-5	3,906	-0.13%
2019/03/18	35	21.21	0	0.00	21.55	35	3,966	0.88%
2019/03/15	1	21.00	3	21.00	20.90	-2	4,040	-0.05%
2019/03/13	12	21.69	0	0.00	21.40	12	4,328	0.28%
2019/03/08	0	0.00	21	21.29	21.25	-21	5,379	-0.39%
2019/02/27	3	22.55	0	0.00	22.40	3	6,090	0.05%
2019/02/22	0	0.00	1	23.20	23.00	-1	6,778	-0.01%
2019/02/20	2	23.80	13	24.11	23.50	-11	6,788	-0.16%
2019/02/18	2	22.80	6	23.10	22.80	-4	6,605	-0.06%
2019/02/15	2	23.15	1	23.15	22.65	1	6,562	0.02%
2019/02/14	14	23.44	2	23.43	23.10	12	6,546	0.18%
2019/02/13	1	22.80	1	22.90	23.45	0	6,366	0.00%
2019/02/12	0	0.00	1	22.00	21.90	-1	6,143	-0.02%
2019/01/30	0	0.00	5	20.48	20.30	-5	6,027	-0.08%
2019/01/25	2	20.75	0	0.00	20.50	2	6,080	0.03%
2019/01/23	1	20.40	0	0.00	20.20	1	6,287	0.02%
2019/01/22	1	20.70	0	0.00	20.20	1	6,300	0.02%
2019/01/21	4	20.25	0	0.00	20.85	4	6,329	0.06%
2019/01/15	0	0.00	20	19.50	19.65	-20	6,317	-0.32%
2019/01/11	20	19.20	0	0.00	19.20	20	6,338	0.32%
2019/01/10	1	19.75	0	0.00	19.55	1	6,345	0.02%
2019/01/09	0	0.00	20	19.70	19.70	-20	6,369	-0.31%
2019/01/07	20	19.20	0	0.00	19.20	20	6,480	0.31%
2018/12/14	1	21.50	0	0.00	21.60	1	7,092	0.01%
2018/12/12	0	0.00	1	23.40	22.85	-1	7,105	-0.01%
2018/12/11	1	21.95	0	0.00	21.75	1	7,057	0.01%
2018/12/10	0.1	22.35	0	0.00	22.05	0.1	7,070	0.00%
2018/12/06	1	22.25	1	22.45	22.20	0	7,191	0.00%
2018/12/05	1	24.25	90	23.95	24.00	-89	7,061	-1.26%
2018/12/04	14	24.53	17	24.44	24.50	-3	6,721	-0.04%
2018/12/03	80	22.52	0	0.00	22.50	80	6,286	1.27%
2018/11/30	1	22.05	2	22.03	22.00	-1	6,189	-0.02%
2018/11/29	11	22.37	2	22.28	21.90	9	6,162	0.15%
2018/11/28	12	22.78	4	22.58	22.25	8	6,052	0.13%
2018/11/27	7	22.31	6	22.03	22.25	1	5,919	0.02%
2018/11/26	0	0.00	1	22.00	21.60	-1	5,645	-0.02%
2018/11/23	1	21.90	7	21.56	21.70	-6	5,570	-0.11%
2018/11/22	7	21.77	5	20.60	21.15	2	5,292	0.04%
2018/11/21	1	20.25	77	20.55	20.55	-76	4,970	-1.53%
2018/11/20	26	18.81	0	0.00	18.70	26	4,900	0.53%
2018/11/16	8	18.61	0	0.00	18.15	8	4,942	0.16%
2018/11/13	0	0.00	1	18.40	18.60	-1	5,141	-0.02%
2018/11/12	20	18.10	1	18.15	18.00	19	5,137	0.37%
2018/11/09	30.1	18.25	0	0.00	18.25	30.1	5,191	0.58%
2018/11/08	0	0.00	10	18.80	18.00	-10	5,248	-0.19%
2018/11/07	0	0.00	8	17.75	18.60	-8	5,226	-0.15%
2018/11/06	8	17.30	0	0.00	17.40	8	5,254	0.15%
2018/11/05	10	18.35	0	0.00	18.20	10	5,307	0.19%
2018/11/01	5	18.35	0	0.00	17.70	5	5,296	0.09%
2018/10/26	0.1	15.75	0	0.00	15.65	0.1	5,221	0.00%
2018/10/25	2	16.20	0	0.00	16.15	2	5,225	0.04%
2018/10/24	2	18.00	0	0.00	17.90	2	5,183	0.04%
2018/10/23	1	18.50	0	0.00	18.35	1	5,214	0.02%
2018/10/19	0	0.00	1	18.40	18.60	-1	5,440	-0.02%
2018/10/17	1	19.55	0	0.00	19.45	1	5,542	0.02%
2018/10/15	3	19.35	0	0.00	19.10	3	5,654	0.05%
2018/10/12	5	19.26	4	18.91	19.30	1	5,774	0.02%
2018/10/11	1	18.05	0	0.00	18.00	1	5,828	0.02%
2018/10/08	0	0.00	33	20.50	20.70	-33	6,010	-0.55%
2018/10/05	1	21.35	3	20.30	20.30	-2	6,078	-0.03%
2018/10/04	2	21.60	0	0.00	21.95	2	6,039	0.03%
2018/10/03	17	22.89	0	0.00	22.30	17	6,180	0.28%
2018/10/02	18	23.40	13	23.79	23.40	5	6,413	0.08%
2018/09/27	19	23.53	5	23.42	23.30	14	6,877	0.20%
2018/09/26	1	23.50	0	0.00	24.00	1	7,020	0.01%
2018/09/25	1	23.65	3	23.68	23.65	-2	7,080	-0.03%
2018/09/21	11	24.16	23	24.28	23.95	-12	7,036	-0.17%
2018/09/20	3	23.25	0	0.00	23.15	3	6,984	0.04%
2018/09/19	17	23.75	5	23.10	23.10	12	7,126	0.17%
2018/09/18	0	0.00	1	23.50	23.00	-1	7,137	-0.01%
2018/09/17	3	23.98	12	23.75	24.20	-9	7,271	-0.12%
2018/09/14	12	21.99	1	23.25	23.25	11	7,240	0.15%
2018/09/13	0	0.00	10	21.05	21.15	-10	7,349	-0.14%
2018/09/12	11	20.33	0	0.00	20.10	11	7,544	0.15%
2018/09/11	1	22.30	4	22.25	22.10	-3	7,600	-0.04%
2018/09/10	1	23.65	8	23.94	22.45	-7	7,871	-0.09%
2018/09/07	0.1	25.10	0	0.00	24.90	0.1	7,830	0.00%
2018/09/03	2	27.35	0	0.00	26.85	2	8,584	0.02%
2018/08/31	0	0.00	50	27.72	28.40	-50	8,642	-0.58%
2018/08/30	0	0.00	5	29.05	28.10	-5	8,737	-0.06%
2018/08/29	55	28.56	0	0.00	28.45	55	8,808	0.62%
2018/08/27	0	0.00	12	27.86	28.55	-12	9,101	-0.13%
2018/08/24	1	26.90	0	0.00	27.25	1	9,575	0.01%
2018/08/23	7	27.56	15	27.49	28.00	-8	10,673	-0.07%
2018/08/20	5	27.00	0	0.00	27.40	5	13,469	0.04%
2018/08/16	0	0.00	2	28.35	29.25	-2	14,575	-0.01%
2018/08/15	0	0.00	2	30.35	28.95	-2	14,843	-0.01%
2018/08/14	0	0.00	0.3	30.80	30.75	-0.3	14,865	0.00%
2018/08/13	3	28.90	0	0.00	29.90	3	14,941	0.02%
2018/08/10	0	0.00	3	31.00	31.00	-3	14,913	-0.02%
2018/08/07	0.2	31.30	0	0.00	31.45	0.2	15,401	0.00%
2018/08/03	2	31.70	2	32.35	32.35	0	15,863	0.00%
2018/08/02	1	31.45	0	0.00	31.35	1	15,852	0.01%
2018/08/01	1	34.25	1	33.75	33.20	0	15,913	0.00%
2018/07/31	3	33.65	0	0.00	33.65	3	16,055	0.02%
2018/07/30	0	0.00	1	34.05	33.65	-1	16,049	-0.01%
2018/07/27	11	34.99	24	34.87	35.00	-13	16,001	-0.08%
2018/07/26	27	34.95	8	35.41	35.40	19	15,934	0.12%
2018/07/25	1	34.75	0	0.00	33.90	1	15,759	0.01%
2018/07/23	0.1	33.80	0	0.00	33.80	0.1	15,617	0.00%
2018/07/20	1	33.60	71	33.03	33.55	-70	15,562	-0.45%
2018/07/18	66	32.83	1	33.60	32.50	65	15,296	0.42%
2018/07/17	35	35.27	3	34.38	34.05	32	15,193	0.21%
2018/07/16	4	36.13	1	35.60	35.70	3	15,078	0.02%
2018/07/13	41	34.57	0	0.00	34.55	41	15,044	0.27%
2018/07/10	46	34.15	1	34.75	34.30	45	14,731	0.31%
2018/07/09	0	0.00	1	32.85	32.55	-1	14,561	-0.01%
2018/07/06	3	33.32	5	33.28	33.80	-2	14,382	-0.01%
2018/07/05	1	31.85	0	0.00	30.75	1	14,183	0.01%
2018/07/04	0	0.00	1	32.20	30.70	-1	14,034	-0.01%
2018/07/03	0	0.00	1	34.60	33.20	-1	13,822	-0.01%
2018/07/02	1	34.90	0	0.00	34.20	1	13,741	0.01%
2018/06/29	0	0.00	7	34.94	35.20	-7	13,686	-0.05%
2018/06/28	7	36.22	1	36.50	34.50	6	13,546	0.04%
2018/06/27	54	37.52	1	37.20	36.50	53	13,363	0.40%
2018/06/26	153	37.04	1	38.30	36.90	152	13,272	1.15%	大買/鉅額交易
2018/06/25	4	36.95	0	0.00	36.80	4	13,101	0.03%
2018/06/22	92	38.98	1	39.90	38.65	91	12,955	0.70%
2018/06/21	0	0.00	3	39.98	41.00	-3	12,800	-0.02%
2018/06/20	68	38.10	1	38.40	37.75	67	12,560	0.53%
2018/06/19	4.3	40.64	7	41.16	39.80	-2.7	12,439	-0.02%
2018/06/15	1	39.90	0	0.00	39.90	1	12,155	0.01%
2018/06/14	3	39.62	0	0.00	39.60	3	12,239	0.02%
2018/06/13	7	39.08	1	39.00	39.00	6	12,350	0.05%
2018/06/12	28	43.74	8	41.80	42.45	20	12,426	0.16%
2018/06/11	3	38.40	4	38.90	41.00	-1	12,131	-0.01%
2018/06/08	0	0.00	2	37.60	37.30	-2	11,994	-0.02%
2018/06/07	0	0.00	10	36.00	37.00	-10	11,951	-0.08%
2018/06/06	3	35.52	0	0.00	35.90	3	11,989	0.03%
2018/06/05	4	36.19	22	35.14	34.60	-18	12,093	-0.15%
2018/06/04	3	36.57	2	37.90	37.20	1	12,044	0.01%
2018/06/01	10	37.72	4	37.51	37.00	6	11,883	0.05%
2018/05/31	28	39.85	1	39.55	38.20	27	11,358	0.24%
2018/05/30	2	37.23	5	36.23	37.60	-3	10,218	-0.03%
2018/05/29	33	34.22	17	33.84	34.20	16	9,074	0.18%
2018/05/28	9	31.19	0	32.05	32.05	9	7,610	0.12%
2018/05/25	1	28.40	163	28.27	29.15	-162	7,234	-2.24%	大賣/鉅額交易
2018/05/24	150	26.32	4	26.46	26.50	146	6,262	2.33%	大買/鉅額交易
2018/05/23	2	26.20	2	26.60	25.90	0	5,976	0.00%
2018/05/22	0	0.00	3	25.65	25.10	-3	5,631	-0.05%
2018/05/21	0	0.00	2	25.60	26.05	-2	5,538	-0.04%
2018/05/18	2	24.45	5	25.15	25.05	-3	5,420	-0.06%
2018/05/16	0	0.00	1	26.25	25.20	-1	5,258	-0.02%
2018/05/15	1	24.90	0	0.00	24.90	1	4,897	0.02%
2018/05/14	2	26.00	210	25.76	25.80	-208	4,846	-4.29%	大賣/鉅額交易
2018/05/11	160	25.47	0	0.00	24.40	160	4,517	3.54%	大買/鉅額交易
2018/05/10	0	0.00	2	24.60	24.75	-2	4,342	-0.05%
2018/05/09	0	0.00	14	24.79	24.15	-14	4,292	-0.33%
2018/05/07	2	22.70	3	22.00	22.75	-1	3,983	-0.03%
2018/05/02	3	22.37	0	0.00	22.05	3	4,147	0.07%
2018/04/26	0	0.00	5	22.40	21.50	-5	5,006	-0.10%
2018/04/24	2	22.80	0	0.00	22.80	2	5,170	0.04%
2018/04/23	5	24.02	2	23.80	23.70	3	5,145	0.06%
2018/04/19	5	24.47	2	24.25	24.40	3	5,110	0.06%
2018/04/18	12	23.67	0	0.00	23.40	12	4,982	0.24%
2018/04/17	2	23.50	100	23.82	23.50	-98	4,975	-1.97%
2018/04/16	1	24.60	0	0.00	24.60	1	4,971	0.02%
2018/04/13	100	24.50	10	24.55	24.95	90	4,975	1.81%
2018/04/12	10	23.88	0	0.00	23.80	10	4,955	0.20%
2018/04/11	0	0.00	5	24.45	24.00	-5	5,092	-0.10%
2018/04/09	5	23.40	0	0.00	22.90	5	5,194	0.10%
2018/03/28	0	0.00	5	24.60	24.00	-5	5,322	-0.09%
2018/03/27	0	0.00	5	24.50	24.20	-5	5,302	-0.09%
2018/03/26	10	23.95	0	0.00	24.10	10	5,307	0.19%
2018/03/23	22	23.22	0	0.00	23.95	22	5,309	0.41%
2018/03/22	5	26.10	0	0.00	24.85	5	5,264	0.09%
2018/03/21	2	25.70	0	0.00	25.85	2	5,189	0.04%
2018/03/20	2	26.38	2	26.05	26.35	0	5,112	0.00%
2018/03/19	31	26.49	0	0.00	26.50	31	4,988	0.62%
2018/03/16	0	0.00	8	25.88	25.55	-8	4,795	-0.17%
2018/03/14	3	25.25	10	25.20	24.80	-7	4,605	-0.15%
2018/03/12	2	25.08	52	24.80	24.70	-50	4,578	-1.09%
2018/03/09	52	24.24	3	23.87	24.40	49	4,563	1.07%
2018/03/08	2	21.80	0	0.00	23.35	2	4,559	0.04%
2018/02/27	3	22.00	3	21.55	21.25	0	5,528	0.00%
2018/02/09	2	20.15	0	0.00	20.50	2	7,411	0.03%
2018/02/07	10	20.98	5	20.70	20.70	5	7,549	0.07%
2018/02/06	1	20.55	0	0.00	20.45	1	7,600	0.01%
2018/02/05	2	22.60	0	0.00	22.70	2	7,704	0.03%
2018/02/01	0	0.00	20	24.35	24.00	-20	7,942	-0.25%
2018/01/30	1	24.45	0	0.00	24.50	1	8,190	0.01%
2018/01/24	1	26.30	0	0.00	26.40	1	8,804	0.01%
2018/01/23	3	26.97	6	26.68	26.45	-3	8,872	-0.03%
2018/01/22	1	27.05	5	27.27	27.15	-4	8,922	-0.04%
2018/01/19	5	25.40	0	0.00	25.40	5	9,219	0.05%
2018/01/18	38	25.10	35	25.30	24.85	3	9,485	0.03%
2018/01/15	2	24.05	0	0.00	24.00	2	10,700	0.02%
2018/01/11	0	0.00	5	23.75	23.60	-5	10,961	-0.05%
2018/01/08	5	26.50	1	25.15	24.65	4	11,708	0.03%
2018/01/05	4	25.43	4	24.98	25.50	0	11,693	0.00%
2018/01/04	0	0.00	1	24.30	24.30	-1	11,734	-0.01%