漢磊 (3707)-第一金-中山券商分點個股進出

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
55.7
漲跌
▼1.1
漲幅
-1.94%
成交量
1,301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－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/10/28	0	0.00	19	56.90	57.40	-19	3,059	-0.62%
2024/10/25	2	57.80	0	0.00	57.50	2	3,053	0.07%
2024/10/24	0	0.00	2	57.50	57.30	-2	3,004	-0.07%
2024/10/18	1	52.70	0	0.00	52.10	1	2,967	0.03%
2024/10/16	3	52.73	0	0.00	52.60	3	3,016	0.10%
2024/10/04	5	56.10	0	0.00	55.80	5	3,547	0.14%
2024/09/27	0	0.00	1	56.80	56.80	-1	3,762	-0.03%
2024/09/26	4	56.40	0	0.00	55.70	4	3,756	0.11%
2024/09/18	0	0.00	1	56.80	56.90	-1	3,709	-0.03%
2024/09/13	1	56.00	0	0.00	56.50	1	3,695	0.03%
2024/09/12	21	55.26	0	0.00	55.60	21	3,682	0.57%
2024/09/10	0	0.00	1	65.40	61.90	-1	3,385	-0.03%
2024/09/09	0	0.00	1	63.70	65.40	-1	3,355	-0.03%
2024/09/06	3	63.70	2	62.50	64.20	1	3,228	0.03%
2024/09/05	0.1	59.40	0	0.00	59.40	0.1	3,157	0.00%
2024/08/30	0	0.00	2	63.50	62.20	-2	3,189	-0.06%
2024/08/29	0	0.00	12	63.80	63.50	-12	3,180	-0.38%
2024/08/27	42	66.09	43	64.95	64.90	-1	3,129	-0.03%
2024/08/26	0	0.00	3	65.60	64.90	-3	2,980	-0.10%
2024/08/23	40	64.90	40	66.30	66.30	0	2,934	0.00%
2024/08/22	40.1	66.30	40	64.50	64.50	0.1	2,865	0.00%
2024/08/21	0	0.00	2	66.00	65.50	-2	2,799	-0.07%
2024/08/20	2	61.20	5	62.22	62.10	-3	2,657	-0.11%
2024/08/19	0	0.00	4	56.08	59.20	-4	2,539	-0.16%
2024/08/14	1	53.50	0	0.00	54.00	1	2,487	0.04%
2024/08/09	15	53.00	0	0.00	51.60	15	2,521	0.59%
2024/08/08	2	51.40	2	52.00	52.00	0	2,524	0.00%
2024/08/07	2	53.05	0	0.00	52.70	2	2,530	0.08%
2024/08/06	0	0.00	3	49.03	51.50	-3	2,533	-0.12%
2024/08/05	2	52.90	0	0.00	52.90	2	2,501	0.08%
2024/08/02	1	60.60	0	0.00	58.70	1	2,457	0.04%
2024/08/01	4	61.53	2	62.20	61.60	2	2,460	0.08%
2024/07/31	0	0.00	2	59.45	61.70	-2	2,456	-0.08%
2024/07/30	2	56.10	0	0.00	57.60	2	2,464	0.08%
2024/07/29	19	58.00	0	0.00	57.00	19	2,470	0.77%
2024/07/26	1	58.00	0	0.00	58.20	1	2,503	0.04%
2024/07/23	5	60.52	0.1	60.90	59.90	4.9	2,531	0.19%
2024/07/18	0	0.00	1	64.10	64.00	-1	2,692	-0.04%
2024/07/16	1	66.80	2	67.00	66.20	-1	2,760	-0.04%
2024/07/11	7	66.14	3	67.73	67.20	4	3,290	0.12%
2024/07/09	0	0.00	2	61.80	62.50	-2	3,197	-0.06%
2024/07/05	0	0.00	40	64.03	64.10	-40	3,363	-1.19%
2024/07/03	40	62.80	0	0.00	61.30	40	3,448	1.16%
2024/07/01	0	0.00	1	59.80	59.80	-1	3,501	-0.03%
2024/06/14	0	0.00	1	63.60	62.80	-1	4,134	-0.02%
2024/06/11	0.1	61.80	0	0.00	60.50	0.1	4,128	0.00%
2024/06/07	1	63.20	0	0.00	62.90	1	4,200	0.02%
2024/05/31	0	0.00	0.2	62.50	62.10	-0.2	5,096	0.00%
2024/05/30	0	0.00	0	62.90	62.60	0	5,131	0.00%
2024/05/28	0	0.00	1	62.00	63.50	-1	5,141	-0.02%
2024/05/27	0	0.00	3	62.00	62.00	-3	5,133	-0.06%
2024/05/24	0	0.00	0.2	61.70	61.30	-0.2	5,152	0.00%
2024/05/23	0	0.00	1	62.60	62.50	-1	5,188	-0.02%
2024/05/20	1	65.30	0	0.00	65.10	1	5,167	0.02%
2024/05/17	1	64.50	0	0.00	64.50	1	5,160	0.02%
2024/05/16	0.1	63.80	0	0.00	63.50	0.1	5,151	0.00%
2024/05/15	1	64.40	0	0.00	64.30	1	5,135	0.02%
2024/05/13	0.1	65.20	0	0.00	64.30	0.1	5,150	0.00%
2024/05/10	0	0.00	1	65.90	65.90	-1	5,146	-0.02%
2024/05/07	0.2	65.60	0	0.00	65.50	0.2	5,128	0.00%
2024/05/06	1	66.30	0	0.00	66.10	1	5,109	0.02%
2024/05/03	2.1	68.31	0	0.00	67.10	2.1	5,076	0.04%
2024/05/02	0	0.00	1	70.30	70.50	-1	5,029	-0.02%
2024/04/29	0.2	70.00	0	0.00	70.10	0.2	4,960	0.00%
2024/04/26	1.1	69.30	2	69.80	69.10	-0.9	4,925	-0.02%
2024/04/25	3	70.57	3	69.23	70.60	0	4,867	0.00%
2024/04/24	1	68.50	0	0.00	67.80	1	4,766	0.02%
2024/04/23	0	0.00	2	68.90	68.50	-2	4,740	-0.04%
2024/04/22	0	0.00	1	69.60	67.00	-1	4,706	-0.02%
2024/04/19	1	67.80	0	0.00	67.10	1	4,625	0.02%
2024/04/18	8	74.62	2	73.50	72.00	6	4,470	0.13%
2024/04/12	1	72.30	0	0.00	71.60	1	3,741	0.03%
2024/04/11	0.1	72.60	0	0.00	70.50	0.1	3,656	0.00%
2024/04/10	1	71.80	0	0.00	71.50	1	3,535	0.03%
2024/04/03	0	0.00	3	68.27	68.60	-3	3,261	-0.09%
2024/04/02	12	65.68	18.2	66.26	68.20	-6.2	3,173	-0.19%
2024/04/01	8	67.80	20	67.06	67.70	-12	2,978	-0.40%
2024/03/29	2	61.90	0	0.00	61.90	2	2,693	0.07%
2024/03/26	1	57.30	0	57.80	57.30	1	2,487	0.04%
2024/03/25	0.2	59.50	0	0.00	59.00	0.2	2,485	0.01%
2024/03/22	3	59.30	5	58.82	59.30	-2	2,479	-0.08%
2024/03/21	4	57.20	0	0.00	57.20	4	2,439	0.16%
2024/03/20	1.1	57.50	0	0.00	57.00	1.1	2,517	0.04%
2024/03/19	0	0.00	5	59.10	58.60	-5	2,508	-0.20%
2024/03/18	2	58.80	1	58.10	58.10	1	2,491	0.04%
2024/03/15	21	61.56	21	60.24	59.50	0	2,472	0.00%
2024/03/14	2	61.15	1	60.80	61.20	1	2,445	0.04%
2024/03/13	65	62.83	66	61.75	61.70	-1	2,402	-0.04%
2024/03/12	57	62.53	60	61.88	61.80	-3	2,320	-0.13%
2024/03/11	17.1	66.03	3	66.73	64.20	14.1	2,207	0.64%
2024/03/08	16	59.50	26	60.41	61.00	-10	1,567	-0.64%
2024/03/07	1	55.50	0	0.00	55.50	1	1,432	0.07%
2024/03/06	2	56.60	3	56.37	56.10	-1	1,416	-0.07%
2024/03/05	6	58.30	0	0.00	58.00	6	1,411	0.43%
2024/03/01	0	0.00	1	59.70	59.50	-1	1,371	-0.07%
2024/02/29	4	60.20	0	60.50	60.30	4	1,363	0.29%
2024/02/26	2	59.20	1	59.10	62.60	1	1,326	0.08%
2024/02/23	2	60.80	0	0.00	60.70	2	1,268	0.16%
2024/02/22	1	61.10	0	0.00	61.10	1	1,299	0.08%
2024/02/21	1	62.40	50	61.83	61.80	-49	1,315	-3.72%
2024/02/19	1	63.20	0	0.00	63.30	1	1,316	0.08%
2024/02/16	0	0.00	4	62.50	62.80	-4	1,319	-0.30%
2024/02/01	2	62.40	0	0.00	62.20	2	1,278	0.16%
2024/01/31	1	63.20	0	0.00	63.00	1	1,270	0.08%
2024/01/29	1	64.50	0	0.00	64.40	1	1,263	0.08%
2024/01/26	3	64.50	0	0.00	64.40	3	1,271	0.24%
2024/01/23	0	0.00	1	65.00	65.20	-1	1,321	-0.08%
2024/01/18	1	63.00	0	0.00	62.90	1	1,311	0.08%
2024/01/16	2	65.20	0	0.00	65.40	2	1,291	0.15%
2024/01/12	3	66.00	0	0.00	65.80	3	1,298	0.23%
2024/01/11	1	65.70	0	0.00	66.60	1	1,300	0.08%
2024/01/09	1	67.70	0	0.00	67.80	1	1,287	0.08%
2024/01/05	1	68.90	0	0.00	69.10	1	1,275	0.08%
2023/12/26	1	72.70	0	0.00	72.40	1	1,246	0.08%
2023/12/11	1	71.40	0	0.00	71.20	1	1,445	0.07%
2023/12/07	0	0.00	0	72.20	71.10	0	1,448	0.00%
2023/12/01	1	75.50	0	0.00	75.10	1	1,451	0.07%
2023/11/30	1	75.80	0	0.00	76.40	1	1,432	0.07%
2023/11/29	0	0.00	1	73.90	73.50	-1	1,376	-0.07%
2023/11/20	0	0.00	1	73.30	73.50	-1	1,372	-0.07%
2023/11/15	0	0.00	1	71.10	70.90	-1	1,353	-0.07%
2023/11/10	1	68.90	0	0.00	69.20	1	1,372	0.07%
2023/11/08	1	71.00	0	0.00	70.40	1	1,410	0.07%
2023/11/06	0	0.00	1	71.80	71.70	-1	1,452	-0.07%
2023/10/31	1	68.80	0	0.00	68.40	1	1,451	0.07%
2023/10/23	2	70.70	2	69.70	69.60	0	1,538	0.00%
2023/10/18	1	69.00	0	0.00	69.00	1	1,651	0.06%
2023/10/12	6	72.30	0	0.00	72.40	6	1,748	0.34%
2023/10/03	1	73.70	0	0.00	72.80	1	2,623	0.04%
2023/09/28	0	0.00	0	72.20	72.20	0	2,973	0.00%
2023/09/22	1	73.80	0	0.00	75.60	1	2,981	0.03%
2023/09/21	1	80.40	2	79.95	76.20	-1	2,932	-0.03%
2023/09/20	1	78.70	0	0.00	78.60	1	2,855	0.04%
2023/09/18	1	80.20	0	0.00	79.20	1	2,834	0.04%
2023/09/07	0	0.00	1	80.40	78.90	-1	3,536	-0.03%
2023/09/04	0	0.00	3	79.00	79.20	-3	3,667	-0.08%
2023/08/31	0	0.00	1	78.90	79.10	-1	3,800	-0.03%
2023/08/25	0	0.00	1	76.60	76.90	-1	4,037	-0.02%
2023/08/24	3	77.53	2	76.85	77.30	1	4,045	0.02%
2023/08/23	0	0.00	3	74.00	75.00	-3	4,042	-0.07%
2023/08/18	1	75.10	0	0.00	75.10	1	4,085	0.02%
2023/08/17	1	75.40	4	75.00	75.40	-3	4,081	-0.07%
2023/08/16	1	73.00	0	0.00	74.00	1	4,078	0.02%
2023/08/14	2	72.25	25	72.20	72.20	-23	4,086	-0.56%
2023/08/11	1	74.70	0	0.00	75.00	1	4,059	0.02%
2023/08/10	1	75.80	0	0.00	75.80	1	4,061	0.02%
2023/08/09	4	77.50	1	77.50	77.50	3	4,064	0.07%
2023/08/08	0	79.50	1	78.10	78.00	-1	4,089	-0.02%
2023/08/02	0	0.00	1	77.90	77.70	-1	4,126	-0.02%
2023/07/24	6	79.53	0	0.00	78.30	6	4,093	0.15%
2023/07/19	1	83.10	1	83.70	83.10	0	4,145	0.00%
2023/07/18	0	0.00	1	84.40	84.00	-1	4,258	-0.02%
2023/07/17	0	0.00	4	87.50	86.80	-4	4,285	-0.09%
2023/07/14	5.9	87.38	0	0.00	87.70	5.9	4,293	0.14%
2023/07/13	4.1	87.83	0	0.00	86.60	4.1	4,279	0.10%
2023/07/12	7.1	89.01	5	89.56	88.40	2.1	4,230	0.05%
2023/07/11	5	91.30	7	93.93	90.50	-2	4,143	-0.05%
2023/07/10	11	90.75	21	91.06	90.40	-10	3,887	-0.26%
2023/07/07	0.1	86.40	0	0.00	86.70	0.1	3,557	0.00%
2023/07/06	11.1	87.73	14	87.84	88.00	-2.9	3,479	-0.08%
2023/07/04	0	0.00	1	83.20	84.20	-1	3,256	-0.03%
2023/07/03	2	83.20	3	83.20	83.10	-1	3,271	-0.03%
2023/06/29	0	0.00	1	84.10	83.30	-1	3,262	-0.03%
2023/06/28	0	0.00	6	84.00	82.90	-6	3,313	-0.18%
2023/06/27	0	0.00	1	84.90	83.20	-1	3,418	-0.03%
2023/06/26	0	0.00	1	85.00	84.50	-1	3,399	-0.03%
2023/06/21	1	86.51	0	0.00	86.70	1	3,392	0.03%
2023/06/19	0	0.00	2	85.60	86.10	-2	3,333	-0.06%
2023/06/16	1	89.00	2.1	88.10	86.10	-1.1	3,331	-0.03%
2023/06/15	23	89.00	48	89.35	88.60	-25	3,330	-0.75%
2023/06/14	23	89.18	6	88.47	90.20	17	3,207	0.53%
2023/06/13	8	87.91	21	87.36	86.50	-13	3,047	-0.43%
2023/06/12	0	0.00	10	85.40	85.40	-10	2,895	-0.35%
2023/06/09	9	82.72	0	0.00	82.80	9	2,852	0.32%
2023/06/08	7	83.98	5	83.40	82.70	2	2,862	0.07%
2023/06/07	10	84.10	0	85.20	84.70	10	2,898	0.34%
2023/06/06	0	0.00	2	83.60	82.00	-2	2,862	-0.07%
2023/06/02	0.1	82.50	0	0.00	82.20	0.1	2,698	0.00%
2023/06/01	0	0.00	3	79.57	79.50	-3	2,686	-0.11%
2023/05/29	2	78.90	0	0.00	80.60	2	2,940	0.07%
2023/05/25	1	77.30	0	0.00	77.30	1	2,952	0.03%
2023/05/23	1	77.60	0	0.00	77.60	1	2,997	0.03%
2023/05/22	0.5	78.00	0	0.00	77.60	0.5	3,004	0.02%
2023/05/12	0	0.00	3	75.00	75.50	-3	3,123	-0.10%
2023/05/11	0.5	77.00	0	0.00	75.20	0.5	3,118	0.02%
2023/05/10	0	0.00	1	76.40	77.40	-1	3,148	-0.03%
2023/05/08	0	0.00	40	78.30	78.30	-40	3,218	-1.24%
2023/05/04	1	79.40	0	0.00	78.30	1	3,464	0.03%
2023/05/03	1	78.90	0	0.00	78.90	1	3,511	0.03%
2023/05/02	1	79.00	0	0.00	79.00	1	3,566	0.03%
2023/04/28	51	77.21	1	77.20	77.90	50	3,645	1.37%
2023/04/25	0	0.00	2	77.10	77.00	-2	3,610	-0.06%
2023/04/21	3	82.57	11	79.55	79.10	-8	3,573	-0.22%
2023/04/20	12	83.63	5	85.00	83.50	7	3,464	0.20%
2023/04/19	2	86.70	1	86.50	86.50	1	3,429	0.03%
2023/04/13	102	88.21	0	0.00	88.20	102	3,425	2.98%	大買/鉅額交易
2023/04/12	5	88.78	1	88.90	90.40	4	3,410	0.12%
2023/04/10	1	90.60	0	0.00	90.50	1	3,427	0.03%
2023/04/07	0	0.00	4	91.98	92.30	-4	3,421	-0.12%
2023/03/31	2	90.70	0	0.00	90.70	2	3,404	0.06%
2023/03/30	0	0.00	1	90.80	90.50	-1	3,449	-0.03%
2023/03/29	0	0.00	1	90.20	89.80	-1	3,455	-0.03%
2023/03/28	4	91.60	0	0.00	91.70	4	3,436	0.12%
2023/03/27	1	90.30	1	90.00	90.00	0	3,372	0.00%
2023/03/24	0	0.00	10	90.80	90.80	-10	3,391	-0.29%
2023/03/23	1	90.70	0	0.00	90.20	1	3,374	0.03%
2023/03/22	1	90.30	1	90.80	90.70	0	3,380	0.00%
2023/03/20	61	91.09	7	89.86	89.90	54	3,390	1.59%
2023/03/16	1	87.00	0	0.00	86.80	1	3,310	0.03%
2023/03/14	10	87.60	0	0.00	86.10	10	3,395	0.29%
2023/03/13	1	87.10	0	0.00	88.40	1	3,426	0.03%
2023/03/10	1.3	89.18	0	0.00	88.90	1.3	3,468	0.04%
2023/03/09	1	93.00	0	0.00	92.00	1	3,536	0.03%
2023/03/08	2	92.40	1	92.30	92.30	1	3,547	0.03%
2023/03/07	0	0.00	1	90.90	92.50	-1	3,544	-0.03%
2023/03/06	7	90.11	4	90.18	90.70	3	3,527	0.09%
2023/03/03	6.3	88.74	5	88.74	89.20	1.3	3,536	0.04%
2023/03/02	6.4	92.26	0	0.00	90.80	6.4	3,372	0.19%
2023/03/01	7	93.07	0	0.00	93.00	7	3,378	0.21%
2023/02/24	4	93.20	0	0.00	93.10	4	3,413	0.12%
2023/02/22	0	94.00	1	93.40	93.20	-1	3,543	-0.03%
2023/02/21	1	98.60	0	0.00	97.10	1	3,626	0.03%
2023/02/10	0	95.70	0	0.00	95.20	0	4,382	0.00%
2023/02/09	0	0.00	1	98.80	98.30	-1	4,372	-0.02%
2023/02/08	0	0.00	1	98.90	98.90	-1	4,401	-0.02%
2023/02/06	1	98.50	0	0.00	96.90	1	4,427	0.02%
2023/02/03	2	99.30	11	100.59	98.20	-9	4,387	-0.21%
2023/02/02	1	100.00	1.1	99.96	100.00	-0.1	4,351	0.00%
2023/02/01	5	97.04	0	0.00	96.70	5	4,263	0.12%
2023/01/30	0	0.00	10	94.40	94.80	-10	4,295	-0.23%
2023/01/13	0	0.00	0	87.90	87.70	0	4,344	0.00%
2023/01/10	0	0.00	1	89.70	89.80	-1	4,472	-0.02%
2023/01/06	0.1	87.00	0	0.00	88.80	0.1	4,610	0.00%
2023/01/03	0	0.00	2	85.00	86.20	-2	4,956	-0.04%
2022/12/29	0	0.00	2	84.70	85.10	-2	5,112	-0.04%
2022/12/27	0.1	89.50	0	0.00	88.80	0.1	5,318	0.00%
2022/12/26	1	87.70	0	0.00	88.30	1	5,391	0.02%
2022/12/19	10	90.92	2	91.00	90.90	8	6,017	0.13%
2022/12/16	2	93.05	0	0.00	93.20	2	6,155	0.03%
2022/12/14	1	94.80	0	0.00	95.90	1	6,247	0.02%
2022/12/07	21	98.42	10	97.30	96.20	11	6,462	0.17%
2022/12/06	0	0.00	1	101.50	99.80	-1	6,454	-0.02%
2022/12/05	1	104.00	1	104.00	103.00	0	6,541	0.00%
2022/12/02	1	102.00	11	102.05	102.50	-10	6,546	-0.15%
2022/12/01	2	101.50	5	102.40	102.00	-3	6,589	-0.05%
2022/11/30	0	0.00	1	99.10	98.10	-1	6,601	-0.02%
2022/11/25	3	96.77	0	0.00	96.00	3	6,967	0.04%
2022/11/22	1	98.40	1	99.30	98.30	0	7,184	0.00%
2022/11/18	4	101.88	3	104.00	99.60	1	7,455	0.01%
2022/11/17	1	99.00	4	100.95	102.00	-3	7,553	-0.04%
2022/11/16	4	99.63	1	100.00	98.30	3	7,672	0.04%
2022/11/15	1	98.10	2	97.45	101.00	-1	7,668	-0.01%
2022/11/14	0	0.00	1	94.24	95.30	-1	8,013	-0.01%
2022/11/11	1	98.50	2.1	94.70	93.60	-1.1	8,238	-0.01%
2022/11/10	0.1	93.40	5	93.80	93.00	-5	8,202	-0.06%
2022/11/09	2	94.80	3.1	93.47	94.30	-1.1	8,285	-0.01%
2022/11/07	1	91.40	0	0.00	91.10	1	8,445	0.01%
2022/11/04	1	88.70	3	90.30	91.10	-2	8,609	-0.02%
2022/11/03	1	88.20	0	0.00	89.90	1	8,677	0.01%
2022/11/02	0	0.00	2	89.45	89.40	-2	8,945	-0.02%
2022/10/31	1	86.50	2	87.00	87.00	-1	9,084	-0.01%
2022/10/27	0	0.00	4	85.18	85.90	-4	9,348	-0.04%
2022/10/26	1	81.90	2	82.30	81.90	-1	9,542	-0.01%
2022/10/25	3	83.73	1	83.10	82.50	2	9,588	0.02%
2022/10/24	2	87.20	1	87.10	85.00	1	9,723	0.01%
2022/10/21	0.1	86.60	0	0.00	84.00	0.1	9,912	0.00%
2022/10/19	2	87.20	1	89.20	85.80	1	10,335	0.01%
2022/10/18	2.1	87.34	0	0.00	87.90	2.1	10,432	0.02%
2022/10/17	4	84.35	1	85.10	86.80	3	10,554	0.03%
2022/10/14	3	89.27	2.1	88.79	89.10	0.9	10,742	0.01%
2022/10/13	0.1	87.54	0	0.00	83.00	0.1	11,153	0.00%
2022/10/12	0.1	90.85	0	0.00	90.00	0.1	11,255	0.00%
2022/10/11	10	91.20	0	0.00	90.80	10	11,414	0.09%
2022/10/07	5	98.70	12	98.22	97.50	-7	11,748	-0.06%
2022/10/06	1	101.50	3	102.17	101.50	-2	11,787	-0.02%
2022/10/05	0	0.00	3	103.00	99.80	-3	11,825	-0.03%
2022/10/04	11	97.47	0	0.00	101.00	11	11,829	0.09%
2022/09/30	3	88.23	1	90.10	95.00	2	12,487	0.02%
2022/09/29	3	90.87	1	92.70	91.10	2	12,909	0.02%
2022/09/28	0	91.60	0	0.00	90.70	0	13,222	0.00%
2022/09/27	2	99.05	3	98.37	99.60	-1	13,774	-0.01%
2022/09/26	12	103.91	0	0.00	98.50	12	14,054	0.09%
2022/09/23	2	107.50	1	108.50	107.00	1	14,215	0.01%
2022/09/22	1	110.50	1	113.50	114.00	0	14,252	0.00%
2022/09/20	0	0.00	1	111.50	113.00	-1	14,345	-0.01%
2022/09/16	1	109.50	0.3	110.00	109.50	0.7	14,612	0.00%
2022/09/15	1	112.00	0	0.00	111.50	1	14,736	0.01%
2022/09/14	0	0.00	2	110.00	114.00	-2	14,959	-0.01%
2022/09/07	0	0.00	4.1	105.60	105.00	-4.1	15,282	-0.03%
2022/09/06	1.1	106.64	2.1	108.60	107.00	-1	15,312	-0.01%
2022/09/05	5	111.90	1	112.00	110.50	4	15,354	0.03%
2022/09/02	0	0.00	6.2	115.75	115.00	-6.2	15,372	-0.04%
2022/09/01	17.1	115.28	5.1	113.38	113.00	12	15,352	0.08%
2022/08/31	2	115.50	0	0.00	115.50	2	15,307	0.01%
2022/08/30	1	116.50	1	117.00	117.00	0	15,517	0.00%
2022/08/29	4.2	114.00	9	115.44	116.00	-4.8	15,566	-0.03%
2022/08/26	0	0.00	2	118.00	115.50	-2	15,485	-0.01%
2022/08/25	8	115.25	5	116.50	117.00	3	15,471	0.02%
2022/08/24	1	113.50	4.2	116.68	113.00	-3.2	15,425	-0.02%
2022/08/23	7	112.14	7	113.93	115.50	0	15,405	0.00%
2022/08/22	10	112.55	12	112.33	111.50	-2	15,309	-0.01%
2022/08/19	241.1	113.77	456	113.30	113.00	-214.9	15,226	-1.41%	大買/大賣/鉅額交易
2022/08/18	227	105.83	11.1	106.65	109.00	215.9	14,800	1.46%	大買/鉅額交易
2022/08/17	0	0.00	4	105.00	102.50	-4	14,631	-0.03%
2022/08/16	102	106.74	102	105.52	104.50	0	14,638	0.00%	大買/大賣/
2022/08/12	0	102.00	0	0.00	101.50	0	14,467	0.00%
2022/08/11	1	102.46	31	101.61	99.60	-30	14,453	-0.21%
2022/08/10	1	99.80	0	0.00	98.50	1	14,537	0.01%
2022/08/09	4	101.88	1	101.00	101.00	3	14,513	0.02%
2022/08/08	5	98.92	3	99.50	99.50	2	14,328	0.01%
2022/08/04	0	91.80	0	0.00	95.00	0	14,382	0.00%
2022/08/03	20.2	94.37	0	0.00	93.20	20.2	14,364	0.14%
2022/08/02	2.2	94.32	0	0.00	96.20	2.2	14,293	0.02%
2022/07/29	0	102.50	7	101.07	102.50	-7	14,118	-0.05%
2022/07/28	2	98.50	1	99.30	98.50	1	14,034	0.01%
2022/07/27	1	97.60	2	97.60	99.50	-1	13,908	-0.01%
2022/07/26	20	100.42	16	101.55	97.40	4	13,776	0.03%
2022/07/25	9	98.61	9	98.74	100.50	0	13,539	0.00%
2022/07/22	6	100.28	7	101.21	99.10	-1	13,580	-0.01%
2022/07/21	196	101.42	196	100.51	101.50	0	13,675	0.00%	大買/大賣/
2022/07/20	178	98.28	187	99.82	99.30	-9	13,520	-0.07%	大買/大賣/
2022/07/19	1	91.80	6	93.90	94.30	-5	13,162	-0.04%
2022/07/18	14	95.16	12	95.47	93.00	2	13,027	0.02%
2022/07/15	369	90.46	369	91.81	93.00	0	12,806	0.00%	大買/大賣/
2022/07/14	6	87.22	14	87.58	88.00	-8	12,375	-0.06%
2022/07/13	10	85.60	0	0.00	83.50	10	12,311	0.08%
2022/07/12	2	84.95	3	83.73	82.00	-1	12,306	-0.01%
2022/07/11	3	86.27	3	87.03	87.90	0	12,314	0.00%
2022/07/08	34	89.10	17	89.02	88.50	17	12,130	0.14%
2022/07/07	13	85.03	9	85.29	85.00	4	11,708	0.03%
2022/07/06	16	84.97	17	86.82	83.50	-1	11,235	-0.01%
2022/07/05	26	88.56	16	87.54	90.10	10	10,979	0.09%
2022/07/04	1	98.10	3.1	91.76	90.90	-2.1	10,346	-0.02%
2022/07/01	8	104.50	5	105.70	101.00	3	10,130	0.03%
2022/06/30	5.1	115.66	3	113.00	112.00	2.1	9,861	0.02%
2022/06/28	2	122.00	0	0.00	124.50	2	10,015	0.02%
2022/06/27	3	125.50	5	123.70	125.00	-2	10,509	-0.02%
2022/06/24	0	0.00	9	116.56	116.50	-9	10,563	-0.09%
2022/06/23	0	118.50	13	116.38	119.00	-13	10,810	-0.12%
2022/06/22	6	119.67	4	119.75	119.50	2	11,550	0.02%
2022/06/21	16	114.91	9	114.83	118.00	7	11,540	0.06%
2022/06/20	0	0.00	1	115.50	108.50	-1	11,618	-0.01%
2022/06/17	6	117.50	5	119.00	118.50	1	11,816	0.01%
2022/06/16	2	122.00	1	127.00	120.50	1	12,158	0.01%
2022/06/15	13.1	130.17	11	127.00	126.50	2.1	12,606	0.02%
2022/06/14	0	0.00	0	131.50	131.00	0	13,160	0.00%
2022/06/10	3	133.17	2	133.25	132.50	1	13,626	0.01%
2022/06/09	7	135.43	3	133.00	134.50	4	13,963	0.03%
2022/06/08	112	130.88	218	134.05	133.50	-106	14,265	-0.74%	大買/大賣/鉅額交易
2022/06/07	103	130.33	5	129.50	130.00	98	14,193	0.69%	大買/
2022/06/06	1	127.00	2	126.50	127.00	-1	14,134	-0.01%
2022/06/01	2	128.00	29	126.00	126.00	-27	14,291	-0.19%
2022/05/31	3	126.83	3	126.50	126.50	0	14,344	0.00%
2022/05/30	2	122.75	2	124.00	125.00	0	14,311	0.00%
2022/05/27	1	120.50	1	122.00	119.00	0	14,305	0.00%
2022/05/26	5	122.30	1	123.50	119.50	4	14,337	0.03%
2022/05/25	0	0.00	1	121.00	120.50	-1	14,351	-0.01%
2022/05/24	0	0.00	0.2	116.00	115.50	-0.2	14,427	0.00%
2022/05/23	3	123.00	5	121.40	121.00	-2	14,403	-0.01%
2022/05/19	2	119.25	3	118.83	120.00	-1	14,446	-0.01%
2022/05/18	2	121.00	4	120.50	121.00	-2	14,456	-0.01%
2022/05/17	3	116.00	3	116.50	117.00	0	14,241	0.00%
2022/05/16	4	114.75	2	116.50	113.00	2	14,299	0.01%
2022/05/13	31	114.94	29	114.09	113.50	2	14,329	0.01%
2022/05/12	2	113.50	2	111.00	108.50	0	14,376	0.00%
2022/05/11	3	115.00	4	113.88	112.00	-1	14,608	-0.01%
2022/05/10	2	112.50	2	112.00	113.50	0	14,616	0.00%
2022/05/09	6	111.33	9	110.06	108.50	-3	14,710	-0.02%
2022/05/06	6	109.83	6	110.83	116.00	0	14,893	0.00%
2022/05/05	9	114.28	7	112.86	113.00	2	14,931	0.01%
2022/05/04	3	110.50	5	110.60	112.00	-2	14,911	-0.01%
2022/05/03	2	106.75	2	106.75	108.00	0	14,981	0.00%
2022/04/29	0	0.00	2	107.00	105.00	-2	15,109	-0.01%
2022/04/28	2.2	104.42	0	0.00	102.50	2.2	15,062	0.01%
2022/04/27	5.2	103.11	5	104.40	106.00	0.2	14,925	0.00%
2022/04/26	2	109.50	2	110.50	110.00	0	14,714	0.00%
2022/04/25	3	109.17	3	110.00	110.00	0	14,715	0.00%
2022/04/22	3	115.33	9	115.33	115.00	-6	14,672	-0.04%
2022/04/20	0.1	123.00	0	0.00	122.50	0.1	14,857	0.00%
2022/04/19	3	123.67	2	122.00	121.00	1	15,002	0.01%
2022/04/18	1	120.50	2	122.00	119.50	-1	15,138	-0.01%
2022/04/15	1	122.00	0	0.00	123.00	1	15,233	0.01%
2022/04/14	9	132.22	3	132.00	130.50	6	15,425	0.04%
2022/04/13	6	131.25	6	130.50	130.50	0	15,411	0.00%
2022/04/11	0	0.00	0.5	127.00	128.50	-0.5	15,497	0.00%
2022/04/08	5	126.00	0	0.00	128.00	5	15,499	0.03%
2022/04/07	1	131.50	2	127.50	124.50	-1	15,528	-0.01%
2022/04/06	2.1	130.95	3	130.67	130.50	-0.9	15,634	-0.01%
2022/04/01	3	131.50	6	130.75	133.50	-3	15,910	-0.02%
2022/03/31	3	133.50	2	133.00	133.00	1	16,040	0.01%
2022/03/30	16.1	136.11	10	138.00	137.50	6.1	15,779	0.04%
2022/03/29	1	136.00	8	134.25	131.00	-7	15,296	-0.05%
2022/03/28	7	136.36	83	134.81	136.50	-76	15,114	-0.50%
2022/03/25	88.5	140.08	109	137.37	134.00	-20.5	14,809	-0.14%	大賣/
2022/03/24	5	132.90	27	131.22	134.50	-22	14,028	-0.16%
2022/03/23	124	133.96	9	133.61	130.50	115	13,891	0.83%	大買/鉅額交易
2022/03/22	12	131.58	11	130.77	132.00	1	13,907	0.01%
2022/03/21	46	130.48	250	131.10	131.50	-204	13,712	-1.49%	大賣/鉅額交易
2022/03/18	116	129.38	9	129.06	129.50	107	13,415	0.80%	大買/鉅額交易
2022/03/17	132	121.02	34	121.79	127.00	98	13,097	0.75%	大買/
2022/03/16	9	119.39	7.1	117.77	115.50	1.9	12,561	0.02%
2022/03/15	4	119.00	3.3	118.68	116.00	0.7	12,323	0.01%
2022/03/14	5	119.90	5	119.30	120.50	0	12,224	0.00%
2022/03/11	5	115.90	7	117.14	117.50	-2	12,051	-0.02%
2022/03/10	7	113.57	8.6	115.55	118.00	-1.6	11,755	-0.01%
2022/03/09	6	108.33	2.2	108.84	107.50	3.8	11,998	0.03%
2022/03/08	3.3	107.97	4	109.00	106.00	-0.7	12,521	-0.01%
2022/03/07	2	111.75	0	0.00	108.00	2	12,436	0.02%
2022/03/04	2	116.25	2	117.25	117.00	0	12,518	0.00%
2022/03/03	0	0.00	2	117.00	114.50	-2	12,739	-0.02%
2022/03/02	8	112.00	4.1	112.73	115.50	3.9	12,940	0.03%
2022/03/01	2	110.00	3	109.67	111.00	-1	13,007	-0.01%
2022/02/25	5	104.40	12	105.54	107.50	-7	13,312	-0.05%
2022/02/24	5.2	102.04	2	102.50	101.00	3.2	13,622	0.02%
2022/02/23	2	108.00	1	107.00	107.00	1	13,708	0.01%
2022/02/22	3	107.83	7	108.07	107.00	-4	14,312	-0.03%
2022/02/21	9	113.11	12	112.75	113.00	-3	14,773	-0.02%
2022/02/18	3	116.17	0	0.00	117.50	3	15,619	0.02%
2022/02/17	10	117.15	12.1	116.25	116.00	-2.1	16,741	-0.01%
2022/02/16	10.1	118.13	5	116.40	116.00	5.1	17,296	0.03%
2022/02/15	7	116.57	1	116.00	115.00	6	17,696	0.03%
2022/02/14	9	116.22	2	114.25	114.50	7	18,179	0.04%
2022/02/11	10	119.45	11	116.91	120.50	-1	18,412	-0.01%
2022/02/10	1	113.50	5	115.10	113.50	-4	18,570	-0.02%
2022/02/09	7	115.00	6	113.58	115.50	1	18,977	0.01%
2022/02/08	11	110.59	3	111.50	109.00	8	19,452	0.04%
2022/02/07	0.1	104.00	0	0.00	106.50	0.1	19,958	0.00%
2022/01/26	7.1	106.25	2	105.75	106.00	5.1	20,938	0.02%
2022/01/25	1.1	109.73	0	0.00	105.00	1.1	22,199	0.00%
2022/01/24	0	0.00	1	110.00	112.00	-1	23,333	0.00%
2022/01/20	0	0.00	0.1	112.50	113.00	-0.1	24,821	0.00%
2022/01/19	0.6	113.42	1	113.00	113.00	-0.4	25,702	0.00%
2022/01/18	3	117.50	0	0.00	116.00	3	27,585	0.01%
2022/01/17	3.1	116.06	0	0.00	118.50	3.1	27,949	0.01%
2022/01/13	1	114.50	1	114.50	114.50	0	29,333	0.00%
2022/01/12	1	120.00	1.6	117.69	116.50	-0.6	30,283	0.00%
2022/01/11	1.1	120.41	3	118.50	117.50	-1.9	31,864	-0.01%
2022/01/10	1	121.00	1	124.00	125.50	0	32,869	0.00%
2022/01/07	14	126.86	1	126.00	123.50	13	33,851	0.04%
2022/01/06	0.1	134.50	0	0.00	134.00	0.1	34,726	0.00%
2022/01/05	3.1	136.66	2	137.50	135.00	1.1	35,729	0.00%
2022/01/04	4.1	143.11	2	141.00	141.00	2.1	36,751	0.01%
2022/01/03	7	146.57	5	145.10	144.50	2	38,902	0.01%
2021/12/30	1.1	144.91	0	0.00	143.00	1.1	39,815	0.00%
2021/12/29	2	148.00	0	0.00	146.00	2	40,713	0.00%
2021/12/28	1	145.50	3	145.67	145.50	-2	41,252	0.00%
2021/12/27	0	0.00	3	142.33	144.50	-3	41,547	-0.01%
2021/12/23	2	140.25	4	138.88	138.00	-2	42,607	0.00%
2021/12/22	0	138.00	2	138.25	136.00	-2	43,380	0.00%
2021/12/21	3	135.67	2	135.75	136.00	1	44,216	0.00%
2021/12/20	86	134.32	76	133.84	134.50	10	45,849	0.02%
2021/12/17	5.1	137.98	5.6	136.80	136.50	-0.5	47,177	0.00%
2021/12/16	9.6	143.90	2	145.00	143.00	7.6	48,924	0.02%
2021/12/15	3.1	137.03	3	134.83	137.00	0.1	49,234	0.00%
2021/12/14	3	134.17	2	134.50	133.50	1	49,407	0.00%
2021/12/13	2.2	134.55	2	135.25	134.00	0.2	49,442	0.00%
2021/12/10	3.1	138.01	1	139.50	137.50	2.1	49,568	0.00%
2021/12/08	2.3	144.78	3	146.00	143.00	-0.7	50,199	0.00%
2021/12/07	0.2	146.17	5	148.50	143.00	-4.8	50,938	-0.01%
2021/12/06	3.2	152.06	1	151.00	149.50	2.2	51,266	0.00%
2021/12/03	56	158.25	119	155.97	155.00	-63	51,575	-0.12%	大賣/
2021/12/02	81	154.60	15.1	153.54	156.00	65.9	51,503	0.13%
2021/12/01	1.1	148.52	1	148.00	148.00	0.1	51,169	0.00%
2021/11/30	1	150.00	4.1	150.48	150.00	-3.1	51,467	-0.01%
2021/11/29	72	148.32	67	148.50	148.50	5	51,759	0.01%
2021/11/26	77.1	147.99	82	141.52	148.50	-5	51,975	-0.01%
2021/11/25	1	145.50	4	145.38	145.50	-3	51,787	-0.01%
2021/11/24	14.3	146.28	3	143.00	145.00	11.3	51,859	0.02%
2021/11/23	10	151.00	10	148.90	147.00	0	51,866	0.00%
2021/11/22	8.2	154.85	7	154.43	153.00	1.2	51,979	0.00%
2021/11/19	7	159.29	17	159.79	156.00	-10	52,766	-0.02%
2021/11/18	11.1	159.56	3	160.50	157.00	8.1	52,749	0.02%
2021/11/17	11	164.23	12.2	165.48	165.50	-1.2	52,962	0.00%
2021/11/16	16.2	165.65	18	166.78	159.50	-1.8	52,558	0.00%
2021/11/15	12	155.46	13	155.42	159.00	-1	51,648	0.00%
2021/11/12	8	150.75	8	152.38	149.00	0	51,393	0.00%
2021/11/11	21.1	150.68	21	149.14	151.50	0.1	51,178	0.00%
2021/11/10	3.5	142.64	1	143.50	145.00	2.5	50,801	0.00%
2021/11/09	15	145.47	15	147.80	142.00	0	50,612	0.00%
2021/11/08	11.1	143.87	1	144.50	146.50	10.1	50,327	0.02%
2021/11/05	73	147.61	91	148.90	147.50	-18	50,121	-0.04%
2021/11/04	8	160.56	6	159.58	150.00	2	49,748	0.00%
2021/11/03	16	155.00	16	155.44	160.50	0	49,363	0.00%
2021/11/02	48	165.35	47.1	161.08	154.00	0.9	48,518	0.00%
2021/11/01	18	158.28	20	161.63	165.50	-2	47,371	0.00%
2021/10/29	26	151.06	31	151.79	152.50	-5	46,367	-0.01%
2021/10/28	9	143.33	8	142.44	142.50	1	45,320	0.00%
2021/10/27	10	141.60	20	141.68	141.50	-10	45,025	-0.02%
2021/10/26	27	139.98	21	143.24	140.00	6	44,406	0.01%
2021/10/25	85	135.18	86	132.38	135.00	-1	42,768	0.00%
2021/10/22	10	132.30	6	132.08	135.50	4	42,815	0.01%
2021/10/21	8	135.44	6	136.08	132.50	2	42,435	0.00%
2021/10/20	9	132.34	9	132.28	135.50	0	42,141	0.00%
2021/10/19	19	133.50	18.1	133.52	129.50	1	41,482	0.00%
2021/10/18	10	127.75	6	127.08	132.00	4	40,515	0.01%
2021/10/15	28	124.79	44.2	125.57	128.50	-16.2	40,101	-0.04%
2021/10/14	23.1	121.00	24	117.25	117.00	-0.9	39,579	0.00%
2021/10/13	40.1	128.12	29.1	128.21	122.00	11	39,274	0.03%
2021/10/12	46.1	126.29	52.1	127.12	128.50	-6	39,148	-0.02%
2021/10/08	86.1	126.83	71	127.29	124.00	15.1	39,173	0.04%
2021/10/07	33	120.95	44.1	121.92	124.50	-11.1	37,710	-0.03%
2021/10/06	10	116.00	12.1	114.97	113.50	-2.1	37,871	-0.01%
2021/10/05	17.1	110.04	20	111.13	113.50	-2.9	37,204	-0.01%
2021/10/04	9.1	107.99	7	108.50	106.00	2.1	36,571	0.01%
2021/10/01	1	115.50	2	112.50	112.00	-1	36,165	0.00%
2021/09/30	19	115.29	20	116.55	118.00	-1	36,074	0.00%
2021/09/29	98	112.83	94	117.47	112.00	4	35,335	0.01%
2021/09/28	17	122.94	16	122.50	122.00	1	34,671	0.00%
2021/09/27	54	125.96	61	124.84	123.00	-7	33,883	-0.02%
2021/09/24	41	121.26	30	120.48	119.50	11	32,349	0.03%
2021/09/23	30	117.18	61.2	119.13	121.00	-31.2	31,055	-0.10%
2021/09/22	7	109.21	5	107.30	110.50	2	29,473	0.01%
2021/09/17	6	105.75	4	106.13	107.50	2	29,084	0.01%
2021/09/16	5	102.60	5	101.30	101.50	0	28,932	0.00%
2021/09/15	7.1	102.56	7.1	101.96	100.50	0	28,857	0.00%
2021/09/14	9.1	107.72	12	107.08	106.00	-2.9	28,654	-0.01%
2021/09/13	78	109.79	77.2	107.85	106.50	0.9	28,806	0.00%
2021/09/10	22	105.75	82	106.13	108.00	-60	28,763	-0.21%
2021/09/09	55	100.28	3	98.93	101.50	52	28,549	0.18%
2021/09/08	1	94.50	2	96.25	94.60	-1	28,436	0.00%
2021/09/07	5	99.68	5	99.91	98.60	0	28,804	0.00%
2021/09/06	6	104.83	7	104.00	103.50	-1	29,578	0.00%
2021/09/03	9	103.51	6	101.60	103.00	3	29,580	0.01%
2021/09/02	28	110.23	14	110.50	106.00	14	29,540	0.05%
2021/09/01	42	109.83	41.1	110.56	114.00	0.9	29,120	0.00%
2021/08/31	10	106.00	5	106.20	109.00	5	28,646	0.02%
2021/08/30	109	107.22	107	105.89	106.00	2	28,721	0.01%	大買/大賣/
2021/08/27	19.1	107.15	11	106.23	104.50	8.1	28,782	0.03%
2021/08/26	13	108.35	14.1	108.26	111.50	-1.1	29,032	0.00%
2021/08/25	42	109.15	38.1	108.40	106.50	3.9	28,704	0.01%
2021/08/24	8.1	105.07	13	105.96	105.00	-4.9	27,801	-0.02%
2021/08/23	15	100.57	18	102.21	104.00	-3	27,303	-0.01%
2021/08/20	0	0.00	8.4	90.25	94.60	-8.4	26,844	-0.03%
2021/08/19	2	91.05	6	89.60	86.00	-4	26,642	-0.02%
2021/08/18	0	0.00	2	87.70	89.80	-2	26,569	-0.01%
2021/08/17	7.1	86.69	3	83.70	84.50	4.1	26,688	0.02%
2021/08/16	2	91.70	4	90.10	92.00	-2	26,509	-0.01%
2021/08/13	1	90.12	2	93.55	90.30	-1	26,453	0.00%
2021/08/12	1	94.00	0	0.00	95.60	1	26,366	0.00%
2021/08/11	10	92.47	13	92.98	93.30	-3	26,380	-0.01%
2021/08/10	5	96.28	5	96.86	96.50	0	26,198	0.00%
2021/08/09	6.2	99.26	7	98.01	95.40	-0.8	26,051	0.00%
2021/08/06	4	106.13	3	106.33	106.00	1	25,867	0.00%
2021/08/05	7	111.49	9	111.00	112.50	-2	25,914	-0.01%
2021/08/04	7	109.07	4	108.15	107.00	3	26,200	0.01%
2021/08/03	2	108.00	2	108.50	108.50	0	26,113	0.00%
2021/08/02	1	102.50	1	105.00	106.50	0	26,038	0.00%
2021/07/30	3	103.83	6	105.83	102.50	-3	25,949	-0.01%
2021/07/29	13	105.81	19	104.24	108.00	-6	25,755	-0.02%
2021/07/28	3.1	103.21	11	101.64	104.50	-7.9	25,598	-0.03%
2021/07/27	41	120.82	38	120.74	112.00	3	25,361	0.01%
2021/07/26	5	117.40	9.2	118.05	118.00	-4.2	25,132	-0.02%
2021/07/23	19.3	115.78	4	115.63	114.00	15.3	24,749	0.06%
2021/07/22	14	120.43	115.1	120.72	121.50	-101.1	24,472	-0.41%	大賣/鉅額交易
2021/07/21	143.1	113.31	49	115.59	117.00	94.1	23,826	0.39%	大買/
2021/07/20	29	112.40	307	111.27	106.50	-278	23,256	-1.20%	大賣/鉅額交易
2021/07/19	342	114.26	43	115.58	112.50	299	22,976	1.30%	大買/鉅額交易
2021/07/16	40	110.09	246.1	106.80	111.00	-206.1	22,765	-0.91%	大賣/鉅額交易
2021/07/15	84.1	97.58	12	103.28	107.00	72.1	22,479	0.32%
2021/07/14	165	96.27	24	98.22	99.60	141	21,925	0.64%	大買/鉅額交易
2021/07/13	70	95.43	16	96.19	90.60	54	21,341	0.25%
2021/07/12	0	0.00	26	89.03	92.70	-26	20,269	-0.13%
2021/07/09	4	84.70	4	85.53	84.30	0	20,067	0.00%
2021/07/08	8	84.93	8	83.91	83.70	0	20,187	0.00%
2021/07/07	6	84.35	5	84.68	84.30	1	20,213	0.00%
2021/07/06	2	80.30	0	0.00	79.70	2	20,418	0.01%
2021/07/05	2	80.95	2	80.15	80.60	0	20,953	0.00%
2021/07/02	1	77.80	3	78.60	79.20	-2	21,542	-0.01%
2021/07/01	2	76.20	2	76.50	76.10	0	22,398	0.00%
2021/06/30	1	77.60	1.2	79.08	78.30	-0.2	23,111	0.00%
2021/06/29	1	79.90	1	79.80	77.70	0	23,415	0.00%
2021/06/28	52	85.96	51	83.53	81.50	1	23,399	0.00%
2021/06/25	10	85.52	10	85.70	85.00	0	24,037	0.00%
2021/06/24	2	84.40	3	83.17	83.10	-1	24,507	0.00%
2021/06/23	10	83.09	19	82.81	82.90	-9	24,570	-0.04%
2021/06/22	43	86.93	5	81.00	81.00	38	24,919	0.15%
2021/06/21	13	87.52	7	86.10	85.20	6	25,138	0.02%
2021/06/18	333	83.72	334	86.08	87.50	-1	25,777	0.00%	大買/大賣/
2021/06/17	11	80.23	13	80.69	81.10	-2	25,476	-0.01%
2021/06/16	20	80.37	20	78.93	78.40	0	25,378	0.00%
2021/06/15	42	75.35	21	78.44	79.90	21	24,755	0.08%
2021/06/11	1	72.50	13	72.96	72.70	-12	23,827	-0.05%
2021/06/10	22	71.28	3	72.17	70.10	19	23,921	0.08%
2021/06/09	0	0.00	3	69.77	70.40	-3	23,846	-0.01%
2021/06/08	1	71.40	0	0.00	69.40	1	23,948	0.00%
2021/06/07	3	71.20	3	70.63	70.80	0	23,914	0.00%
2021/06/04	17	69.68	13	69.04	68.50	4	23,699	0.02%
2021/06/03	34	73.69	56	72.65	72.70	-22	23,504	-0.09%
2021/06/02	0	0.00	2	69.30	68.80	-2	22,927	-0.01%
2021/06/01	2	68.05	4	68.75	69.00	-2	22,715	-0.01%
2021/05/31	2	67.60	2	68.35	67.30	0	22,613	0.00%
2021/05/28	4	68.53	9	67.43	67.70	-5	22,504	-0.02%
2021/05/27	9	65.33	5	64.24	66.60	4	22,262	0.02%
2021/05/26	4	65.40	5	63.48	63.60	-1	22,025	0.00%
2021/05/25	8	62.85	9	62.78	63.30	-1	21,986	0.00%
2021/05/24	1	59.10	7	58.40	59.90	-6	21,802	-0.03%
2021/05/21	10	56.58	8	56.66	56.00	2	22,535	0.01%
2021/05/20	2	54.90	9	55.91	55.60	-7	22,687	-0.03%
2021/05/19	2	54.05	2	55.50	54.90	0	22,627	0.00%
2021/05/18	3	54.00	10	51.99	54.00	-7	22,512	-0.03%
2021/05/17	5	49.75	7	49.26	49.15	-2	22,514	-0.01%
2021/05/14	6	53.87	0	0.00	51.80	6	22,385	0.03%
2021/05/13	6	55.17	0	0.00	54.80	6	22,250	0.03%
2021/05/12	21	51.14	22	53.16	56.00	-1	22,119	0.00%
2021/05/11	7	55.10	13	55.73	53.60	-6	21,817	-0.03%
2021/05/10	2	60.90	0	0.00	58.80	2	21,807	0.01%
2021/05/07	0	0.00	4	61.20	61.90	-4	21,825	-0.02%
2021/05/06	2.2	59.35	20	59.60	58.50	-17.8	21,845	-0.08%
2021/05/05	0	0.00	11	58.90	58.00	-11	21,940	-0.05%
2021/05/04	3	59.40	3	60.83	60.80	0	21,922	0.00%
2021/05/03	24	62.40	20	61.70	61.60	4	21,814	0.02%
2021/04/29	26	65.35	0	0.00	65.10	26	21,797	0.12%
2021/04/28	1	66.00	3	67.93	67.30	-2	22,200	-0.01%
2021/04/27	1	67.10	2	66.55	66.20	-1	22,450	0.00%
2021/04/26	4	69.05	7	68.79	68.20	-3	22,748	-0.01%
2021/04/23	9	68.00	3	66.73	68.70	6	23,292	0.03%
2021/04/22	63	71.76	46	68.53	67.10	17	23,909	0.07%
2021/04/21	59	75.93	60	75.18	74.50	-1	24,734	0.00%
2021/04/20	26	74.10	9	73.97	74.90	17	24,436	0.07%
2021/04/19	5	70.14	19	69.12	70.70	-14	24,647	-0.06%
2021/04/16	1	69.10	10	69.26	68.60	-9	24,760	-0.04%
2021/04/15	7	69.84	6	69.38	68.80	1	24,734	0.00%
2021/04/14	8	67.43	9	68.03	68.70	-1	24,716	0.00%
2021/04/13	3	69.53	3	70.07	68.00	0	24,676	0.00%
2021/04/12	21	70.39	7	69.66	68.00	14	24,583	0.06%
2021/04/09	15	76.15	9	75.31	75.00	6	24,329	0.02%
2021/04/08	9	73.39	23	71.56	74.50	-14	23,755	-0.06%
2021/04/07	30	68.69	6	68.80	69.00	24	23,064	0.10%
2021/04/06	13	65.02	25	65.73	65.80	-12	22,461	-0.05%
2021/04/01	10	61.62	3	61.40	59.90	7	21,918	0.03%
2021/03/31	9	60.19	4	59.35	59.50	5	21,803	0.02%
2021/03/30	7	60.80	12	61.22	60.90	-5	21,724	-0.02%
2021/03/29	15	58.08	17	58.69	59.50	-2	21,067	-0.01%
2021/03/26	0	0.00	12	55.68	55.80	-12	20,571	-0.06%
2021/03/25	5	55.94	4	54.78	55.40	1	20,466	0.00%
2021/03/24	22	54.94	22	55.09	55.00	0	20,076	0.00%
2021/03/23	47	56.44	10	53.97	52.00	37	19,449	0.19%
2021/03/22	2	52.80	2.5	52.72	56.70	-0.5	18,413	0.00%
2021/03/19	1	52.20	1	51.80	51.60	0	18,192	0.00%
2021/03/18	2	51.80	6	51.90	51.80	-4	18,173	-0.02%
2021/03/17	3	51.27	2	51.35	50.80	1	18,553	0.01%
2021/03/16	6	51.87	3	51.40	50.40	3	19,764	0.02%
2021/03/15	1	49.95	5	49.63	49.95	-4	20,109	-0.02%
2021/03/12	0	0.00	9	48.56	48.90	-9	20,161	-0.04%
2021/03/11	5	45.40	0	0.00	46.90	5	20,259	0.02%
2021/03/09	4	45.15	3	45.00	45.00	1	21,015	0.00%
2021/03/08	8	45.26	0	0.00	44.25	8	20,995	0.04%
2021/03/05	0	0.00	1	46.10	45.95	-1	21,053	0.00%
2021/03/03	2	47.80	0	0.00	47.90	2	21,642	0.01%
2021/03/02	8	47.34	0	0.00	47.30	8	21,725	0.04%
2021/02/26	3	47.20	3	47.70	47.60	0	22,034	0.00%
2021/02/25	5	48.89	2	49.15	48.60	3	22,532	0.01%
2021/02/24	17	50.29	14	49.96	49.40	3	22,516	0.01%
2021/02/23	21	52.54	16	51.45	51.80	5	22,425	0.02%
2021/02/22	1	49.05	1	50.70	50.80	0	21,548	0.00%
2021/02/19	0	0.00	1	46.10	46.20	-1	21,195	0.00%
2021/02/04	1	46.80	0	0.00	46.10	1	20,786	0.00%
2021/02/03	2	48.15	1	48.40	47.25	1	20,700	0.00%
2021/01/29	0	0.00	1	47.75	44.80	-1	20,125	0.00%
2021/01/28	2	47.38	2	47.18	47.10	0	19,980	0.00%
2021/01/26	0	0.00	3	48.50	48.00	-3	19,622	-0.02%
2021/01/25	13	49.30	6	48.78	49.30	7	19,481	0.04%
2021/01/22	0	0.00	10	49.00	49.70	-10	19,292	-0.05%
2021/01/21	8	49.82	8	51.00	48.65	0	19,067	0.00%
2021/01/20	10	49.24	3	49.05	49.40	7	18,548	0.04%
2021/01/19	2	50.35	143	52.06	50.00	-141	18,146	-0.78%	大賣/鉅額交易
2021/01/18	138	52.54	11	52.86	52.50	127	17,692	0.72%	大買/鉅額交易
2021/01/15	16	51.47	117	52.01	51.00	-101	16,927	-0.60%	大賣/鉅額交易
2021/01/14	56	48.74	20	49.86	50.10	36	16,128	0.22%
2021/01/13	51	45.21	3	46.55	46.85	48	14,645	0.33%
2021/01/12	12	42.70	7	42.86	42.60	5	14,261	0.04%
2021/01/11	10	41.75	10	41.60	41.70	0	13,388	0.00%
2021/01/08	1	38.55	0	0.00	38.85	1	13,094	0.01%
2021/01/07	4	39.89	1	39.35	39.30	3	13,116	0.02%
2021/01/06	0	0.00	1	42.00	39.80	-1	13,007	-0.01%
2021/01/04	4	42.63	15	42.16	42.60	-11	12,539	-0.09%
2020/12/30	5	40.95	0	0.00	40.10	5	12,164	0.04%
2020/12/28	3	41.47	3	41.55	41.65	0	11,676	0.00%
2020/12/25	0	0.00	24	41.03	39.85	-24	11,341	-0.21%
2020/12/23	0	0.00	8	39.08	39.20	-8	10,851	-0.07%
2020/12/22	0	0.00	4	38.53	37.20	-4	10,783	-0.04%
2020/12/21	1	37.80	1	37.20	37.50	0	10,875	0.00%
2020/12/17	2	37.78	202	37.82	38.85	-200	10,782	-1.85%	大賣/鉅額交易
2020/12/16	3	38.25	51	38.46	38.25	-48	10,654	-0.45%
2020/12/15	57	38.06	50	38.92	37.70	7	10,552	0.07%
2020/12/14	226	40.43	6	40.02	40.15	220	10,345	2.13%	大買/鉅額交易
2020/12/11	73	40.03	271	38.64	38.80	-198	10,064	-1.97%	大賣/鉅額交易
2020/12/10	47	41.28	34	41.27	41.10	13	9,491	0.14%
2020/12/09	273	38.04	28	37.54	39.60	245	8,064	3.04%	大買/鉅額交易
2020/12/08	1	36.30	50	34.77	36.00	-49	7,328	-0.67%
2020/12/07	59	35.41	16	35.20	35.20	43	7,011	0.61%
2020/12/04	2	33.93	6	34.05	34.00	-4	6,711	-0.06%
2020/12/03	13	34.52	12	33.96	33.45	1	6,581	0.02%
2020/12/02	5	32.85	23	32.70	32.65	-18	6,209	-0.29%
2020/12/01	0	0.00	9	32.94	32.30	-9	6,100	-0.15%
2020/11/30	13	33.28	12	33.33	32.85	1	5,978	0.02%
2020/11/27	16	32.31	1	32.50	32.30	15	5,578	0.27%
2020/11/26	5	32.05	5	32.05	31.95	0	5,317	0.00%
2020/11/25	16	32.38	13	32.45	32.05	3	5,187	0.06%
2020/11/24	15	31.00	14	31.64	31.70	1	4,817	0.02%
2020/11/23	23	29.87	10	29.63	29.80	13	4,219	0.31%
2020/11/20	25	29.70	1	29.60	29.65	24	4,054	0.59%
2020/11/19	1	28.50	0	0.00	28.50	1	3,864	0.03%
2020/11/16	0	0.00	2	28.25	28.35	-2	4,401	-0.05%
2020/11/12	0	0.00	4	27.85	27.65	-4	4,634	-0.09%
2020/11/06	0	0.00	1	27.75	27.40	-1	4,928	-0.02%
2020/11/03	0	0.00	5	27.35	27.35	-5	5,208	-0.10%
2020/11/02	0	0.00	4	27.05	27.00	-4	5,375	-0.07%
2020/10/29	0	0.00	10	27.10	27.55	-10	5,763	-0.17%
2020/10/28	1	28.10	0	0.00	27.65	1	5,909	0.02%
2020/10/22	5	29.80	3	29.85	29.00	2	7,735	0.03%
2020/10/20	6	29.09	1	28.85	29.05	5	8,533	0.06%
2020/10/15	14	28.63	0	0.00	29.30	14	10,442	0.13%
2020/10/12	0	0.00	9	28.18	27.95	-9	11,226	-0.08%
2020/10/08	20	28.95	10	28.60	28.55	10	11,454	0.09%
2020/10/05	0	0.00	14	27.91	27.85	-14	13,193	-0.11%
2020/09/30	0	0.00	6	27.72	27.85	-6	13,282	-0.05%
2020/09/29	6	28.11	1	27.80	27.70	5	13,344	0.04%
2020/09/28	8	27.99	1	28.05	28.30	7	13,463	0.05%
2020/09/25	3	27.60	17	27.81	27.50	-14	13,617	-0.10%
2020/09/24	14	29.98	14	29.93	29.35	0	13,724	0.00%
2020/09/23	15	29.58	0	0.00	30.00	15	13,469	0.11%
2020/09/22	10	29.40	22	28.96	29.35	-12	13,378	-0.09%
2020/09/21	10	29.38	0	0.00	29.00	10	13,338	0.07%
2020/09/18	6	29.57	0	0.00	29.35	6	13,345	0.04%
2020/09/17	1	29.45	0	0.00	29.60	1	13,329	0.01%
2020/09/16	0	0.00	1	29.50	29.10	-1	13,299	-0.01%
2020/09/15	0	0.00	2	29.20	29.00	-2	13,255	-0.02%
2020/09/11	5	28.50	2	28.73	28.35	3	13,328	0.02%
2020/09/09	3	28.98	1	28.20	28.90	2	13,371	0.01%
2020/09/08	2	29.08	6	29.01	28.90	-4	13,385	-0.03%
2020/09/07	8	29.02	3	29.63	29.35	5	13,385	0.04%
2020/09/02	0	0.00	4	27.48	27.30	-4	13,432	-0.03%
2020/08/31	2	26.80	0	0.00	26.85	2	13,585	0.01%
2020/08/25	1	26.75	1	26.90	26.75	0	14,112	0.00%
2020/08/24	3	26.88	0	0.00	26.55	3	14,208	0.02%
2020/08/21	2	27.00	0	0.00	27.05	2	14,326	0.01%
2020/08/20	6	27.15	1	28.85	27.00	5	14,302	0.03%
2020/08/19	2	29.78	0	0.00	30.00	2	14,482	0.01%
2020/08/14	1	29.00	0	0.00	29.80	1	15,224	0.01%
2020/08/11	1	29.50	0	0.00	29.05	1	15,467	0.01%
2020/08/10	3	29.98	2	30.55	29.45	1	15,465	0.01%
2020/08/06	1	30.60	0	0.00	30.45	1	15,867	0.01%
2020/08/05	2	31.60	1	31.60	31.10	1	15,774	0.01%
2020/08/04	5	31.30	5	31.60	31.60	0	15,797	0.00%
2020/08/03	6	30.91	0	0.00	31.55	6	15,611	0.04%
2020/07/31	3	32.02	5	31.65	31.65	-2	15,508	-0.01%
2020/07/29	0	0.00	1	31.35	31.95	-1	15,201	-0.01%
2020/07/28	3	34.57	6	33.68	30.50	-3	14,897	-0.02%
2020/07/27	62	31.91	62	31.46	32.80	0	13,771	0.00%
2020/07/24	14	32.20	104	32.14	31.25	-90	13,310	-0.68%	大賣/
2020/07/23	2	32.73	4	32.16	32.40	-2	12,818	-0.02%
2020/07/22	0	0.00	2	31.33	30.85	-2	11,977	-0.02%
2020/07/21	10	29.00	3	29.13	29.05	7	11,113	0.06%
2020/07/17	1	28.25	0	0.00	28.80	1	10,895	0.01%
2020/07/16	0	0.00	3	29.47	29.90	-3	10,660	-0.03%
2020/07/15	1	29.55	5	29.20	28.15	-4	10,122	-0.04%
2020/07/14	36	29.88	8	30.19	29.20	28	10,025	0.28%
2020/07/13	1	29.75	21	29.14	29.85	-20	9,341	-0.21%
2020/07/10	2	26.95	3	27.30	27.15	-1	8,774	-0.01%
2020/07/09	6	27.53	0	0.00	27.15	6	8,759	0.07%
2020/07/08	0	0.00	1	27.35	27.45	-1	8,708	-0.01%
2020/07/07	51	27.60	0	0.00	26.95	51	8,664	0.59%
2020/07/06	5	27.76	12	28.10	27.90	-7	8,586	-0.08%
2020/07/03	0	0.00	20	26.92	27.50	-20	8,474	-0.24%
2020/07/01	2	25.85	3	26.05	25.90	-1	8,284	-0.01%
2020/06/30	1	25.90	2	25.90	25.65	-1	8,290	-0.01%
2020/06/29	6	25.70	0	0.00	25.60	6	8,311	0.07%
2020/06/24	1	26.50	4	26.60	26.45	-3	8,315	-0.04%
2020/06/23	1	26.40	0	0.00	26.30	1	8,407	0.01%
2020/06/22	3	26.38	2	26.35	26.15	1	8,457	0.01%
2020/06/19	6	26.91	11	27.22	26.55	-5	8,517	-0.06%
2020/06/18	2	26.45	0	0.00	26.40	2	8,458	0.02%
2020/06/16	3	26.53	2	26.70	26.60	1	8,646	0.01%
2020/06/15	4	26.14	2	26.25	26.10	2	8,852	0.02%
2020/06/12	9	26.10	3	26.47	26.65	6	8,997	0.07%
2020/06/11	9	27.38	0	0.00	26.80	9	9,112	0.10%
2020/06/10	10	28.12	0	0.00	27.85	10	9,212	0.11%
2020/06/09	6	29.03	0	0.00	28.55	6	9,325	0.06%
2020/06/08	3	28.57	5	28.96	28.80	-2	9,473	-0.02%
2020/06/05	1	28.70	0	0.00	28.50	1	9,803	0.01%
2020/06/04	0	0.00	15	29.15	28.65	-15	9,915	-0.15%
2020/06/03	3	28.08	0	0.00	28.30	3	9,533	0.03%
2020/06/02	2	28.15	0	0.00	27.90	2	9,514	0.02%
2020/06/01	3	28.30	0	0.00	28.00	3	9,526	0.03%
2020/05/29	1	27.75	0	0.00	27.80	1	9,546	0.01%
2020/05/28	3	28.40	1	29.00	28.20	2	9,543	0.02%
2020/05/26	9	28.91	4	28.78	28.25	5	9,586	0.05%
2020/05/25	0	0.00	2	28.63	29.65	-2	9,149	-0.02%
2020/05/22	3	27.57	16	27.77	27.15	-13	8,577	-0.15%
2020/05/21	0	0.00	6	27.00	27.05	-6	8,375	-0.07%
2020/05/20	7	27.00	3	26.47	26.60	4	8,425	0.05%
2020/05/15	4	25.53	3	25.60	26.20	1	8,136	0.01%
2020/05/14	2	26.40	6	25.64	25.55	-4	8,251	-0.05%
2020/05/13	4	26.65	15	27.26	26.70	-11	8,194	-0.13%
2020/05/11	0	0.00	3	26.10	26.10	-3	7,665	-0.04%
2020/05/07	0	0.00	8	25.10	25.10	-8	7,444	-0.11%
2020/05/04	8	24.65	0	0.00	24.65	8	7,405	0.11%
2020/04/29	15	25.05	5	24.95	24.75	10	7,372	0.14%
2020/04/28	0	0.00	22	24.75	24.80	-22	7,370	-0.30%
2020/04/27	0	0.00	7	24.65	24.65	-7	7,409	-0.09%
2020/04/23	0	0.00	1	24.85	24.65	-1	7,363	-0.01%
2020/04/22	10	24.42	5	24.46	24.55	5	7,331	0.07%
2020/04/21	10	25.62	0	0.00	24.85	10	7,295	0.14%
2020/04/20	3	25.67	0	0.00	25.60	3	7,285	0.04%
2020/04/17	0	0.00	30	26.27	25.70	-30	7,299	-0.41%
2020/04/16	30	26.23	1	26.40	26.40	29	7,188	0.40%
2020/04/15	0	0.00	2	26.13	26.40	-2	7,028	-0.03%
2020/04/14	2	25.00	0	0.00	24.80	2	6,732	0.03%
2020/04/13	1	24.75	4	24.80	24.90	-3	6,673	-0.04%
2020/04/09	20	25.88	106	25.42	25.20	-86	6,754	-1.27%	大賣/
2020/04/08	84	25.84	10	25.99	25.95	74	6,764	1.09%
2020/04/07	6	25.00	0	0.00	25.00	6	6,686	0.09%
2020/03/30	1	23.50	0	0.00	24.70	1	6,886	0.01%
2020/03/27	0	0.00	1	24.40	24.10	-1	6,853	-0.01%
2020/03/26	1	24.15	2	24.15	24.30	-1	6,756	-0.01%
2020/03/24	1	23.10	0	0.00	23.00	1	6,644	0.02%
2020/03/23	2	22.40	10	22.70	22.15	-8	6,714	-0.12%
2020/03/20	0	0.00	5	23.55	23.85	-5	6,729	-0.07%
2020/03/19	16	24.23	5	24.80	22.50	11	6,636	0.17%
2020/03/18	30	26.07	22	26.33	25.00	8	6,424	0.12%
2020/03/17	36	26.13	49	26.08	25.55	-13	6,298	-0.21%
2020/03/16	57	26.80	42	26.70	25.40	15	6,120	0.25%
2020/03/13	18	25.68	5	26.80	26.80	13	5,965	0.22%
2020/03/12	10	26.26	5	27.70	26.05	5	5,737	0.09%
2020/03/11	12	28.98	27	27.96	27.40	-15	5,446	-0.28%
2020/03/10	0	0.00	4	28.10	27.50	-4	5,079	-0.08%
2020/03/09	1	26.75	0	0.00	26.30	1	4,915	0.02%
2020/03/06	26	27.55	0	0.00	27.15	26	4,854	0.54%
2020/03/05	5	27.89	4	28.16	27.60	1	4,858	0.02%
2020/03/04	0	0.00	4	27.50	27.75	-4	4,793	-0.08%
2020/03/03	0	0.00	5	27.78	27.25	-5	4,726	-0.11%
2020/03/02	3	27.55	25	25.58	27.60	-22	4,655	-0.47%
2020/02/27	1	26.00	24	26.66	25.95	-23	4,440	-0.52%
2020/02/26	16	27.29	0	0.00	27.05	16	4,356	0.37%
2020/02/25	7	26.85	0	0.00	27.00	7	4,275	0.16%
2020/02/24	11	27.38	1	27.45	27.35	10	4,233	0.24%
2020/02/21	26	27.52	4	27.63	27.75	22	4,182	0.53%
2020/02/17	0	0.00	1	26.45	26.05	-1	3,836	-0.03%
2020/02/13	2	24.60	0	0.00	24.40	2	3,664	0.05%
2020/02/07	0	0.00	2	24.65	24.35	-2	3,919	-0.05%
2020/02/06	0	0.00	2	25.10	25.10	-2	3,979	-0.05%
2020/01/31	2	24.75	0	0.00	24.95	2	4,194	0.05%
2020/01/30	0	0.00	2	24.25	24.15	-2	4,397	-0.05%
2020/01/07	1	27.20	0	0.00	27.00	1	6,131	0.02%
2020/01/02	0	0.00	8	28.07	28.65	-8	6,279	-0.13%
2019/12/31	1	28.10	20	28.13	27.90	-19	6,263	-0.30%
2019/12/30	1	28.40	0	0.00	28.30	1	6,298	0.02%
2019/12/27	5	28.20	5	28.07	28.80	0	6,322	0.00%
2019/12/26	2	27.50	0	0.00	27.75	2	6,189	0.03%
2019/12/25	3	27.82	0	0.00	27.60	3	6,239	0.05%
2019/12/24	11	27.10	0	0.00	27.05	11	6,344	0.17%
2019/12/23	0	0.00	2	27.25	27.20	-2	6,613	-0.03%
2019/12/20	0	0.00	10	27.35	27.40	-10	6,783	-0.15%
2019/12/19	0	0.00	2	27.53	27.35	-2	6,885	-0.03%
2019/12/18	3	28.20	2	28.20	27.80	1	6,963	0.01%
2019/12/16	20	27.45	0	0.00	27.65	20	7,250	0.28%
2019/12/09	1	26.40	0	0.00	26.35	1	7,942	0.01%
2019/12/04	0	0.00	1	26.60	26.30	-1	8,824	-0.01%
2019/12/02	2	25.65	0	0.00	25.70	2	9,269	0.02%
2019/11/27	0	0.00	10	27.45	27.20	-10	10,046	-0.10%
2019/11/26	12	27.06	1	27.10	27.10	11	10,669	0.10%
2019/11/25	1	26.50	0	0.00	26.25	1	10,858	0.01%
2019/11/18	2	27.05	0	0.00	26.85	2	11,469	0.02%
2019/11/14	3	26.70	0	0.00	26.40	3	11,883	0.03%
2019/11/13	0	0.00	3	26.80	27.00	-3	11,987	-0.03%
2019/11/11	10	26.21	2	26.28	26.10	8	12,030	0.07%
2019/11/08	0	0.00	20	27.75	27.80	-20	11,953	-0.17%
2019/11/07	1	27.80	2	28.40	27.85	-1	11,988	-0.01%
2019/11/06	1	28.60	5	28.70	28.60	-4	11,956	-0.03%
2019/11/05	25	29.36	0	0.00	28.90	25	11,967	0.21%
2019/11/04	1	28.90	0	0.00	28.80	1	11,992	0.01%
2019/10/31	1	28.40	2	28.90	28.45	-1	12,027	-0.01%
2019/10/29	7	29.37	1	30.70	29.05	6	12,127	0.05%
2019/10/28	3	30.28	7	30.53	30.50	-4	12,117	-0.03%
2019/10/25	1	29.75	5	30.13	29.50	-4	12,124	-0.03%
2019/10/24	5	29.73	2	29.98	30.10	3	12,211	0.02%
2019/10/23	7	29.36	0	0.00	29.30	7	12,519	0.06%
2019/10/22	5	29.90	2	29.30	29.35	3	12,728	0.02%
2019/10/21	7	29.04	18	29.23	29.90	-11	12,456	-0.09%
2019/10/18	0	0.00	1	28.40	27.80	-1	12,096	-0.01%
2019/10/17	3	27.90	0	0.00	27.70	3	11,995	0.03%
2019/10/16	3	27.48	4	27.95	27.65	-1	11,950	-0.01%
2019/10/15	3	27.73	1	28.40	28.05	2	11,894	0.02%
2019/10/14	1	27.75	7	27.93	27.50	-6	11,716	-0.05%
2019/10/09	1	26.30	0	0.00	26.55	1	11,566	0.01%
2019/10/04	6	27.35	2	27.45	27.20	4	11,606	0.03%
2019/10/03	1	26.80	0	0.00	27.70	1	11,556	0.01%
2019/09/27	0	0.00	6	28.10	27.80	-6	11,387	-0.05%
2019/09/26	6	27.05	2	27.05	27.50	4	11,208	0.04%
2019/09/25	7	28.14	0	0.00	28.35	7	10,953	0.06%
2019/09/24	1	30.15	2	30.00	29.85	-1	10,798	-0.01%
2019/09/23	2	30.05	0	0.00	30.00	2	10,717	0.02%
2019/09/20	2	30.05	0	0.00	30.20	2	10,628	0.02%
2019/09/19	4	30.33	0	0.00	30.05	4	10,540	0.04%
2019/09/18	1	29.55	5	29.89	29.50	-4	10,244	-0.04%
2019/09/17	11	29.38	24	29.33	29.50	-13	10,125	-0.13%
2019/09/12	2	28.20	0	0.00	28.05	2	9,886	0.02%
2019/09/11	15	27.93	0	0.00	28.05	15	10,039	0.15%
2019/09/09	3	28.73	0	0.00	28.95	3	10,108	0.03%
2019/09/06	3	30.22	13	30.28	29.45	-10	9,927	-0.10%
2019/09/05	3	29.10	10	28.93	29.60	-7	9,312	-0.08%
2019/09/04	0	0.00	22	28.63	28.95	-22	9,063	-0.24%
2019/09/03	6	28.26	1	28.10	28.05	5	8,788	0.06%
2019/09/02	17	27.28	5	27.50	28.35	12	8,571	0.14%
2019/08/30	4	27.81	4	27.71	26.55	0	8,235	0.00%
2019/08/29	23	27.59	21	27.53	27.00	2	7,901	0.03%
2019/08/28	3	25.62	4	26.45	26.45	-1	7,205	-0.01%
2019/08/26	3	23.73	0	0.00	23.60	3	6,879	0.04%
2019/08/23	6	24.89	0	0.00	24.75	6	6,802	0.09%
2019/08/22	1	25.00	1	24.75	24.90	0	6,713	0.00%
2019/08/21	2	24.83	13	24.77	24.50	-11	6,537	-0.17%
2019/08/20	1	23.65	0	0.00	23.65	1	6,220	0.02%
2019/08/19	4	24.30	4	24.50	24.15	0	6,102	0.00%
2019/08/16	0	0.00	5	21.10	23.30	-5	5,753	-0.09%
2019/08/15	5	21.15	0	0.00	21.20	5	5,617	0.09%
2019/08/14	3	21.97	0	0.00	21.90	3	5,573	0.05%
2019/08/13	2	22.30	0	0.00	22.25	2	5,500	0.04%
2019/08/12	2	22.10	0	0.00	22.00	2	5,453	0.04%
2019/08/07	1	22.80	1	22.30	22.30	0	5,328	0.00%
2019/08/06	1	21.60	0	0.00	22.90	1	5,269	0.02%
2019/08/02	2	23.50	0	0.00	23.50	2	5,096	0.04%
2019/08/01	8	23.93	10	24.02	23.80	-2	5,016	-0.04%
2019/07/30	8	23.67	0	0.00	23.15	8	4,722	0.17%
2019/07/29	0	0.00	8	24.63	24.35	-8	4,488	-0.18%
2019/07/26	7	23.87	2	24.45	24.70	5	4,170	0.12%
2019/07/25	10	23.85	16	22.99	24.00	-6	3,834	-0.16%
2019/07/24	1	22.55	1	22.30	22.60	0	3,320	0.00%
2019/07/11	1	21.50	1	21.40	21.25	0	2,936	0.00%
2019/06/18	1	18.70	0	0.00	19.40	1	1,976	0.05%
2019/06/17	1	17.45	1	17.85	17.85	0	1,536	0.00%
2019/05/22	0	0.00	3	16.30	16.25	-3	1,926	-0.16%
2019/05/21	0	0.00	4	15.65	15.95	-4	2,102	-0.19%
2019/05/10	5	17.75	0	0.00	17.55	5	3,010	0.17%
2019/05/07	5	19.00	0	0.00	19.10	5	3,054	0.16%
2019/04/29	1	19.30	4	19.15	19.25	-3	3,310	-0.09%
2019/04/09	0	0.00	1	21.90	21.75	-1	3,241	-0.03%
2019/03/26	0	0.00	8	20.90	20.65	-8	3,402	-0.24%
2019/03/14	5	20.90	19	20.91	20.85	-14	4,097	-0.34%
2019/03/12	0	0.00	2	22.00	21.90	-2	4,769	-0.04%
2019/03/07	3	22.02	0	0.00	21.60	3	5,422	0.06%
2019/03/06	5	22.25	0	0.00	22.30	5	5,524	0.09%
2019/02/22	0	0.00	10	23.30	23.00	-10	6,778	-0.15%
2019/02/20	1	24.00	21	23.45	23.50	-20	6,788	-0.29%
2019/02/15	12	22.55	0	0.00	22.65	12	6,562	0.18%
2019/02/14	5	24.00	14	23.30	23.10	-9	6,546	-0.14%
2019/02/12	38	22.24	0	0.00	21.90	38	6,143	0.62%
2019/02/11	0	0.00	1	21.65	21.40	-1	6,069	-0.02%
2019/01/21	1	21.00	0	0.00	20.85	1	6,329	0.02%
2019/01/17	0	0.00	12	19.80	19.45	-12	6,309	-0.19%
2019/01/14	12	18.83	0	0.00	19.10	12	6,313	0.19%
2019/01/04	1	18.70	0	0.00	18.80	1	6,548	0.02%
2018/12/26	3	20.32	0	0.00	19.85	3	6,784	0.04%
2018/12/14	2	21.50	0	0.00	21.60	2	7,092	0.03%
2018/12/13	2	22.50	0	0.00	22.10	2	7,128	0.03%
2018/12/11	0	0.00	5	22.05	21.75	-5	7,057	-0.07%
2018/12/05	6	24.44	0	0.00	24.00	6	7,061	0.08%
2018/12/04	14	22.55	25	24.51	24.50	-11	6,721	-0.16%
2018/12/03	10	22.40	2	22.40	22.50	8	6,286	0.13%
2018/11/30	1	21.80	1	21.95	22.00	0	6,189	0.00%
2018/11/28	1	22.35	0	0.00	22.25	1	6,052	0.02%
2018/11/27	1	22.20	0	0.00	22.25	1	5,919	0.02%
2018/11/23	0	0.00	7	21.70	21.70	-7	5,570	-0.13%
2018/11/22	1	20.95	0	0.00	21.15	1	5,292	0.02%
2018/11/21	0	0.00	5	20.27	20.55	-5	4,970	-0.10%
2018/11/20	7	18.80	4	18.90	18.70	3	4,900	0.06%
2018/11/16	0	0.00	4	18.60	18.15	-4	4,942	-0.08%
2018/11/13	0	0.00	34	17.42	18.60	-34	5,141	-0.66%
2018/11/12	34	18.15	0	0.00	18.00	34	5,137	0.66%
2018/11/09	0	0.00	2	18.20	18.25	-2	5,191	-0.04%
2018/11/08	0	0.00	1	19.30	18.00	-1	5,248	-0.02%
2018/11/06	11	17.91	0	0.00	17.40	11	5,254	0.21%
2018/11/05	1	18.15	0	0.00	18.20	1	5,307	0.02%
2018/11/02	1	18.20	10	17.90	18.35	-9	5,323	-0.17%
2018/11/01	15	18.38	10	18.50	17.70	5	5,296	0.09%
2018/10/29	10	16.20	0	0.00	16.10	10	5,175	0.19%
2018/10/19	1	18.30	0	0.00	18.60	1	5,440	0.02%
2018/10/17	0	0.00	33	20.00	19.45	-33	5,542	-0.60%
2018/10/12	0	0.00	13	18.98	19.30	-13	5,774	-0.23%
2018/10/11	5	18.06	4	18.00	18.00	1	5,828	0.02%
2018/10/09	1	20.00	0	0.00	20.00	1	5,909	0.02%
2018/10/08	0	0.00	10	20.38	20.70	-10	6,010	-0.17%
2018/10/05	2	21.15	4	20.25	20.30	-2	6,078	-0.03%
2018/10/04	0	0.00	35	22.18	21.95	-35	6,039	-0.58%
2018/10/03	0	0.00	14	22.25	22.30	-14	6,180	-0.23%
2018/09/27	5	24.10	30	23.80	23.30	-25	6,877	-0.36%
2018/09/26	5	23.50	0	0.00	24.00	5	7,020	0.07%
2018/09/25	8	23.75	0	0.00	23.65	8	7,080	0.11%
2018/09/19	0	0.00	10	24.03	23.10	-10	7,126	-0.14%
2018/09/18	35	23.17	5	23.60	23.00	30	7,137	0.42%
2018/09/17	10	23.98	75	24.08	24.20	-65	7,271	-0.89%
2018/09/14	0	0.00	2	23.25	23.25	-2	7,240	-0.03%
2018/09/13	6	21.23	0	0.00	21.15	6	7,349	0.08%
2018/09/11	17	22.10	0	0.00	22.10	17	7,600	0.22%
2018/09/10	30	22.96	0	0.00	22.45	30	7,871	0.38%
2018/09/07	22	25.31	12	24.65	24.90	10	7,830	0.13%
2018/09/04	0	0.00	10	27.35	27.50	-10	8,353	-0.12%
2018/09/03	0	0.00	66	27.74	26.85	-66	8,584	-0.77%
2018/08/28	10	28.43	4	29.00	28.05	6	8,965	0.07%
2018/08/22	0	0.00	5	27.40	27.15	-5	11,758	-0.04%
2018/08/20	11	27.71	12	29.04	27.40	-1	13,469	-0.01%
2018/08/17	0	0.00	20	29.60	28.90	-20	14,306	-0.14%
2018/08/16	12	27.75	12	28.50	29.25	0	14,575	0.00%
2018/08/15	3	29.08	0	0.00	28.95	3	14,843	0.02%
2018/08/14	0	0.00	1	30.75	30.75	-1	14,865	-0.01%
2018/08/13	2	29.43	1	28.25	29.90	1	14,941	0.01%
2018/08/10	0	0.00	3	31.10	31.00	-3	14,913	-0.02%
2018/08/08	1	30.80	2	31.20	31.00	-1	15,330	-0.01%
2018/08/07	15	31.87	0	0.00	31.45	15	15,401	0.10%
2018/08/03	8	32.29	2	31.55	32.35	6	15,863	0.04%
2018/08/02	1	31.30	0	0.00	31.35	1	15,852	0.01%
2018/07/23	0	0.00	13	32.93	33.80	-13	15,617	-0.08%
2018/07/20	1	33.30	0	0.00	33.55	1	15,562	0.01%
2018/07/17	5	35.30	0	0.00	34.05	5	15,193	0.03%
2018/07/16	5	34.80	1	35.60	35.70	4	15,078	0.03%
2018/07/13	3	35.50	0	0.00	34.55	3	15,044	0.02%
2018/07/10	1	34.45	0	0.00	34.30	1	14,731	0.01%
2018/07/09	5	33.00	5	33.10	32.55	0	14,561	0.00%
2018/07/06	24	31.69	22	32.38	33.80	2	14,382	0.01%
2018/07/05	14	31.31	0	0.00	30.75	14	14,183	0.10%
2018/07/04	6	33.04	0	0.00	30.70	6	14,034	0.04%
2018/07/02	2	34.45	3	35.23	34.20	-1	13,741	-0.01%
2018/06/29	33	34.43	5	34.80	35.20	28	13,686	0.20%
2018/06/28	18	35.44	0	0.00	34.50	18	13,546	0.13%
2018/06/26	14	37.40	0	0.00	36.90	14	13,272	0.11%
2018/06/25	72	37.70	2	37.18	36.80	70	13,101	0.53%
2018/06/22	7	39.15	0	0.00	38.65	7	12,955	0.05%
2018/06/21	2	39.70	20	39.92	41.00	-18	12,800	-0.14%
2018/06/20	6	38.35	0	0.00	37.75	6	12,560	0.05%
2018/06/19	25	39.94	16	41.37	39.80	9	12,439	0.07%
2018/06/13	52	39.34	5	39.08	39.00	47	12,350	0.38%
2018/06/12	18	43.19	11.5	42.21	42.45	6.5	12,426	0.05%
2018/06/11	5	37.82	5	39.00	41.00	0	12,131	0.00%
2018/06/08	6	36.00	6	36.00	37.30	0	11,994	0.00%
2018/06/07	9	35.80	56	36.45	37.00	-47	11,951	-0.39%
2018/06/06	46	35.56	0	0.00	35.90	46	11,989	0.38%
2018/06/05	1	35.00	0	0.00	34.60	1	12,093	0.01%
2018/05/31	77	39.68	78.5	39.81	38.20	-1.5	11,358	-0.01%
2018/05/30	57	36.46	57	36.65	37.60	0	10,218	0.00%
2018/05/29	49	33.71	46	33.80	34.20	3	9,074	0.03%
2018/05/28	18	30.96	10	31.80	32.05	8	7,610	0.11%
2018/05/25	0	0.00	2	29.15	29.15	-2	7,234	-0.03%
2018/05/23	1	26.40	2	26.58	25.90	-1	5,976	-0.02%
2018/05/22	0	0.00	1	25.60	25.10	-1	5,631	-0.02%
2018/05/18	3	24.67	0	0.00	25.05	3	5,420	0.06%
2018/05/16	1	26.60	1	26.40	25.20	0	5,258	0.00%
2018/05/15	2	25.00	0	0.00	24.90	2	4,897	0.04%
2018/05/14	5	25.53	2	25.85	25.80	3	4,846	0.06%
2018/05/09	16	24.48	16	24.59	24.15	0	4,292	0.00%
2018/05/08	0	0.00	1	23.50	24.05	-1	4,146	-0.02%
2018/05/03	0	0.00	1	22.35	22.40	-1	4,024	-0.02%
2018/04/26	1	21.50	0	0.00	21.50	1	5,006	0.02%
2018/04/24	0	0.00	4	22.95	22.80	-4	5,170	-0.08%
2018/04/20	4	23.85	0	23.75	23.80	4	5,127	0.08%
2018/04/19	51	24.16	54	24.20	24.40	-3	5,110	-0.06%
2018/04/18	9	23.55	0	0.00	23.40	9	4,982	0.18%
2018/04/13	2	24.80	0	0.00	24.95	2	4,975	0.04%
2018/04/11	0	0.00	9	23.88	24.00	-9	5,092	-0.18%
2018/03/27	0	0.00	280	24.50	24.20	-280	5,302	-5.28%	大賣/鉅額交易
2018/03/21	1	26.05	0	0.00	25.85	1	5,189	0.02%
2018/03/20	3	26.48	18	26.56	26.35	-15	5,112	-0.29%
2018/03/19	134	26.48	117	26.43	26.50	17	4,988	0.34%	大買/大賣/
2018/03/16	2	26.03	0	0.00	25.55	2	4,795	0.04%
2018/03/12	13	24.85	13	24.92	24.70	0	4,578	0.00%
2018/03/09	50	23.79	50	23.79	24.40	0	4,563	0.00%
2018/03/08	0	0.00	4	23.15	23.35	-4	4,559	-0.09%
2018/03/06	0	0.00	1	21.50	21.10	-1	4,677	-0.02%
2018/02/23	0	0.00	1	21.45	21.40	-1	5,735	-0.02%
2018/02/09	5	18.35	0	0.00	20.50	5	7,411	0.07%
2018/02/08	2	20.03	6	20.01	20.00	-4	7,508	-0.05%
2018/02/07	8	21.18	0	0.00	20.70	8	7,549	0.11%
2018/02/06	11	20.59	20	20.94	20.45	-9	7,600	-0.12%
2018/02/05	2	22.45	2	22.35	22.70	0	7,704	0.00%
2018/01/30	0	0.00	2	24.90	24.50	-2	8,190	-0.02%
2018/01/29	0	0.00	3	25.05	24.85	-3	8,303	-0.04%
2018/01/26	1	25.60	1	25.50	25.40	0	8,546	0.00%
2018/01/25	2	25.40	2	25.80	25.20	0	8,703	0.00%
2018/01/24	5	27.04	5	26.75	26.40	0	8,804	0.00%
2018/01/23	3	26.62	0	0.00	26.45	3	8,872	0.03%
2018/01/22	2	26.60	2	26.53	27.15	0	8,922	0.00%
2018/01/19	5	25.55	0	0.00	25.40	5	9,219	0.05%
2018/01/18	1	25.00	1	24.95	24.85	0	9,485	0.00%
2018/01/09	5	24.50	0	0.00	24.35	5	11,346	0.04%
2018/01/05	31	25.48	30	25.61	25.50	1	11,693	0.01%
2018/01/04	45	24.30	0	0.00	24.30	45	11,734	0.38%
2018/01/03	201	24.20	1	24.30	24.05	200	11,867	1.69%	大買/鉅額交易
2018/01/02	0	0.00	1	23.00	23.40	-1	11,971	-0.01%