漢磊 (3707)-宏遠-館前券商分點個股進出

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
69.1
漲跌
▼1.5
漲幅
-2.12%
成交量
4,325張
產業
上櫃半導體類股
1279人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

漢磊 (3707)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/26	18	69.60	0	0.00	69.10	18	4,925	0.37%
2024/04/25	4	69.08	7	70.71	70.60	-3	4,867	-0.06%
2024/04/24	11	68.26	0	0.00	67.80	11	4,766	0.23%
2024/04/23	0	0.00	2	68.20	68.50	-2	4,740	-0.04%
2024/04/22	2	68.65	5	68.52	67.00	-3	4,706	-0.06%
2024/04/19	11	67.75	5	67.86	67.10	6	4,625	0.13%
2024/04/18	9	75.30	9	75.14	72.00	0	4,470	0.00%
2024/04/17	0	0.00	1	73.80	73.80	-1	3,962	-0.03%
2024/04/16	6	67.40	2	68.05	67.10	4	3,925	0.10%
2024/04/15	5	70.70	2	70.60	70.50	3	3,825	0.08%
2024/04/11	4	71.93	1	72.50	70.50	3	3,656	0.08%
2024/04/10	4	68.43	7	68.54	71.50	-3	3,535	-0.08%
2024/04/09	6	66.08	2	65.80	65.70	4	3,357	0.12%
2024/04/08	1	67.10	0	0.00	67.20	1	3,322	0.03%
2024/04/03	6	68.50	0.1	68.20	68.60	5.9	3,261	0.18%
2024/04/02	1	67.30	1	68.00	68.20	0	3,173	0.00%
2024/04/01	0	0.00	2	66.80	67.70	-2	2,978	-0.07%
2024/03/29	1	60.50	6	61.47	61.90	-5	2,693	-0.19%
2024/03/28	1	60.40	5	61.38	60.70	-4	2,625	-0.15%
2024/03/22	4	60.00	6	59.18	59.30	-2	2,479	-0.08%
2024/03/21	12	57.29	1	57.30	57.20	11	2,439	0.45%
2024/03/20	1	57.00	0	0.00	57.00	1	2,517	0.04%
2024/03/19	0	0.00	1	59.10	58.60	-1	2,508	-0.04%
2024/03/18	0	59.30	0	0.00	58.10	0	2,491	0.00%
2024/03/15	4	59.70	1	59.80	59.50	3	2,472	0.12%
2024/03/14	3	60.63	2	61.00	61.20	1	2,445	0.04%
2024/03/13	3	63.40	0	0.00	61.70	3	2,402	0.12%
2024/03/12	1	62.20	0	0.00	61.80	1	2,320	0.04%
2024/03/11	1	63.50	3	66.27	64.20	-2	2,207	-0.09%
2024/03/08	2	58.30	3	60.47	61.00	-1	1,567	-0.06%
2024/03/06	1	56.40	1	56.30	56.10	0	1,416	0.00%
2024/03/01	0	0.00	3	59.60	59.50	-3	1,371	-0.22%
2024/02/27	1	60.90	1	61.00	61.50	0	1,350	0.00%
2024/02/26	2	61.15	1	59.50	62.60	1	1,326	0.08%
2024/02/23	0	0.00	1	61.40	60.70	-1	1,268	-0.08%
2024/02/22	1	61.10	4	61.10	61.10	-3	1,299	-0.23%
2024/02/20	1	62.30	0	0.00	62.00	1	1,316	0.08%
2024/02/19	1	63.20	0	0.00	63.30	1	1,316	0.08%
2024/02/16	1	62.40	0	0.00	62.80	1	1,319	0.08%
2024/02/15	0	0.00	1	61.80	62.40	-1	1,311	-0.08%
2024/01/19	0	0.00	1	63.40	63.80	-1	1,314	-0.08%
2024/01/18	0	0.00	2	62.90	62.90	-2	1,311	-0.15%
2024/01/10	1	67.20	3	66.83	65.50	-2	1,314	-0.15%
2024/01/09	0	0.00	3	67.70	67.80	-3	1,287	-0.23%
2024/01/03	0	0.00	1	70.20	70.40	-1	1,259	-0.08%
2023/12/28	0	0.00	0.7	73.10	72.70	-0.7	1,242	-0.06%
2023/12/20	0	0.00	3	72.50	72.50	-3	1,324	-0.23%
2023/12/19	0	0.00	2	72.70	72.90	-2	1,374	-0.15%
2023/12/18	0	0.00	1	72.90	72.30	-1	1,446	-0.07%
2023/12/15	1	73.80	6	74.27	73.60	-5	1,504	-0.33%
2023/12/14	2	71.55	0	0.00	71.50	2	1,432	0.14%
2023/12/11	0	0.00	6	71.20	71.20	-6	1,445	-0.42%
2023/12/08	2	71.40	0	0.00	71.10	2	1,449	0.14%
2023/12/06	3	72.57	0	0.00	72.40	3	1,441	0.21%
2023/12/05	2	73.45	0	0.00	73.00	2	1,447	0.14%
2023/12/04	4	74.23	0	0.00	73.80	4	1,454	0.27%
2023/12/01	2	75.30	0	0.00	75.10	2	1,451	0.14%
2023/11/30	1	76.80	0	0.00	76.40	1	1,432	0.07%
2023/11/29	0	0.00	3	74.00	73.50	-3	1,376	-0.22%
2023/11/27	0	0.00	2	72.10	72.00	-2	1,368	-0.15%
2023/11/22	1	73.20	2	73.10	73.20	-1	1,364	-0.07%
2023/11/21	3	73.67	1	73.00	73.00	2	1,370	0.15%
2023/11/16	0	0.00	1	71.00	71.00	-1	1,357	-0.07%
2023/11/09	1	69.10	2	69.20	69.10	-1	1,384	-0.07%
2023/11/08	1	71.60	0	0.00	70.40	1	1,410	0.07%
2023/11/02	1	71.10	0	0.00	70.00	1	1,465	0.07%
2023/11/01	1	71.50	1	70.00	70.00	0	1,467	0.00%
2023/10/31	4	69.55	1	68.60	68.40	3	1,451	0.21%
2023/10/30	0	0.00	1	71.50	71.20	-1	1,464	-0.07%
2023/10/26	1	71.00	0	0.00	70.80	1	1,490	0.07%
2023/10/24	1	69.70	1	70.40	70.30	0	1,512	0.00%
2023/10/19	1	68.60	1	69.10	69.00	0	1,628	0.00%
2023/10/18	1	69.00	0	0.00	69.00	1	1,651	0.06%
2023/10/16	1	71.70	0	0.00	71.40	1	1,655	0.06%
2023/10/11	2	72.40	0	0.00	71.90	2	1,791	0.11%
2023/10/05	1	73.40	0	0.00	73.30	1	1,959	0.05%
2023/10/02	3	73.23	0	0.00	74.00	3	2,715	0.11%
2023/09/28	1	72.30	0	0.00	72.20	1	2,973	0.03%
2023/09/26	6	73.25	0	0.00	72.10	6	2,996	0.20%
2023/09/25	3	75.20	0	0.00	75.00	3	2,978	0.10%
2023/09/21	3	76.90	1	79.80	76.20	2	2,932	0.07%
2023/09/20	0	0.00	3	79.57	78.60	-3	2,855	-0.11%
2023/09/19	2	78.75	0	0.00	80.00	2	2,814	0.07%
2023/09/18	1	79.90	1	79.60	79.20	0	2,834	0.00%
2023/09/13	1	78.90	0	0.00	79.50	1	2,937	0.03%
2023/09/12	1	77.10	0	0.00	77.60	1	3,034	0.03%
2023/09/07	1	80.00	0	0.00	78.90	1	3,536	0.03%
2023/09/06	0	0.00	1	80.10	80.20	-1	3,622	-0.03%
2023/09/04	1	78.40	0	0.00	79.20	1	3,667	0.03%
2023/08/30	0	0.00	3	79.23	78.70	-3	3,975	-0.08%
2023/08/29	0	0.00	4	77.50	78.30	-4	4,038	-0.10%
2023/08/24	7	76.70	0	0.00	77.30	7	4,045	0.17%
2023/08/16	0	0.00	0	71.90	74.00	0	4,078	0.00%
2023/08/14	0	0.00	3	73.20	72.20	-3	4,086	-0.07%
2023/08/10	1	75.90	0	0.00	75.80	1	4,061	0.02%
2023/08/09	0	0.00	1	77.60	77.50	-1	4,064	-0.02%
2023/08/08	3	78.20	0	0.00	78.00	3	4,089	0.07%
2023/08/07	1	79.50	0	0.00	79.60	1	4,103	0.02%
2023/07/31	1	79.30	2	79.80	79.30	-1	4,107	-0.02%
2023/07/28	1	80.50	0	0.00	80.80	1	4,095	0.02%
2023/07/27	0	0.00	0	79.60	79.90	0	4,088	0.00%
2023/07/25	0	0.00	2	80.35	80.80	-2	4,105	-0.05%
2023/07/24	2	78.80	3	78.43	78.30	-1	4,093	-0.02%
2023/07/21	0	0.00	3	82.17	82.20	-3	4,065	-0.07%
2023/07/20	1	83.90	0	0.00	83.90	1	4,107	0.02%
2023/07/19	2	83.30	0	0.00	83.10	2	4,145	0.05%
2023/07/18	15	85.78	10	84.00	84.00	5	4,258	0.12%
2023/07/17	15	86.57	15	86.87	86.80	0	4,285	0.00%
2023/07/14	1	88.00	0	0.00	87.70	1	4,293	0.02%
2023/07/13	0	0.00	1	89.70	86.60	-1	4,279	-0.02%
2023/07/12	7	89.21	7.3	89.30	88.40	-0.3	4,230	-0.01%
2023/07/11	9	92.52	6	93.79	90.50	3	4,143	0.07%
2023/07/10	18.4	90.94	19	91.59	90.40	-0.6	3,887	-0.02%
2023/07/07	8	86.66	3	87.63	86.70	5	3,557	0.14%
2023/07/06	11	87.66	12	87.84	88.00	-1	3,479	-0.03%
2023/07/05	2	84.10	3	84.80	83.90	-1	3,244	-0.03%
2023/07/04	0	0.00	2	84.00	84.20	-2	3,256	-0.06%
2023/07/03	4	83.15	1	83.10	83.10	3	3,271	0.09%
2023/06/27	1	84.80	0	0.00	83.20	1	3,418	0.03%
2023/06/26	2	84.80	0	0.00	84.50	2	3,399	0.06%
2023/06/21	5	86.94	1	86.80	86.70	4	3,392	0.12%
2023/06/20	1	87.50	8	87.75	88.00	-7	3,370	-0.21%
2023/06/19	2	85.50	1	86.00	86.10	1	3,333	0.03%
2023/06/16	15	87.13	3	89.13	86.10	12	3,331	0.36%
2023/06/15	5	89.06	1	89.60	88.60	4	3,330	0.12%
2023/06/14	6	88.30	9	88.90	90.20	-3	3,207	-0.09%
2023/06/13	14	86.88	11	88.05	86.50	3	3,047	0.10%
2023/06/12	1	86.40	8	85.73	85.40	-7	2,895	-0.24%
2023/06/09	1	82.80	0	0.00	82.80	1	2,852	0.04%
2023/06/08	2	82.70	0	0.00	82.70	2	2,862	0.07%
2023/06/07	0	0.00	1	85.10	84.70	-1	2,898	-0.03%
2023/06/06	2	84.00	0	0.00	82.00	2	2,862	0.07%
2023/06/05	0	0.00	2	87.15	85.20	-2	2,812	-0.07%
2023/06/02	2	82.90	5	82.26	82.20	-3	2,698	-0.11%
2023/06/01	0	0.00	1	79.30	79.50	-1	2,686	-0.04%
2023/05/31	0	0.00	1	79.30	79.70	-1	2,906	-0.03%
2023/05/30	1	80.00	0	0.00	79.10	1	2,948	0.03%
2023/05/29	0	0.00	3	80.03	80.60	-3	2,940	-0.10%
2023/05/25	3	78.03	5	77.94	77.30	-2	2,952	-0.07%
2023/05/24	0	0.00	5	78.70	79.10	-5	2,992	-0.17%
2023/05/23	3	77.30	1	77.60	77.60	2	2,997	0.07%
2023/05/19	2	78.10	0	0.00	78.00	2	3,019	0.07%
2023/05/15	2	75.10	0	0.00	74.50	2	3,081	0.06%
2023/05/12	3	75.50	0	0.00	75.50	3	3,123	0.10%
2023/05/11	1	75.50	0	0.00	75.20	1	3,118	0.03%
2023/05/10	0	0.00	4	77.40	77.40	-4	3,148	-0.13%
2023/05/05	3	77.73	0	0.00	77.80	3	3,329	0.09%
2023/05/04	3	78.50	2	78.30	78.30	1	3,464	0.03%
2023/04/28	0	0.00	5	77.10	77.90	-5	3,645	-0.14%
2023/04/27	0	0.00	3	77.20	76.30	-3	3,616	-0.08%
2023/04/26	4	75.53	0	0.00	76.70	4	3,627	0.11%
2023/04/25	2	77.05	0	0.00	77.00	2	3,610	0.06%
2023/04/24	1	77.90	0	0.00	80.00	1	3,603	0.03%
2023/04/21	15	81.45	0	0.00	79.10	15	3,573	0.42%
2023/04/20	6	83.78	2	84.60	83.50	4	3,464	0.12%
2023/04/19	1	86.70	1	86.40	86.50	0	3,429	0.00%
2023/04/18	0	0.00	10	88.80	87.60	-10	3,431	-0.29%
2023/04/17	11	87.90	1	88.70	88.70	10	3,425	0.29%
2023/04/14	1	88.30	0	0.00	88.40	1	3,408	0.03%
2023/04/13	1	88.20	2	89.30	88.20	-1	3,425	-0.03%
2023/04/12	2	88.70	1	90.40	90.40	1	3,410	0.03%
2023/04/11	11	90.01	2	90.10	90.00	9	3,405	0.26%
2023/04/10	1	90.80	1	93.00	90.50	0	3,427	0.00%
2023/04/06	0	0.00	1	91.30	91.30	-1	3,404	-0.03%
2023/03/31	2	90.55	0	0.00	90.70	2	3,404	0.06%
2023/03/29	7	90.66	1	89.90	89.80	6	3,455	0.17%
2023/03/28	11	90.65	26	91.85	91.70	-15	3,436	-0.44%
2023/03/24	1	90.80	11	90.54	90.80	-10	3,391	-0.29%
2023/03/23	5	90.44	0	90.30	90.20	5	3,374	0.15%
2023/03/22	15	90.27	0	0.00	90.70	15	3,380	0.44%
2023/03/21	3	89.80	1	90.10	89.70	2	3,382	0.06%
2023/03/20	1	91.00	0	0.00	89.90	1	3,390	0.03%
2023/03/14	0	0.00	3	87.03	86.10	-3	3,395	-0.09%
2023/03/10	5	88.90	4	89.50	88.90	1	3,468	0.03%
2023/03/09	2	92.30	2	92.30	92.00	0	3,536	0.00%
2023/03/08	1	92.00	1	92.30	92.30	0	3,547	0.00%
2023/03/07	0	0.00	1	92.20	92.50	-1	3,544	-0.03%
2023/03/06	1	90.00	5	89.70	90.70	-4	3,527	-0.11%
2023/03/03	14	88.46	8	88.66	89.20	6	3,536	0.17%
2023/03/01	0	0.00	1	93.00	93.00	-1	3,378	-0.03%
2023/02/24	1	94.20	1	93.20	93.10	0	3,413	0.00%
2023/02/23	2	93.50	0	0.00	93.90	2	3,423	0.06%
2023/02/22	2	95.10	1	93.20	93.20	1	3,543	0.03%
2023/02/21	2	97.45	3	97.10	97.10	-1	3,626	-0.03%
2023/02/20	0	0.00	1	97.20	97.50	-1	3,771	-0.03%
2023/02/17	4	97.20	0	0.00	96.50	4	4,007	0.10%
2023/02/16	0	0.00	2	97.70	97.90	-2	4,067	-0.05%
2023/02/15	8	97.28	6	97.00	95.90	2	4,178	0.05%
2023/02/14	2	96.50	4	96.65	97.00	-2	4,192	-0.05%
2023/02/13	1	96.20	0	0.00	96.10	1	4,328	0.02%
2023/02/10	2	95.70	4	95.98	95.20	-2	4,382	-0.05%
2023/02/09	1	98.50	3	99.03	98.30	-2	4,372	-0.05%
2023/02/08	0	0.00	1	99.00	98.90	-1	4,401	-0.02%
2023/02/07	4	97.03	1	96.90	97.60	3	4,395	0.07%
2023/02/06	1	99.60	0	0.00	96.90	1	4,427	0.02%
2023/02/03	4.4	100.61	7	100.33	98.20	-2.6	4,387	-0.06%
2023/02/02	0.1	99.90	1	98.70	100.00	-0.9	4,351	-0.02%
2023/02/01	1.2	97.32	2	97.20	96.70	-0.8	4,263	-0.02%
2023/01/31	1.3	95.35	3	95.57	96.30	-1.7	4,303	-0.04%
2023/01/30	0	0.00	3	94.17	94.80	-3	4,295	-0.07%
2023/01/17	0	0.00	1	89.60	89.50	-1	4,271	-0.02%
2023/01/12	6	90.42	2	92.00	89.20	4	4,404	0.09%
2023/01/11	2	90.70	0	0.00	90.40	2	4,408	0.05%
2023/01/10	0	0.00	1	90.20	89.80	-1	4,472	-0.02%
2023/01/09	0	0.00	3	90.47	90.50	-3	4,547	-0.07%
2023/01/06	1	88.90	1	88.70	88.80	0	4,610	0.00%
2023/01/05	0	0.00	2	87.40	85.90	-2	4,723	-0.04%
2023/01/03	0	0.00	2	86.40	86.20	-2	4,956	-0.04%
2022/12/29	4	84.75	0	0.00	85.10	4	5,112	0.08%
2022/12/27	2	88.70	1	89.90	88.80	1	5,318	0.02%
2022/12/26	0	0.00	1	86.30	88.30	-1	5,391	-0.02%
2022/12/23	2	86.15	2	86.60	86.90	0	5,515	0.00%
2022/12/22	1	89.00	0	0.00	86.90	1	5,581	0.02%
2022/12/21	1	88.00	1	87.70	87.60	0	5,715	0.00%
2022/12/19	1	90.90	0	0.00	90.90	1	6,017	0.02%
2022/12/15	1	95.80	0	0.00	95.40	1	6,214	0.02%
2022/12/12	1	94.50	3	94.77	95.00	-2	6,289	-0.03%
2022/12/09	1	97.30	1	98.10	96.10	0	6,319	0.00%
2022/12/08	0	0.00	2	97.05	97.10	-2	6,371	-0.03%
2022/12/07	1	97.40	0	0.00	96.20	1	6,462	0.02%
2022/12/06	1	100.00	0	0.00	99.80	1	6,454	0.02%
2022/12/05	5	103.90	1	105.50	103.00	4	6,541	0.06%
2022/12/02	2	102.25	1	102.50	102.50	1	6,546	0.02%
2022/12/01	2	101.00	2	101.50	102.00	0	6,589	0.00%
2022/11/30	1	98.60	3	98.70	98.10	-2	6,601	-0.03%
2022/11/28	4	97.25	2	97.35	97.80	2	6,786	0.03%
2022/11/25	5	97.26	14	98.38	96.00	-9	6,967	-0.13%
2022/11/24	2	98.70	1.2	99.43	98.80	0.8	6,996	0.01%
2022/11/23	2	99.40	3	99.87	98.30	-1	7,077	-0.01%
2022/11/22	4	98.58	1	99.60	98.30	3	7,184	0.04%
2022/11/21	0	0.00	2	100.50	100.00	-2	7,322	-0.03%
2022/11/18	10	102.05	4	102.75	99.60	6	7,455	0.08%
2022/11/17	5	101.00	13	100.80	102.00	-8	7,553	-0.11%
2022/11/16	8	98.96	4	98.68	98.30	4	7,672	0.05%
2022/11/15	9	98.56	4	98.65	101.00	5	7,668	0.07%
2022/11/14	1	94.50	4	94.68	95.30	-3	8,013	-0.04%
2022/11/11	2	94.50	20	96.27	93.60	-18	8,238	-0.22%
2022/11/10	2	93.05	1.5	93.63	93.00	0.5	8,202	0.01%
2022/11/09	2	94.25	3.3	94.40	94.30	-1.3	8,285	-0.02%
2022/11/08	3	91.57	2.1	91.45	90.40	1	8,385	0.01%
2022/11/07	1	91.90	2	91.85	91.10	-1	8,445	-0.01%
2022/11/04	1	88.30	0	0.00	91.10	1	8,609	0.01%
2022/11/03	1	89.90	0	0.00	89.90	1	8,677	0.01%
2022/11/02	0	0.00	3	88.90	89.40	-3	8,945	-0.03%
2022/11/01	3	87.47	1	87.90	87.70	2	8,968	0.02%
2022/10/31	0	0.00	3	86.00	87.00	-3	9,084	-0.03%
2022/10/28	3	84.00	0	0.00	83.90	3	9,165	0.03%
2022/10/27	1	82.10	2	85.40	85.90	-1	9,348	-0.01%
2022/10/26	1.1	82.16	0	0.00	81.90	1.1	9,542	0.01%
2022/10/25	0	0.00	5	84.38	82.50	-5	9,588	-0.05%
2022/10/24	5.2	86.10	3	86.20	85.00	2.2	9,723	0.02%
2022/10/21	2	85.55	3	86.07	84.00	-1	9,912	-0.01%
2022/10/20	3	86.63	4	84.58	86.20	-1	10,050	-0.01%
2022/10/19	0	0.00	3	87.63	85.80	-3	10,335	-0.03%
2022/10/18	2	86.60	1	88.00	87.90	1	10,432	0.01%
2022/10/17	1	85.00	2	85.25	86.80	-1	10,554	-0.01%
2022/10/14	4	87.28	3	89.03	89.10	1	10,742	0.01%
2022/10/13	2	89.00	2	84.15	83.00	0	11,153	0.00%
2022/10/12	3.1	91.58	0	0.00	90.00	3.1	11,255	0.03%
2022/10/11	0	0.00	2	91.90	90.80	-2	11,414	-0.02%
2022/10/07	3.1	98.62	6	97.70	97.50	-2.9	11,748	-0.02%
2022/10/06	2.3	101.22	3	101.83	101.50	-0.7	11,787	-0.01%
2022/10/05	17	101.66	6	103.08	99.80	11	11,825	0.09%
2022/10/04	3	99.60	6.2	99.29	101.00	-3.2	11,829	-0.03%
2022/10/03	7	94.51	4	93.13	94.80	3	12,009	0.02%
2022/09/30	1	91.10	2.4	91.53	95.00	-1.4	12,487	-0.01%
2022/09/29	5	91.84	4	91.68	91.10	1	12,909	0.01%
2022/09/28	1.4	94.35	4.5	91.69	90.70	-3.1	13,222	-0.02%
2022/09/27	4	97.05	5	98.24	99.60	-1	13,774	-0.01%
2022/09/26	1.2	102.08	2	100.65	98.50	-0.8	14,054	-0.01%
2022/09/23	4	112.13	3	109.33	107.00	1	14,215	0.01%
2022/09/22	2	112.75	2	111.25	114.00	0	14,252	0.00%
2022/09/21	3	110.67	1	111.50	110.00	2	14,266	0.01%
2022/09/20	0	0.00	1	111.00	113.00	-1	14,345	-0.01%
2022/09/16	1	112.00	5	110.50	109.50	-4	14,612	-0.03%
2022/09/15	1	112.50	0	0.00	111.50	1	14,736	0.01%
2022/09/14	1.5	108.50	2	112.75	114.00	-0.5	14,959	0.00%
2022/09/13	1.3	112.77	152	112.33	111.50	-150.7	15,080	-1.00%	大賣/鉅額交易
2022/09/12	2.2	113.23	2	113.00	112.50	0.2	15,194	0.00%
2022/09/08	2	110.00	2	109.75	110.00	0	15,217	0.00%
2022/09/07	4	105.50	3	105.17	105.00	1	15,282	0.01%
2022/09/06	1	106.00	2	107.50	107.00	-1	15,312	-0.01%
2022/09/05	4	112.00	0	0.00	110.50	4	15,354	0.03%
2022/09/02	2	113.25	7	112.64	115.00	-5	15,372	-0.03%
2022/09/01	7	113.00	7	112.00	113.00	0	15,352	0.00%
2022/08/31	1	115.00	2	115.50	115.50	-1	15,307	-0.01%
2022/08/30	7	116.57	1	116.50	117.00	6	15,517	0.04%
2022/08/29	8	113.25	3	112.50	116.00	5	15,566	0.03%
2022/08/26	4	117.50	1	116.50	115.50	3	15,485	0.02%
2022/08/25	11	116.27	3	116.67	117.00	8	15,471	0.05%
2022/08/24	6	115.50	4	115.13	113.00	2	15,425	0.01%
2022/08/23	3	112.17	2	115.00	115.50	1	15,405	0.01%
2022/08/22	3	112.67	6	111.92	111.50	-3	15,309	-0.02%
2022/08/19	6	113.33	43	113.40	113.00	-37	15,226	-0.24%
2022/08/18	6	103.83	14	107.07	109.00	-8	14,800	-0.05%
2022/08/17	5	103.70	2	103.75	102.50	3	14,631	0.02%
2022/08/16	26	106.10	2	104.75	104.50	24	14,638	0.16%
2022/08/15	16	104.75	2	103.50	105.50	14	14,659	0.10%
2022/08/12	6	101.25	2	102.00	101.50	4	14,467	0.03%
2022/08/11	3	101.17	2	100.50	99.60	1	14,453	0.01%
2022/08/09	7	101.50	4	100.75	101.00	3	14,513	0.02%
2022/08/08	1	98.60	1	98.30	99.50	0	14,328	0.00%
2022/08/05	2	97.20	4	96.90	98.80	-2	14,409	-0.01%
2022/08/04	4	93.80	2	94.90	95.00	2	14,382	0.01%
2022/08/03	3	93.57	6	94.07	93.20	-3	14,364	-0.02%
2022/08/02	2	96.80	10	96.41	96.20	-8	14,293	-0.06%
2022/08/01	1	100.50	3	101.50	100.50	-2	14,116	-0.01%
2022/07/29	7	102.07	22	101.66	102.50	-15	14,118	-0.11%
2022/07/28	8	99.70	4	99.43	98.50	4	14,034	0.03%
2022/07/27	9	98.47	6	99.08	99.50	3	13,908	0.02%
2022/07/26	13	99.61	3	98.80	97.40	10	13,776	0.07%
2022/07/25	5	99.20	5	100.40	100.50	0	13,539	0.00%
2022/07/22	2	100.50	1	99.10	99.10	1	13,580	0.01%
2022/07/21	8	100.34	16	101.06	101.50	-8	13,675	-0.06%
2022/07/20	422	98.28	14.3	99.58	99.30	407.7	13,520	3.02%	大買/鉅額交易
2022/07/19	5	93.66	5	94.46	94.30	0	13,162	0.00%
2022/07/18	5	94.42	10	94.48	93.00	-5	13,027	-0.04%
2022/07/15	11	92.45	59	90.93	93.00	-48	12,806	-0.37%
2022/07/14	53	86.87	4	86.75	88.00	49	12,375	0.40%
2022/07/13	3	84.80	8	85.40	83.50	-5	12,311	-0.04%
2022/07/12	7	84.39	34	85.12	82.00	-27	12,306	-0.22%
2022/07/11	9	88.00	5	87.90	87.90	4	12,314	0.03%
2022/07/08	13	88.95	4	88.18	88.50	9	12,130	0.07%
2022/07/07	15	82.18	12	83.60	85.00	3	11,708	0.03%
2022/07/06	14	84.44	26	84.61	83.50	-12	11,235	-0.11%
2022/07/05	16	87.53	14	87.53	90.10	2	10,979	0.02%
2022/07/04	5	94.58	0	0.00	90.90	5	10,346	0.05%
2022/07/01	3	105.17	19	103.08	101.00	-16	10,130	-0.16%
2022/06/30	4	115.75	9	113.83	112.00	-5	9,861	-0.05%
2022/06/28	6	123.17	2	123.00	124.50	4	10,015	0.04%
2022/06/27	3	120.67	9	122.56	125.00	-6	10,509	-0.06%
2022/06/24	7	118.64	3	117.83	116.50	4	10,563	0.04%
2022/06/23	7	117.43	13	116.92	119.00	-6	10,810	-0.06%
2022/06/22	10	117.90	7	117.64	119.50	3	11,550	0.03%
2022/06/21	2	112.50	4	115.25	118.00	-2	11,540	-0.02%
2022/06/20	2	112.50	0	0.00	108.50	2	11,618	0.02%
2022/06/17	2	118.50	0	0.00	118.50	2	11,816	0.02%
2022/06/16	8	125.13	4	125.13	120.50	4	12,158	0.03%
2022/06/15	6	127.33	6	128.33	126.50	0	12,606	0.00%
2022/06/14	3	131.83	2	131.00	131.00	1	13,160	0.01%
2022/06/13	2	133.50	6	131.83	133.50	-4	13,413	-0.03%
2022/06/10	2	133.75	0	0.00	132.50	2	13,626	0.01%
2022/06/09	2	135.00	6	134.83	134.50	-4	13,963	-0.03%
2022/06/08	3	132.17	10	133.90	133.50	-7	14,265	-0.05%
2022/06/07	0	0.00	3	128.83	130.00	-3	14,193	-0.02%
2022/06/06	30	127.70	6	126.58	127.00	24	14,134	0.17%
2022/06/02	3	128.00	1	129.50	127.50	2	14,263	0.01%
2022/06/01	2	126.25	2	126.50	126.00	0	14,291	0.00%
2022/05/31	3	126.00	2	127.00	126.50	1	14,344	0.01%
2022/05/30	6	123.83	7	123.57	125.00	-1	14,311	-0.01%
2022/05/27	1	120.00	0	0.00	119.00	1	14,305	0.01%
2022/05/26	4	121.50	0	0.00	119.50	4	14,337	0.03%
2022/05/25	1	120.50	33	117.48	120.50	-32	14,351	-0.22%
2022/05/24	19	119.29	12	118.63	115.50	7	14,427	0.05%
2022/05/23	3	122.50	1	123.00	121.00	2	14,403	0.01%
2022/05/20	2	119.25	0	0.00	119.00	2	14,368	0.01%
2022/05/19	1	120.00	2	117.75	120.00	-1	14,446	-0.01%
2022/05/18	4	120.63	17	119.18	121.00	-13	14,456	-0.09%
2022/05/17	3	116.00	1	115.50	117.00	2	14,241	0.01%
2022/05/16	12	115.08	1	116.00	113.00	11	14,299	0.08%
2022/05/13	6	113.67	13	114.35	113.50	-7	14,329	-0.05%
2022/05/12	6	109.92	3	110.33	108.50	3	14,376	0.02%
2022/05/11	3	113.50	1	114.50	112.00	2	14,608	0.01%
2022/05/10	4	110.13	6	110.67	113.50	-2	14,616	-0.01%
2022/05/09	4	110.00	0	0.00	108.50	4	14,710	0.03%
2022/05/06	0	0.00	2	111.75	116.00	-2	14,893	-0.01%
2022/05/05	5	115.20	6.2	113.24	113.00	-1.2	14,931	-0.01%
2022/05/04	1	111.50	0	0.00	112.00	1	14,911	0.01%
2022/05/03	0	0.00	1	106.50	108.00	-1	14,981	-0.01%
2022/04/28	3	103.00	5	102.80	102.50	-2	15,062	-0.01%
2022/04/27	4.1	104.41	0.1	104.50	106.00	4	14,925	0.03%
2022/04/26	2	109.25	2	109.75	110.00	0	14,714	0.00%
2022/04/25	3	109.00	1	110.00	110.00	2	14,715	0.01%
2022/04/22	2.3	117.91	3	117.00	115.00	-0.7	14,672	0.00%
2022/04/21	1	122.50	1	123.00	123.00	0	14,735	0.00%
2022/04/20	2	122.75	0	0.00	122.50	2	14,857	0.01%
2022/04/19	2	122.50	1	124.00	121.00	1	15,002	0.01%
2022/04/18	4.4	120.67	1	122.00	119.50	3.4	15,138	0.02%
2022/04/15	10	127.45	64	128.18	123.00	-54	15,233	-0.35%
2022/04/14	8	131.81	0	0.00	130.50	8	15,425	0.05%
2022/04/13	63	131.86	6	130.00	130.50	57	15,411	0.37%
2022/04/12	2	127.25	3	129.67	124.50	-1	15,455	-0.01%
2022/04/11	3	128.33	2	128.00	128.50	1	15,497	0.01%
2022/04/08	3	126.00	1	126.50	128.00	2	15,499	0.01%
2022/04/07	1	131.00	5	124.20	124.50	-4	15,528	-0.03%
2022/04/06	7	130.50	2	131.00	130.50	5	15,634	0.03%
2022/04/01	5	131.20	0	0.00	133.50	5	15,910	0.03%
2022/03/31	3	132.83	0	0.00	133.00	3	16,040	0.02%
2022/03/30	13	135.58	48	137.72	137.50	-35	15,779	-0.22%
2022/03/29	3	133.83	4	132.25	131.00	-1	15,296	-0.01%
2022/03/28	6	134.25	8	136.00	136.50	-2	15,114	-0.01%
2022/03/25	53	138.65	13.1	139.31	134.00	39.9	14,809	0.27%
2022/03/24	3	129.67	18	132.81	134.50	-15	14,028	-0.11%
2022/03/23	10	132.65	10	133.05	130.50	0	13,891	0.00%
2022/03/22	25	131.94	10	131.80	132.00	15	13,907	0.11%
2022/03/21	33	131.83	23	133.35	131.50	10	13,712	0.07%
2022/03/18	26	128.94	22	129.89	129.50	4	13,415	0.03%
2022/03/17	19	124.18	25.4	125.69	127.00	-6.4	13,097	-0.05%
2022/03/16	3	118.00	2	120.25	115.50	1	12,561	0.01%
2022/03/15	89	120.80	89	119.52	116.00	0	12,323	0.00%
2022/03/14	19	120.13	15	118.67	120.50	4	12,224	0.03%
2022/03/11	29.1	117.00	7	116.86	117.50	22.1	12,051	0.18%
2022/03/10	0	0.00	4	115.50	118.00	-4	11,755	-0.03%
2022/03/09	3	107.50	3	108.33	107.50	0	11,998	0.00%
2022/03/08	6	107.67	7.1	108.89	106.00	-1.1	12,521	-0.01%
2022/03/07	2.2	110.95	3	110.17	108.00	-0.8	12,436	-0.01%
2022/03/04	1.2	117.46	4.8	116.38	117.00	-3.6	12,518	-0.03%
2022/03/03	353	116.20	0	0.00	114.50	353	12,739	2.77%	大買/鉅額交易
2022/03/02	3	113.50	4	112.50	115.50	-1	12,940	-0.01%
2022/03/01	1	106.00	2	108.00	111.00	-1	13,007	-0.01%
2022/02/25	1	103.50	5	106.90	107.50	-4	13,312	-0.03%
2022/02/24	3	102.17	10	100.75	101.00	-7	13,622	-0.05%
2022/02/23	4	106.50	2	106.75	107.00	2	13,708	0.01%
2022/02/22	1	108.50	0	0.00	107.00	1	14,312	0.01%
2022/02/21	6	113.25	2	112.75	113.00	4	14,773	0.03%
2022/02/18	1	117.00	13	116.58	117.50	-12	15,619	-0.08%
2022/02/17	1	117.50	3	116.50	116.00	-2	16,741	-0.01%
2022/02/16	11	117.23	1	118.00	116.00	10	17,296	0.06%
2022/02/15	0.1	116.00	1	118.00	115.00	-0.9	17,696	-0.01%
2022/02/14	2	116.25	3	114.00	114.50	-1	18,179	-0.01%
2022/02/11	86	121.63	101	120.10	120.50	-15	18,412	-0.08%	大賣/
2022/02/10	2	115.00	3	114.17	113.50	-1	18,570	-0.01%
2022/02/09	39.5	114.44	8	114.13	115.50	31.5	18,977	0.17%
2022/02/08	15.4	109.75	11	107.09	109.00	4.4	19,452	0.02%
2022/02/07	6	102.58	7.1	103.15	106.50	-1.1	19,958	-0.01%
2022/01/26	14	105.75	4	105.13	106.00	10	20,938	0.05%
2022/01/25	5	108.20	5.1	106.84	105.00	-0.1	22,199	0.00%
2022/01/24	2	106.50	0	0.00	112.00	2	23,333	0.01%
2022/01/21	0	0.00	11	109.18	107.50	-11	24,393	-0.05%
2022/01/20	3	112.33	1	113.00	113.00	2	24,821	0.01%
2022/01/19	3	113.00	4	113.63	113.00	-1	25,702	0.00%
2022/01/18	1	117.00	0	0.00	116.00	1	27,585	0.00%
2022/01/14	4	112.25	4	112.50	115.50	0	28,705	0.00%
2022/01/13	2	115.00	4	114.25	114.50	-2	29,333	-0.01%
2022/01/12	3	117.33	3	117.50	116.50	0	30,283	0.00%
2022/01/11	8.6	119.96	6	121.33	117.50	2.6	31,864	0.01%
2022/01/10	4	122.50	3	124.50	125.50	1	32,869	0.00%
2022/01/07	7	125.64	7	123.64	123.50	0	33,851	0.00%
2022/01/05	6	135.92	2	135.50	135.00	4	35,729	0.01%
2022/01/04	17	143.00	13	141.85	141.00	4	36,751	0.01%
2022/01/03	6.3	145.72	6	145.42	144.50	0.3	38,902	0.00%
2021/12/30	1	143.00	7	144.14	143.00	-6	39,815	-0.02%
2021/12/29	11	148.45	13	147.65	146.00	-2	40,713	0.00%
2021/12/28	14	147.11	15	145.40	145.50	-1	41,252	0.00%
2021/12/27	7.4	142.97	3	140.33	144.50	4.4	41,547	0.01%
2021/12/24	2	137.00	2	137.00	136.00	0	41,792	0.00%
2021/12/23	3	139.83	4	139.00	138.00	-1	42,607	0.00%
2021/12/22	3	138.17	1	136.00	136.00	2	43,380	0.00%
2021/12/21	0	0.00	3	135.17	136.00	-3	44,216	-0.01%
2021/12/20	2	135.75	2	134.00	134.50	0	45,849	0.00%
2021/12/17	6	138.42	0	0.00	136.50	6	47,177	0.01%
2021/12/16	3	141.67	9	141.83	143.00	-6	48,924	-0.01%
2021/12/15	2	131.50	2	134.00	137.00	0	49,234	0.00%
2021/12/14	3	133.33	4	134.25	133.50	-1	49,407	0.00%
2021/12/13	10	134.80	7	133.93	134.00	3	49,442	0.01%
2021/12/10	7	137.93	2	138.50	137.50	5	49,568	0.01%
2021/12/09	5	140.60	2	141.00	141.50	3	49,819	0.01%
2021/12/08	0	0.00	4	146.63	143.00	-4	50,199	-0.01%
2021/12/07	8	143.31	3	146.33	143.00	5	50,938	0.01%
2021/12/06	3	150.17	5	150.40	149.50	-2	51,266	0.00%
2021/12/03	3	156.17	4	156.25	155.00	-1	51,575	0.00%
2021/12/02	15	154.53	20	154.85	156.00	-5	51,503	-0.01%
2021/12/01	7	148.36	3	148.00	148.00	4	51,169	0.01%
2021/11/30	10	151.10	6	149.58	150.00	4	51,467	0.01%
2021/11/29	27	145.19	28	147.45	148.50	-1	51,759	0.00%
2021/11/26	11	142.41	13	144.77	148.50	-2	51,975	0.00%
2021/11/25	4	145.75	4	146.00	145.50	0	51,787	0.00%
2021/11/24	8	144.44	8	145.31	145.00	0	51,859	0.00%
2021/11/23	10	150.45	3	148.67	147.00	7	51,866	0.01%
2021/11/22	3	157.33	4	153.75	153.00	-1	51,979	0.00%
2021/11/19	8	161.25	3	162.00	156.00	5	52,766	0.01%
2021/11/18	9	160.39	4	158.50	157.00	5	52,749	0.01%
2021/11/17	52	165.13	94	167.11	165.50	-42	52,962	-0.08%
2021/11/16	124	164.40	114	166.02	159.50	10	52,558	0.02%	大買/大賣/
2021/11/15	25	155.72	49	156.92	159.00	-24	51,648	-0.05%
2021/11/12	52	153.63	28	151.46	149.00	24	51,393	0.05%
2021/11/11	23	148.13	33	150.24	151.50	-10	51,178	-0.02%
2021/11/10	20	143.03	12	143.71	145.00	8	50,801	0.02%
2021/11/09	12	143.21	4	147.25	142.00	8	50,612	0.02%
2021/11/08	8	142.75	6	146.67	146.50	2	50,327	0.00%
2021/11/05	41	151.00	35.1	149.91	147.50	5.9	50,121	0.01%
2021/11/04	33	160.20	25	158.00	150.00	8	49,748	0.02%
2021/11/03	46	154.47	48	155.75	160.50	-2	49,363	0.00%
2021/11/02	376	159.93	373	159.96	154.00	3	48,518	0.01%	大買/大賣/
2021/11/01	47	160.82	38	161.37	165.50	9	47,371	0.02%
2021/10/29	39	152.65	143	150.38	152.50	-104	46,367	-0.22%	大賣/鉅額交易
2021/10/28	10	143.25	12	142.83	142.50	-2	45,320	0.00%
2021/10/27	29	142.67	50	141.94	141.50	-21	45,025	-0.05%
2021/10/26	141	142.73	49	143.33	140.00	92	44,406	0.21%	大買/
2021/10/25	8	134.44	4	135.50	135.00	4	42,768	0.01%
2021/10/22	39	131.95	48	132.66	135.50	-9	42,815	-0.02%
2021/10/21	38	135.96	34	134.32	132.50	4	42,435	0.01%
2021/10/20	117	130.41	132	131.00	135.50	-15	42,141	-0.04%	大買/大賣/
2021/10/19	98	133.87	74	135.33	129.50	24	41,482	0.06%
2021/10/18	128	128.86	118	129.53	132.00	10	40,515	0.02%	大買/大賣/
2021/10/15	8	125.19	103	124.21	128.50	-95	40,101	-0.24%	大賣/
2021/10/14	56	120.54	34	117.12	117.00	22	39,579	0.06%
2021/10/13	71	126.18	78	125.79	122.00	-7	39,274	-0.02%
2021/10/12	18	127.28	32	127.67	128.50	-14	39,148	-0.04%
2021/10/08	59	128.22	64	127.38	124.00	-5	39,173	-0.01%
2021/10/07	51	122.32	52	120.94	124.50	-1	37,710	0.00%
2021/10/06	181	115.08	133	116.16	113.50	48	37,871	0.13%	大買/大賣/
2021/10/05	50	110.30	40	109.78	113.50	10	37,204	0.03%
2021/10/04	8	112.06	5	107.20	106.00	3	36,571	0.01%
2021/10/01	18	112.17	12	114.58	112.00	6	36,165	0.02%
2021/09/30	42	115.18	72	115.29	118.00	-30	36,074	-0.08%
2021/09/29	64	116.79	4	113.13	112.00	60	35,335	0.17%
2021/09/28	25	123.72	66.3	122.14	122.00	-41.3	34,671	-0.12%
2021/09/27	213	127.25	262.2	126.31	123.00	-49.2	33,883	-0.15%	大買/大賣/
2021/09/24	117	120.75	10.3	120.88	119.50	106.7	32,349	0.33%	大買/鉅額交易
2021/09/23	27	116.91	52	117.35	121.00	-25	31,055	-0.08%
2021/09/22	4	108.75	2	108.75	110.50	2	29,473	0.01%
2021/09/17	14	103.00	16	102.78	107.50	-2	29,084	-0.01%
2021/09/16	4	102.25	1	102.50	101.50	3	28,932	0.01%
2021/09/15	8	103.63	19	101.92	100.50	-11	28,857	-0.04%
2021/09/14	2	107.75	4	108.25	106.00	-2	28,654	-0.01%
2021/09/13	27	108.70	3	107.33	106.50	24	28,806	0.08%
2021/09/10	18	105.42	9	106.78	108.00	9	28,763	0.03%
2021/09/09	7	99.11	8	100.79	101.50	-1	28,549	0.00%
2021/09/08	2	95.20	8	99.59	94.60	-6	28,436	-0.02%
2021/09/07	6	98.63	20	100.00	98.60	-14	28,804	-0.05%
2021/09/06	1	105.50	0	0.00	103.50	1	29,578	0.00%
2021/09/03	7	102.86	0	0.00	103.00	7	29,580	0.02%
2021/09/02	8	110.81	15.2	109.16	106.00	-7.2	29,540	-0.02%
2021/09/01	14	109.61	18	108.72	114.00	-4	29,120	-0.01%
2021/08/31	2	108.75	1	106.00	109.00	1	28,646	0.00%
2021/08/30	9	106.67	9	105.50	106.00	0	28,721	0.00%
2021/08/27	13.1	106.04	2	107.00	104.50	11.1	28,782	0.04%
2021/08/26	11	107.59	7	110.36	111.50	4	29,032	0.01%
2021/08/25	25	108.22	37.1	110.18	106.50	-12.1	28,704	-0.04%
2021/08/24	33	105.71	111	105.50	105.00	-78	27,801	-0.28%	大賣/
2021/08/23	106	99.95	2	103.50	104.00	104	27,303	0.38%	大買/鉅額交易
2021/08/20	1	92.90	8.1	91.77	94.60	-7.1	26,844	-0.03%
2021/08/19	2	88.25	1	91.00	86.00	1	26,642	0.00%
2021/08/18	1	89.60	1	87.00	89.80	0	26,569	0.00%
2021/08/17	6	84.73	13	88.25	84.50	-7	26,688	-0.03%
2021/08/16	9	92.12	1	91.50	92.00	8	26,509	0.03%
2021/08/13	1	90.90	7	91.71	90.30	-6	26,453	-0.02%
2021/08/12	2	95.45	2	96.15	95.60	0	26,366	0.00%
2021/08/11	1	93.30	3	90.60	93.30	-2	26,380	-0.01%
2021/08/10	4.1	96.02	2	94.30	96.50	2.1	26,198	0.01%
2021/08/09	8.2	97.45	5	97.32	95.40	3.2	26,051	0.01%
2021/08/06	10	108.15	7	105.50	106.00	3	25,867	0.01%
2021/08/05	0	0.00	5	109.90	112.50	-5	25,914	-0.02%
2021/08/04	6	107.33	4	110.75	107.00	2	26,200	0.01%
2021/08/03	9	107.83	2	108.50	108.50	7	26,113	0.03%
2021/08/02	3.1	104.19	0	0.00	106.50	3.1	26,038	0.01%
2021/07/30	12	106.00	9	104.94	102.50	3	25,949	0.01%
2021/07/29	10	106.05	2	106.00	108.00	8	25,755	0.03%
2021/07/28	5	104.40	20	103.70	104.50	-15	25,598	-0.06%
2021/07/27	4	120.63	5	115.60	112.00	-1	25,361	0.00%
2021/07/26	10	117.25	16	118.97	118.00	-6	25,132	-0.02%
2021/07/23	3	118.83	8	115.06	114.00	-5	24,749	-0.02%
2021/07/22	11.1	120.47	11	120.50	121.50	0.1	24,472	0.00%
2021/07/21	44	111.01	48	114.30	117.00	-4	23,826	-0.02%
2021/07/20	27	113.80	25	110.34	106.50	2	23,256	0.01%
2021/07/19	16	114.59	6	115.67	112.50	10	22,976	0.04%
2021/07/16	39	106.09	37	109.07	111.00	2	22,765	0.01%
2021/07/15	10	99.28	38	100.21	107.00	-28	22,479	-0.12%
2021/07/14	9	96.80	14	96.97	99.60	-5	21,925	-0.02%
2021/07/13	35	96.71	8.5	96.49	90.60	26.5	21,341	0.12%
2021/07/12	7	87.00	10	89.71	92.70	-3	20,269	-0.01%
2021/07/09	7	85.30	12	85.44	84.30	-5	20,067	-0.02%
2021/07/08	8	84.26	2	83.60	83.70	6	20,187	0.03%
2021/07/07	18	83.23	6	83.35	84.30	12	20,213	0.06%
2021/07/06	8	80.54	28	80.03	79.70	-20	20,418	-0.10%
2021/07/05	14.5	80.45	2	81.60	80.60	12.5	20,953	0.06%
2021/07/02	1	76.40	1	77.70	79.20	0	21,542	0.00%
2021/07/01	1	78.60	13	76.98	76.10	-12	22,398	-0.05%
2021/06/30	1	79.00	0	0.00	78.30	1	23,111	0.00%
2021/06/29	18	80.06	29	78.01	77.70	-11	23,415	-0.05%
2021/06/28	10	83.55	11	83.72	81.50	-1	23,399	0.00%
2021/06/25	0	0.00	2	85.00	85.00	-2	24,037	-0.01%
2021/06/24	20	83.80	6	83.92	83.10	14	24,507	0.06%
2021/06/23	7	82.44	17	82.11	82.90	-10	24,570	-0.04%
2021/06/22	9	85.21	5	81.26	81.00	4	24,919	0.02%
2021/06/21	15	86.79	5	87.38	85.20	10	25,138	0.04%
2021/06/18	18	86.85	20	86.43	87.50	-2	25,777	-0.01%
2021/06/17	1	80.50	16	80.26	81.10	-15	25,476	-0.06%
2021/06/16	16	80.17	6	81.48	78.40	10	25,378	0.04%
2021/06/15	16	78.46	24	76.65	79.90	-8	24,755	-0.03%
2021/06/11	22	72.23	21	72.42	72.70	1	23,827	0.00%
2021/06/10	20	71.65	9	71.97	70.10	11	23,921	0.05%
2021/06/09	34	69.85	37	70.26	70.40	-3	23,846	-0.01%
2021/06/08	8	70.74	9	69.24	69.40	-1	23,948	0.00%
2021/06/07	6	69.15	8	70.59	70.80	-2	23,914	-0.01%
2021/06/04	15	71.27	16	69.36	68.50	-1	23,699	0.00%
2021/06/03	14	71.51	14	72.49	72.70	0	23,504	0.00%
2021/06/02	12	69.39	10	69.08	68.80	2	22,927	0.01%
2021/06/01	6	68.30	3	69.00	69.00	3	22,715	0.01%
2021/05/31	4	68.12	13	67.52	67.30	-9	22,613	-0.04%
2021/05/28	16	68.28	12	68.53	67.70	4	22,504	0.02%
2021/05/27	10	64.30	6	65.15	66.60	4	22,262	0.02%
2021/05/26	1	64.20	11	63.27	63.60	-10	22,025	-0.05%
2021/05/25	39	62.04	15	64.12	63.30	24	21,986	0.11%
2021/05/24	6	55.98	16	56.18	59.90	-10	21,802	-0.05%
2021/05/21	11	56.97	3	57.07	56.00	8	22,535	0.04%
2021/05/20	0	0.00	9	55.78	55.60	-9	22,687	-0.04%
2021/05/19	13	55.56	0	0.00	54.90	13	22,627	0.06%
2021/05/18	2	51.90	1	54.00	54.00	1	22,512	0.00%
2021/05/17	0	0.00	5	46.75	49.15	-5	22,514	-0.02%
2021/05/13	15	55.69	32	55.19	54.80	-17	22,250	-0.08%
2021/05/12	31	55.76	3	54.93	56.00	28	22,119	0.13%
2021/05/11	3	54.40	1	53.80	53.60	2	21,817	0.01%
2021/05/10	5	59.72	5	59.80	58.80	0	21,807	0.00%
2021/05/07	7	59.80	3	60.60	61.90	4	21,825	0.02%
2021/05/06	2	58.15	0	0.00	58.50	2	21,845	0.01%
2021/05/05	3	59.33	4	60.95	58.00	-1	21,940	0.00%
2021/05/04	9	59.71	4	57.73	60.80	5	21,922	0.02%
2021/05/03	4	61.45	3	61.27	61.60	1	21,814	0.00%
2021/04/29	2	65.60	9	66.00	65.10	-7	21,797	-0.03%
2021/04/28	6	66.05	1	66.80	67.30	5	22,200	0.02%
2021/04/27	2	67.30	5	66.60	66.20	-3	22,450	-0.01%
2021/04/26	10	69.04	9	68.38	68.20	1	22,748	0.00%
2021/04/23	11	67.69	32	68.24	68.70	-21	23,292	-0.09%
2021/04/22	14	70.39	34	71.01	67.10	-20	23,909	-0.08%
2021/04/21	71	76.59	61	76.90	74.50	10	24,734	0.04%
2021/04/20	37	74.20	118.1	70.76	74.90	-81.1	24,436	-0.33%	大賣/
2021/04/19	24	69.99	11	70.25	70.70	13	24,647	0.05%
2021/04/16	2	68.60	0	0.00	68.60	2	24,760	0.01%
2021/04/15	7	69.86	3	69.90	68.80	4	24,734	0.02%
2021/04/14	2	66.35	10	66.53	68.70	-8	24,716	-0.03%
2021/04/13	37	69.69	33	68.16	68.00	4	24,676	0.02%
2021/04/12	6	69.67	37	69.17	68.00	-31	24,583	-0.13%
2021/04/09	118	75.67	20	76.26	75.00	98	24,329	0.40%	大買/
2021/04/08	17	73.68	9	72.51	74.50	8	23,755	0.03%
2021/04/07	14	68.39	3	67.93	69.00	11	23,064	0.05%
2021/04/06	19	64.87	16	63.80	65.80	3	22,461	0.01%
2021/04/01	2	60.70	6	61.02	59.90	-4	21,918	-0.02%
2021/03/31	2	59.20	0	0.00	59.50	2	21,803	0.01%
2021/03/30	20	60.95	35	61.21	60.90	-15	21,724	-0.07%
2021/03/29	23	58.45	39	58.77	59.50	-16	21,067	-0.08%
2021/03/26	1	55.00	0	0.00	55.80	1	20,571	0.00%
2021/03/25	6	55.60	23	54.54	55.40	-17	20,466	-0.08%
2021/03/24	12	54.69	18	54.98	55.00	-6	20,076	-0.03%
2021/03/23	22	54.91	17	56.41	52.00	5	19,449	0.03%
2021/03/22	16	55.13	1	56.70	56.70	15	18,413	0.08%
2021/03/19	4	52.10	8	51.76	51.60	-4	18,192	-0.02%
2021/03/18	2	51.70	29	52.20	51.80	-27	18,173	-0.15%
2021/03/17	7	51.79	3	50.90	50.80	4	18,553	0.02%
2021/03/16	30	51.50	35	51.25	50.40	-5	19,764	-0.03%
2021/03/15	11	50.00	16	49.98	49.95	-5	20,109	-0.02%
2021/03/12	8	47.76	4	48.84	48.90	4	20,161	0.02%
2021/03/11	8	46.03	1	46.20	46.90	7	20,259	0.03%
2021/03/10	0	0.00	17	45.49	44.70	-17	20,376	-0.08%
2021/03/09	16	44.89	0	0.00	45.00	16	21,015	0.08%
2021/03/08	2	46.38	2	45.63	44.25	0	20,995	0.00%
2021/03/04	0	0.00	1	47.10	46.80	-1	21,449	0.00%
2021/03/03	2	46.80	1	47.90	47.90	1	21,642	0.00%
2021/03/02	0	0.00	1	47.00	47.30	-1	21,725	0.00%
2021/02/26	5	47.56	4	47.20	47.60	1	22,034	0.00%
2021/02/25	6	49.20	13	48.78	48.60	-7	22,532	-0.03%
2021/02/24	20	50.48	8	50.58	49.40	12	22,516	0.05%
2021/02/23	58	52.00	28	52.30	51.80	30	22,425	0.13%
2021/02/22	19	49.17	1	49.45	50.80	18	21,548	0.08%
2021/02/19	0	0.00	2	46.00	46.20	-2	21,195	-0.01%
2021/02/18	5	46.35	0	0.00	46.60	5	21,117	0.02%
2021/02/17	9	47.62	1	47.55	46.25	8	21,022	0.04%
2021/02/05	3	45.77	0	0.00	45.65	3	20,861	0.01%
2021/02/04	1	46.10	1	46.70	46.10	0	20,786	0.00%
2021/02/03	3	47.32	2	48.10	47.25	1	20,700	0.00%
2021/02/02	7	46.99	7	46.74	48.00	0	20,514	0.00%
2021/02/01	6	44.21	8	44.28	45.85	-2	20,331	-0.01%
2021/01/29	5	46.61	9	46.07	44.80	-4	20,125	-0.02%
2021/01/28	3	47.62	0	0.00	47.10	3	19,980	0.02%
2021/01/27	7	48.90	12	48.88	49.10	-5	19,843	-0.03%
2021/01/26	1	49.50	1	49.50	48.00	0	19,622	0.00%
2021/01/25	4	49.08	11	48.50	49.30	-7	19,481	-0.04%
2021/01/22	5	49.42	1	48.75	49.70	4	19,292	0.02%
2021/01/21	4	50.74	4	51.50	48.65	0	19,067	0.00%
2021/01/20	5	49.02	41	49.71	49.40	-36	18,548	-0.19%
2021/01/19	77	51.42	45	51.91	50.00	32	18,146	0.18%
2021/01/18	18	52.50	36	52.40	52.50	-18	17,692	-0.10%
2021/01/15	27	51.56	30	51.36	51.00	-3	16,927	-0.02%
2021/01/14	46	49.71	29	48.91	50.10	17	16,128	0.11%
2021/01/13	1	45.65	38	46.63	46.85	-37	14,645	-0.25%
2021/01/12	47	42.58	64	43.18	42.60	-17	14,261	-0.12%
2021/01/11	32	40.85	31	41.61	41.70	1	13,388	0.01%
2021/01/08	0	0.00	1	38.70	38.85	-1	13,094	-0.01%
2021/01/07	1	39.90	3	39.50	39.30	-2	13,116	-0.02%
2021/01/06	13	39.73	37	40.87	39.80	-24	13,007	-0.18%
2021/01/05	13	41.53	12	41.32	41.15	1	12,715	0.01%
2021/01/04	37	42.73	13	42.33	42.60	24	12,539	0.19%
2020/12/31	4	40.45	25	40.16	40.60	-21	12,196	-0.17%
2020/12/30	5	40.64	11	41.10	40.10	-6	12,164	-0.05%
2020/12/29	14	42.17	9	41.37	41.00	5	12,057	0.04%
2020/12/28	8	41.43	56	41.21	41.65	-48	11,676	-0.41%
2020/12/25	13	40.01	33	40.20	39.85	-20	11,341	-0.18%
2020/12/24	11	39.30	9	39.05	39.40	2	11,015	0.02%
2020/12/23	31	38.32	5	38.20	39.20	26	10,851	0.24%
2020/12/22	27	38.45	7	38.25	37.20	20	10,783	0.19%
2020/12/21	2	37.73	6	37.68	37.50	-4	10,875	-0.04%
2020/12/18	6	38.48	5	38.30	38.85	1	10,875	0.01%
2020/12/17	13	37.94	1	37.70	38.85	12	10,782	0.11%
2020/12/16	26	38.40	3	38.35	38.25	23	10,654	0.22%
2020/12/15	3	38.50	22	38.61	37.70	-19	10,552	-0.18%
2020/12/14	52	40.49	16	40.09	40.15	36	10,345	0.35%
2020/12/11	31	40.23	106	40.96	38.80	-75	10,064	-0.75%	大賣/
2020/12/10	185	40.99	91	40.79	41.10	94	9,491	0.99%	大買/
2020/12/09	52	38.20	41	39.41	39.60	11	8,064	0.14%
2020/12/08	17	36.45	114	35.82	36.00	-97	7,328	-1.32%	大賣/
2020/12/07	38	35.19	11	34.98	35.20	27	7,011	0.39%
2020/12/04	59	33.77	2	33.90	34.00	57	6,711	0.85%
2020/12/03	5	34.26	19	34.45	33.45	-14	6,581	-0.21%
2020/12/02	5	32.89	17	32.73	32.65	-12	6,209	-0.19%
2020/12/01	1	32.30	6	32.54	32.30	-5	6,100	-0.08%
2020/11/30	39	33.44	35	33.27	32.85	4	5,978	0.07%
2020/11/27	33	32.37	77	32.33	32.30	-44	5,578	-0.79%
2020/11/26	10	32.10	26.5	31.93	31.95	-16.5	5,317	-0.31%
2020/11/25	1	32.60	9	32.01	32.05	-8	5,187	-0.15%
2020/11/24	133	32.04	86	31.08	31.70	47	4,817	0.98%	大買/
2020/11/23	3	29.95	7	29.77	29.80	-4	4,219	-0.09%
2020/11/20	6	29.55	6	29.13	29.65	0	4,054	0.00%
2020/11/19	2	28.40	0	0.00	28.50	2	3,864	0.05%
2020/11/18	0	0.00	3	28.15	28.15	-3	3,900	-0.08%
2020/11/17	2	28.50	0	0.00	28.20	2	4,074	0.05%
2020/11/16	0	0.00	2	28.05	28.35	-2	4,401	-0.05%
2020/11/06	2	27.50	0	0.00	27.40	2	4,928	0.04%
2020/11/02	2	27.05	3	26.95	27.00	-1	5,375	-0.02%
2020/10/30	8	27.54	1	27.15	27.10	7	5,527	0.13%
2020/10/29	7	27.39	0	0.00	27.55	7	5,763	0.12%
2020/10/26	5	28.62	0	0.00	28.55	5	6,239	0.08%
2020/10/23	3	28.95	0	0.00	28.95	3	6,547	0.05%
2020/10/22	20	29.38	3	29.35	29.00	17	7,735	0.22%
2020/10/21	0	0.00	1	29.05	29.15	-1	8,049	-0.01%
2020/10/19	0	0.00	5	28.85	29.15	-5	9,397	-0.05%
2020/10/16	10	29.14	4	29.11	28.55	6	10,259	0.06%
2020/10/15	6	29.30	2	29.20	29.30	4	10,442	0.04%
2020/10/14	0	0.00	1	27.85	28.60	-1	10,382	-0.01%
2020/10/13	12	27.80	3	28.00	27.75	9	10,652	0.08%
2020/10/12	1	27.95	0	0.00	27.95	1	11,226	0.01%
2020/10/08	0	0.00	2	28.75	28.55	-2	11,454	-0.02%
2020/10/07	3	29.03	1	28.85	29.00	2	12,293	0.02%
2020/10/05	2	27.90	0	0.00	27.85	2	13,193	0.02%
2020/09/29	0	0.00	1	28.10	27.70	-1	13,344	-0.01%
2020/09/28	1	28.05	0	0.00	28.30	1	13,463	0.01%
2020/09/25	0	0.00	112	28.02	27.50	-112	13,617	-0.82%	大賣/鉅額交易
2020/09/24	112	30.10	102	29.80	29.35	10	13,724	0.07%	大買/大賣/
2020/09/23	110	29.68	100	29.55	30.00	10	13,469	0.07%	大買/
2020/09/22	100	29.54	5	28.90	29.35	95	13,378	0.71%
2020/09/17	0	0.00	2	29.50	29.60	-2	13,329	-0.02%
2020/09/16	1	29.40	0	0.00	29.10	1	13,299	0.01%
2020/09/14	2	29.00	2	28.95	28.90	0	13,345	0.00%
2020/09/11	0	0.00	1	28.70	28.35	-1	13,328	-0.01%
2020/09/10	1	28.90	1	28.95	28.55	0	13,336	0.00%
2020/09/09	1	28.70	0	0.00	28.90	1	13,371	0.01%
2020/09/08	3	28.97	0	0.00	28.90	3	13,385	0.02%
2020/09/07	7	29.34	13	29.53	29.35	-6	13,385	-0.04%
2020/09/02	3	27.42	11	27.48	27.30	-8	13,432	-0.06%
2020/09/01	5	26.80	0	0.00	26.85	5	13,467	0.04%
2020/08/28	0	0.00	2	27.00	26.70	-2	14,029	-0.01%
2020/08/27	1	27.05	0	0.00	26.75	1	14,055	0.01%
2020/08/26	0	0.00	20	26.94	27.10	-20	14,087	-0.14%
2020/08/21	13	27.25	25	27.20	27.05	-12	14,326	-0.08%
2020/08/20	10	30.00	2	27.90	27.00	8	14,302	0.06%
2020/08/19	0	0.00	15	29.85	30.00	-15	14,482	-0.10%
2020/08/18	26	30.54	5	30.40	30.40	21	15,022	0.14%
2020/08/17	3	30.28	1	30.20	30.40	2	15,120	0.01%
2020/08/13	15	29.10	0	0.00	29.00	15	15,368	0.10%
2020/08/11	0	0.00	30	29.38	29.05	-30	15,467	-0.19%
2020/08/10	0	0.00	5	29.60	29.45	-5	15,465	-0.03%
2020/08/07	40	30.60	43	30.77	30.60	-3	15,450	-0.02%
2020/08/06	20	30.50	25	30.85	30.45	-5	15,867	-0.03%
2020/08/05	0	0.00	3	31.40	31.10	-3	15,774	-0.02%
2020/08/04	1	31.90	13	32.06	31.60	-12	15,797	-0.08%
2020/08/03	12	31.50	5	31.10	31.55	7	15,611	0.04%
2020/07/31	10	31.99	7	31.84	31.65	3	15,508	0.02%
2020/07/30	34	31.65	18	31.65	31.80	16	15,356	0.10%
2020/07/29	1	31.55	19	31.22	31.95	-18	15,201	-0.12%
2020/07/28	62	33.01	43	33.46	30.50	19	14,897	0.13%
2020/07/27	126	31.92	255	31.89	32.80	-129	13,771	-0.94%	大買/大賣/鉅額交易
2020/07/24	55	31.87	33	31.50	31.25	22	13,310	0.17%
2020/07/23	43	32.11	75	32.11	32.40	-32	12,818	-0.25%
2020/07/22	262	30.55	209	30.60	30.85	53	11,977	0.44%	大買/大賣/
2020/07/21	6	29.33	16	29.25	29.05	-10	11,113	-0.09%
2020/07/20	6	28.51	1	28.90	28.55	5	10,922	0.05%
2020/07/17	112	29.18	36	28.35	28.80	76	10,895	0.70%	大買/
2020/07/16	123	29.78	92	30.04	29.90	31	10,660	0.29%	大買/
2020/07/15	1	28.30	3	29.42	28.15	-2	10,122	-0.02%
2020/07/14	20.5	29.92	44	29.75	29.20	-23.5	10,025	-0.23%
2020/07/13	11	28.93	80	29.01	29.85	-69	9,341	-0.74%
2020/07/10	1	26.95	0	0.00	27.15	1	8,774	0.01%
2020/07/09	18	27.48	10	27.65	27.15	8	8,759	0.09%
2020/07/08	17	27.39	10	27.65	27.45	7	8,708	0.08%
2020/07/07	13	27.68	3	27.80	26.95	10	8,664	0.12%
2020/07/06	16	27.79	3	28.07	27.90	13	8,586	0.15%
2020/07/03	46	27.35	29	26.96	27.50	17	8,474	0.20%
2020/07/02	0	0.00	5	25.95	25.95	-5	8,284	-0.06%
2020/07/01	1	26.00	0	0.00	25.90	1	8,284	0.01%
2020/06/29	3	26.15	0	0.00	25.60	3	8,311	0.04%
2020/06/24	21	26.60	0	0.00	26.45	21	8,315	0.25%
2020/06/23	0	0.00	9	26.35	26.30	-9	8,407	-0.11%
2020/06/22	19	26.21	10	26.10	26.15	9	8,457	0.11%
2020/06/19	5	27.15	21	27.13	26.55	-16	8,517	-0.19%
2020/06/17	16	26.25	0	0.00	26.25	16	8,502	0.19%
2020/06/16	4	26.56	10	26.71	26.60	-6	8,646	-0.07%
2020/06/15	13	26.18	0	0.00	26.10	13	8,852	0.15%
2020/06/12	3	26.00	1	26.60	26.65	2	8,997	0.02%
2020/06/11	6	27.21	15	28.08	26.80	-9	9,112	-0.10%
2020/06/10	9	28.38	0	0.00	27.85	9	9,212	0.10%
2020/06/09	5	29.30	16	29.17	28.55	-11	9,325	-0.12%
2020/06/08	16	28.82	9	28.96	28.80	7	9,473	0.07%
2020/06/05	9	28.65	0	0.00	28.50	9	9,803	0.09%
2020/06/04	23	28.90	109	29.44	28.65	-86	9,915	-0.87%	大賣/
2020/06/03	2	28.25	8	28.20	28.30	-6	9,533	-0.06%
2020/06/02	0	0.00	10	28.20	27.90	-10	9,514	-0.11%
2020/06/01	13	28.19	0	0.00	28.00	13	9,526	0.14%
2020/05/29	3	28.20	14	28.27	27.80	-11	9,546	-0.12%
2020/05/28	19	28.52	22	28.71	28.20	-3	9,543	-0.03%
2020/05/27	9	28.37	30	28.47	28.20	-21	9,648	-0.22%
2020/05/26	47	29.67	25	29.68	28.25	22	9,586	0.23%
2020/05/25	55	29.23	12	28.65	29.65	43	9,149	0.47%
2020/05/22	22	27.84	12	27.57	27.15	10	8,577	0.12%
2020/05/21	26	26.96	46	27.10	27.05	-20	8,375	-0.24%
2020/05/20	1	26.65	14	26.49	26.60	-13	8,425	-0.15%
2020/05/19	5	26.00	0	0.00	25.80	5	8,255	0.06%
2020/05/18	11	26.65	18	26.18	25.90	-7	8,212	-0.09%
2020/05/15	20	25.90	0	0.00	26.20	20	8,136	0.25%
2020/05/14	6	26.07	3	26.23	25.55	3	8,251	0.04%
2020/05/13	15	26.72	30	27.13	26.70	-15	8,194	-0.18%
2020/05/12	7	26.09	6	25.93	25.70	1	7,714	0.01%
2020/05/11	12	25.69	7	26.03	26.10	5	7,665	0.07%
2020/05/08	4	25.38	0	0.00	24.85	4	7,479	0.05%
2020/05/07	9	25.07	11	25.03	25.10	-2	7,444	-0.03%
2020/05/06	1	24.60	3	24.80	24.60	-2	7,393	-0.03%
2020/05/05	11	24.80	0	0.00	24.75	11	7,380	0.15%
2020/04/30	3	25.30	0	0.00	25.10	3	7,414	0.04%
2020/04/29	4	24.75	0	0.00	24.75	4	7,372	0.05%
2020/04/28	3	24.95	0	0.00	24.80	3	7,370	0.04%
2020/04/27	0	0.00	5	24.80	24.65	-5	7,409	-0.07%
2020/04/24	8	24.46	0	0.00	24.50	8	7,376	0.11%
2020/04/23	0	0.00	1	24.85	24.65	-1	7,363	-0.01%
2020/04/22	4	24.39	3	24.37	24.55	1	7,331	0.01%
2020/04/21	10	25.27	13	25.30	24.85	-3	7,295	-0.04%
2020/04/20	2	25.45	1	25.65	25.60	1	7,285	0.01%
2020/04/17	2	25.95	11	26.02	25.70	-9	7,299	-0.12%
2020/04/16	5	26.60	2	26.75	26.40	3	7,188	0.04%
2020/04/15	5	25.62	5.3	26.07	26.40	-0.3	7,028	0.00%
2020/04/14	12	24.93	11	24.90	24.80	1	6,732	0.01%
2020/04/13	0.3	24.95	33	25.12	24.90	-32.7	6,673	-0.49%
2020/04/10	5	25.00	2	25.15	25.00	3	6,653	0.05%
2020/04/09	10	25.88	2	25.53	25.20	8	6,754	0.12%
2020/04/08	31	25.92	20	25.95	25.95	11	6,764	0.16%
2020/04/07	7	25.00	5	24.90	25.00	2	6,686	0.03%
2020/04/06	5	24.57	0	0.00	24.60	5	6,670	0.07%
2020/03/31	0	24.65	20	24.75	24.25	-20	6,830	-0.29%
2020/03/30	7	24.10	7	23.90	24.70	0	6,886	0.00%
2020/03/27	5	24.41	2	24.30	24.10	3	6,853	0.04%
2020/03/26	2	24.10	0	0.00	24.30	2	6,756	0.03%
2020/03/25	0	0.00	1	23.80	23.70	-1	6,701	-0.01%
2020/03/24	26	22.99	10	23.07	23.00	16	6,644	0.24%
2020/03/23	4	22.65	0	0.00	22.15	4	6,714	0.06%
2020/03/20	3	24.02	10	23.71	23.85	-7	6,729	-0.10%
2020/03/19	6	23.32	2	23.85	22.50	4	6,636	0.06%
2020/03/18	1	25.65	12	26.32	25.00	-11	6,424	-0.17%
2020/03/17	12	25.88	12	25.92	25.55	0	6,298	0.00%
2020/03/16	2	26.53	6	27.37	25.40	-4	6,120	-0.07%
2020/03/13	5	25.58	5	26.40	26.80	0	5,965	0.00%
2020/03/12	20	27.14	15	26.42	26.05	5	5,737	0.09%
2020/03/11	7	27.58	10	28.73	27.40	-3	5,446	-0.06%
2020/03/10	5	26.70	5	27.37	27.50	0	5,079	0.00%
2020/03/05	0	0.00	1	27.95	27.60	-1	4,858	-0.02%
2020/03/04	5	27.37	3	27.30	27.75	2	4,793	0.04%
2020/03/03	5	27.90	7	27.69	27.25	-2	4,726	-0.04%
2020/03/02	8	27.46	10	27.53	27.60	-2	4,655	-0.04%
2020/02/27	11	26.25	1	27.45	25.95	10	4,440	0.23%
2020/02/26	4	27.34	5	27.48	27.05	-1	4,356	-0.02%
2020/02/25	0	0.00	4	26.93	27.00	-4	4,275	-0.09%
2020/02/24	2	27.40	1	27.55	27.35	1	4,233	0.02%
2020/02/21	7	27.98	25	27.71	27.75	-18	4,182	-0.43%
2020/02/20	3	26.60	1	26.80	26.60	2	3,930	0.05%
2020/02/19	1	26.25	0	0.00	26.10	1	3,856	0.03%
2020/02/18	3	25.92	1	25.90	25.80	2	3,845	0.05%
2020/02/17	6	26.33	11	26.26	26.05	-5	3,836	-0.13%
2020/02/11	1	24.35	30	24.30	24.30	-29	3,790	-0.77%
2020/02/10	5	24.00	0	0.00	24.00	5	3,879	0.13%
2020/02/05	2	25.25	0	0.00	24.80	2	4,015	0.05%
2020/02/04	6	24.38	7	24.74	24.70	-1	4,072	-0.02%
2020/01/31	0	0.00	1	25.05	24.95	-1	4,194	-0.02%
2020/01/30	0	0.00	10	24.20	24.15	-10	4,397	-0.23%
2020/01/20	5	26.71	7	26.80	26.80	-2	4,625	-0.04%
2020/01/17	0	0.00	6	27.00	26.80	-6	4,868	-0.12%
2020/01/15	10	27.26	0	0.00	27.30	10	5,279	0.19%
2020/01/14	2	27.30	3	27.30	27.05	-1	5,538	-0.02%
2020/01/13	10	26.30	1	26.95	27.25	9	5,853	0.15%
2020/01/10	0	0.00	5	26.10	26.05	-5	5,896	-0.08%
2020/01/09	3	27.10	1	26.55	26.60	2	5,912	0.03%
2020/01/08	3	26.40	4	26.48	26.15	-1	5,949	-0.02%
2020/01/07	2	26.90	0	0.00	27.00	2	6,131	0.03%
2020/01/06	0	0.00	3	27.20	27.20	-3	6,277	-0.05%
2020/01/03	2	28.68	1	28.60	27.85	1	6,359	0.02%
2020/01/02	7	28.24	1	28.40	28.65	6	6,279	0.10%
2019/12/31	1	28.10	0	0.00	27.90	1	6,263	0.02%
2019/12/30	3	28.62	8	28.34	28.30	-5	6,298	-0.08%
2019/12/27	12	28.65	30	28.45	28.80	-18	6,322	-0.28%
2019/12/26	2	27.38	2	27.30	27.75	0	6,189	0.00%
2019/12/25	10	27.73	9	27.72	27.60	1	6,239	0.02%
2019/12/24	1	27.05	1	27.10	27.05	0	6,344	0.00%
2019/12/23	8	27.49	0	0.00	27.20	8	6,613	0.12%
2019/12/20	0	0.00	15	27.30	27.40	-15	6,783	-0.22%
2019/12/19	2	27.35	4	27.68	27.35	-2	6,885	-0.03%
2019/12/18	15	28.18	45	28.11	27.80	-30	6,963	-0.43%
2019/12/17	1	27.55	2	27.60	27.70	-1	6,939	-0.01%
2019/12/13	0	0.00	12	27.01	26.90	-12	7,393	-0.16%
2019/12/12	20	27.49	5	27.20	27.25	15	7,686	0.20%
2019/12/10	5	27.05	9	27.28	27.40	-4	7,820	-0.05%
2019/12/06	1	26.45	13	26.64	26.55	-12	8,116	-0.15%
2019/12/05	10	26.46	3	26.48	26.40	7	8,265	0.08%
2019/12/04	28	26.00	37	26.29	26.30	-9	8,824	-0.10%
2019/12/03	1	25.75	0	0.00	25.60	1	9,015	0.01%
2019/12/02	1	26.30	10	25.95	25.70	-9	9,269	-0.10%
2019/11/28	10	26.90	16	26.83	26.80	-6	9,738	-0.06%
2019/11/26	0	0.00	6	26.93	27.10	-6	10,669	-0.06%
2019/11/25	3	26.25	0	0.00	26.25	3	10,858	0.03%
2019/11/22	0	0.00	1	26.65	26.70	-1	10,902	-0.01%
2019/11/21	1	26.30	2	26.20	26.60	-1	10,956	-0.01%
2019/11/20	0	0.00	0.1	26.35	26.35	-0.1	11,020	0.00%
2019/11/15	2	26.70	2	27.00	26.70	0	11,564	0.00%
2019/11/14	7	26.47	2	26.75	26.40	5	11,883	0.04%
2019/11/13	2	26.88	1	26.55	27.00	1	11,987	0.01%
2019/11/12	32	26.45	10	26.47	26.80	22	12,009	0.18%
2019/11/11	80	26.36	69	26.15	26.10	11	12,030	0.09%
2019/11/08	4	27.85	10	27.80	27.80	-6	11,953	-0.05%
2019/11/07	10	27.92	7	27.91	27.85	3	11,988	0.03%
2019/11/06	17	28.65	16	28.73	28.60	1	11,956	0.01%
2019/11/05	121	29.17	151	29.29	28.90	-30	11,967	-0.25%	大買/大賣/
2019/11/04	5	28.95	2	28.95	28.80	3	11,992	0.03%
2019/11/01	0	0.00	7	28.70	29.10	-7	12,021	-0.06%
2019/10/31	4	28.68	2	29.05	28.45	2	12,027	0.02%
2019/10/30	8	29.44	7	29.20	29.35	1	12,036	0.01%
2019/10/29	11	29.76	6	29.99	29.05	5	12,127	0.04%
2019/10/28	3	30.32	15	30.41	30.50	-12	12,117	-0.10%
2019/10/25	10	29.95	5	30.34	29.50	5	12,124	0.04%
2019/10/24	15	29.98	29	29.82	30.10	-14	12,211	-0.11%
2019/10/23	35	29.53	22	29.71	29.30	13	12,519	0.10%
2019/10/22	45	29.67	12	29.79	29.35	33	12,728	0.26%
2019/10/21	93	28.38	104	28.68	29.90	-11	12,456	-0.09%	大賣/
2019/10/18	89	28.18	82	28.31	27.80	7	12,096	0.06%
2019/10/17	15	28.00	15	27.90	27.70	0	11,995	0.00%
2019/10/16	3	28.08	0	0.00	27.65	3	11,950	0.03%
2019/10/15	38	28.08	36	28.27	28.05	2	11,894	0.02%
2019/10/14	1	27.70	7	27.26	27.50	-6	11,716	-0.05%
2019/10/09	10	26.27	5	26.30	26.55	5	11,566	0.04%
2019/10/08	40	27.71	40	27.53	27.15	0	11,500	0.00%
2019/10/07	2	27.55	8	27.66	27.50	-6	11,646	-0.05%
2019/10/04	12	27.36	6	27.28	27.20	6	11,606	0.05%
2019/10/03	7	27.11	1	27.75	27.70	6	11,556	0.05%
2019/10/02	23	27.73	10	27.60	27.60	13	11,484	0.11%
2019/10/01	66	27.92	1	27.95	28.00	65	11,450	0.57%
2019/09/27	4	28.20	13	27.85	27.80	-9	11,387	-0.08%
2019/09/26	182	28.13	166	27.15	27.50	16	11,208	0.14%	大買/大賣/
2019/09/25	27	28.76	0	0.00	28.35	27	10,953	0.25%
2019/09/24	160	30.22	162	30.00	29.85	-2	10,798	-0.02%	大買/大賣/
2019/09/23	163	30.50	161	30.23	30.00	2	10,717	0.02%	大買/大賣/
2019/09/20	162	30.22	151	29.95	30.20	11	10,628	0.10%	大買/大賣/
2019/09/19	165	30.15	137	30.48	30.05	28	10,540	0.27%	大買/大賣/
2019/09/18	167	29.72	203	29.76	29.50	-36	10,244	-0.35%	大買/大賣/
2019/09/17	139	28.79	155	29.17	29.50	-16	10,125	-0.16%	大買/大賣/
2019/09/16	96	27.71	80	28.04	28.15	16	9,888	0.16%
2019/09/12	49	28.18	51	28.33	28.05	-2	9,886	-0.02%
2019/09/11	117	28.22	45	28.17	28.05	72	10,039	0.72%	大買/
2019/09/10	38	29.09	31	29.27	28.80	7	10,260	0.07%
2019/09/09	15	28.83	45	29.02	28.95	-30	10,108	-0.30%
2019/09/06	51	30.32	35	30.26	29.45	16	9,927	0.16%
2019/09/05	3	29.10	10	28.85	29.60	-7	9,312	-0.08%
2019/09/04	31	28.62	43	28.93	28.95	-12	9,063	-0.13%
2019/09/03	1	28.10	10	28.20	28.05	-9	8,788	-0.10%
2019/09/02	20	27.53	12	27.90	28.35	8	8,571	0.09%
2019/08/30	25	27.64	41	27.06	26.55	-16	8,235	-0.19%
2019/08/29	63	27.23	35	27.18	27.00	28	7,901	0.35%
2019/08/28	12	25.77	10	25.79	26.45	2	7,205	0.03%
2019/08/27	0	0.00	1	24.20	24.05	-1	6,943	-0.01%
2019/08/26	6	23.98	0	0.00	23.60	6	6,879	0.09%
2019/08/23	3	24.82	2	24.63	24.75	1	6,802	0.01%
2019/08/22	11	24.55	8	24.76	24.90	3	6,713	0.04%
2019/08/21	22	24.58	20	24.75	24.50	2	6,537	0.03%
2019/08/20	4	23.95	4	23.71	23.65	0	6,220	0.00%
2019/08/19	3	24.28	10	24.31	24.15	-7	6,102	-0.11%
2019/08/16	2	21.10	2	21.30	23.30	0	5,753	0.00%
2019/08/15	5	21.40	5	21.18	21.20	0	5,617	0.00%
2019/08/14	7	22.29	10	22.26	21.90	-3	5,573	-0.05%
2019/08/13	7	22.24	2.2	22.21	22.25	4.8	5,500	0.09%
2019/08/12	6	22.26	5	22.00	22.00	1	5,453	0.02%
2019/08/08	9	22.54	7	22.66	22.65	2	5,387	0.04%
2019/08/07	5	22.85	5	22.42	22.30	0	5,328	0.00%
2019/08/06	14	22.03	10	22.09	22.90	4	5,269	0.08%
2019/08/05	8	23.56	7	22.99	22.60	1	5,168	0.02%
2019/08/02	10	23.43	10	23.39	23.50	0	5,096	0.00%
2019/08/01	6	23.76	78	23.90	23.80	-72	5,016	-1.44%
2019/07/31	8	23.58	9	23.73	24.45	-1	4,909	-0.02%
2019/07/30	14	23.83	8	24.03	23.15	6	4,722	0.13%
2019/07/29	12	24.79	9	24.94	24.35	3	4,488	0.07%
2019/07/26	27	24.35	13	24.37	24.70	14	4,170	0.34%
2019/07/25	86	23.93	7	23.26	24.00	79	3,834	2.06%
2019/07/24	3	21.68	14	21.92	22.60	-11	3,320	-0.33%
2019/07/23	0	0.00	10	20.55	20.55	-10	2,934	-0.34%
2019/07/22	5	20.10	0	0.00	20.00	5	2,928	0.17%
2019/07/12	0	0.00	10	21.10	21.65	-10	2,959	-0.34%
2019/07/11	4	21.13	4	21.40	21.25	0	2,936	0.00%
2019/07/10	10	20.50	0	0.00	20.50	10	2,775	0.36%
2019/07/03	5	19.92	0	0.00	19.90	5	2,750	0.18%
2019/06/28	1	20.10	1	19.80	19.95	0	2,714	0.00%
2019/06/26	17	19.60	14	19.75	19.60	3	2,681	0.11%
2019/06/25	10	20.36	5	20.27	20.10	5	2,652	0.19%
2019/06/24	7	20.21	19	20.11	20.50	-12	2,582	-0.46%
2019/06/21	2	20.00	3	20.18	19.90	-1	2,483	-0.04%
2019/06/20	21	19.72	11.1	19.51	19.90	9.9	2,370	0.42%
2019/06/19	15	19.40	3	19.50	19.60	12	2,235	0.54%
2019/06/18	20	18.57	52	18.71	19.40	-32	1,976	-1.62%
2019/06/17	5	17.75	0	0.00	17.85	5	1,536	0.33%
2019/06/12	2	16.43	2	16.53	16.65	0	1,563	0.00%
2019/05/14	1	17.20	0	0.00	17.35	1	2,712	0.04%
2019/05/13	3	17.55	0	0.00	17.30	3	2,856	0.11%
2019/05/07	0	0.00	6	19.00	19.10	-6	3,054	-0.20%
2019/04/25	0	0.00	1	20.75	20.75	-1	3,270	-0.03%
2019/04/18	2	21.35	0	0.00	20.75	2	3,262	0.06%
2019/04/17	0	0.00	0.1	21.50	21.45	-0.1	3,227	0.00%
2019/04/11	0	0.00	5	21.00	21.00	-5	3,246	-0.15%
2019/04/10	5	21.50	0	0.00	21.30	5	3,240	0.15%
2019/04/09	10	22.00	10	21.93	21.75	0	3,241	0.00%
2019/04/02	2	21.45	2	21.20	21.35	0	3,254	0.00%
2019/03/27	20	20.35	0	0.00	20.20	20	3,380	0.59%
2019/03/26	40	20.71	0	0.00	20.65	40	3,402	1.18%
2019/03/25	25	20.87	0	0.00	20.80	25	3,459	0.72%
2019/03/19	25	21.36	0	0.00	21.30	25	3,906	0.64%
2019/03/18	2	21.55	2	21.48	21.55	0	3,966	0.00%
2019/03/15	1	21.00	110	20.84	20.90	-109	4,040	-2.70%	大賣/鉅額交易
2019/02/26	1	23.35	1	23.15	22.75	0	6,373	0.00%
2019/02/19	1	22.45	0	0.00	23.00	1	6,648	0.02%
2019/02/18	0	0.00	1	23.10	22.80	-1	6,605	-0.02%
2019/02/15	1	22.65	5	22.90	22.65	-4	6,562	-0.06%
2019/02/14	18	23.60	3	23.70	23.10	15	6,546	0.23%
2019/02/13	5	22.85	9	22.94	23.45	-4	6,366	-0.06%
2019/02/12	25	21.81	19	21.76	21.90	6	6,143	0.10%
2019/02/11	1	21.15	1	21.50	21.40	0	6,069	0.00%
2019/01/28	1	21.05	6	20.79	20.70	-5	6,058	-0.08%
2019/01/25	1	20.90	1	20.65	20.50	0	6,080	0.00%
2019/01/24	5	20.30	0	0.00	20.25	5	6,156	0.08%
2019/01/21	10	20.58	10	21.00	20.85	0	6,329	0.00%
2019/01/15	1	19.50	1	19.60	19.65	0	6,317	0.00%
2019/01/11	0	0.00	1	19.20	19.20	-1	6,338	-0.02%
2019/01/10	1	19.55	0	0.00	19.55	1	6,345	0.02%
2019/01/07	1	19.40	4	19.31	19.20	-3	6,480	-0.05%
2019/01/04	3	18.58	2	18.45	18.80	1	6,548	0.02%
2019/01/03	1	19.80	1	19.95	19.55	0	6,558	0.00%
2019/01/02	1	20.05	0	0.00	20.05	1	6,614	0.02%
2018/12/27	2	20.50	1	20.40	20.25	1	6,771	0.01%
2018/12/21	1	20.60	2	20.30	20.75	-1	6,891	-0.01%
2018/12/20	2	20.48	3	19.87	20.00	-1	6,910	-0.01%
2018/12/18	1	21.10	0	0.00	20.85	1	6,933	0.01%
2018/12/14	16	21.75	0	0.00	21.60	16	7,092	0.23%
2018/12/13	1	22.10	1	22.60	22.10	0	7,128	0.00%
2018/12/12	10	22.88	12	22.80	22.85	-2	7,105	-0.03%
2018/12/11	1	22.20	1	21.75	21.75	0	7,057	0.00%
2018/12/10	3	22.43	2	22.93	22.05	1	7,070	0.01%
2018/12/06	12	22.48	3	24.40	22.20	9	7,191	0.13%
2018/12/05	5	24.56	13	24.51	24.00	-8	7,061	-0.11%
2018/12/04	12	23.88	15	24.42	24.50	-3	6,721	-0.04%
2018/12/03	0	0.00	2	22.65	22.50	-2	6,286	-0.03%
2018/11/30	5	22.00	5	21.85	22.00	0	6,189	0.00%
2018/11/29	1	22.60	8	22.67	21.90	-7	6,162	-0.11%
2018/11/28	3	22.73	5	22.54	22.25	-2	6,052	-0.03%
2018/11/27	52	22.22	20	22.44	22.25	32	5,919	0.54%
2018/11/26	7	22.15	1	21.75	21.60	6	5,645	0.11%
2018/11/23	10	21.86	14	22.04	21.70	-4	5,570	-0.07%
2018/11/22	2	21.03	26	20.54	21.15	-24	5,292	-0.45%
2018/11/21	4	19.50	20	20.13	20.55	-16	4,970	-0.32%
2018/11/20	2	19.05	1	18.80	18.70	1	4,900	0.02%
2018/11/16	0	0.00	1	18.60	18.15	-1	4,942	-0.02%
2018/11/15	1	18.05	4	18.29	18.40	-3	4,978	-0.06%
2018/11/14	11	18.57	1	18.75	18.25	10	5,017	0.20%
2018/11/13	4	18.03	2	17.63	18.60	2	5,141	0.04%
2018/11/12	2	18.00	0	0.00	18.00	2	5,137	0.04%
2018/11/09	1	17.90	1	18.25	18.25	0	5,191	0.00%
2018/11/08	2	18.65	4	18.83	18.00	-2	5,248	-0.04%
2018/11/07	6	18.79	10	18.67	18.60	-4	5,226	-0.08%
2018/11/06	2	17.50	0	0.00	17.40	2	5,254	0.04%
2018/11/05	1	18.45	0	0.00	18.20	1	5,307	0.02%
2018/11/02	0	0.00	1	18.15	18.35	-1	5,323	-0.02%
2018/11/01	5	18.32	17	18.28	17.70	-12	5,296	-0.23%
2018/10/31	7	17.37	2	16.88	17.50	5	5,205	0.10%
2018/10/30	2	15.88	2	16.30	15.95	0	5,117	0.00%
2018/10/29	2	15.80	12	16.48	16.10	-10	5,175	-0.19%
2018/10/26	7	15.87	1	15.80	15.65	6	5,221	0.11%
2018/10/25	18	16.21	4	16.38	16.15	14	5,225	0.27%
2018/10/24	1	17.85	1	18.05	17.90	0	5,183	0.00%
2018/10/23	1	18.35	0	0.00	18.35	1	5,214	0.02%
2018/10/19	0	0.00	5	18.60	18.60	-5	5,440	-0.09%
2018/10/18	5	19.60	0	0.00	19.45	5	5,478	0.09%
2018/10/17	7	19.81	2	19.83	19.45	5	5,542	0.09%
2018/10/16	1	19.30	2	19.53	19.50	-1	5,573	-0.02%
2018/10/15	1	19.05	1	19.35	19.10	0	5,654	0.00%
2018/10/12	1	19.30	1	18.60	19.30	0	5,774	0.00%
2018/10/11	5	18.00	0	0.00	18.00	5	5,828	0.09%
2018/10/09	0	0.00	5	20.60	20.00	-5	5,909	-0.08%
2018/10/05	5	20.00	4	20.13	20.30	1	6,078	0.02%
2018/10/03	1	22.15	0	0.00	22.30	1	6,180	0.02%
2018/09/28	0	0.00	5	24.00	23.70	-5	6,784	-0.07%
2018/09/25	2	23.40	9	23.76	23.65	-7	7,080	-0.10%
2018/09/21	21	24.14	4	24.51	23.95	17	7,036	0.24%
2018/09/20	2	23.30	2	23.15	23.15	0	6,984	0.00%
2018/09/19	4	24.30	4	24.13	23.10	0	7,126	0.00%
2018/09/18	0	0.00	10	23.05	23.00	-10	7,137	-0.14%
2018/09/17	7	24.14	14	23.86	24.20	-7	7,271	-0.10%
2018/09/14	0	0.00	13	23.03	23.25	-13	7,240	-0.18%
2018/09/13	14	21.18	6	21.32	21.15	8	7,349	0.11%
2018/09/12	8	20.84	4	20.96	20.10	4	7,544	0.05%
2018/09/11	12	22.02	0	0.00	22.10	12	7,600	0.16%
2018/09/07	5	25.32	30	24.66	24.90	-25	7,830	-0.32%
2018/08/31	1	27.85	0	0.00	28.40	1	8,642	0.01%
2018/08/30	0	0.00	5	28.60	28.10	-5	8,737	-0.06%
2018/08/27	3	28.00	4	28.08	28.55	-1	9,101	-0.01%
2018/08/24	1	27.10	0	0.00	27.25	1	9,575	0.01%
2018/08/23	7	27.61	5	27.53	28.00	2	10,673	0.02%
2018/08/22	3	27.17	3	27.27	27.15	0	11,758	0.00%
2018/08/21	5	27.67	5	27.98	27.25	0	13,147	0.00%
2018/08/20	6	27.38	12	27.44	27.40	-6	13,469	-0.04%
2018/08/17	1	28.55	1	29.30	28.90	0	14,306	0.00%
2018/08/16	5	28.18	3	28.90	29.25	2	14,575	0.01%
2018/08/15	5	30.00	0	0.00	28.95	5	14,843	0.03%
2018/08/14	5	30.65	3	29.90	30.75	2	14,865	0.01%
2018/08/13	1	29.75	0	0.00	29.90	1	14,941	0.01%
2018/08/10	0	0.00	2	31.28	31.00	-2	14,913	-0.01%
2018/08/09	2	30.65	2	30.93	30.60	0	14,955	0.00%
2018/08/08	1	31.05	2.1	30.90	31.00	-1.1	15,330	-0.01%
2018/08/07	2	31.45	0	0.00	31.45	2	15,401	0.01%
2018/08/03	1	32.05	1	31.85	32.35	0	15,863	0.00%
2018/08/02	6	31.80	1	33.15	31.35	5	15,852	0.03%
2018/08/01	32	33.42	0	0.00	33.20	32	15,913	0.20%
2018/07/27	0	0.00	0.5	35.00	35.00	-0.5	16,001	0.00%
2018/07/26	5	34.51	9	34.74	35.40	-4	15,934	-0.03%
2018/07/25	8	34.30	7	34.18	33.90	1	15,759	0.01%
2018/07/24	12	34.29	3	34.20	34.10	9	15,688	0.06%
2018/07/23	1	32.20	0	0.00	33.80	1	15,617	0.01%
2018/07/20	1	34.30	0	0.00	33.55	1	15,562	0.01%
2018/07/19	12	33.40	4	33.19	34.15	8	15,410	0.05%
2018/07/18	3	32.55	1	33.60	32.50	2	15,296	0.01%
2018/07/17	26	35.68	35	35.26	34.05	-9	15,193	-0.06%
2018/07/16	58	35.94	92	36.04	35.70	-34	15,078	-0.23%
2018/07/13	33	35.25	41	35.20	34.55	-8	15,044	-0.05%
2018/07/11	7	34.51	4	34.58	34.55	3	14,897	0.02%
2018/07/10	22	33.47	23	33.86	34.30	-1	14,731	-0.01%
2018/07/09	31	32.23	1	33.20	32.55	30	14,561	0.21%
2018/07/06	6	32.48	13	33.32	33.80	-7	14,382	-0.05%
2018/07/05	20	31.36	7	31.53	30.75	13	14,183	0.09%
2018/07/04	9	32.13	6	31.44	30.70	3	14,034	0.02%
2018/07/03	1	34.35	11	34.00	33.20	-10	13,822	-0.07%
2018/07/02	22	35.22	6	34.77	34.20	16	13,741	0.12%
2018/06/29	12	35.05	2	34.95	35.20	10	13,686	0.07%
2018/06/28	4	36.08	3	34.63	34.50	1	13,546	0.01%
2018/06/27	6	37.20	11	37.42	36.50	-5	13,363	-0.04%
2018/06/26	6	36.96	5	37.72	36.90	1	13,272	0.01%
2018/06/25	0	0.00	10	38.15	36.80	-10	13,101	-0.08%
2018/06/22	0	0.00	5	38.94	38.65	-5	12,955	-0.04%
2018/06/21	12	39.97	76	40.09	41.00	-64	12,800	-0.50%
2018/06/20	6	39.05	13	37.78	37.75	-7	12,560	-0.06%
2018/06/19	54	41.34	58	41.90	39.80	-4	12,439	-0.03%
2018/06/15	18	40.05	2	40.00	39.90	16	12,155	0.13%
2018/06/14	22	40.00	2	39.70	39.60	20	12,239	0.16%
2018/06/13	42	38.77	17	39.87	39.00	25	12,350	0.20%
2018/06/12	24	41.61	26	42.02	42.45	-2	12,426	-0.02%
2018/06/11	12	39.87	18.5	39.49	41.00	-6.5	12,131	-0.05%
2018/06/08	8	37.31	11	37.24	37.30	-3	11,994	-0.03%
2018/06/07	12	37.00	6	35.99	37.00	6	11,951	0.05%
2018/06/06	3	35.85	2	35.50	35.90	1	11,989	0.01%
2018/06/05	9	36.43	17	35.50	34.60	-8	12,093	-0.07%
2018/06/04	5	37.25	10	37.20	37.20	-5	12,044	-0.04%
2018/06/01	47	37.55	45	37.88	37.00	2	11,883	0.02%
2018/05/31	138	39.57	98	39.69	38.20	40	11,358	0.35%	大買/
2018/05/30	45	36.50	52.2	36.32	37.60	-7.2	10,218	-0.07%
2018/05/29	86	33.52	91	34.00	34.20	-5	9,074	-0.06%
2018/05/28	18	30.96	116	31.19	32.05	-98	7,610	-1.29%	大賣/
2018/05/25	333	28.69	218	28.96	29.15	115	7,234	1.59%	大買/大賣/鉅額交易
2018/05/24	1	27.00	16	26.70	26.50	-15	6,262	-0.24%
2018/05/23	31	26.03	36	26.23	25.90	-5	5,976	-0.08%
2018/05/21	1	25.35	1	25.65	26.05	0	5,538	0.00%
2018/05/17	5	24.40	4	25.40	24.40	1	5,346	0.02%
2018/05/16	20	26.14	13	25.95	25.20	7	5,258	0.13%
2018/05/15	5	24.85	12	25.41	24.90	-7	4,897	-0.14%
2018/05/14	7	25.97	22	25.90	25.80	-15	4,846	-0.31%
2018/05/11	0	0.00	5	25.50	24.40	-5	4,517	-0.11%
2018/05/09	3	24.72	36	24.57	24.15	-33	4,292	-0.77%
2018/05/08	12	24.83	0	0.00	24.05	12	4,146	0.29%
2018/05/04	15	22.03	0	0.00	21.70	15	3,991	0.38%
2018/05/02	10	22.15	0	0.00	22.05	10	4,147	0.24%
2018/04/30	0	0.00	5	22.05	21.90	-5	4,353	-0.11%
2018/04/27	9	21.81	0	0.00	21.90	9	4,590	0.20%
2018/04/25	2	22.25	15	22.35	22.25	-13	5,087	-0.26%
2018/04/24	4	23.60	4	22.25	22.80	0	5,170	0.00%
2018/04/23	3	24.20	1	24.15	23.70	2	5,145	0.04%
2018/04/20	6	23.70	1	23.90	23.80	5	5,127	0.10%
2018/04/19	4	24.64	1	24.40	24.40	3	5,110	0.06%
2018/04/13	1	24.70	1	24.95	24.95	0	4,975	0.00%
2018/04/11	1	24.10	1	24.15	24.00	0	5,092	0.00%
2018/04/10	0	0.00	8	23.20	23.05	-8	5,090	-0.16%
2018/04/09	5	23.05	0	0.00	22.90	5	5,194	0.10%
2018/04/02	5	24.00	0	0.00	23.80	5	5,216	0.10%
2018/03/22	5	24.90	0	0.00	24.85	5	5,264	0.09%
2018/03/21	25	26.26	15	26.10	25.85	10	5,189	0.19%
2018/03/20	16	26.58	2	26.40	26.35	14	5,112	0.27%
2018/03/19	39	25.99	2	26.18	26.50	37	4,988	0.74%
2018/03/16	2	25.63	13	26.22	25.55	-11	4,795	-0.23%
2018/03/14	1	25.50	4	25.38	24.80	-3	4,605	-0.07%
2018/03/13	0	0.00	0.3	24.95	25.10	-0.3	4,568	-0.01%
2018/03/12	2	25.30	4	25.18	24.70	-2	4,578	-0.04%
2018/03/09	4	24.40	0	0.00	24.40	4	4,563	0.09%
2018/03/08	0	0.00	12	23.33	23.35	-12	4,559	-0.26%
2018/03/07	1	21.10	0	0.00	21.25	1	4,549	0.02%
2018/02/26	4	21.66	1	21.50	21.85	3	5,586	0.05%
2018/02/12	2	21.30	2	20.40	20.10	0	6,991	0.00%
2018/02/06	10	20.55	0	0.00	20.45	10	7,600	0.13%
2018/02/05	0	0.00	5	22.50	22.70	-5	7,704	-0.06%
2018/02/02	11	23.85	1	23.90	23.70	10	7,809	0.13%
2018/02/01	5	24.30	0	0.00	24.00	5	7,942	0.06%
2018/01/31	8	24.33	8	24.29	24.30	0	8,037	0.00%
2018/01/26	13	25.40	13	25.41	25.40	0	8,546	0.00%
2018/01/25	1	25.30	1	25.50	25.20	0	8,703	0.00%
2018/01/24	36	27.05	35	26.90	26.40	1	8,804	0.01%
2018/01/23	10	26.75	16	26.27	26.45	-6	8,872	-0.07%
2018/01/22	25	26.54	14	26.49	27.15	11	8,922	0.12%
2018/01/19	1	25.45	1	25.25	25.40	0	9,219	0.00%
2018/01/18	1	24.60	1	24.90	24.85	0	9,485	0.00%
2018/01/10	0	0.00	6	24.50	23.70	-6	11,155	-0.05%
2018/01/08	0	0.00	2	24.80	24.65	-2	11,708	-0.02%
2018/01/05	1	25.15	3	25.33	25.50	-2	11,693	-0.02%
2018/01/03	1	24.50	1	24.25	24.05	0	11,867	0.00%
2018/01/02	3	22.40	3	22.85	23.40	0	11,971	0.00%