漢磊 (3707)-凱基-士林券商分點個股進出

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
67.1
漲跌
▼3.4
漲幅
-4.82%
成交量
3,854張
產業
上櫃半導體類股
1278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－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/05/03	2	69.65	0	0.00	67.10	2	5,076	0.04%
2024/05/02	3	70.33	2	69.80	70.50	1	5,029	0.02%
2024/04/30	0	0.00	3.1	70.81	70.10	-3.1	5,010	-0.06%
2024/04/26	0	0.00	1	69.50	69.10	-1	4,925	-0.02%
2024/04/25	4	70.48	0.1	70.80	70.60	4	4,867	0.08%
2024/04/24	0.1	68.52	0.1	68.60	67.80	0	4,766	0.00%
2024/04/22	1	67.11	0	0.00	67.00	1	4,706	0.02%
2024/04/19	1	68.80	42	68.64	67.10	-41	4,625	-0.89%
2024/04/18	76.1	76.70	51.1	74.91	72.00	25	4,470	0.56%
2024/04/17	20	72.80	1.3	73.80	73.80	18.7	3,962	0.47%
2024/04/12	1	72.50	2	72.35	71.60	-1	3,741	-0.03%
2024/04/11	0	0.00	1	72.20	70.50	-1	3,656	-0.03%
2024/04/10	1	69.30	4	70.40	71.50	-3	3,535	-0.08%
2024/04/09	1	66.10	0	0.00	65.70	1	3,357	0.03%
2024/04/08	1	67.10	0	0.00	67.20	1	3,322	0.03%
2024/04/02	24	66.63	31	65.85	68.20	-7	3,173	-0.22%
2024/04/01	36	67.64	12.8	66.69	67.70	23.2	2,978	0.78%
2024/03/29	1	61.60	0	0.00	61.90	1	2,693	0.04%
2024/03/28	0	0.00	2	61.45	60.70	-2	2,625	-0.08%
2024/03/26	0	0.00	1	58.80	57.30	-1	2,487	-0.04%
2024/03/22	2	59.45	0	0.00	59.30	2	2,479	0.08%
2024/03/21	0	0.00	8	57.20	57.20	-8	2,439	-0.33%
2024/03/20	0	0.00	5	57.06	57.00	-5	2,517	-0.20%
2024/03/19	3	58.20	0	0.00	58.60	3	2,508	0.12%
2024/03/15	0	0.00	40	60.41	59.50	-40	2,472	-1.62%
2024/03/14	1	59.50	8	60.80	61.20	-7	2,445	-0.29%
2024/03/13	31	63.40	16	63.58	61.70	15	2,402	0.62%
2024/03/12	44	62.22	34	62.54	61.80	10	2,320	0.43%
2024/03/11	47	65.29	7	65.87	64.20	40	2,207	1.81%
2024/03/08	8.2	59.02	5	60.98	61.00	3.2	1,567	0.21%
2024/03/07	2	56.00	0	0.00	55.50	2	1,432	0.14%
2024/03/06	2	56.25	21	56.90	56.10	-19	1,416	-1.34%
2024/03/05	1.2	58.87	11	58.18	58.00	-9.8	1,411	-0.69%
2024/03/04	6	59.68	0	0.00	59.70	6	1,384	0.43%
2024/03/01	0	0.00	1	60.10	59.50	-1	1,371	-0.07%
2024/02/29	0.1	60.40	0	0.00	60.30	0.1	1,363	0.01%
2024/02/26	1.6	60.62	0	0.00	62.60	1.6	1,326	0.12%
2024/02/22	0	0.00	1	61.70	61.10	-1	1,299	-0.08%
2024/02/21	0	0.00	1	61.90	61.80	-1	1,315	-0.08%
2024/02/16	5.1	61.80	0	0.00	62.80	5.1	1,319	0.39%
2024/02/15	10	61.20	5	61.50	62.40	5	1,311	0.38%
2024/02/05	1	61.20	2	60.80	60.90	-1	1,300	-0.08%
2024/02/01	1	62.50	1	62.60	62.20	0	1,278	0.00%
2024/01/29	0.1	64.60	0	0.00	64.40	0.1	1,263	0.00%
2024/01/25	0.1	65.00	0	0.00	64.30	0.1	1,283	0.00%
2024/01/22	0	0.00	1	65.50	65.50	-1	1,324	-0.08%
2024/01/17	10	65.80	0	0.00	64.10	10	1,304	0.77%
2024/01/12	0.1	66.30	0	0.00	65.80	0.1	1,298	0.00%
2024/01/10	10	67.00	0	0.00	65.50	10	1,314	0.76%
2024/01/09	20	68.30	1	68.20	67.80	19	1,287	1.48%
2024/01/04	1	69.60	0	0.00	69.40	1	1,263	0.08%
2024/01/03	10	70.20	0	0.00	70.40	10	1,259	0.79%
2023/12/19	0	0.00	2	73.40	72.90	-2	1,374	-0.15%
2023/12/18	0	0.00	1	72.20	72.30	-1	1,446	-0.07%
2023/12/15	3	74.17	1	74.00	73.60	2	1,504	0.13%
2023/12/13	1.3	71.28	0	0.00	71.10	1.3	1,428	0.09%
2023/12/05	0.1	73.50	0	0.00	73.00	0.1	1,447	0.01%
2023/12/04	0	0.00	11	74.80	73.80	-11	1,454	-0.76%
2023/12/01	0	0.00	1	75.20	75.10	-1	1,451	-0.07%
2023/11/30	13	76.18	0	0.00	76.40	13	1,432	0.91%
2023/11/29	0.1	74.20	0	74.00	73.50	0.1	1,376	0.01%
2023/11/16	0.1	71.00	0	0.00	71.00	0.1	1,357	0.01%
2023/11/09	0	0.00	1	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%
2023/11/06	0.1	71.40	0	0.00	71.70	0.1	1,452	0.00%
2023/11/01	1	71.90	1	70.30	70.00	0	1,467	0.00%
2023/10/27	0	0.00	1	71.00	70.50	-1	1,467	-0.07%
2023/10/23	0.1	70.80	0	0.00	69.60	0.1	1,538	0.00%
2023/10/20	0	69.80	0	0.00	70.90	0	1,568	0.00%
2023/10/17	0	0.00	1	71.70	71.30	-1	1,638	-0.06%
2023/10/16	0	72.60	0	0.00	71.40	0	1,655	0.00%
2023/10/06	5	73.10	0	0.00	73.00	5	1,857	0.27%
2023/10/05	10	73.70	0	0.00	73.30	10	1,959	0.51%
2023/10/04	10	72.10	0.2	72.80	73.40	9.8	2,255	0.44%
2023/10/03	20	73.10	0	0.00	72.80	20	2,623	0.76%
2023/09/28	0	72.00	0	0.00	72.20	0	2,973	0.00%
2023/09/26	0	74.50	0	0.00	72.10	0	2,996	0.00%
2023/09/21	3	79.23	3	76.47	76.20	0	2,932	0.00%
2023/09/20	0	0.00	1	81.50	78.60	-1	2,855	-0.04%
2023/09/19	0	0.00	1	80.00	80.00	-1	2,814	-0.04%
2023/09/11	4	76.90	0	0.00	76.60	4	3,187	0.13%
2023/09/07	4	79.40	0	0.00	78.90	4	3,536	0.11%
2023/09/06	0.2	80.30	0	0.00	80.20	0.2	3,622	0.00%
2023/08/29	0	0.00	1	77.30	78.30	-1	4,038	-0.02%
2023/08/25	1	77.00	0	0.00	76.90	1	4,037	0.02%
2023/08/11	0	0.00	3	76.00	75.00	-3	4,059	-0.07%
2023/08/08	1	78.80	0	0.00	78.00	1	4,089	0.02%
2023/08/07	1	79.40	0	0.00	79.60	1	4,103	0.02%
2023/08/04	5	78.70	0	0.00	78.30	5	4,104	0.12%
2023/08/02	0	0.00	31	77.60	77.70	-31	4,126	-0.75%
2023/07/27	0	0.00	4	79.83	79.90	-4	4,088	-0.10%
2023/07/26	3	79.47	0	0.00	78.80	3	4,093	0.07%
2023/07/25	5	80.72	5	79.00	80.80	0	4,105	0.00%
2023/07/24	6	79.22	5	78.50	78.30	1	4,093	0.02%
2023/07/20	0	0.00	6	83.87	83.90	-6	4,107	-0.15%
2023/07/19	1	84.60	7	84.46	83.10	-6	4,145	-0.14%
2023/07/18	15	85.69	21	84.30	84.00	-6	4,258	-0.14%
2023/07/17	26	87.63	0	0.00	86.80	26	4,285	0.61%
2023/07/14	5	87.48	6	87.13	87.70	-1	4,293	-0.02%
2023/07/13	3	88.13	1	88.10	86.60	2	4,279	0.05%
2023/07/12	0	0.00	11	89.31	88.40	-11	4,230	-0.26%
2023/07/11	13	92.07	61.1	93.02	90.50	-48.1	4,143	-1.16%
2023/07/10	72.1	91.27	154	91.21	90.40	-81.9	3,887	-2.11%	大賣/
2023/07/07	4	86.73	0	0.00	86.70	4	3,557	0.11%
2023/07/06	27	89.13	31	88.47	88.00	-4	3,479	-0.11%
2023/07/05	13	84.75	0	0.00	83.90	13	3,244	0.40%
2023/07/04	2	84.20	0	0.00	84.20	2	3,256	0.06%
2023/07/03	6	83.37	2	83.30	83.10	4	3,271	0.12%
2023/06/30	7	84.06	0	0.00	83.80	7	3,256	0.21%
2023/06/29	36	83.91	0	0.00	83.30	36	3,262	1.10%
2023/06/27	1	84.80	1	84.50	83.20	0	3,418	0.00%
2023/06/21	1	86.70	2	86.90	86.70	-1	3,392	-0.03%
2023/06/20	3	87.70	16	87.08	88.00	-13	3,370	-0.39%
2023/06/16	80	88.92	0	0.00	86.10	80	3,331	2.40%
2023/06/15	13	89.12	8	89.49	88.60	5	3,330	0.15%
2023/06/14	10.5	88.86	1	89.00	90.20	9.5	3,207	0.30%
2023/06/13	11	87.02	6	86.52	86.50	5	3,047	0.16%
2023/06/12	2	84.10	2	85.50	85.40	0	2,895	0.00%
2023/06/09	6	82.60	0	0.00	82.80	6	2,852	0.21%
2023/06/07	6	85.10	1	84.00	84.70	5	2,898	0.17%
2023/06/06	3	83.07	0	0.00	82.00	3	2,862	0.10%
2023/06/05	7	86.14	25	88.54	85.20	-18	2,812	-0.64%
2023/06/02	29	83.07	46	82.55	82.20	-17	2,698	-0.63%
2023/05/31	0	0.00	1	79.20	79.70	-1	2,906	-0.03%
2023/05/30	3	79.10	0	0.00	79.10	3	2,948	0.10%
2023/05/29	0	0.00	2	80.25	80.60	-2	2,940	-0.07%
2023/05/26	0	0.00	2	77.50	77.00	-2	2,935	-0.07%
2023/05/25	10	79.00	0	0.00	77.30	10	2,952	0.34%
2023/05/24	1	78.80	2	79.00	79.10	-1	2,992	-0.03%
2023/05/23	0	0.00	2	77.10	77.60	-2	2,997	-0.07%
2023/05/16	0	0.00	1	76.80	76.60	-1	3,082	-0.03%
2023/05/12	5	74.20	5	74.00	75.50	0	3,123	0.00%
2023/05/11	2	76.80	2	75.40	75.20	0	3,118	0.00%
2023/05/10	0	77.30	0	0.00	77.40	0	3,148	0.00%
2023/05/05	2	78.10	2	78.00	77.80	0	3,329	0.00%
2023/04/28	1	77.00	0	0.00	77.90	1	3,645	0.03%
2023/04/27	3	75.60	3	76.60	76.30	0	3,616	0.00%
2023/04/25	6.1	77.80	12	76.55	77.00	-5.9	3,610	-0.16%
2023/04/24	0	0.00	1	79.70	80.00	-1	3,603	-0.03%
2023/04/21	2	80.85	0	0.00	79.10	2	3,573	0.06%
2023/04/20	5.1	85.67	1	85.30	83.50	4.1	3,464	0.12%
2023/04/19	7	86.56	0	0.00	86.50	7	3,429	0.20%
2023/04/13	2	88.80	2	88.10	88.20	0	3,425	0.00%
2023/04/12	4	89.35	4	90.45	90.40	0	3,410	0.00%
2023/04/11	2	90.10	2	90.00	90.00	0	3,405	0.00%
2023/03/30	0	90.90	0	0.00	90.50	0	3,449	0.00%
2023/03/29	1	89.80	21	90.19	89.80	-20	3,455	-0.58%
2023/03/28	31	91.70	10	92.02	91.70	21	3,436	0.61%
2023/03/27	0	0.00	2	90.40	90.00	-2	3,372	-0.06%
2023/03/24	2	90.20	2	90.60	90.80	0	3,391	0.00%
2023/03/22	2	90.20	4	90.70	90.70	-2	3,380	-0.06%
2023/03/21	0	0.00	2	89.80	89.70	-2	3,382	-0.06%
2023/03/20	1	91.50	1	89.90	89.90	0	3,390	0.00%
2023/03/17	1	87.00	0	0.00	88.50	1	3,318	0.03%
2023/03/15	0	87.30	100	87.34	86.80	-100	3,365	-2.97%
2023/03/14	11	87.30	6	87.42	86.10	5	3,395	0.15%
2023/03/13	2	87.30	2	88.30	88.40	0	3,426	0.00%
2023/03/10	5	89.30	8	88.90	88.90	-3	3,468	-0.09%
2023/03/09	2	92.25	6	92.40	92.00	-4	3,536	-0.11%
2023/03/07	2	91.00	1	92.50	92.50	1	3,544	0.03%
2023/03/06	12	90.05	0	0.00	90.70	12	3,527	0.34%
2023/03/03	6	88.62	5	89.30	89.20	1	3,536	0.03%
2023/03/02	1	91.80	22	91.16	90.80	-21	3,372	-0.62%
2023/03/01	3	92.30	3	93.00	93.00	0	3,378	0.00%
2023/02/24	2	93.70	2	93.40	93.10	0	3,413	0.00%
2023/02/23	2	93.20	8	94.05	93.90	-6	3,423	-0.18%
2023/02/22	4	93.60	2	93.10	93.20	2	3,543	0.06%
2023/02/16	5	96.56	5	97.46	97.90	0	4,067	0.00%
2023/02/15	6	96.60	6	95.60	95.90	0	4,178	0.00%
2023/02/14	8	96.80	10	96.97	97.00	-2	4,192	-0.05%
2023/02/10	12	97.78	12	95.22	95.20	0	4,382	0.00%
2023/02/09	0	0.00	1	99.20	98.30	-1	4,372	-0.02%
2023/02/08	0	0.00	16	99.07	98.90	-16	4,401	-0.36%
2023/02/07	5	96.90	2	97.80	97.60	3	4,395	0.07%
2023/02/06	2	97.30	10	96.85	96.90	-8	4,427	-0.18%
2023/02/03	7	99.57	2	101.00	98.20	5	4,387	0.11%
2023/02/02	9	99.89	10	99.80	100.00	-1	4,351	-0.02%
2023/02/01	3	97.60	3	96.80	96.70	0	4,263	0.00%
2023/01/31	2	95.70	2	95.95	96.30	0	4,303	0.00%
2023/01/30	1	94.40	6.4	93.92	94.80	-5.4	4,295	-0.13%
2023/01/17	0	0.00	3	89.60	89.50	-3	4,271	-0.07%
2023/01/13	5	88.20	0	0.00	87.70	5	4,344	0.12%
2023/01/12	0.5	90.80	2	90.60	89.20	-1.5	4,404	-0.03%
2023/01/10	2	90.80	0	0.00	89.80	2	4,472	0.04%
2023/01/09	2	89.60	1	90.80	90.50	1	4,547	0.02%
2023/01/06	1	86.00	2	86.65	88.80	-1	4,610	-0.02%
2023/01/05	3	87.00	3	86.20	85.90	0	4,723	0.00%
2023/01/04	2	86.20	2	86.00	85.90	0	4,801	0.00%
2022/12/30	3	86.00	0	0.00	84.60	3	5,051	0.06%
2022/12/29	6	84.83	5	85.32	85.10	1	5,112	0.02%
2022/12/28	8	86.65	8	86.10	86.00	0	5,227	0.00%
2022/12/27	9	89.36	3	88.50	88.80	6	5,318	0.11%
2022/12/26	4	86.20	21.4	86.47	88.30	-17.4	5,391	-0.32%
2022/12/23	2	85.35	0	0.00	86.90	2	5,515	0.04%
2022/12/22	1	88.28	0	0.00	86.90	1	5,581	0.02%
2022/12/21	4	88.80	1	88.20	87.60	3	5,715	0.05%
2022/12/20	4	88.61	20	91.45	88.50	-16	5,847	-0.27%
2022/12/19	5	90.72	3	90.90	90.90	2	6,017	0.03%
2022/12/16	1	92.80	2	92.80	93.20	-1	6,155	-0.02%
2022/12/15	4	95.80	0	0.00	95.40	4	6,214	0.06%
2022/12/14	2	94.80	6	94.80	95.90	-4	6,247	-0.06%
2022/12/13	3	94.93	3	94.90	93.80	0	6,275	0.00%
2022/12/12	4	94.70	2	94.80	95.00	2	6,289	0.03%
2022/12/08	6	96.52	6	96.80	97.10	0	6,371	0.00%
2022/12/07	10	98.50	1	100.00	96.20	9	6,462	0.14%
2022/12/06	40	100.00	2	101.00	99.80	38	6,454	0.59%
2022/12/05	3	104.17	4	104.13	103.00	-1	6,541	-0.02%
2022/12/02	3	102.33	4	102.13	102.50	-1	6,546	-0.02%
2022/12/01	4	101.00	8	101.50	102.00	-4	6,589	-0.06%
2022/11/30	0	0.00	0.1	98.78	98.10	-0.1	6,601	0.00%
2022/11/29	1	97.10	1	96.30	98.30	0	6,693	0.00%
2022/11/28	1	95.60	4	97.13	97.80	-3	6,786	-0.04%
2022/11/25	1	96.80	10	98.34	96.00	-9	6,967	-0.13%
2022/11/24	5	98.72	0	0.00	98.80	5	6,996	0.07%
2022/11/22	1	99.50	0	0.00	98.30	1	7,184	0.01%
2022/11/18	3	100.70	14	102.46	99.60	-11	7,455	-0.15%
2022/11/17	36	98.54	41	100.58	102.00	-5	7,553	-0.07%
2022/11/16	6	99.13	0	0.00	98.30	6	7,672	0.08%
2022/11/15	6	98.43	5	99.36	101.00	1	7,668	0.01%
2022/11/11	1	93.60	3	95.00	93.60	-2	8,238	-0.02%
2022/11/10	0	0.00	1	93.80	93.00	-1	8,202	-0.01%
2022/11/09	3	94.07	4	93.80	94.30	-1	8,285	-0.01%
2022/11/08	1	92.90	1	92.40	90.40	0	8,385	0.00%
2022/11/07	1	91.30	0	0.00	91.10	1	8,445	0.01%
2022/11/04	2	88.80	4	89.85	91.10	-2	8,609	-0.02%
2022/11/03	0	0.00	4	89.65	89.90	-4	8,677	-0.05%
2022/11/02	2	89.35	25	89.38	89.40	-23	8,945	-0.26%
2022/11/01	23	88.19	19	87.30	87.70	4	8,968	0.04%
2022/10/31	19	87.37	0	0.00	87.00	19	9,084	0.21%
2022/10/28	1	83.70	1	84.30	83.90	0	9,165	0.00%
2022/10/21	10	86.75	10	86.22	84.00	0	9,912	0.00%
2022/10/20	2	84.60	2	86.00	86.20	0	10,050	0.00%
2022/10/19	2	87.95	0	0.00	85.80	2	10,335	0.02%
2022/10/18	4	87.40	6	87.97	87.90	-2	10,432	-0.02%
2022/10/17	3	84.87	0	0.00	86.80	3	10,554	0.03%
2022/10/14	2	90.41	5	88.68	89.10	-3	10,742	-0.03%
2022/10/13	2	84.55	4	86.38	83.00	-2	11,153	-0.02%
2022/10/12	2	91.00	2	90.40	90.00	0	11,255	0.00%
2022/10/11	1	91.60	1	90.80	90.80	0	11,414	0.00%
2022/10/07	8	98.94	11	98.66	97.50	-3	11,748	-0.03%
2022/10/06	4	101.25	3	101.67	101.50	1	11,787	0.01%
2022/10/05	4	102.00	3	102.17	99.80	1	11,825	0.01%
2022/10/04	6	98.67	8	98.88	101.00	-2	11,829	-0.02%
2022/10/03	5	94.48	8	94.21	94.80	-3	12,009	-0.02%
2022/09/30	3	92.63	9	92.78	95.00	-6	12,487	-0.05%
2022/09/29	5	92.74	3	92.60	91.10	2	12,909	0.02%
2022/09/28	18	94.10	4	95.78	90.70	14	13,222	0.11%
2022/09/27	2	98.30	2	99.05	99.60	0	13,774	0.00%
2022/09/26	11	101.07	2	103.25	98.50	9	14,054	0.06%
2022/09/23	14.2	110.85	42	113.32	107.00	-27.9	14,215	-0.20%
2022/09/22	39	113.05	2	110.75	114.00	37	14,252	0.26%
2022/09/21	1	110.00	2	110.50	110.00	-1	14,266	-0.01%
2022/09/20	3	111.17	6	112.58	113.00	-3	14,345	-0.02%
2022/09/19	3	109.50	0	0.00	109.50	3	14,511	0.02%
2022/09/16	1	109.50	1	110.00	109.50	0	14,612	0.00%
2022/09/15	2	113.50	2	113.75	111.50	0	14,736	0.00%
2022/09/14	2	110.75	2	111.75	114.00	0	14,959	0.00%
2022/09/13	3	112.83	3	112.33	111.50	0	15,080	0.00%
2022/09/12	2	113.00	7	113.36	112.50	-5	15,194	-0.03%
2022/09/08	4	108.38	1	109.50	110.00	3	15,217	0.02%
2022/09/07	2	104.50	2	106.50	105.00	0	15,282	0.00%
2022/09/06	12	107.79	2	106.00	107.00	10	15,312	0.07%
2022/09/05	4	110.75	0	0.00	110.50	4	15,354	0.03%
2022/09/02	3	115.67	6	114.17	115.00	-3	15,372	-0.02%
2022/09/01	11	113.27	5	113.70	113.00	6	15,352	0.04%
2022/08/31	5.1	115.51	2	115.50	115.50	3.1	15,307	0.02%
2022/08/30	1	116.00	2	116.50	117.00	-1	15,517	-0.01%
2022/08/29	4	114.50	0	0.00	116.00	4	15,566	0.03%
2022/08/26	2	119.00	2	117.25	115.50	0	15,485	0.00%
2022/08/25	2	116.50	5	116.30	117.00	-3	15,471	-0.02%
2022/08/24	10	116.10	8	116.44	113.00	2	15,425	0.01%
2022/08/23	12	113.63	14.1	114.00	115.50	-2.1	15,405	-0.01%
2022/08/22	13	112.85	3	112.83	111.50	10	15,309	0.07%
2022/08/19	9	113.67	14	113.71	113.00	-5	15,226	-0.03%
2022/08/18	11	103.14	14	106.79	109.00	-3	14,800	-0.02%
2022/08/17	2	104.75	22	103.91	102.50	-20	14,631	-0.14%
2022/08/16	40	105.48	0	0.00	104.50	40	14,638	0.27%
2022/08/15	1	105.50	38.2	103.40	105.50	-37.2	14,659	-0.25%
2022/08/12	1	102.00	0	0.00	101.50	1	14,467	0.01%
2022/08/11	24	101.94	9	100.83	99.60	15	14,453	0.10%
2022/08/09	22	101.91	2	101.00	101.00	20	14,513	0.14%
2022/08/08	0	0.00	3	99.00	99.50	-3	14,328	-0.02%
2022/08/05	2	98.25	1	97.80	98.80	1	14,409	0.01%
2022/08/04	12	92.13	8	93.63	95.00	4	14,382	0.03%
2022/08/03	14	93.51	4	94.20	93.20	10	14,364	0.07%
2022/08/02	22	96.72	5	96.36	96.20	17	14,293	0.12%
2022/08/01	2	101.25	2	101.25	100.50	0	14,116	0.00%
2022/07/29	3	101.00	3	102.00	102.50	0	14,118	0.00%
2022/07/28	1	100.50	7	99.47	98.50	-6	14,034	-0.04%
2022/07/27	4	98.13	1	97.30	99.50	3	13,908	0.02%
2022/07/26	18	101.69	19	101.43	97.40	-1	13,776	-0.01%
2022/07/25	3	100.33	1	100.50	100.50	2	13,539	0.01%
2022/07/22	1.8	101.28	3	98.97	99.10	-1.2	13,580	-0.01%
2022/07/21	4	101.13	0	0.00	101.50	4	13,675	0.03%
2022/07/20	5	99.64	12	98.93	99.30	-7	13,520	-0.05%
2022/07/19	4	92.48	7	93.67	94.30	-3	13,162	-0.02%
2022/07/18	4	94.15	2.1	94.99	93.00	1.9	13,027	0.01%
2022/07/15	10	91.97	38.9	91.15	93.00	-28.9	12,806	-0.23%
2022/07/14	6.3	85.46	0	0.00	88.00	6.3	12,375	0.05%
2022/07/13	5	85.64	18.3	85.44	83.50	-13.3	12,311	-0.11%
2022/07/12	1.5	83.02	3	85.10	82.00	-1.5	12,306	-0.01%
2022/07/11	10.5	87.37	11	87.12	87.90	-0.5	12,314	0.00%
2022/07/08	24.4	90.35	32	89.70	88.50	-7.6	12,130	-0.06%
2022/07/07	27	84.16	22	84.42	85.00	5	11,708	0.04%
2022/07/06	35	85.86	22	85.89	83.50	13	11,235	0.12%
2022/07/05	95.6	86.69	94	87.40	90.10	1.6	10,979	0.01%
2022/07/04	36	95.90	26	97.71	90.90	10	10,346	0.10%
2022/07/01	6	102.85	2	107.00	101.00	4	10,130	0.04%
2022/06/30	4	117.00	2	118.00	112.00	2	9,861	0.02%
2022/06/28	0	0.00	10	122.00	124.50	-10	10,015	-0.10%
2022/06/27	0	0.00	13.1	123.90	125.00	-13.1	10,509	-0.12%
2022/06/24	0	0.00	3	119.50	116.50	-3	10,563	-0.03%
2022/06/23	21	117.43	23	116.26	119.00	-2	10,810	-0.02%
2022/06/22	7	118.21	3	118.33	119.50	4	11,550	0.03%
2022/06/21	7	116.07	11	115.05	118.00	-4	11,540	-0.03%
2022/06/20	12.1	114.21	6.5	117.08	108.50	5.6	11,618	0.05%
2022/06/17	6	118.25	3	117.50	118.50	3	11,816	0.03%
2022/06/16	4	125.74	8	126.38	120.50	-4	12,158	-0.03%
2022/06/15	1	127.50	2	129.50	126.50	-1	12,606	-0.01%
2022/06/14	5.5	131.85	5	131.10	131.00	0.5	13,160	0.00%
2022/06/13	4	133.25	11	132.14	133.50	-7	13,413	-0.05%
2022/06/10	20	133.05	8	132.75	132.50	12	13,626	0.09%
2022/06/09	6	134.33	9	134.22	134.50	-3	13,963	-0.02%
2022/06/08	37	134.14	12.3	132.86	133.50	24.7	14,265	0.17%
2022/06/07	7	129.93	11	129.09	130.00	-4	14,193	-0.03%
2022/06/06	5	127.00	5	128.50	127.00	0	14,134	0.00%
2022/06/02	14	127.11	19.1	127.87	127.50	-5.1	14,263	-0.04%
2022/06/01	12	126.79	2	126.50	126.00	10	14,291	0.07%
2022/05/31	7	126.36	27	126.07	126.50	-20	14,344	-0.14%
2022/05/30	46	122.22	18	123.19	125.00	28	14,311	0.20%
2022/05/27	0	0.00	16	120.44	119.00	-16	14,305	-0.11%
2022/05/26	1	123.00	19	122.26	119.50	-18	14,337	-0.13%
2022/05/25	3	118.50	6	119.83	120.50	-3	14,351	-0.02%
2022/05/24	1	119.50	2	118.50	115.50	-1	14,427	-0.01%
2022/05/23	1	123.00	1	121.00	121.00	0	14,403	0.00%
2022/05/20	12.1	118.92	3	119.17	119.00	9.1	14,368	0.06%
2022/05/19	2	118.00	1	118.50	120.00	1	14,446	0.01%
2022/05/18	12	120.25	2	121.75	121.00	10	14,456	0.07%
2022/05/17	1	116.00	6	116.08	117.00	-5	14,241	-0.04%
2022/05/16	7	115.64	7	115.86	113.00	0	14,299	0.00%
2022/05/13	21	114.14	5	113.90	113.50	16	14,329	0.11%
2022/05/12	4	109.38	2	114.00	108.50	2	14,376	0.01%
2022/05/11	4	113.50	4	113.25	112.00	0	14,608	0.00%
2022/05/10	4.1	110.51	8	111.31	113.50	-3.9	14,616	-0.03%
2022/05/09	6	111.58	5	110.80	108.50	1	14,710	0.01%
2022/05/06	4.1	111.45	10	112.10	116.00	-5.9	14,893	-0.04%
2022/05/05	9.1	114.70	22	114.02	113.00	-12.9	14,931	-0.09%
2022/05/04	16.4	111.88	2.1	110.95	112.00	14.3	14,911	0.10%
2022/05/03	3	107.67	1	106.00	108.00	2	14,981	0.01%
2022/04/29	3	105.17	2	105.25	105.00	1	15,109	0.01%
2022/04/28	1.1	103.05	3	101.83	102.50	-1.9	15,062	-0.01%
2022/04/27	7	103.57	6	102.50	106.00	1	14,925	0.01%
2022/04/26	1	113.50	4.2	109.10	110.00	-3.2	14,714	-0.02%
2022/04/25	1	110.00	0	0.00	110.00	1	14,715	0.01%
2022/04/22	2	117.00	1	115.00	115.00	1	14,672	0.01%
2022/04/21	1	122.50	1	122.50	123.00	0	14,735	0.00%
2022/04/20	1	121.00	12	121.67	122.50	-11	14,857	-0.07%
2022/04/19	9	123.33	7	124.50	121.00	2	15,002	0.01%
2022/04/18	3	120.17	3	120.04	119.50	0	15,138	0.00%
2022/04/15	1	122.00	7	126.50	123.00	-6	15,233	-0.04%
2022/04/14	5.2	130.55	1	132.50	130.50	4.2	15,425	0.03%
2022/04/13	2	131.50	9	132.00	130.50	-7	15,411	-0.05%
2022/04/12	2	130.50	0	0.00	124.50	2	15,455	0.01%
2022/04/11	0	128.00	4	128.00	128.50	-4	15,497	-0.03%
2022/04/08	0	0.00	1	126.00	128.00	-1	15,499	-0.01%
2022/04/07	1	130.00	2	124.25	124.50	-1	15,528	-0.01%
2022/04/06	2	129.50	0	0.00	130.50	2	15,634	0.01%
2022/04/01	9	130.67	4	131.00	133.50	5	15,910	0.03%
2022/03/31	8.3	133.49	1	133.00	133.00	7.3	16,040	0.05%
2022/03/30	23.2	133.34	16.1	137.43	137.50	7.1	15,779	0.04%
2022/03/29	43	137.28	59	132.86	131.00	-16	15,296	-0.10%
2022/03/28	22	135.00	13.1	134.17	136.50	8.9	15,114	0.06%
2022/03/25	18	139.08	28.2	139.38	134.00	-10.2	14,809	-0.07%
2022/03/24	12	133.63	2	130.25	134.50	10	14,028	0.07%
2022/03/23	37	133.73	41	132.27	130.50	-4	13,891	-0.03%
2022/03/22	19	131.24	2	131.00	132.00	17	13,907	0.12%
2022/03/21	14	131.86	43.1	131.07	131.50	-29.1	13,712	-0.21%
2022/03/18	56	128.70	21	127.79	129.50	35	13,415	0.26%
2022/03/17	28	125.18	31.1	126.27	127.00	-3.1	13,097	-0.02%
2022/03/16	7	119.43	16	117.59	115.50	-9	12,561	-0.07%
2022/03/15	2	119.50	1	117.47	116.00	1	12,323	0.01%
2022/03/14	14	120.71	3	119.67	120.50	11	12,224	0.09%
2022/03/11	0.1	116.50	0	0.00	117.50	0.1	12,051	0.00%
2022/03/10	1	116.50	2	114.50	118.00	-1	11,755	-0.01%
2022/03/09	1	109.50	4	109.13	107.50	-3	11,998	-0.03%
2022/03/08	15	105.23	36	109.74	106.00	-21	12,521	-0.17%
2022/03/07	224	109.73	9	111.28	108.00	215	12,436	1.73%	大買/鉅額交易
2022/03/04	6	117.83	3	116.50	117.00	3	12,518	0.02%
2022/03/03	7	117.14	1	118.00	114.50	6	12,739	0.05%
2022/03/02	21	110.88	36	111.17	115.50	-15	12,940	-0.12%
2022/03/01	37	107.15	12	110.63	111.00	25	13,007	0.19%
2022/02/25	2.1	105.29	3	104.50	107.50	-1	13,312	-0.01%
2022/02/24	2	99.95	0	0.00	101.00	2	13,622	0.01%
2022/02/23	1	107.50	3	107.17	107.00	-2	13,708	-0.01%
2022/02/22	1	110.50	3	109.17	107.00	-2	14,312	-0.01%
2022/02/17	1	117.00	1	115.00	116.00	0	16,741	0.00%
2022/02/16	5	117.40	12	116.50	116.00	-7	17,296	-0.04%
2022/02/15	3	115.67	11	115.64	115.00	-8	17,696	-0.05%
2022/02/14	1	117.00	1	115.00	114.50	0	18,179	0.00%
2022/02/11	5	119.20	2	121.75	120.50	3	18,412	0.02%
2022/02/10	1	112.50	2	113.25	113.50	-1	18,570	-0.01%
2022/02/09	14	111.96	24	112.19	115.50	-10	18,977	-0.05%
2022/02/08	27	108.93	14	107.86	109.00	13	19,452	0.07%
2022/02/07	1	104.50	21	102.98	106.50	-20	19,958	-0.10%
2022/01/26	13	106.42	12	103.50	106.00	1	20,938	0.00%
2022/01/25	3	107.50	1	110.00	105.00	2	22,199	0.01%
2022/01/24	0	0.00	1	109.00	112.00	-1	23,333	0.00%
2022/01/21	2	110.00	0	0.00	107.50	2	24,393	0.01%
2022/01/19	1	113.50	1	114.50	113.00	0	25,702	0.00%
2022/01/18	0	0.00	5	117.00	116.00	-5	27,585	-0.02%
2022/01/17	5	116.50	2	118.50	118.50	3	27,949	0.01%
2022/01/14	0	0.00	1	110.50	115.50	-1	28,705	0.00%
2022/01/13	0	0.00	3	114.17	114.50	-3	29,333	-0.01%
2022/01/12	3.7	117.64	2	117.75	116.50	1.7	30,283	0.01%
2022/01/11	4.1	118.92	5	120.50	117.50	-0.9	31,864	0.00%
2022/01/10	1	118.00	1	122.00	125.50	0	32,869	0.00%
2022/01/07	6.1	123.76	26	127.23	123.50	-20	33,851	-0.06%
2022/01/06	4	131.88	2	134.00	134.00	2	34,726	0.01%
2022/01/05	4	135.14	33	136.36	135.00	-29	35,729	-0.08%
2022/01/04	2	141.00	10	146.05	141.00	-8	36,751	-0.02%
2022/01/03	69	146.47	22	145.93	144.50	47	38,902	0.12%
2021/12/30	1	148.00	1	143.00	143.00	0	39,815	0.00%
2021/12/29	15	148.10	15	147.30	146.00	0	40,713	0.00%
2021/12/28	10	145.95	8	145.69	145.50	2	41,252	0.00%
2021/12/27	5	141.60	7	142.00	144.50	-2	41,547	0.00%
2021/12/23	1	140.00	1	139.00	138.00	0	42,607	0.00%
2021/12/22	1	140.00	0	0.00	136.00	1	43,380	0.00%
2021/12/20	0	135.00	21	133.71	134.50	-21	45,849	-0.05%
2021/12/17	4	139.00	0	0.00	136.50	4	47,177	0.01%
2021/12/16	3	141.83	8	141.56	143.00	-5	48,924	-0.01%
2021/12/15	13	133.31	10	137.00	137.00	3	49,234	0.01%
2021/12/14	9	133.78	26	134.85	133.50	-17	49,407	-0.03%
2021/12/13	12	135.92	11	134.09	134.00	1	49,442	0.00%
2021/12/10	12	139.75	11	137.50	137.50	1	49,568	0.00%
2021/12/09	5	140.90	7	140.86	141.50	-2	49,819	0.00%
2021/12/08	4	143.88	5	144.00	143.00	-1	50,199	0.00%
2021/12/07	2.1	145.31	2	146.00	143.00	0.1	50,938	0.00%
2021/12/06	2	152.25	2	149.75	149.50	0	51,266	0.00%
2021/12/03	4	157.38	8	156.38	155.00	-4	51,575	-0.01%
2021/12/02	14	153.39	25.1	154.36	156.00	-11.1	51,503	-0.02%
2021/12/01	30	148.33	20	148.00	148.00	10	51,169	0.02%
2021/11/30	4	152.25	1.1	152.41	150.00	2.9	51,467	0.01%
2021/11/29	6	145.92	23	143.11	148.50	-17	51,759	-0.03%
2021/11/26	2	140.50	2	147.00	148.50	0	51,975	0.00%
2021/11/25	2	145.25	7	145.50	145.50	-5	51,787	-0.01%
2021/11/24	8.1	147.32	7	146.07	145.00	1.1	51,859	0.00%
2021/11/23	11	151.27	19	148.71	147.00	-8	51,866	-0.02%
2021/11/22	4.1	156.48	8	155.88	153.00	-3.9	51,979	-0.01%
2021/11/19	13	159.15	148.1	160.55	156.00	-135.1	52,766	-0.26%	大賣/鉅額交易
2021/11/18	7.1	159.80	5	163.20	157.00	2.1	52,749	0.00%
2021/11/17	19	164.29	45	165.09	165.50	-26	52,962	-0.05%
2021/11/16	60	165.59	18	164.75	159.50	42	52,558	0.08%
2021/11/15	9	155.78	10	155.80	159.00	-1	51,648	0.00%
2021/11/12	10	151.10	34.1	153.87	149.00	-24.1	51,393	-0.05%
2021/11/11	40	147.43	13	148.12	151.50	27	51,178	0.05%
2021/11/10	11.1	143.30	3	142.33	145.00	8.1	50,801	0.02%
2021/11/09	6	145.50	4	147.25	142.00	2	50,612	0.00%
2021/11/08	24	142.92	14	144.64	146.50	10	50,327	0.02%
2021/11/05	15	148.77	12	149.85	147.50	3	50,121	0.01%
2021/11/04	7	158.71	8	158.13	150.00	-1	49,748	0.00%
2021/11/03	22	153.75	20.1	155.01	160.50	1.9	49,363	0.00%
2021/11/02	34	158.12	30	163.92	154.00	4	48,518	0.01%
2021/11/01	26	161.48	31	162.52	165.50	-5	47,371	-0.01%
2021/10/29	34	151.94	10.1	151.20	152.50	23.9	46,367	0.05%
2021/10/28	11.1	143.72	27	142.93	142.50	-15.9	45,320	-0.04%
2021/10/27	26	141.92	14	141.96	141.50	12	45,025	0.03%
2021/10/26	16	140.31	24	143.56	140.00	-8	44,406	-0.02%
2021/10/25	5	133.70	8	134.19	135.00	-3	42,768	-0.01%
2021/10/22	4	132.75	8	133.63	135.50	-4	42,815	-0.01%
2021/10/21	20	136.25	38	136.05	132.50	-18	42,435	-0.04%
2021/10/20	23	134.91	70	130.83	135.50	-47	42,141	-0.11%
2021/10/19	175	134.59	110.1	132.33	129.50	65	41,482	0.16%	大買/大賣/
2021/10/18	28	127.21	23	128.70	132.00	5	40,515	0.01%
2021/10/15	18	123.00	16	125.06	128.50	2	40,101	0.00%
2021/10/14	24.1	117.73	23	120.02	117.00	1.1	39,579	0.00%
2021/10/13	123	127.77	122	123.81	122.00	1	39,274	0.00%	大買/大賣/
2021/10/12	13	125.85	30	126.53	128.50	-17	39,148	-0.04%
2021/10/08	90	125.78	78.1	125.56	124.00	12	39,173	0.03%
2021/10/07	21	121.40	30.5	122.02	124.50	-9.5	37,710	-0.03%
2021/10/06	23	116.37	22	115.59	113.50	1	37,871	0.00%
2021/10/05	28	112.82	39	106.52	113.50	-11	37,204	-0.03%
2021/10/04	17	110.68	12	110.92	106.00	5	36,571	0.01%
2021/10/01	43	113.53	18	113.69	112.00	25	36,165	0.07%
2021/09/30	32	114.67	12	115.71	118.00	20	36,074	0.06%
2021/09/29	121.1	111.35	118.1	111.87	112.00	3	35,335	0.01%	大買/大賣/
2021/09/28	10	123.00	66	122.70	122.00	-56	34,671	-0.16%
2021/09/27	15	125.63	108	125.36	123.00	-93	33,883	-0.27%	大賣/
2021/09/24	180.1	121.77	18	121.00	119.50	162.1	32,349	0.50%	大買/鉅額交易
2021/09/23	88	120.02	200.7	117.07	121.00	-112.7	31,055	-0.36%	大賣/鉅額交易
2021/09/22	32	108.27	25	109.02	110.50	7	29,473	0.02%
2021/09/17	6.1	106.05	5	105.40	107.50	1.1	29,084	0.00%
2021/09/16	7	101.64	0	0.00	101.50	7	28,932	0.02%
2021/09/15	8	101.94	19	102.29	100.50	-11	28,857	-0.04%
2021/09/14	7	106.64	0	0.00	106.00	7	28,654	0.02%
2021/09/13	3	108.00	0	0.00	106.50	3	28,806	0.01%
2021/09/10	13	106.88	9.1	106.29	108.00	3.9	28,763	0.01%
2021/09/09	7	98.62	13.6	99.60	101.50	-6.6	28,549	-0.02%
2021/09/08	12	95.63	9.3	93.62	94.60	2.7	28,436	0.01%
2021/09/07	23.1	99.06	20	98.55	98.60	3.1	28,804	0.01%
2021/09/06	30.3	104.85	2	106.49	103.50	28.3	29,578	0.10%
2021/09/03	22.1	102.64	7	104.14	103.00	15.1	29,580	0.05%
2021/09/02	235	112.46	185	110.30	106.00	50	29,540	0.17%	大買/大賣/
2021/09/01	8	109.44	8.5	110.59	114.00	-0.5	29,120	0.00%
2021/08/31	7	106.21	28.1	106.88	109.00	-21.1	28,646	-0.07%
2021/08/30	32.6	106.49	36	105.75	106.00	-3.4	28,721	-0.01%
2021/08/27	28	107.21	6	106.83	104.50	22	28,782	0.08%
2021/08/26	207.2	106.87	381	106.49	111.50	-173.8	29,032	-0.60%	大買/大賣/鉅額交易
2021/08/25	198.2	109.01	159.1	111.37	106.50	39.1	28,704	0.14%	大買/大賣/
2021/08/24	83	106.22	81	104.57	105.00	2	27,801	0.01%
2021/08/23	151	99.62	20.3	100.62	104.00	130.8	27,303	0.48%	大買/鉅額交易
2021/08/20	6	89.00	20	92.76	94.60	-14	26,844	-0.05%
2021/08/19	3	88.53	3	89.63	86.00	0	26,642	0.00%
2021/08/18	8.1	85.15	18	87.72	89.80	-9.9	26,569	-0.04%
2021/08/17	10.2	87.47	7	86.07	84.50	3.2	26,688	0.01%
2021/08/16	6	90.52	14	90.55	92.00	-8	26,509	-0.03%
2021/08/13	6	93.42	16	91.94	90.30	-10	26,453	-0.04%
2021/08/12	19	95.69	6	94.57	95.60	13	26,366	0.05%
2021/08/11	28	91.73	28	92.23	93.30	0	26,380	0.00%
2021/08/10	23	96.52	20	96.15	96.50	3	26,198	0.01%
2021/08/09	14.2	98.82	6.5	98.45	95.40	7.7	26,051	0.03%
2021/08/06	10	109.75	1	109.50	106.00	9	25,867	0.03%
2021/08/05	15.5	108.48	59	109.93	112.50	-43.5	25,914	-0.17%
2021/08/04	61	108.25	4	109.00	107.00	57	26,200	0.22%
2021/08/03	10	107.65	8	107.06	108.50	2	26,113	0.01%
2021/08/02	6	105.67	1.1	106.45	106.50	4.9	26,038	0.02%
2021/07/30	22	105.32	13	105.00	102.50	9	25,949	0.03%
2021/07/29	4	105.00	6	105.33	108.00	-2	25,755	-0.01%
2021/07/28	12.2	103.15	9	104.67	104.50	3.2	25,598	0.01%
2021/07/27	97	117.64	90	113.31	112.00	7	25,361	0.03%
2021/07/26	22	113.73	24	119.65	118.00	-2	25,132	-0.01%
2021/07/23	17.1	115.82	4	117.63	114.00	13.1	24,749	0.05%
2021/07/22	9.5	118.34	14.1	120.04	121.50	-4.6	24,472	-0.02%
2021/07/21	11	112.59	23	113.04	117.00	-12	23,826	-0.05%
2021/07/20	22.1	111.13	11	108.68	106.50	11.1	23,256	0.05%
2021/07/19	19.1	114.44	10	114.90	112.50	9.1	22,976	0.04%
2021/07/16	31.1	108.97	74.1	111.21	111.00	-43	22,765	-0.19%
2021/07/15	186.1	100.57	189	101.46	107.00	-2.9	22,479	-0.01%	大買/大賣/
2021/07/14	47	96.30	101.1	97.02	99.60	-54.1	21,925	-0.25%	大賣/
2021/07/13	83.1	94.67	27	92.11	90.60	56.1	21,341	0.26%
2021/07/12	1	92.20	5.2	90.35	92.70	-4.2	20,269	-0.02%
2021/07/09	22	84.84	23	85.74	84.30	-1	20,067	0.00%
2021/07/08	12	84.88	19	84.39	83.70	-7	20,187	-0.03%
2021/07/07	55	81.90	122	83.83	84.30	-67	20,213	-0.33%	大賣/
2021/07/06	9	81.20	101	80.75	79.70	-92	20,418	-0.45%	大賣/
2021/07/05	105	80.23	21	80.80	80.60	84	20,953	0.40%	大買/
2021/07/02	21	78.18	2	78.50	79.20	19	21,542	0.09%
2021/07/01	15.4	76.86	6	76.35	76.10	9.4	22,398	0.04%
2021/06/30	37	78.20	6	79.02	78.30	31	23,111	0.13%
2021/06/29	40.4	79.61	9	78.31	77.70	31.4	23,415	0.13%
2021/06/28	49.5	83.01	34	82.39	81.50	15.5	23,399	0.07%
2021/06/25	1	86.30	51	85.48	85.00	-50	24,037	-0.21%
2021/06/24	0.1	83.80	0	0.00	83.10	0.1	24,507	0.00%
2021/06/23	35	82.69	6	81.77	82.90	29	24,570	0.12%
2021/06/22	20	84.83	117	86.71	81.00	-97	24,919	-0.39%	大賣/
2021/06/21	112	86.99	6	86.14	85.20	106	25,138	0.42%	大買/鉅額交易
2021/06/18	148	84.45	159.1	87.42	87.50	-11.1	25,777	-0.04%	大買/大賣/
2021/06/17	4	79.55	3.1	80.94	81.10	0.9	25,476	0.00%
2021/06/16	14	79.32	9.1	80.27	78.40	4.9	25,378	0.02%
2021/06/15	9	76.01	47.4	77.47	79.90	-38.4	24,755	-0.16%
2021/06/11	3	72.70	9	72.96	72.70	-6	23,827	-0.03%
2021/06/10	14	71.50	15	72.03	70.10	-1	23,921	0.00%
2021/06/09	22	70.38	11	70.00	70.40	11	23,846	0.05%
2021/06/08	4	71.08	5	69.96	69.40	-1	23,948	0.00%
2021/06/07	5	69.92	5	70.48	70.80	0	23,914	0.00%
2021/06/04	16.1	70.28	113	70.48	68.50	-96.9	23,699	-0.41%	大賣/
2021/06/03	14	72.09	29	72.02	72.70	-15	23,504	-0.06%
2021/06/02	30	69.66	42.2	69.12	68.80	-12.2	22,927	-0.05%
2021/06/01	32	68.63	7	68.54	69.00	25	22,715	0.11%
2021/05/31	24	67.82	47	66.85	67.30	-23	22,613	-0.10%
2021/05/28	181	68.49	72	67.41	67.70	109	22,504	0.48%	大買/鉅額交易
2021/05/27	3	65.77	8	65.73	66.60	-5	22,262	-0.02%
2021/05/26	6	64.58	5	64.32	63.60	1	22,025	0.00%
2021/05/25	61	61.28	62	62.90	63.30	-1	21,986	0.00%
2021/05/24	2	59.00	1	58.30	59.90	1	21,802	0.00%
2021/05/21	1.1	55.64	0	0.00	56.00	1.1	22,535	0.00%
2021/05/20	2	56.00	5	55.96	55.60	-3	22,687	-0.01%
2021/05/19	5	55.44	3	56.57	54.90	2	22,627	0.01%
2021/05/18	3	53.03	2	51.65	54.00	1	22,512	0.00%
2021/05/17	4.1	50.12	8	50.22	49.15	-4	22,514	-0.02%
2021/05/14	4	54.33	1.1	51.70	51.80	2.9	22,385	0.01%
2021/05/13	19.1	55.85	13	56.15	54.80	6.1	22,250	0.03%
2021/05/12	3	55.30	7	53.63	56.00	-4	22,119	-0.02%
2021/05/11	3	56.03	3	54.77	53.60	0	21,817	0.00%
2021/05/10	6	59.47	0	0.00	58.80	6	21,807	0.03%
2021/05/07	0	0.00	2	60.55	61.90	-2	21,825	-0.01%
2021/05/06	2.1	59.27	1	57.30	58.50	1.1	21,845	0.00%
2021/05/05	5	59.94	2	59.55	58.00	3	21,940	0.01%
2021/05/04	2	59.60	9	61.58	60.80	-7	21,922	-0.03%
2021/05/03	6.1	62.44	3	61.70	61.60	3.1	21,814	0.01%
2021/04/29	2	65.40	2	65.70	65.10	0	21,797	0.00%
2021/04/28	1	66.00	0	0.00	67.30	1	22,200	0.00%
2021/04/27	5.1	66.72	6	66.42	66.20	-1	22,450	0.00%
2021/04/26	4	68.98	1	69.10	68.20	3	22,748	0.01%
2021/04/23	8	67.45	19.1	67.59	68.70	-11.1	23,292	-0.05%
2021/04/22	20.2	69.75	23	71.47	67.10	-2.8	23,909	-0.01%
2021/04/21	30	76.56	20	76.53	74.50	10	24,734	0.04%
2021/04/20	20	73.58	22.1	74.98	74.90	-2.1	24,436	-0.01%
2021/04/19	3.1	70.34	0	0.00	70.70	3.1	24,647	0.01%
2021/04/16	4	69.45	2	68.80	68.60	2	24,760	0.01%
2021/04/15	3	69.60	2	68.90	68.80	1	24,734	0.00%
2021/04/14	1	69.30	3	67.67	68.70	-2	24,716	-0.01%
2021/04/13	6.1	69.50	2	70.10	68.00	4.1	24,676	0.02%
2021/04/12	6.1	70.24	7	69.31	68.00	-1	24,583	0.00%
2021/04/09	7	75.47	20	76.40	75.00	-13	24,329	-0.05%
2021/04/08	18	73.01	12	73.90	74.50	6	23,755	0.03%
2021/04/07	26.1	68.71	30	67.96	69.00	-3.9	23,064	-0.02%
2021/04/06	43	65.40	72	64.25	65.80	-29	22,461	-0.13%
2021/04/01	9	61.29	15	61.62	59.90	-6	21,918	-0.03%
2021/03/31	8	60.38	0	0.00	59.50	8	21,803	0.04%
2021/03/30	31	60.90	29	61.88	60.90	2	21,724	0.01%
2021/03/29	1.1	57.55	16	58.61	59.50	-14.9	21,067	-0.07%
2021/03/26	0	0.00	22	55.70	55.80	-22	20,571	-0.11%
2021/03/25	29	55.42	25	56.17	55.40	4	20,466	0.02%
2021/03/24	29	54.44	13	54.38	55.00	16	20,076	0.08%
2021/03/23	43	55.88	16	56.87	52.00	27	19,449	0.14%
2021/03/22	11	54.58	11	54.05	56.70	0	18,413	0.00%
2021/03/19	2	52.10	5.4	52.53	51.60	-3.4	18,192	-0.02%
2021/03/18	2	52.20	10	51.86	51.80	-8	18,173	-0.04%
2021/03/17	5	52.10	2	51.25	50.80	3	18,553	0.02%
2021/03/16	1	51.70	19	52.21	50.40	-18	19,764	-0.09%
2021/03/15	27	49.99	22	50.25	49.95	5	20,109	0.02%
2021/03/12	1	47.80	3	48.60	48.90	-2	20,161	-0.01%
2021/03/11	4	46.64	2	46.83	46.90	2	20,259	0.01%
2021/03/10	2	45.10	2	45.18	44.70	0	20,376	0.00%
2021/03/09	2	44.28	25	44.60	45.00	-23	21,015	-0.11%
2021/03/08	1	44.32	0	0.00	44.25	1	20,995	0.00%
2021/03/05	1	46.30	5	46.00	45.95	-4	21,053	-0.02%
2021/03/04	0	0.00	6	46.84	46.80	-6	21,449	-0.03%
2021/03/03	13	47.62	13	47.44	47.90	0	21,642	0.00%
2021/03/02	2	47.00	25	47.52	47.30	-23	21,725	-0.11%
2021/02/26	4.1	47.43	35	46.96	47.60	-30.9	22,034	-0.14%
2021/02/25	30	49.60	2	50.45	48.60	28	22,532	0.12%
2021/02/24	35	50.22	63.4	50.33	49.40	-28.4	22,516	-0.13%
2021/02/23	19	52.22	44.3	51.75	51.80	-25.3	22,425	-0.11%
2021/02/22	32.1	49.96	29	48.73	50.80	3.1	21,548	0.01%
2021/02/19	15	46.65	0	0.00	46.20	15	21,195	0.07%
2021/02/18	15	46.21	7	45.86	46.60	8	21,117	0.04%
2021/02/17	87	46.83	6	48.03	46.25	81	21,022	0.39%
2021/02/05	1	46.25	2	45.65	45.65	-1	20,861	0.00%
2021/02/04	1	46.20	5	46.20	46.10	-4	20,786	-0.02%
2021/02/03	15	47.83	1	47.45	47.25	14	20,700	0.07%
2021/02/02	3	46.95	5	48.00	48.00	-2	20,514	-0.01%
2021/02/01	2	44.23	10	44.02	45.85	-8	20,331	-0.04%
2021/01/29	2	45.78	28.2	46.13	44.80	-26.2	20,125	-0.13%
2021/01/28	14.2	47.47	6	47.91	47.10	8.2	19,980	0.04%
2021/01/27	22	48.76	24	48.74	49.10	-2	19,843	-0.01%
2021/01/26	25	49.78	48	48.67	48.00	-23	19,622	-0.12%
2021/01/25	25	48.76	17.4	48.91	49.30	7.6	19,481	0.04%
2021/01/22	16.4	48.82	19.8	49.38	49.70	-3.4	19,292	-0.02%
2021/01/21	59.8	50.54	25	50.56	48.65	34.8	19,067	0.18%
2021/01/20	5	49.62	1	50.50	49.40	4	18,548	0.02%
2021/01/19	4	50.50	25	51.84	50.00	-21	18,146	-0.12%
2021/01/18	34	52.43	33	52.36	52.50	1	17,692	0.01%
2021/01/15	27	51.33	49	51.59	51.00	-22	16,927	-0.13%
2021/01/14	51.3	49.04	65.5	49.57	50.10	-14.2	16,128	-0.09%
2021/01/13	7	46.06	5	46.48	46.85	2	14,645	0.01%
2021/01/12	86	43.35	41	42.96	42.60	45	14,261	0.32%
2021/01/11	16	41.20	21	41.43	41.70	-5	13,388	-0.04%
2021/01/08	5	38.86	1	39.35	38.85	4	13,094	0.03%
2021/01/07	6	40.04	9	39.68	39.30	-3	13,116	-0.02%
2021/01/06	16	41.40	1	40.55	39.80	15	13,007	0.12%
2021/01/05	15	41.33	7	41.15	41.15	8	12,715	0.06%
2021/01/04	10	42.39	16	42.66	42.60	-6	12,539	-0.05%
2020/12/31	5	40.16	36	39.94	40.60	-31	12,196	-0.25%
2020/12/30	1	40.10	0	0.00	40.10	1	12,164	0.01%
2020/12/29	5	42.29	39	42.74	41.00	-34	12,057	-0.28%
2020/12/28	11	41.42	7	41.34	41.65	4	11,676	0.03%
2020/12/25	10	40.77	21	40.36	39.85	-11	11,341	-0.10%
2020/12/24	26	39.66	114	39.65	39.40	-88	11,015	-0.80%	大賣/
2020/12/23	101	38.84	35.1	38.22	39.20	65.9	10,851	0.61%	大買/
2020/12/22	5	38.03	6	38.42	37.20	-1	10,783	-0.01%
2020/12/21	5	37.56	0	0.00	37.50	5	10,875	0.05%
2020/12/18	21	38.57	15	38.53	38.85	6	10,875	0.06%
2020/12/17	12	38.01	9	37.76	38.85	3	10,782	0.03%
2020/12/16	6	38.52	5.1	38.40	38.25	0.9	10,654	0.01%
2020/12/15	7	38.43	11.1	38.80	37.70	-4.1	10,552	-0.04%
2020/12/14	10	40.10	57	39.36	40.15	-47	10,345	-0.45%
2020/12/11	61	39.03	76	40.87	38.80	-15	10,064	-0.15%
2020/12/10	87	41.51	33	41.16	41.10	54	9,491	0.57%
2020/12/09	20	38.22	41.4	38.27	39.60	-21.4	8,064	-0.27%
2020/12/08	11	36.15	45	36.16	36.00	-34	7,328	-0.46%
2020/12/07	64	35.03	19	35.10	35.20	45	7,011	0.64%
2020/12/04	23	34.01	12	33.82	34.00	11	6,711	0.16%
2020/12/03	38	34.28	119	34.32	33.45	-81	6,581	-1.23%	大賣/
2020/12/02	20	32.82	36	32.84	32.65	-16	6,209	-0.26%
2020/12/01	3	32.87	27	32.54	32.30	-24	6,100	-0.39%
2020/11/30	30	33.48	59	33.36	32.85	-29	5,978	-0.49%
2020/11/27	51	32.22	60	32.49	32.30	-9	5,578	-0.16%
2020/11/26	2.4	32.03	0	0.00	31.95	2.4	5,317	0.05%
2020/11/25	9	31.88	19	32.27	32.05	-10	5,187	-0.19%
2020/11/24	84	31.90	45	31.15	31.70	39	4,817	0.81%
2020/11/23	82	29.92	34	29.86	29.80	48	4,219	1.14%
2020/11/20	7	29.51	3	29.42	29.65	4	4,054	0.10%
2020/11/19	1	28.45	30.5	28.48	28.50	-29.5	3,864	-0.76%
2020/11/18	0.3	28.20	0	0.00	28.15	0.3	3,900	0.01%
2020/11/17	0.6	28.15	0	0.00	28.20	0.6	4,074	0.01%
2020/11/16	0	0.00	1	28.40	28.35	-1	4,401	-0.02%
2020/11/12	0	0.00	1	28.05	27.65	-1	4,634	-0.02%
2020/11/11	0	0.00	6	27.83	27.80	-6	4,737	-0.13%
2020/11/10	0	0.00	1	27.65	27.65	-1	4,847	-0.02%
2020/11/09	2	27.70	0	0.00	27.85	2	4,878	0.04%
2020/11/06	1	27.75	0	0.00	27.40	1	4,928	0.02%
2020/11/05	0	0.00	1	27.50	27.50	-1	5,017	-0.02%
2020/11/04	10	27.76	11	27.45	27.50	-1	5,145	-0.02%
2020/10/27	0	0.00	4	28.23	28.10	-4	6,067	-0.07%
2020/10/26	5	28.55	1	28.55	28.55	4	6,239	0.06%
2020/10/22	121	29.66	124	29.54	29.00	-3	7,735	-0.04%	大買/大賣/
2020/10/21	0	0.00	2	29.18	29.15	-2	8,049	-0.02%
2020/10/19	2	28.85	1	28.95	29.15	1	9,397	0.01%
2020/10/16	0	0.00	5	28.90	28.55	-5	10,259	-0.05%
2020/10/15	8	29.29	8	29.06	29.30	0	10,442	0.00%
2020/10/14	0	0.00	1	28.20	28.60	-1	10,382	-0.01%
2020/10/12	0	0.00	3	28.05	27.95	-3	11,226	-0.03%
2020/10/08	4	28.88	46	28.94	28.55	-42	11,454	-0.37%
2020/10/07	68	28.71	48	28.52	29.00	20	12,293	0.16%
2020/10/06	6	28.23	0	0.00	28.15	6	13,119	0.05%
2020/09/25	11	28.89	60	28.90	27.50	-49	13,617	-0.36%
2020/09/24	63	30.20	93	29.62	29.35	-30	13,724	-0.22%
2020/09/23	5	29.71	35	29.72	30.00	-30	13,469	-0.22%
2020/09/22	2	29.40	22	29.33	29.35	-20	13,378	-0.15%
2020/09/21	5	29.20	9	29.31	29.00	-4	13,338	-0.03%
2020/09/18	0	0.00	4	29.41	29.35	-4	13,345	-0.03%
2020/09/17	2	29.33	6	29.45	29.60	-4	13,329	-0.03%
2020/09/16	15	29.37	7	29.50	29.10	8	13,299	0.06%
2020/09/15	0	0.00	1	29.35	29.00	-1	13,255	-0.01%
2020/09/14	1	29.15	11	29.00	28.90	-10	13,345	-0.07%
2020/09/11	0	0.00	5	28.63	28.35	-5	13,328	-0.04%
2020/09/09	0	0.00	21	28.26	28.90	-21	13,371	-0.16%
2020/09/08	38	28.80	9	28.85	28.90	29	13,385	0.22%
2020/09/07	77	29.51	19	29.45	29.35	58	13,385	0.43%
2020/09/04	1	27.25	0	0.00	27.60	1	13,209	0.01%
2020/09/03	1	27.30	1	27.50	27.25	0	13,300	0.00%
2020/08/31	4	26.79	3	26.85	26.85	1	13,585	0.01%
2020/08/28	4	26.68	0	0.00	26.70	4	14,029	0.03%
2020/08/26	10	27.00	0	0.00	27.10	10	14,087	0.07%
2020/08/25	1	26.75	0	0.00	26.75	1	14,112	0.01%
2020/08/24	1	26.55	0	0.00	26.55	1	14,208	0.01%
2020/08/21	3	26.97	2	27.20	27.05	1	14,326	0.01%
2020/08/20	22	27.75	4	27.80	27.00	18	14,302	0.13%
2020/08/19	1	29.85	3	29.85	30.00	-2	14,482	-0.01%
2020/08/18	40	30.68	91	30.69	30.40	-51	15,022	-0.34%
2020/08/17	87	30.43	26	30.32	30.40	61	15,120	0.40%
2020/08/14	2	29.70	0	0.00	29.80	2	15,224	0.01%
2020/08/12	17	28.87	8	28.88	29.00	9	15,414	0.06%
2020/08/11	6	29.35	4	29.38	29.05	2	15,467	0.01%
2020/08/10	10	29.94	7	30.29	29.45	3	15,465	0.02%
2020/08/07	2	30.50	31	30.66	30.60	-29	15,450	-0.19%
2020/08/06	8	30.89	3	30.57	30.45	5	15,867	0.03%
2020/08/05	3	31.43	12	31.28	31.10	-9	15,774	-0.06%
2020/08/04	2	31.60	39	31.51	31.60	-37	15,797	-0.23%
2020/08/03	0	0.00	5	31.30	31.55	-5	15,611	-0.03%
2020/07/31	2	32.15	2	31.80	31.65	0	15,508	0.00%
2020/07/30	5	31.45	4	31.71	31.80	1	15,356	0.01%
2020/07/29	11	31.64	32.2	31.29	31.95	-21.2	15,201	-0.14%
2020/07/28	72	33.62	63	33.52	30.50	9	14,897	0.06%
2020/07/27	38	31.71	160	32.34	32.80	-122	13,771	-0.89%	大賣/鉅額交易
2020/07/24	21	31.90	93	32.14	31.25	-72	13,310	-0.54%
2020/07/23	32	32.13	25	32.16	32.40	7	12,818	0.05%
2020/07/22	65	30.33	333	31.12	30.85	-268	11,977	-2.24%	大賣/鉅額交易
2020/07/21	25	29.26	10	29.31	29.05	15	11,113	0.13%
2020/07/20	0	0.00	2	28.70	28.55	-2	10,922	-0.02%
2020/07/17	3	28.80	10	28.05	28.80	-7	10,895	-0.06%
2020/07/16	46	29.88	15	29.60	29.90	31	10,660	0.29%
2020/07/15	10	29.75	5	28.50	28.15	5	10,122	0.05%
2020/07/14	159	29.90	169	30.03	29.20	-10	10,025	-0.10%	大買/大賣/
2020/07/13	545	28.89	160	28.84	29.85	385	9,341	4.12%	大買/大賣/鉅額交易
2020/07/10	51	27.64	4	27.21	27.15	47	8,774	0.54%
2020/07/09	37	27.49	5	27.38	27.15	32	8,759	0.37%
2020/07/08	0	0.00	4	27.55	27.45	-4	8,708	-0.05%
2020/07/07	1	28.20	1	27.20	26.95	0	8,664	0.00%
2020/07/06	21	27.92	15	28.06	27.90	6	8,586	0.07%
2020/07/03	6	26.95	9	27.46	27.50	-3	8,474	-0.04%
2020/07/02	0	0.00	2	26.00	25.95	-2	8,284	-0.02%
2020/07/01	1	25.75	1	25.95	25.90	0	8,284	0.00%
2020/06/29	0	0.00	1	26.20	25.60	-1	8,311	-0.01%
2020/06/24	1	26.60	0	0.00	26.45	1	8,315	0.01%
2020/06/23	9	26.19	2	26.10	26.30	7	8,407	0.08%
2020/06/22	4	26.24	5	26.32	26.15	-1	8,457	-0.01%
2020/06/19	14	27.20	2	27.10	26.55	12	8,517	0.14%
2020/06/16	2	26.60	1	26.45	26.60	1	8,646	0.01%
2020/06/15	12	26.08	0	0.00	26.10	12	8,852	0.14%
2020/06/12	10	26.23	11	26.09	26.65	-1	8,997	-0.01%
2020/06/11	14	27.64	3	28.05	26.80	11	9,112	0.12%
2020/06/09	0	0.00	2	29.10	28.55	-2	9,325	-0.02%
2020/06/05	0	0.00	1	28.50	28.50	-1	9,803	-0.01%
2020/06/04	14	29.52	7	29.31	28.65	7	9,915	0.07%
2020/06/03	1	28.30	1	28.25	28.30	0	9,533	0.00%
2020/06/01	10	28.25	0	0.00	28.00	10	9,526	0.10%
2020/05/29	0	0.00	2	28.53	27.80	-2	9,546	-0.02%
2020/05/28	16	28.61	10	28.69	28.20	6	9,543	0.06%
2020/05/27	18	28.66	7	28.63	28.20	11	9,648	0.11%
2020/05/26	22	29.63	46	28.99	28.25	-24	9,586	-0.25%
2020/05/25	48	28.89	35	28.75	29.65	13	9,149	0.14%
2020/05/22	24	27.47	71	27.55	27.15	-47	8,577	-0.55%
2020/05/21	16	26.90	8	27.11	27.05	8	8,375	0.10%
2020/05/20	17	26.98	11	26.85	26.60	6	8,425	0.07%
2020/05/19	2	25.90	3	25.93	25.80	-1	8,255	-0.01%
2020/05/15	6	25.42	7	25.72	26.20	-1	8,136	-0.01%
2020/05/14	5	25.99	24	25.69	25.55	-19	8,251	-0.23%
2020/05/13	79	27.02	19	27.17	26.70	60	8,194	0.73%
2020/05/12	0	0.00	6	25.82	25.70	-6	7,714	-0.08%
2020/05/11	11	26.00	32	26.09	26.10	-21	7,665	-0.27%
2020/05/08	1	24.85	0	0.00	24.85	1	7,479	0.01%
2020/05/07	0	0.00	4	25.24	25.10	-4	7,444	-0.05%
2020/05/06	0	0.00	10	24.75	24.60	-10	7,393	-0.14%
2020/05/05	5	24.85	2	25.20	24.75	3	7,380	0.04%
2020/05/04	20	24.65	0	0.00	24.65	20	7,405	0.27%
2020/04/30	19	25.21	11	25.09	25.10	8	7,414	0.11%
2020/04/29	2	24.95	35	24.93	24.75	-33	7,372	-0.45%
2020/04/28	3	24.70	0	0.00	24.80	3	7,370	0.04%
2020/04/27	30	24.70	5	24.80	24.65	25	7,409	0.34%
2020/04/24	1	24.65	3	24.43	24.50	-2	7,376	-0.03%
2020/04/23	7	24.74	3	24.70	24.65	4	7,363	0.05%
2020/04/22	1	24.25	10	24.23	24.55	-9	7,331	-0.12%
2020/04/21	4	25.30	1	24.95	24.85	3	7,295	0.04%
2020/04/20	12	25.81	16	25.76	25.60	-4	7,285	-0.05%
2020/04/17	10	26.09	1	26.80	25.70	9	7,299	0.12%
2020/04/16	10	26.58	92	26.77	26.40	-82	7,188	-1.14%
2020/04/15	107	26.24	7	26.54	26.40	100	7,028	1.42%	大買/
2020/04/14	5	24.80	1	24.75	24.80	4	6,732	0.06%
2020/04/13	7	25.02	0	0.00	24.90	7	6,673	0.10%
2020/04/10	2	25.30	0	0.00	25.00	2	6,653	0.03%
2020/04/09	0	0.00	40	25.36	25.20	-40	6,754	-0.59%
2020/04/08	5	25.95	8	25.86	25.95	-3	6,764	-0.04%
2020/04/07	46	25.21	4	24.86	25.00	42	6,686	0.63%
2020/04/06	0	0.00	1	24.60	24.60	-1	6,670	-0.01%
2020/03/31	0	0.00	6	24.80	24.25	-6	6,830	-0.09%
2020/03/27	7	24.79	2	24.10	24.10	5	6,853	0.07%
2020/03/26	6	23.73	1	23.70	24.30	5	6,756	0.07%
2020/03/25	6	23.84	9	24.07	23.70	-3	6,701	-0.04%
2020/03/24	16	23.40	10	23.10	23.00	6	6,644	0.09%
2020/03/23	5	22.60	10	22.25	22.15	-5	6,714	-0.07%
2020/03/20	29	24.18	47	24.09	23.85	-18	6,729	-0.27%
2020/03/19	51	22.89	25	23.39	22.50	26	6,636	0.39%
2020/03/18	14	26.02	12	26.44	25.00	2	6,424	0.03%
2020/03/17	20	25.66	16	25.98	25.55	4	6,298	0.06%
2020/03/16	6	27.32	35	26.68	25.40	-29	6,120	-0.47%
2020/03/13	9	24.70	62.5	26.00	26.80	-53.5	5,965	-0.90%
2020/03/12	61	26.47	43	26.81	26.05	18	5,737	0.31%
2020/03/11	53	28.58	70	28.04	27.40	-17	5,446	-0.31%
2020/03/10	57	27.66	13	27.12	27.50	44	5,079	0.87%
2020/03/09	17	26.31	0	0.00	26.30	17	4,915	0.35%
2020/03/05	6	28.05	3	28.02	27.60	3	4,858	0.06%
2020/03/04	6	27.55	4	27.38	27.75	2	4,793	0.04%
2020/03/03	4	27.90	7	27.84	27.25	-3	4,726	-0.06%
2020/03/02	37	26.94	52	27.17	27.60	-15	4,655	-0.32%
2020/02/27	5	27.40	15	26.05	25.95	-10	4,440	-0.23%
2020/02/26	5	27.36	10	27.51	27.05	-5	4,356	-0.11%
2020/02/25	1	26.95	5	27.00	27.00	-4	4,275	-0.09%
2020/02/24	1	27.45	0	0.00	27.35	1	4,233	0.02%
2020/02/21	8	27.83	19	27.76	27.75	-11	4,182	-0.26%
2020/02/20	11	26.85	6	27.05	26.60	5	3,930	0.13%
2020/02/19	10	26.08	11	26.13	26.10	-1	3,856	-0.03%
2020/02/18	1	25.90	2	25.70	25.80	-1	3,845	-0.03%
2020/02/17	20	26.38	20	26.29	26.05	0	3,836	0.00%
2020/02/14	6	24.95	6	24.89	25.25	0	3,664	0.00%
2020/02/10	3	23.85	0	0.00	24.00	3	3,879	0.08%
2020/02/07	2	24.55	0	0.00	24.35	2	3,919	0.05%
2020/02/06	5	25.10	12	25.12	25.10	-7	3,979	-0.18%
2020/02/05	10	25.46	16	25.07	24.80	-6	4,015	-0.15%
2020/02/03	20	23.92	28	23.48	24.35	-8	4,150	-0.19%
2020/01/31	2	24.15	7	24.86	24.95	-5	4,194	-0.12%
2020/01/30	14	24.56	17	24.25	24.15	-3	4,397	-0.07%
2020/01/20	15	26.80	0	0.00	26.80	15	4,625	0.32%
2020/01/15	1	27.15	0	0.00	27.30	1	5,279	0.02%
2020/01/14	1	27.20	112	27.18	27.05	-111	5,538	-2.00%	大賣/鉅額交易
2020/01/13	113	26.83	1	26.95	27.25	112	5,853	1.91%	大買/鉅額交易
2020/01/10	10	26.15	0	0.00	26.05	10	5,896	0.17%
2020/01/09	3	26.77	3	26.82	26.60	0	5,912	0.00%
2020/01/08	3	26.65	3	26.50	26.15	0	5,949	0.00%
2020/01/07	0	0.00	12	27.23	27.00	-12	6,131	-0.20%
2020/01/06	10	27.15	2	27.25	27.20	8	6,277	0.13%
2020/01/03	11	27.74	2	28.10	27.85	9	6,359	0.14%
2020/01/02	0	0.00	21	28.59	28.65	-21	6,279	-0.33%
2019/12/31	0	0.00	93	28.14	27.90	-93	6,263	-1.48%
2019/12/30	5	28.55	13	28.34	28.30	-8	6,298	-0.13%
2019/12/27	39	28.18	19	28.39	28.80	20	6,322	0.32%
2019/12/25	24	27.76	21	27.85	27.60	3	6,239	0.05%
2019/12/24	20	27.05	1	27.05	27.05	19	6,344	0.30%
2019/12/23	0	0.00	2	27.25	27.20	-2	6,613	-0.03%
2019/12/20	1	27.45	0	0.00	27.40	1	6,783	0.01%
2019/12/19	5	27.45	1	27.25	27.35	4	6,885	0.06%
2019/12/18	13	28.05	9	28.11	27.80	4	6,963	0.06%
2019/12/17	3	27.57	0	0.00	27.70	3	6,939	0.04%
2019/12/16	47	27.50	3	27.50	27.65	44	7,250	0.61%
2019/12/13	0	0.00	1	26.85	26.90	-1	7,393	-0.01%
2019/12/12	10	27.45	1	27.60	27.25	9	7,686	0.12%
2019/12/11	1	27.15	0	0.00	27.00	1	7,745	0.01%
2019/12/10	4	27.36	10	27.40	27.40	-6	7,820	-0.08%
2019/12/06	1	26.80	1	26.45	26.55	0	8,116	0.00%
2019/12/05	15	26.77	15	26.73	26.40	0	8,265	0.00%
2019/12/04	15	26.39	3	26.20	26.30	12	8,824	0.14%
2019/12/03	10	25.55	0	0.00	25.60	10	9,015	0.11%
2019/12/02	5	25.67	30	25.72	25.70	-25	9,269	-0.27%
2019/11/29	2	26.30	7	26.33	26.30	-5	9,437	-0.05%
2019/11/27	19	27.52	13	27.47	27.20	6	10,046	0.06%
2019/11/26	31	27.27	16	27.19	27.10	15	10,669	0.14%
2019/11/25	7	26.51	2	26.75	26.25	5	10,858	0.05%
2019/11/22	2	26.65	7	26.86	26.70	-5	10,902	-0.05%
2019/11/21	2	26.18	10	25.90	26.60	-8	10,956	-0.07%
2019/11/20	3	26.35	3	26.40	26.35	0	11,020	0.00%
2019/11/19	6	26.71	3	26.85	26.50	3	11,171	0.03%
2019/11/18	0	0.00	2	26.95	26.85	-2	11,469	-0.02%
2019/11/14	1	26.40	4	26.75	26.40	-3	11,883	-0.03%
2019/11/13	2	26.80	5	27.00	27.00	-3	11,987	-0.03%
2019/11/12	11	26.39	2	26.55	26.80	9	12,009	0.07%
2019/11/11	18	26.24	25	26.25	26.10	-7	12,030	-0.06%
2019/11/08	4	27.76	53	27.95	27.80	-49	11,953	-0.41%
2019/11/07	60.2	27.85	24	28.17	27.85	36.2	11,988	0.30%
2019/11/06	10	29.25	1	28.65	28.60	9	11,956	0.08%
2019/11/05	2	29.00	6	29.20	28.90	-4	11,967	-0.03%
2019/11/04	0	0.00	16	29.14	28.80	-16	11,992	-0.13%
2019/11/01	14	28.89	24	28.85	29.10	-10	12,021	-0.08%
2019/10/31	2	28.83	0	0.00	28.45	2	12,027	0.02%
2019/10/30	17	29.17	5	29.11	29.35	12	12,036	0.10%
2019/10/29	34	29.18	5	29.16	29.05	29	12,127	0.24%
2019/10/28	71	30.46	30	30.34	30.50	41	12,117	0.34%
2019/10/25	46	30.21	22	29.94	29.50	24	12,124	0.20%
2019/10/24	16	30.01	10	29.95	30.10	6	12,211	0.05%
2019/10/23	9	29.39	72	29.51	29.30	-63	12,519	-0.50%
2019/10/22	58	29.65	120	30.05	29.35	-62	12,728	-0.49%	大賣/
2019/10/21	250	28.93	129	29.28	29.90	121	12,456	0.97%	大買/大賣/鉅額交易
2019/10/18	48	28.24	7	28.35	27.80	41	12,096	0.34%
2019/10/17	8	27.83	4	27.66	27.70	4	11,995	0.03%
2019/10/16	4	27.70	6	27.76	27.65	-2	11,950	-0.02%
2019/10/15	21	28.32	21	28.12	28.05	0	11,894	0.00%
2019/10/14	9	27.84	11	27.62	27.50	-2	11,716	-0.02%
2019/10/09	18	26.61	2	26.25	26.55	16	11,566	0.14%
2019/10/08	5	27.60	10	27.65	27.15	-5	11,500	-0.04%
2019/10/07	5	27.80	0	0.00	27.50	5	11,646	0.04%
2019/10/03	12	27.06	3	27.35	27.70	9	11,556	0.08%
2019/10/02	10	27.56	0	0.00	27.60	10	11,484	0.09%
2019/10/01	13	27.86	17	27.80	28.00	-4	11,450	-0.03%
2019/09/27	13	27.76	29	27.92	27.80	-16	11,387	-0.14%
2019/09/26	8	27.81	48	28.34	27.50	-40	11,208	-0.36%
2019/09/25	17	28.76	1	29.15	28.35	16	10,953	0.15%
2019/09/24	11	30.07	5	29.95	29.85	6	10,798	0.06%
2019/09/23	20	30.27	24	30.37	30.00	-4	10,717	-0.04%
2019/09/20	5	29.90	6	29.93	30.20	-1	10,628	-0.01%
2019/09/19	77	30.37	49	30.46	30.05	28	10,540	0.27%
2019/09/18	16	29.97	8	29.97	29.50	8	10,244	0.08%
2019/09/17	39	29.29	22	29.28	29.50	17	10,125	0.17%
2019/09/16	1	27.20	0	0.00	28.15	1	9,888	0.01%
2019/09/12	4	28.25	22	28.26	28.05	-18	9,886	-0.18%
2019/09/11	4	28.15	32	28.04	28.05	-28	10,039	-0.28%
2019/09/10	4	29.55	8	29.66	28.80	-4	10,260	-0.04%
2019/09/09	10	29.08	6	28.83	28.95	4	10,108	0.04%
2019/09/06	103	30.44	58	30.60	29.45	45	9,927	0.45%	大買/
2019/09/05	39	29.08	20	29.36	29.60	19	9,312	0.20%
2019/09/04	58	28.72	31	28.79	28.95	27	9,063	0.30%
2019/09/03	62	28.38	29	28.24	28.05	33	8,788	0.38%
2019/09/02	44	27.72	47	27.81	28.35	-3	8,571	-0.03%
2019/08/30	16	27.63	30	27.66	26.55	-14	8,235	-0.17%
2019/08/29	101	27.73	178	28.09	27.00	-77	7,901	-0.97%	大買/大賣/
2019/08/28	10	26.05	174	26.21	26.45	-164	7,205	-2.28%	大賣/鉅額交易
2019/08/27	5	24.00	0	0.00	24.05	5	6,943	0.07%
2019/08/26	25	23.69	6	23.91	23.60	19	6,879	0.28%
2019/08/23	30	24.68	8	24.79	24.75	22	6,802	0.32%
2019/08/22	8	24.64	9	24.84	24.90	-1	6,713	-0.01%
2019/08/21	49	24.58	66	24.82	24.50	-17	6,537	-0.26%
2019/08/20	6	23.70	8	23.71	23.65	-2	6,220	-0.03%
2019/08/19	65	24.31	25	24.42	24.15	40	6,102	0.66%
2019/08/16	4	23.25	18	21.92	23.30	-14	5,753	-0.24%
2019/08/15	7	21.19	1	21.30	21.20	6	5,617	0.11%
2019/08/14	6	22.53	4	22.44	21.90	2	5,573	0.04%
2019/08/13	14	22.20	0	0.00	22.25	14	5,500	0.25%
2019/08/12	2	22.08	0	0.00	22.00	2	5,453	0.04%
2019/08/08	13	22.42	8	22.64	22.65	5	5,387	0.09%
2019/08/07	12	22.68	13	22.98	22.30	-1	5,328	-0.02%
2019/08/06	26	22.54	5	22.25	22.90	21	5,269	0.40%
2019/08/05	6	23.00	14	23.11	22.60	-8	5,168	-0.15%
2019/08/02	10	23.37	99	22.85	23.50	-89	5,096	-1.75%
2019/08/01	34	24.10	0	0.00	23.80	34	5,016	0.68%
2019/07/31	51	23.59	1	23.50	24.45	50	4,909	1.02%
2019/07/30	51	23.26	60	22.99	23.15	-9	4,722	-0.19%
2019/07/29	334	24.97	193	24.93	24.35	141	4,488	3.14%	大買/大賣/鉅額交易
2019/07/26	242	24.23	66	24.40	24.70	176	4,170	4.22%	大買/鉅額交易
2019/07/25	36	23.43	33	23.50	24.00	3	3,834	0.08%
2019/07/24	1	22.05	7	22.00	22.60	-6	3,320	-0.18%
2019/07/23	2	20.45	2	20.40	20.55	0	2,934	0.00%
2019/07/22	1	20.10	0	0.00	20.00	1	2,928	0.03%
2019/07/15	1	21.45	0	0.00	21.20	1	2,933	0.03%
2019/07/11	0	0.00	2	21.40	21.25	-2	2,936	-0.07%
2019/07/05	0	0.00	8	20.20	20.20	-8	2,741	-0.29%
2019/07/04	0	0.00	1	19.95	19.90	-1	2,739	-0.04%
2019/07/03	0	0.00	1	20.10	19.90	-1	2,750	-0.04%
2019/07/02	0	0.00	1	19.95	20.30	-1	2,741	-0.04%
2019/06/28	10	20.15	10	19.95	19.95	0	2,714	0.00%
2019/06/27	0	0.00	1	19.75	19.75	-1	2,712	-0.04%
2019/06/26	4	19.60	0	0.00	19.60	4	2,681	0.15%
2019/06/25	1	20.10	45	20.35	20.10	-44	2,652	-1.66%
2019/06/24	10	20.33	12	20.29	20.50	-2	2,582	-0.08%
2019/06/21	51	20.12	18	20.17	19.90	33	2,483	1.33%
2019/06/20	20	19.65	82	19.57	19.90	-62	2,370	-2.62%
2019/06/19	16	19.38	7	19.49	19.60	9	2,235	0.40%
2019/06/18	93	18.62	51	18.75	19.40	42	1,976	2.12%
2019/06/17	25	17.47	1	17.50	17.85	24	1,536	1.56%
2019/06/13	0	0.00	30	16.54	16.40	-30	1,535	-1.95%
2019/06/12	31	16.45	0	0.00	16.65	31	1,563	1.98%
2019/06/11	0	0.00	5	15.90	16.05	-5	1,571	-0.32%
2019/06/10	5	15.80	0	0.00	15.80	5	1,576	0.32%
2019/05/30	0	0.00	0.2	16.10	16.10	-0.2	1,721	-0.01%
2019/05/29	0	0.00	0.3	16.00	16.00	-0.3	1,742	-0.02%
2019/05/24	1	15.80	0	0.00	15.60	1	1,872	0.05%
2019/05/23	0	0.00	1	15.65	15.65	-1	1,897	-0.05%
2019/05/22	0	0.00	5	16.25	16.25	-5	1,926	-0.26%
2019/05/10	0	0.00	1	17.80	17.55	-1	3,010	-0.03%
2019/05/09	17	17.79	14	17.83	17.60	3	3,017	0.10%
2019/05/06	11	18.90	5	18.95	18.90	6	3,136	0.19%
2019/04/30	0	0.00	5	19.20	19.45	-5	3,185	-0.16%
2019/04/29	0	0.00	2	19.43	19.25	-2	3,310	-0.06%
2019/04/24	1	21.15	0	0.00	21.25	1	3,269	0.03%
2019/04/18	2	21.65	2	21.65	20.75	0	3,262	0.00%
2019/04/17	0	0.00	11	21.65	21.45	-11	3,227	-0.34%
2019/04/16	12	21.30	0	0.00	21.60	12	3,211	0.37%
2019/04/15	0	0.00	4	20.65	20.80	-4	3,184	-0.13%
2019/04/12	4	20.58	0	0.00	20.50	4	3,240	0.12%
2019/04/10	1	21.30	0	0.00	21.30	1	3,240	0.03%
2019/04/09	5	21.80	0	0.00	21.75	5	3,241	0.15%
2019/04/03	0	0.00	1	21.30	21.60	-1	3,245	-0.03%
2019/04/01	1	21.25	0	0.00	21.35	1	3,261	0.03%
2019/03/22	2	21.30	0	0.00	21.40	2	3,485	0.06%
2019/03/20	0	0.00	5	21.55	21.30	-5	3,649	-0.14%
2019/03/19	1	21.50	0	0.00	21.30	1	3,906	0.03%
2019/03/14	1	21.40	0	0.00	20.85	1	4,097	0.02%
2019/03/12	0	0.00	3	21.90	21.90	-3	4,769	-0.06%
2019/03/11	3	21.50	0	0.00	21.50	3	5,268	0.06%
2019/03/08	3	21.35	3	21.30	21.25	0	5,379	0.00%
2019/03/04	2	22.58	0	0.00	22.50	2	5,975	0.03%
2019/02/27	0	0.00	1	22.40	22.40	-1	6,090	-0.02%
2019/02/26	1	23.35	0	0.00	22.75	1	6,373	0.02%
2019/02/21	4	23.20	45	23.02	23.30	-41	6,803	-0.60%
2019/02/20	2	23.60	1	24.20	23.50	1	6,788	0.01%
2019/02/19	3	22.55	2	22.80	23.00	1	6,648	0.02%
2019/02/15	0	0.00	1	22.50	22.65	-1	6,562	-0.02%
2019/02/14	15	23.70	15	23.70	23.10	0	6,546	0.00%
2019/02/13	6	23.03	13	22.73	23.45	-7	6,366	-0.11%
2019/02/12	8	22.13	7	22.05	21.90	1	6,143	0.02%
2019/02/11	12	21.73	1	21.20	21.40	11	6,069	0.18%
2019/01/30	2	20.53	0	0.00	20.30	2	6,027	0.03%
2019/01/29	0	0.00	3	20.35	20.25	-3	6,036	-0.05%
2019/01/28	0	0.00	1	20.80	20.70	-1	6,058	-0.02%
2019/01/25	7	20.77	5	20.75	20.50	2	6,080	0.03%
2019/01/22	1	20.70	0	0.00	20.20	1	6,300	0.02%
2019/01/21	12	20.90	2	20.85	20.85	10	6,329	0.16%
2019/01/14	44	18.89	4	19.01	19.10	40	6,313	0.63%
2019/01/07	1	19.30	0	0.00	19.20	1	6,480	0.02%
2019/01/04	7	18.75	28	18.93	18.80	-21	6,548	-0.32%
2019/01/03	5	19.70	5	19.85	19.55	0	6,558	0.00%
2019/01/02	0	0.00	2	20.25	20.05	-2	6,614	-0.03%
2018/12/28	5	20.35	5	20.32	20.15	0	6,672	0.00%
2018/12/27	5	20.75	5	20.55	20.25	0	6,771	0.00%
2018/12/22	3	20.45	0	0.00	20.40	3	6,849	0.04%
2018/12/21	1	20.65	0	0.00	20.75	1	6,891	0.01%
2018/12/20	5	20.05	5	20.05	20.00	0	6,910	0.00%
2018/12/19	22	20.84	12	21.00	20.75	10	6,866	0.15%
2018/12/13	2	22.25	10	22.42	22.10	-8	7,128	-0.11%
2018/12/12	73	23.02	62	22.76	22.85	11	7,105	0.15%
2018/12/11	0	0.00	15	22.05	21.75	-15	7,057	-0.21%
2018/12/06	1	22.50	5	24.30	22.20	-4	7,191	-0.06%
2018/12/05	1	24.00	0	0.00	24.00	1	7,061	0.01%
2018/12/04	7	23.76	4	23.61	24.50	3	6,721	0.04%
2018/12/03	1	22.65	0	0.00	22.50	1	6,286	0.02%
2018/11/30	0	0.00	7	21.94	22.00	-7	6,189	-0.11%
2018/11/29	5	21.95	1	22.15	21.90	4	6,162	0.06%
2018/11/28	18	22.73	17	22.61	22.25	1	6,052	0.02%
2018/11/27	24	22.40	11	22.36	22.25	13	5,919	0.22%
2018/11/26	1	21.80	1	21.70	21.60	0	5,645	0.00%
2018/11/23	21	21.90	19	21.94	21.70	2	5,570	0.04%
2018/11/22	33	20.79	12	20.91	21.15	21	5,292	0.40%
2018/11/21	1	20.20	0	0.00	20.55	1	4,970	0.02%
2018/11/19	5	18.40	5	18.30	18.85	0	4,902	0.00%
2018/11/16	5	18.60	0	0.00	18.15	5	4,942	0.10%
2018/11/12	3	18.10	5	18.20	18.00	-2	5,137	-0.04%
2018/11/09	3	17.95	0	0.00	18.25	3	5,191	0.06%
2018/11/08	0	0.00	1	18.90	18.00	-1	5,248	-0.02%
2018/11/07	4	17.83	13	18.05	18.60	-9	5,226	-0.17%
2018/11/06	5	17.65	93	17.99	17.40	-88	5,254	-1.67%
2018/11/05	0	0.00	1	18.25	18.20	-1	5,307	-0.02%
2018/11/02	3	18.45	6	18.38	18.35	-3	5,323	-0.06%
2018/11/01	25	18.00	0	0.00	17.70	25	5,296	0.47%
2018/10/31	84	17.16	0	0.00	17.50	84	5,205	1.61%
2018/10/29	7	16.20	8	16.54	16.10	-1	5,175	-0.02%
2018/10/26	0	0.00	1	16.20	15.65	-1	5,221	-0.02%
2018/10/25	0	0.00	7	16.52	16.15	-7	5,225	-0.13%
2018/10/24	1	18.00	0	0.00	17.90	1	5,183	0.02%
2018/10/22	5	19.20	5	19.15	19.10	0	5,280	0.00%
2018/10/18	5	19.45	0	0.00	19.45	5	5,478	0.09%
2018/10/16	1	19.50	6	19.93	19.50	-5	5,573	-0.09%
2018/10/15	9	19.17	0	0.00	19.10	9	5,654	0.16%
2018/10/12	22	18.67	31	18.59	19.30	-9	5,774	-0.16%
2018/10/11	1	18.25	3	18.00	18.00	-2	5,828	-0.03%
2018/10/09	9	20.66	9	20.38	20.00	0	5,909	0.00%
2018/10/08	2	20.45	5	20.20	20.70	-3	6,010	-0.05%
2018/10/05	1	21.30	151	21.28	20.30	-150	6,078	-2.47%	大賣/鉅額交易
2018/10/04	0	0.00	10	22.30	21.95	-10	6,039	-0.17%
2018/10/03	2	23.00	22	22.72	22.30	-20	6,180	-0.32%
2018/10/02	29	23.75	4	23.81	23.40	25	6,413	0.39%
2018/09/28	0	0.00	1	23.40	23.70	-1	6,784	-0.01%
2018/09/27	3	23.98	5	24.30	23.30	-2	6,877	-0.03%
2018/09/26	5	23.51	5	23.67	24.00	0	7,020	0.00%
2018/09/25	3	24.02	0	0.00	23.65	3	7,080	0.04%
2018/09/21	169	23.81	13	23.63	23.95	156	7,036	2.22%	大買/鉅額交易
2018/09/20	7	23.15	0	0.00	23.15	7	6,984	0.10%
2018/09/19	5	24.15	5	23.80	23.10	0	7,126	0.00%
2018/09/18	3	23.60	8	23.15	23.00	-5	7,137	-0.07%
2018/09/17	4	23.64	5	24.03	24.20	-1	7,271	-0.01%
2018/09/14	1	22.80	0	0.00	23.25	1	7,240	0.01%
2018/09/13	50	21.35	45	21.43	21.15	5	7,349	0.07%
2018/09/12	2	20.35	2	20.98	20.10	0	7,544	0.00%
2018/09/11	5	22.85	5	22.60	22.10	0	7,600	0.00%
2018/09/07	3	26.00	2	24.65	24.90	1	7,830	0.01%
2018/09/06	5	26.80	5	26.95	26.65	0	7,859	0.00%
2018/08/30	3	28.88	3	28.50	28.10	0	8,737	0.00%
2018/08/29	3	28.40	3	28.50	28.45	0	8,808	0.00%
2018/08/28	0	0.00	2	28.10	28.05	-2	8,965	-0.02%
2018/08/27	10	28.04	8	28.03	28.55	2	9,101	0.02%
2018/08/24	0	0.00	2	27.40	27.25	-2	9,575	-0.02%
2018/08/23	3	27.45	3	27.50	28.00	0	10,673	0.00%
2018/08/22	6	27.11	6	27.12	27.15	0	11,758	0.00%
2018/08/21	11	27.74	11	27.60	27.25	0	13,147	0.00%
2018/08/20	7	26.59	5	27.00	27.40	2	13,469	0.01%
2018/08/17	0	0.00	1	29.40	28.90	-1	14,306	-0.01%
2018/08/14	5	30.10	5	30.20	30.75	0	14,865	0.00%
2018/08/13	4	30.04	6	29.45	29.90	-2	14,941	-0.01%
2018/08/10	1	31.50	1	31.50	31.00	0	14,913	0.00%
2018/08/09	1	30.70	1	31.15	30.60	0	14,955	0.00%
2018/08/08	3	31.10	9	31.18	31.00	-6	15,330	-0.04%
2018/08/07	4	31.89	4	31.86	31.45	0	15,401	0.00%
2018/08/06	1	31.80	2	31.75	31.45	-1	15,710	-0.01%
2018/08/03	4	32.09	0	0.00	32.35	4	15,863	0.03%
2018/08/02	7	31.89	7	31.58	31.35	0	15,852	0.00%
2018/08/01	1	33.30	2	33.60	33.20	-1	15,913	-0.01%
2018/07/31	1	34.10	1	33.90	33.65	0	16,055	0.00%
2018/07/30	1	34.35	0	0.00	33.65	1	16,049	0.01%
2018/07/27	57	34.87	0	0.00	35.00	57	16,001	0.36%
2018/07/26	16	35.11	9	34.57	35.40	7	15,934	0.04%
2018/07/25	10	34.45	10	34.40	33.90	0	15,759	0.00%
2018/07/24	2	34.13	5	34.32	34.10	-3	15,688	-0.02%
2018/07/23	10	32.59	8	32.59	33.80	2	15,617	0.01%
2018/07/20	5	33.83	7	33.69	33.55	-2	15,562	-0.01%
2018/07/19	9	33.53	12	33.28	34.15	-3	15,410	-0.02%
2018/07/18	10	33.65	0	0.00	32.50	10	15,296	0.07%
2018/07/17	5	34.84	0	0.00	34.05	5	15,193	0.03%
2018/07/16	3	36.15	4	35.11	35.70	-1	15,078	-0.01%
2018/07/13	14	35.51	16	35.33	34.55	-2	15,044	-0.01%
2018/07/12	6	34.44	11	34.34	34.45	-5	14,942	-0.03%
2018/07/11	5	34.42	6	34.38	34.55	-1	14,897	-0.01%
2018/07/10	31	34.02	38	33.58	34.30	-7	14,731	-0.05%
2018/07/09	4	32.68	3	32.87	32.55	1	14,561	0.01%
2018/07/06	31	32.04	10	31.93	33.80	21	14,382	0.15%
2018/07/05	3	30.75	4	31.18	30.75	-1	14,183	-0.01%
2018/07/04	20	32.09	3	31.25	30.70	17	14,034	0.12%
2018/07/03	13	34.80	13.5	34.59	33.20	-0.5	13,822	0.00%
2018/07/02	4	34.56	3	34.35	34.20	1	13,741	0.01%
2018/06/29	8	34.80	7	35.08	35.20	1	13,686	0.01%
2018/06/28	7	35.39	20	35.08	34.50	-13	13,546	-0.10%
2018/06/27	16	37.32	17	37.05	36.50	-1	13,363	-0.01%
2018/06/26	16	37.58	16	37.68	36.90	0	13,272	0.00%
2018/06/25	3	37.43	2	37.35	36.80	1	13,101	0.01%
2018/06/22	5	39.24	9	39.21	38.65	-4	12,955	-0.03%
2018/06/21	16	40.04	3	40.07	41.00	13	12,800	0.10%
2018/06/20	6	38.03	5	37.97	37.75	1	12,560	0.01%
2018/06/19	4	41.43	0	0.00	39.80	4	12,439	0.03%
2018/06/15	0	0.00	3	40.00	39.90	-3	12,155	-0.02%
2018/06/14	6	39.13	4	39.68	39.60	2	12,239	0.02%
2018/06/13	2	38.45	14	39.20	39.00	-12	12,350	-0.10%
2018/06/12	24	43.71	5	42.20	42.45	19	12,426	0.15%
2018/06/11	3	38.10	15	38.97	41.00	-12	12,131	-0.10%
2018/06/08	8	36.96	7.5	36.80	37.30	0.5	11,994	0.00%
2018/06/07	2	36.40	6	36.38	37.00	-4	11,951	-0.03%
2018/06/06	7	35.88	20	36.09	35.90	-13	11,989	-0.11%
2018/06/05	11	35.45	10	35.63	34.60	1	12,093	0.01%
2018/06/04	12	37.20	43	36.93	37.20	-31	12,044	-0.26%
2018/06/01	33	37.21	151	37.47	37.00	-118	11,883	-0.99%	大賣/鉅額交易
2018/05/31	174	39.81	95	39.73	38.20	79	11,358	0.70%	大買/
2018/05/30	92	36.95	61	36.87	37.60	31	10,218	0.30%
2018/05/29	84	33.91	36	33.94	34.20	48	9,074	0.53%
2018/05/28	8	31.10	45	30.81	32.05	-37	7,610	-0.49%
2018/05/25	208	29.13	201	28.74	29.15	7	7,234	0.10%	大買/大賣/
2018/05/24	46	26.54	106	26.10	26.50	-60	6,262	-0.96%	大賣/
2018/05/23	231	26.01	134	26.27	25.90	97	5,976	1.62%	大買/大賣/
2018/05/22	2	25.30	4.4	25.63	25.10	-2.4	5,631	-0.04%
2018/05/21	10	25.50	10	26.08	26.05	0	5,538	0.00%
2018/05/18	11	24.89	10	24.95	25.05	1	5,420	0.02%
2018/05/17	4	24.69	4	24.59	24.40	0	5,346	0.00%
2018/05/16	19	26.14	11	26.35	25.20	8	5,258	0.15%
2018/05/15	13	25.30	3	25.37	24.90	10	4,897	0.20%
2018/05/14	33	25.75	17	25.75	25.80	16	4,846	0.33%
2018/05/11	5	24.75	7	24.66	24.40	-2	4,517	-0.04%
2018/05/10	7	24.65	49	24.31	24.75	-42	4,342	-0.97%
2018/05/09	2	24.20	87	24.74	24.15	-85	4,292	-1.98%
2018/05/08	20	23.48	82	23.27	24.05	-62	4,146	-1.50%
2018/05/07	63	22.46	3	22.73	22.75	60	3,983	1.51%
2018/05/04	1	21.80	0	0.00	21.70	1	3,991	0.03%
2018/05/02	1	22.10	0	0.00	22.05	1	4,147	0.02%
2018/04/24	6	22.79	9	22.99	22.80	-3	5,170	-0.06%
2018/04/23	1	24.00	0	0.00	23.70	1	5,145	0.02%
2018/04/20	0	0.00	5	24.00	23.80	-5	5,127	-0.10%
2018/04/19	20	24.41	15	24.57	24.40	5	5,110	0.10%
2018/04/18	5	24.00	5	23.50	23.40	0	4,982	0.00%
2018/04/16	5	24.80	8	24.63	24.60	-3	4,971	-0.06%
2018/04/13	38	24.62	35	24.72	24.95	3	4,975	0.06%
2018/04/11	5	23.60	6	23.99	24.00	-1	5,092	-0.02%
2018/04/10	5	23.35	5	23.45	23.05	0	5,090	0.00%
2018/04/02	5	23.90	5	24.10	23.80	0	5,216	0.00%
2018/03/31	5	24.05	6	24.05	24.25	-1	5,222	-0.02%
2018/03/30	5	24.50	5	24.45	24.05	0	5,259	0.00%
2018/03/29	8	24.45	8	24.54	24.20	0	5,298	0.00%
2018/03/27	3	24.20	3	24.40	24.20	0	5,302	0.00%
2018/03/26	13	24.38	14	24.11	24.10	-1	5,307	-0.02%
2018/03/23	2	23.90	8	23.96	23.95	-6	5,309	-0.11%
2018/03/22	0	0.00	2	25.60	24.85	-2	5,264	-0.04%
2018/03/21	1	26.20	26	26.49	25.85	-25	5,189	-0.48%
2018/03/20	0	0.00	3	26.27	26.35	-3	5,112	-0.06%
2018/03/19	51	26.32	40	26.46	26.50	11	4,988	0.22%
2018/03/16	11	25.57	19	25.70	25.55	-8	4,795	-0.17%
2018/03/15	0	0.00	1	24.85	24.80	-1	4,566	-0.02%
2018/03/14	1	25.50	0	0.00	24.80	1	4,605	0.02%
2018/03/13	8	24.36	5	25.10	25.10	3	4,568	0.07%
2018/03/12	44	25.00	10	25.15	24.70	34	4,578	0.74%
2018/03/09	119	24.28	54	24.05	24.40	65	4,563	1.42%	大買/
2018/03/08	2	23.15	0	0.00	23.35	2	4,559	0.04%
2018/03/06	0	0.00	3	21.60	21.10	-3	4,677	-0.06%
2018/02/23	0	0.00	0.5	21.40	21.40	-0.5	5,735	-0.01%
2018/02/22	2	21.25	0	0.00	21.05	2	5,991	0.03%
2018/02/08	1	20.00	0	0.00	20.00	1	7,508	0.01%
2018/02/07	13	21.17	12	21.43	20.70	1	7,549	0.01%
2018/02/06	3	20.45	0	0.00	20.45	3	7,600	0.04%
2018/02/02	0	0.00	1	23.85	23.70	-1	7,809	-0.01%
2018/02/01	5	24.60	5	24.55	24.00	0	7,942	0.00%
2018/01/31	3	24.40	3	24.10	24.30	0	8,037	0.00%
2018/01/30	11	25.02	5	25.10	24.50	6	8,190	0.07%
2018/01/26	20	25.75	3	25.68	25.40	17	8,546	0.20%
2018/01/25	0	0.00	1	26.05	25.20	-1	8,703	-0.01%
2018/01/24	47	26.79	8	26.78	26.40	39	8,804	0.44%
2018/01/23	7	26.37	185	27.14	26.45	-178	8,872	-2.01%	大賣/鉅額交易
2018/01/22	53	26.75	111	25.67	27.15	-58	8,922	-0.65%	大賣/
2018/01/19	99	25.35	11	25.50	25.40	88	9,219	0.95%
2018/01/17	10	24.00	10	24.00	23.90	0	9,672	0.00%
2018/01/16	10	24.40	0	0.00	24.20	10	10,268	0.10%
2018/01/12	10	24.02	5	23.90	24.05	5	10,878	0.05%
2018/01/10	0	0.00	7	24.29	23.70	-7	11,155	-0.06%
2018/01/09	0	0.00	5	24.95	24.35	-5	11,346	-0.04%
2018/01/08	22	25.05	0	0.00	24.65	22	11,708	0.19%
2018/01/05	48	25.42	8	25.22	25.50	40	11,693	0.34%
2018/01/04	5	24.32	1	24.30	24.30	4	11,734	0.03%
2018/01/03	24	24.26	10	24.41	24.05	14	11,867	0.12%
2018/01/02	10	22.90	10	22.88	23.40	0	11,971	0.00%