漢磊 (3707)-第一金券商分點個股進出

台股 » 個股 » 漢磊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

漢磊

(3707)

可現股當沖

股價
70.1
漲跌
▲1.0
漲幅
+1.45%
成交量
3,213張
產業
上櫃半導體類股
1280人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	68.50	5	69.20	70.10	-3	4,960	-0.06%
2024/04/26	12	69.63	0	0.00	69.10	12	4,925	0.24%
2024/04/25	1	68.30	2	70.10	70.60	-1	4,867	-0.02%
2024/04/24	1	67.80	0	0.00	67.80	1	4,766	0.02%
2024/04/22	0	0.00	5	69.60	67.00	-5	4,706	-0.11%
2024/04/19	0	0.00	2	67.70	67.10	-2	4,625	-0.04%
2024/04/18	22	75.75	26	76.19	72.00	-4	4,470	-0.09%
2024/04/17	1	72.80	15.6	72.84	73.80	-14.6	3,962	-0.37%
2024/04/16	43	68.22	0	0.00	67.10	43	3,925	1.10%
2024/04/15	25	70.70	20	72.00	70.50	5	3,825	0.13%
2024/04/12	2	71.50	10	72.70	71.60	-8	3,741	-0.21%
2024/04/11	0.1	71.40	0.1	71.90	70.50	-0.1	3,656	0.00%
2024/04/10	9	71.74	2	70.60	71.50	7	3,535	0.20%
2024/04/09	0	0.00	1	65.90	65.70	-1	3,357	-0.03%
2024/04/08	36	66.93	0	0.00	67.20	36	3,322	1.08%
2024/04/03	2	68.50	1	68.30	68.60	1	3,261	0.03%
2024/04/02	6	67.03	9	66.87	68.20	-3	3,173	-0.09%
2024/04/01	1	67.90	0	0.00	67.70	1	2,978	0.03%
2024/03/29	15	60.75	1	60.60	61.90	14	2,693	0.52%
2024/03/28	18.1	60.86	0	0.00	60.70	18.1	2,625	0.69%
2024/03/26	1	57.30	2	57.30	57.30	-1	2,487	-0.04%
2024/03/25	0	0.00	2	59.70	59.00	-2	2,485	-0.08%
2024/03/22	4	59.55	5	59.44	59.30	-1	2,479	-0.04%
2024/03/21	0.1	57.60	0	0.00	57.20	0.1	2,439	0.00%
2024/03/14	0.1	61.10	0	0.00	61.20	0.1	2,445	0.00%
2024/03/13	2	63.90	25	63.55	61.70	-23	2,402	-0.96%
2024/03/12	33.1	62.48	17	62.29	61.80	16.1	2,320	0.69%
2024/03/11	8.2	65.77	36	64.63	64.20	-27.8	2,207	-1.26%
2024/03/06	0	0.00	0.4	56.50	56.10	-0.4	1,416	-0.02%
2024/02/27	0	61.40	0	0.00	61.50	0	1,350	0.00%
2024/02/26	0	0.00	3	59.80	62.60	-3	1,326	-0.23%
2024/02/02	0	0.00	14	62.00	61.90	-14	1,279	-1.09%
2024/01/25	0	0.00	1	64.40	64.30	-1	1,283	-0.08%
2024/01/15	1	66.20	1	66.60	65.90	0	1,287	0.00%
2024/01/12	0	0.00	3	66.90	65.80	-3	1,298	-0.23%
2024/01/11	0.1	66.90	2	66.90	66.60	-1.9	1,300	-0.15%
2024/01/10	5	66.20	1	67.60	65.50	4	1,314	0.30%
2024/01/05	0	0.00	13	69.01	69.10	-13	1,275	-1.02%
2024/01/02	1	71.40	0	0.00	71.40	1	1,245	0.08%
2023/12/28	1	72.70	0	0.00	72.70	1	1,242	0.08%
2023/12/18	1	73.00	0	0.00	72.30	1	1,446	0.07%
2023/12/15	13	74.50	0	0.00	73.60	13	1,504	0.86%
2023/12/14	20	71.35	0	0.00	71.50	20	1,432	1.40%
2023/12/13	10	71.10	0	0.00	71.10	10	1,428	0.70%
2023/11/30	6	75.35	6	76.35	76.40	0	1,432	0.00%
2023/11/17	0	0.00	20	71.05	71.80	-20	1,356	-1.47%
2023/11/16	0	0.00	45	71.11	71.00	-45	1,357	-3.32%
2023/11/15	0	0.00	35	70.84	70.90	-35	1,353	-2.59%
2023/11/14	5	69.10	0	0.00	69.70	5	1,355	0.37%
2023/11/10	20	69.00	0	0.00	69.20	20	1,372	1.46%
2023/11/09	20	69.30	4	69.20	69.10	16	1,384	1.16%
2023/11/08	25	70.68	0	0.00	70.40	25	1,410	1.77%
2023/11/06	0	0.00	15	71.90	71.70	-15	1,452	-1.03%
2023/11/03	0	0.00	5	70.90	70.70	-5	1,458	-0.34%
2023/11/02	50	69.99	0	0.00	70.00	50	1,465	3.41%
2023/11/01	1	70.60	11	70.53	70.00	-10	1,467	-0.68%
2023/10/30	0	0.00	4	71.40	71.20	-4	1,464	-0.27%
2023/10/26	0	0.00	4	71.60	70.80	-4	1,490	-0.27%
2023/10/25	3	71.70	7	71.57	72.10	-4	1,510	-0.26%
2023/10/24	0	0.00	4	70.40	70.30	-4	1,512	-0.26%
2023/10/20	0	0.00	8	71.20	70.90	-8	1,568	-0.51%
2023/10/18	22	69.05	1	69.00	69.00	21	1,651	1.27%
2023/10/17	0	0.00	8	72.00	71.30	-8	1,638	-0.49%
2023/10/11	3	71.70	0	0.00	71.90	3	1,791	0.17%
2023/10/05	5	73.60	0	0.00	73.30	5	1,959	0.26%
2023/10/03	1	73.10	1	74.30	72.80	0	2,623	0.00%
2023/10/02	0	0.00	6	73.60	74.00	-6	2,715	-0.22%
2023/09/26	3	73.50	1	72.10	72.10	2	2,996	0.07%
2023/09/25	0	0.00	12	76.20	75.00	-12	2,978	-0.40%
2023/09/22	28	73.60	16	75.11	75.60	12	2,981	0.40%
2023/09/20	2	80.80	2	82.10	78.60	0	2,855	0.00%
2023/09/19	1	80.00	2	80.00	80.00	-1	2,814	-0.04%
2023/09/15	0	0.00	11	79.10	79.00	-11	2,869	-0.38%
2023/09/14	0	80.10	0	0.00	79.80	0	2,922	0.00%
2023/09/11	0	0.00	0	77.30	76.60	0	3,187	0.00%
2023/09/07	0	0.00	1	78.90	78.90	-1	3,536	-0.03%
2023/09/06	0	0.00	4	80.10	80.20	-4	3,622	-0.11%
2023/09/04	0	0.00	13	78.82	79.20	-13	3,667	-0.35%
2023/08/30	0	0.00	3	79.20	78.70	-3	3,975	-0.08%
2023/08/29	0	0.00	5	77.40	78.30	-5	4,038	-0.12%
2023/08/28	1	76.90	0	0.00	76.50	1	4,033	0.02%
2023/08/25	0	0.00	1	77.00	76.90	-1	4,037	-0.02%
2023/08/24	1	77.40	20	76.75	77.30	-19	4,045	-0.47%
2023/08/22	0	0.00	14	74.67	74.50	-14	4,041	-0.35%
2023/08/21	0	0.00	20	74.90	75.00	-20	4,062	-0.49%
2023/08/17	2	75.40	2	75.10	75.40	0	4,081	0.00%
2023/08/16	1	72.00	0	0.00	74.00	1	4,078	0.02%
2023/08/15	0	0.00	25	72.80	73.20	-25	4,084	-0.61%
2023/08/14	0	0.00	1	71.90	72.20	-1	4,086	-0.02%
2023/08/11	0	0.00	2	74.80	75.00	-2	4,059	-0.05%
2023/08/07	1	79.50	0	0.00	79.60	1	4,103	0.02%
2023/08/02	0	0.00	1	77.60	77.70	-1	4,126	-0.02%
2023/07/28	2	81.25	0	0.00	80.80	2	4,095	0.05%
2023/07/26	0	0.00	1	78.70	78.80	-1	4,093	-0.02%
2023/07/25	1	80.90	0	0.00	80.80	1	4,105	0.02%
2023/07/24	4	79.38	1	78.40	78.30	3	4,093	0.07%
2023/07/21	0	0.00	5	82.40	82.20	-5	4,065	-0.12%
2023/07/19	7	84.73	1	83.50	83.10	6	4,145	0.14%
2023/07/18	19	85.23	1	84.00	84.00	18	4,258	0.42%
2023/07/17	0.1	87.50	0	0.00	86.80	0.1	4,285	0.00%
2023/07/14	0	0.00	35	87.59	87.70	-35	4,293	-0.82%
2023/07/13	1	88.10	3	86.80	86.60	-2	4,279	-0.05%
2023/07/12	31	89.01	5	89.00	88.40	26	4,230	0.61%
2023/07/11	76	91.84	6.2	92.59	90.50	69.8	4,143	1.68%
2023/07/10	14	91.18	16	91.04	90.40	-2	3,887	-0.05%
2023/07/07	40	86.63	0	0.00	86.70	40	3,557	1.12%
2023/07/06	55	86.99	6	87.53	88.00	49	3,479	1.41%
2023/07/05	22	84.01	4	84.60	83.90	18	3,244	0.55%
2023/07/03	0	0.00	0.2	83.70	83.10	-0.2	3,271	-0.01%
2023/06/30	2	84.00	0	0.00	83.80	2	3,256	0.06%
2023/06/27	0	0.00	5	83.10	83.20	-5	3,418	-0.15%
2023/06/26	11	84.99	4	84.58	84.50	7	3,399	0.21%
2023/06/21	14	86.97	0	0.00	86.70	14	3,392	0.41%
2023/06/20	0	0.00	5	87.50	88.00	-5	3,370	-0.15%
2023/06/19	3	86.03	6	86.58	86.10	-3	3,333	-0.09%
2023/06/16	25	87.34	1	86.30	86.10	24	3,331	0.72%
2023/06/15	8	89.25	18	89.25	88.60	-10	3,330	-0.30%
2023/06/14	31.2	89.48	25	88.20	90.20	6.2	3,207	0.19%
2023/06/13	10	87.93	6.1	88.75	86.50	3.9	3,047	0.13%
2023/06/12	8	85.13	6	85.33	85.40	2	2,895	0.07%
2023/06/09	0	0.00	100	82.91	82.80	-100	2,852	-3.51%
2023/06/08	2	82.60	1	82.50	82.70	1	2,862	0.03%
2023/06/07	5	84.70	6	84.57	84.70	-1	2,898	-0.03%
2023/06/06	100	82.37	1	81.80	82.00	99	2,862	3.46%
2023/06/05	6	87.27	2.3	86.83	85.20	3.7	2,812	0.13%
2023/06/02	56	81.64	5.1	83.35	82.20	50.9	2,698	1.89%
2023/06/01	20	79.90	0	0.00	79.50	20	2,686	0.74%
2023/05/29	3	80.10	0	0.00	80.60	3	2,940	0.10%
2023/05/26	0	0.00	1	77.30	77.00	-1	2,935	-0.03%
2023/05/25	0.1	78.00	0	0.00	77.30	0.1	2,952	0.00%
2023/05/24	5	78.36	2	78.70	79.10	3	2,992	0.10%
2023/05/23	1	77.60	0	0.00	77.60	1	2,997	0.03%
2023/05/22	0	0.00	5	78.00	77.60	-5	3,004	-0.17%
2023/05/16	5	76.40	0	0.00	76.60	5	3,082	0.16%
2023/05/09	0	0.00	1	76.40	76.50	-1	3,168	-0.03%
2023/05/08	0	0.00	5	78.60	78.30	-5	3,218	-0.16%
2023/05/02	0	0.00	1	78.20	79.00	-1	3,566	-0.03%
2023/04/28	5	77.28	0	0.00	77.90	5	3,645	0.14%
2023/04/27	2	76.60	2	77.20	76.30	0	3,616	0.00%
2023/04/26	0	0.00	7	75.74	76.70	-7	3,627	-0.19%
2023/04/25	2	77.15	2	78.80	77.00	0	3,610	0.00%
2023/04/24	7.1	79.80	0	0.00	80.00	7.1	3,603	0.20%
2023/04/21	6.2	79.74	16	80.23	79.10	-9.8	3,573	-0.27%
2023/04/20	1	84.60	1	83.40	83.50	0	3,464	0.00%
2023/04/19	3.2	86.62	0	0.00	86.50	3.2	3,429	0.09%
2023/04/18	0	0.00	1	87.60	87.60	-1	3,431	-0.03%
2023/04/17	2	88.20	0	0.00	88.70	2	3,425	0.06%
2023/04/13	0	0.00	1	88.10	88.20	-1	3,425	-0.03%
2023/04/11	0	0.00	2	90.10	90.00	-2	3,405	-0.06%
2023/04/10	0.1	91.00	3	91.33	90.50	-2.9	3,427	-0.08%
2023/04/07	2	92.30	0.1	92.18	92.30	1.9	3,421	0.05%
2023/04/06	1	91.80	1	91.60	91.30	0	3,404	0.00%
2023/03/31	5	90.50	0	0.00	90.70	5	3,404	0.15%
2023/03/30	8	90.64	0	0.00	90.50	8	3,449	0.23%
2023/03/29	13	90.85	2	89.85	89.80	11	3,455	0.32%
2023/03/28	4	91.58	12.1	91.24	91.70	-8.1	3,436	-0.24%
2023/03/27	1	90.60	5	90.36	90.00	-4	3,372	-0.12%
2023/03/24	2	90.90	0	0.00	90.80	2	3,391	0.06%
2023/03/22	0.2	90.40	2	90.70	90.70	-1.9	3,380	-0.05%
2023/03/21	0	0.00	1	89.60	89.70	-1	3,382	-0.03%
2023/03/20	4	90.38	3	90.37	89.90	1	3,390	0.03%
2023/03/17	1	88.80	0	0.00	88.50	1	3,318	0.03%
2023/03/16	0	0.00	2	86.95	86.80	-2	3,310	-0.06%
2023/03/15	1	87.00	2	86.90	86.80	-1	3,365	-0.03%
2023/03/14	0	0.00	2	87.45	86.10	-2	3,395	-0.06%
2023/03/13	5	88.32	2	88.20	88.40	3	3,426	0.09%
2023/03/10	4	89.05	6	89.10	88.90	-2	3,468	-0.06%
2023/03/09	0	0.00	1	92.50	92.00	-1	3,536	-0.03%
2023/03/08	0	0.00	2	91.70	92.30	-2	3,547	-0.06%
2023/03/07	13	92.08	1	91.10	92.50	12	3,544	0.34%
2023/03/06	1	90.40	0	0.00	90.70	1	3,527	0.03%
2023/03/03	6.1	88.49	47	88.63	89.20	-40.9	3,536	-1.16%
2023/03/01	1	93.20	0	0.00	93.00	1	3,378	0.03%
2023/02/24	0	0.00	1	94.80	93.10	-1	3,413	-0.03%
2023/02/23	1	94.20	1	93.80	93.90	0	3,423	0.00%
2023/02/22	1	92.70	2	93.90	93.20	-1	3,543	-0.03%
2023/02/21	22	98.11	20	97.10	97.10	2	3,626	0.06%
2023/02/16	1	97.90	3	97.10	97.90	-2	4,067	-0.05%
2023/02/15	8	97.68	1	95.80	95.90	7	4,178	0.17%
2023/02/14	1	97.10	0	0.00	97.00	1	4,192	0.02%
2023/02/10	4	95.58	3	97.77	95.20	1	4,382	0.02%
2023/02/09	1	99.10	1	99.00	98.30	0	4,372	0.00%
2023/02/08	1	99.10	9	99.63	98.90	-8	4,401	-0.18%
2023/02/07	2	97.05	1	97.20	97.60	1	4,395	0.02%
2023/02/06	4	98.30	2	98.39	96.90	2	4,427	0.04%
2023/02/03	6	100.62	38	101.26	98.20	-32	4,387	-0.73%
2023/02/02	38	100.16	14	99.80	100.00	24	4,351	0.55%
2023/02/01	1	97.00	12	97.06	96.70	-11	4,263	-0.26%
2023/01/31	1	95.97	2	95.70	96.30	-1	4,303	-0.02%
2023/01/30	11	93.05	4	93.60	94.80	7	4,295	0.16%
2023/01/16	1	89.90	1	89.90	90.00	0	4,315	0.00%
2023/01/13	3	88.90	2	90.90	87.70	1	4,344	0.02%
2023/01/12	0	0.00	1	90.60	89.20	-1	4,404	-0.02%
2023/01/09	5	90.14	6	90.68	90.50	-1	4,547	-0.02%
2023/01/06	8	88.83	2	87.10	88.80	6	4,610	0.13%
2023/01/05	0	0.00	1	85.80	85.90	-1	4,723	-0.02%
2023/01/03	1	86.20	2	85.80	86.20	-1	4,956	-0.02%
2022/12/30	0	0.00	5	85.10	84.60	-5	5,051	-0.10%
2022/12/29	6	84.67	1	85.00	85.10	5	5,112	0.10%
2022/12/28	3	86.27	1	85.90	86.00	2	5,227	0.04%
2022/12/26	1	87.20	2	87.90	88.30	-1	5,391	-0.02%
2022/12/22	0	0.00	2	89.40	86.90	-2	5,581	-0.04%
2022/12/21	2	87.70	0	0.00	87.60	2	5,715	0.03%
2022/12/20	0	0.00	4	90.83	88.50	-4	5,847	-0.07%
2022/12/19	6	89.73	5	91.50	90.90	1	6,017	0.02%
2022/12/16	18	93.14	0	0.00	93.20	18	6,155	0.29%
2022/12/14	1	94.30	1	94.90	95.90	0	6,247	0.00%
2022/12/13	1	94.90	2	94.30	93.80	-1	6,275	-0.02%
2022/12/12	0	0.00	1	94.50	95.00	-1	6,289	-0.02%
2022/12/09	1	98.30	0	0.00	96.10	1	6,319	0.02%
2022/12/08	1	97.30	0	0.00	97.10	1	6,371	0.02%
2022/12/07	2	96.70	5	99.82	96.20	-3	6,462	-0.05%
2022/12/06	10	101.95	4	101.48	99.80	6	6,454	0.09%
2022/12/05	1	103.00	5	103.90	103.00	-4	6,541	-0.06%
2022/12/02	5	103.30	2	102.25	102.50	3	6,546	0.05%
2022/12/01	8	101.81	2	101.75	102.00	6	6,589	0.09%
2022/11/30	3	98.50	0	0.00	98.10	3	6,601	0.05%
2022/11/29	2	98.30	2	97.60	98.30	0	6,693	0.00%
2022/11/28	2	96.30	5	97.46	97.80	-3	6,786	-0.04%
2022/11/25	2	98.95	101	96.08	96.00	-99	6,967	-1.42%	大賣/
2022/11/24	4	98.68	1	98.50	98.80	3	6,996	0.04%
2022/11/23	0	0.00	1	100.50	98.30	-1	7,077	-0.01%
2022/11/22	0	0.00	1	98.40	98.30	-1	7,184	-0.01%
2022/11/21	0	0.00	20	100.60	100.00	-20	7,322	-0.27%
2022/11/18	100	102.50	3	103.33	99.60	97	7,455	1.30%
2022/11/17	6	100.83	3	101.50	102.00	3	7,553	0.04%
2022/11/16	2	99.65	14	100.60	98.30	-12	7,672	-0.16%
2022/11/15	4	98.88	2	97.55	101.00	2	7,668	0.03%
2022/11/14	1	95.40	0	0.00	95.30	1	8,013	0.01%
2022/11/11	1	96.50	5	95.20	93.60	-4	8,238	-0.05%
2022/11/10	0	0.00	1	93.50	93.00	-1	8,202	-0.01%
2022/11/09	13	94.07	1	95.20	94.30	12	8,285	0.14%
2022/11/08	1	92.60	2	92.30	90.40	-1	8,385	-0.01%
2022/11/07	1	91.00	2	91.20	91.10	-1	8,445	-0.01%
2022/11/04	5	88.78	12	88.90	91.10	-7	8,609	-0.08%
2022/11/03	0	0.00	3	89.37	89.90	-3	8,677	-0.03%
2022/11/02	1	89.40	0	0.00	89.40	1	8,945	0.01%
2022/11/01	1	88.00	0	0.00	87.70	1	8,968	0.01%
2022/10/31	12	87.42	102	86.70	87.00	-90	9,084	-0.99%	大賣/
2022/10/28	11	83.68	11	84.17	83.90	0	9,165	0.00%
2022/10/27	102	84.15	1	84.60	85.90	101	9,348	1.08%	大買/鉅額交易
2022/10/26	0	0.00	8	82.01	81.90	-8	9,542	-0.08%
2022/10/24	0	0.00	1	87.30	85.00	-1	9,723	-0.01%
2022/10/21	4	85.60	2	84.80	84.00	2	9,912	0.02%
2022/10/20	3	85.03	0	0.00	86.20	3	10,050	0.03%
2022/10/18	0	0.00	1	86.70	87.90	-1	10,432	-0.01%
2022/10/14	8	89.85	17	88.99	89.10	-9	10,742	-0.08%
2022/10/13	0	0.00	1	83.10	83.00	-1	11,153	-0.01%
2022/10/12	5	90.84	1	90.00	90.00	4	11,255	0.04%
2022/10/11	28	91.02	8	92.26	90.80	20	11,414	0.18%
2022/10/07	1	99.00	1	99.50	97.50	0	11,748	0.00%
2022/10/06	2	101.50	2	101.50	101.50	0	11,787	0.00%
2022/10/05	16	101.77	4	100.88	99.80	12	11,825	0.10%
2022/10/04	6	98.98	6	99.05	101.00	0	11,829	0.00%
2022/10/03	4	93.90	3	94.73	94.80	1	12,009	0.01%
2022/09/30	3	92.20	9	91.97	95.00	-6	12,487	-0.05%
2022/09/28	1	92.80	2	92.00	90.70	-1	13,222	-0.01%
2022/09/27	6	98.70	4	98.68	99.60	2	13,774	0.01%
2022/09/26	4	99.18	5	100.58	98.50	-1	14,054	-0.01%
2022/09/23	11	107.36	2	107.75	107.00	9	14,215	0.06%
2022/09/22	0	0.00	2	112.50	114.00	-2	14,252	-0.01%
2022/09/20	0	0.00	1	111.00	113.00	-1	14,345	-0.01%
2022/09/19	2	109.25	0	0.00	109.50	2	14,511	0.01%
2022/09/16	3	109.83	5	109.60	109.50	-2	14,612	-0.01%
2022/09/15	2	112.75	0	0.00	111.50	2	14,736	0.01%
2022/09/14	0	0.00	5	111.10	114.00	-5	14,959	-0.03%
2022/09/13	1	112.00	0	0.00	111.50	1	15,080	0.01%
2022/09/12	1	113.50	1	113.50	112.50	0	15,194	0.00%
2022/09/08	1	110.00	3	108.83	110.00	-2	15,217	-0.01%
2022/09/07	3	106.33	1	105.50	105.00	2	15,282	0.01%
2022/09/06	6	106.83	47	106.14	107.00	-41	15,312	-0.27%
2022/09/05	0	0.00	2	111.50	110.50	-2	15,354	-0.01%
2022/09/01	7	112.71	5	112.70	113.00	2	15,352	0.01%
2022/08/31	4	115.50	20	115.08	115.50	-16	15,307	-0.10%
2022/08/30	1	117.00	1	116.50	117.00	0	15,517	0.00%
2022/08/29	1	115.00	1	115.00	116.00	0	15,566	0.00%
2022/08/26	6	116.08	9	117.61	115.50	-3	15,485	-0.02%
2022/08/25	4	115.88	4	116.25	117.00	0	15,471	0.00%
2022/08/24	10	113.00	12	117.00	113.00	-2	15,425	-0.01%
2022/08/23	4	114.38	2	112.75	115.50	2	15,405	0.01%
2022/08/22	0	0.00	1	112.00	111.50	-1	15,309	-0.01%
2022/08/19	27	114.44	2	114.50	113.00	25	15,226	0.16%
2022/08/18	6	107.42	11	106.41	109.00	-5	14,800	-0.03%
2022/08/17	3	102.67	3	102.67	102.50	0	14,631	0.00%
2022/08/16	0	0.00	16	105.22	104.50	-16	14,638	-0.11%
2022/08/15	16	105.72	5	105.20	105.50	11	14,659	0.08%
2022/08/12	0	0.00	252	100.87	101.50	-252	14,467	-1.74%	大賣/鉅額交易
2022/08/11	5	101.18	7	102.36	99.60	-2	14,453	-0.01%
2022/08/10	0	0.00	2	99.35	98.50	-2	14,537	-0.01%
2022/08/09	2	101.50	7	101.43	101.00	-5	14,513	-0.03%
2022/08/08	3	99.13	2	97.80	99.50	1	14,328	0.01%
2022/08/05	3	97.50	6	97.20	98.80	-3	14,409	-0.02%
2022/08/04	8	93.53	4	93.25	95.00	4	14,382	0.03%
2022/08/03	2	94.50	3	93.30	93.20	-1	14,364	-0.01%
2022/08/02	6	96.28	1	96.10	96.20	5	14,293	0.03%
2022/08/01	1	101.00	0	0.00	100.50	1	14,116	0.01%
2022/07/29	4	102.13	10	101.70	102.50	-6	14,118	-0.04%
2022/07/28	1	98.80	5	99.60	98.50	-4	14,034	-0.03%
2022/07/27	9	98.22	10	98.85	99.50	-1	13,908	-0.01%
2022/07/26	23	101.22	19	100.06	97.40	4	13,776	0.03%
2022/07/25	3	100.50	6	99.60	100.50	-3	13,539	-0.02%
2022/07/22	9	100.87	6	100.98	99.10	3	13,580	0.02%
2022/07/21	6	101.08	6	100.48	101.50	0	13,675	0.00%
2022/07/20	12	99.44	18	99.76	99.30	-6	13,520	-0.04%
2022/07/19	730	93.98	19	92.79	94.30	711	13,162	5.40%	大買/鉅額交易
2022/07/18	15	93.33	15	94.28	93.00	0	13,027	0.00%
2022/07/15	22	92.47	25	90.61	93.00	-3	12,806	-0.02%
2022/07/14	3	86.70	4	87.18	88.00	-1	12,375	-0.01%
2022/07/13	3	85.93	1	84.40	83.50	2	12,311	0.02%
2022/07/12	0	0.00	2	83.15	82.00	-2	12,306	-0.02%
2022/07/11	15	87.80	15	88.67	87.90	0	12,314	0.00%
2022/07/08	48	88.46	48	87.74	88.50	0	12,130	0.00%
2022/07/07	18	83.92	16	81.90	85.00	2	11,708	0.02%
2022/07/06	4	87.10	5	87.80	83.50	-1	11,235	-0.01%
2022/07/05	27	89.50	19	88.06	90.10	8	10,979	0.07%
2022/07/04	27	94.74	53	93.73	90.90	-26	10,346	-0.25%
2022/07/01	2	109.00	91	103.84	101.00	-89	10,130	-0.88%
2022/06/30	4	118.63	28	114.41	112.00	-24	9,861	-0.24%
2022/06/29	2	122.00	5	122.90	124.00	-3	9,795	-0.03%
2022/06/28	0	0.00	2	124.25	124.50	-2	10,015	-0.02%
2022/06/27	7	122.93	5	122.40	125.00	2	10,509	0.02%
2022/06/24	2	116.75	3	118.67	116.50	-1	10,563	-0.01%
2022/06/23	5	117.10	5	117.20	119.00	0	10,810	0.00%
2022/06/22	19	117.97	18	118.72	119.50	1	11,550	0.01%
2022/06/21	25	117.16	31	112.77	118.00	-6	11,540	-0.05%
2022/06/20	2	115.25	32	113.69	108.50	-30	11,618	-0.26%
2022/06/17	2	117.25	14	118.07	118.50	-12	11,816	-0.10%
2022/06/16	3	124.50	25	126.66	120.50	-22	12,158	-0.18%
2022/06/15	7	127.79	4	129.38	126.50	3	12,606	0.02%
2022/06/14	21	131.64	4.5	131.00	131.00	16.5	13,160	0.13%
2022/06/13	11	133.50	22	131.50	133.50	-11	13,413	-0.08%
2022/06/10	0	0.00	120	133.00	132.50	-120	13,626	-0.88%	大賣/鉅額交易
2022/06/09	3	133.50	3	133.50	134.50	0	13,963	0.00%
2022/06/08	79	134.13	8	132.57	133.50	71	14,265	0.50%
2022/06/07	9	128.89	6	129.50	130.00	3	14,193	0.02%
2022/06/06	14	127.11	2	128.00	127.00	12	14,134	0.08%
2022/06/02	25	128.92	0	0.00	127.50	25	14,263	0.18%
2022/06/01	17	126.00	4.2	126.78	126.00	12.8	14,291	0.09%
2022/05/31	35	127.01	2	126.50	126.50	33	14,344	0.23%
2022/05/30	130.2	122.62	34	124.04	125.00	96.2	14,311	0.67%	大買/
2022/05/26	14	121.04	94	123.41	119.50	-80	14,337	-0.56%
2022/05/25	4	118.50	6	119.00	120.50	-2	14,351	-0.01%
2022/05/23	2	122.50	11	122.41	121.00	-9	14,403	-0.06%
2022/05/20	1	119.00	19	119.39	119.00	-18	14,368	-0.13%
2022/05/19	4	117.88	2	117.25	120.00	2	14,446	0.01%
2022/05/18	128	122.42	17	120.56	121.00	111	14,456	0.77%	大買/鉅額交易
2022/05/17	1	115.00	0	0.00	117.00	1	14,241	0.01%
2022/05/13	1	113.00	6	113.75	113.50	-5	14,329	-0.03%
2022/05/12	4	110.00	12	112.88	108.50	-8	14,376	-0.06%
2022/05/11	10	113.45	4	114.88	112.00	6	14,608	0.04%
2022/05/10	3	109.00	4	110.88	113.50	-1	14,616	-0.01%
2022/05/09	22	111.30	1	112.00	108.50	21	14,710	0.14%
2022/05/06	27	107.59	6	112.42	116.00	21	14,893	0.14%
2022/05/05	17	114.32	0	0.00	113.00	17	14,931	0.11%
2022/05/04	11	110.55	33	110.32	112.00	-22	14,911	-0.15%
2022/05/03	3	106.00	1	105.50	108.00	2	14,981	0.01%
2022/04/28	20	102.60	19	102.95	102.50	1	15,062	0.01%
2022/04/27	7	102.56	4	102.63	106.00	3	14,925	0.02%
2022/04/26	6	111.33	4	110.88	110.00	2	14,714	0.01%
2022/04/25	3	108.67	218	109.46	110.00	-215	14,715	-1.46%	大賣/鉅額交易
2022/04/22	4	119.00	45	118.56	115.00	-41	14,672	-0.28%
2022/04/20	45	123.50	0	0.00	122.50	45	14,857	0.30%
2022/04/19	1	124.50	1	122.00	121.00	0	15,002	0.00%
2022/04/18	1	125.00	5	122.20	119.50	-4	15,138	-0.03%
2022/04/15	3	125.17	96.1	126.61	123.00	-93.1	15,233	-0.61%
2022/04/14	99	132.58	2	132.50	130.50	97	15,425	0.63%
2022/04/13	2.1	127.34	17	130.00	130.50	-15	15,411	-0.10%
2022/04/12	2	126.25	5	130.00	124.50	-3	15,455	-0.02%
2022/04/11	1	129.00	3	127.15	128.50	-2	15,497	-0.01%
2022/04/08	11	126.82	0	0.00	128.00	11	15,499	0.07%
2022/04/07	16	131.22	41	125.33	124.50	-25	15,528	-0.16%
2022/04/06	3	129.83	1	131.00	130.50	2	15,634	0.01%
2022/04/01	2	130.53	0	0.00	133.50	2	15,910	0.01%
2022/03/31	1	132.50	20	133.25	133.00	-19	16,040	-0.12%
2022/03/30	64	134.66	7	138.14	137.50	57	15,779	0.36%
2022/03/29	5	135.30	23	132.61	131.00	-18	15,296	-0.12%
2022/03/28	5	135.00	2	135.24	136.50	3	15,114	0.02%
2022/03/25	40	138.80	45	138.83	134.00	-5	14,809	-0.03%
2022/03/24	2	133.50	8.1	131.90	134.50	-6.1	14,028	-0.04%
2022/03/23	38	133.95	4	132.75	130.50	34	13,891	0.24%
2022/03/22	15	132.13	18.1	132.39	132.00	-3.1	13,907	-0.02%
2022/03/21	28	132.20	30.1	132.16	131.50	-2.1	13,712	-0.02%
2022/03/18	74	127.84	71	127.89	129.50	3	13,415	0.02%
2022/03/17	26.2	124.26	76	122.75	127.00	-49.8	13,097	-0.38%
2022/03/16	96	120.81	254	120.88	115.50	-158	12,561	-1.26%	大賣/鉅額交易
2022/03/15	67	119.56	249	121.10	116.00	-182	12,323	-1.48%	大賣/鉅額交易
2022/03/14	48	119.39	114.2	121.10	120.50	-66.2	12,224	-0.54%	大賣/
2022/03/11	32	116.56	15	116.57	117.50	17	12,051	0.14%
2022/03/10	3	115.50	24	117.79	118.00	-21	11,755	-0.18%
2022/03/09	4	109.25	3	108.50	107.50	1	11,998	0.01%
2022/03/08	3.1	107.90	2	109.50	106.00	1.1	12,521	0.01%
2022/03/07	3	109.33	3	110.83	108.00	0	12,436	0.00%
2022/03/04	1.1	117.09	3	117.17	117.00	-1.9	12,518	-0.02%
2022/03/03	2	114.50	4	115.88	114.50	-2	12,739	-0.02%
2022/03/02	3	110.67	2	112.00	115.50	1	12,940	0.01%
2022/03/01	2	109.50	0	0.00	111.00	2	13,007	0.02%
2022/02/25	1	107.00	0	0.00	107.50	1	13,312	0.01%
2022/02/24	2	102.75	20	104.50	101.00	-18	13,622	-0.13%
2022/02/23	0	0.00	4	106.63	107.00	-4	13,708	-0.03%
2022/02/22	1	107.00	0	0.00	107.00	1	14,312	0.01%
2022/02/21	2	113.25	0	0.00	113.00	2	14,773	0.01%
2022/02/18	1	114.50	2	116.75	117.50	-1	15,619	-0.01%
2022/02/17	22	116.25	65	118.48	116.00	-43	16,741	-0.26%
2022/02/16	3	116.67	120	117.73	116.00	-117	17,296	-0.68%	大賣/鉅額交易
2022/02/15	130	116.91	305	116.94	115.00	-175	17,696	-0.99%	大買/大賣/鉅額交易
2022/02/14	63	116.15	6	115.25	114.50	57	18,179	0.31%
2022/02/11	495.1	120.80	37	121.32	120.50	458.1	18,412	2.49%	大買/鉅額交易
2022/02/10	6.1	114.06	8	113.50	113.50	-1.9	18,570	-0.01%
2022/02/09	6	111.75	35	113.47	115.50	-29	18,977	-0.15%
2022/02/08	34	111.94	1	112.00	109.00	33	19,452	0.17%
2022/01/25	8	107.00	8	109.25	105.00	0	22,199	0.00%
2022/01/24	0	0.00	1	106.00	112.00	-1	23,333	0.00%
2022/01/21	0	0.00	11	107.91	107.50	-11	24,393	-0.05%
2022/01/20	0	0.00	134	111.71	113.00	-134	24,821	-0.54%	大賣/鉅額交易
2022/01/14	1	112.48	3	113.00	115.50	-2	28,705	-0.01%
2022/01/12	14	117.04	633	116.49	116.50	-619	30,283	-2.04%	大賣/鉅額交易
2022/01/11	0	119.50	0	0.00	117.50	0	31,864	0.00%
2022/01/10	1	121.50	0	0.00	125.50	1	32,869	0.00%
2022/01/07	4	126.00	10	125.65	123.50	-6	33,851	-0.02%
2022/01/06	0	134.00	1	133.00	134.00	-1	34,726	0.00%
2022/01/05	0	0.00	0.1	136.00	135.00	-0.1	35,729	0.00%
2022/01/04	4	144.88	0	0.00	141.00	4	36,751	0.01%
2022/01/03	8	147.19	0	0.00	144.50	8	38,902	0.02%
2021/12/30	1	144.50	13	144.15	143.00	-12	39,815	-0.03%
2021/12/29	7	147.86	10	148.50	146.00	-3	40,713	-0.01%
2021/12/28	22	147.00	207	145.03	145.50	-185	41,252	-0.45%	大賣/鉅額交易
2021/12/27	4	141.63	6	142.25	144.50	-2	41,547	0.00%
2021/12/24	156	136.50	156	139.50	136.00	0	41,792	0.00%	大買/大賣/
2021/12/23	4	139.00	302	139.67	138.00	-298	42,607	-0.70%	大賣/鉅額交易
2021/12/22	1	138.00	6	138.75	136.00	-5	43,380	-0.01%
2021/12/21	3	136.00	2	135.25	136.00	1	44,216	0.00%
2021/12/20	0.1	133.50	1	135.00	134.50	-0.9	45,849	0.00%
2021/12/17	3	139.17	1	139.50	136.50	2	47,177	0.00%
2021/12/16	2	138.75	3	139.50	143.00	-1	48,924	0.00%
2021/12/15	4	134.75	2	137.25	137.00	2	49,234	0.00%
2021/12/14	4	135.00	0	0.00	133.50	4	49,407	0.01%
2021/12/13	3	133.83	2	134.25	134.00	1	49,442	0.00%
2021/12/10	400	138.88	1	139.50	137.50	399	49,568	0.80%	大買/鉅額交易
2021/12/09	100	139.50	1	140.50	141.50	99	49,819	0.20%
2021/12/08	3	142.50	0	0.00	143.00	3	50,199	0.01%
2021/12/07	4	150.38	6	145.00	143.00	-2	50,938	0.00%
2021/12/06	0	0.00	23	149.48	149.50	-23	51,266	-0.04%
2021/12/03	6	156.75	5	155.10	155.00	1	51,575	0.00%
2021/12/02	38	154.61	13	156.27	156.00	25	51,503	0.05%
2021/12/01	0	0.00	2	147.75	148.00	-2	51,169	0.00%
2021/11/30	6	151.25	4	149.75	150.00	2	51,467	0.00%
2021/11/29	8	144.81	12	147.75	148.50	-4	51,759	-0.01%
2021/11/26	7	144.57	12.1	141.21	148.50	-5.1	51,975	-0.01%
2021/11/25	4	146.88	2	146.00	145.50	2	51,787	0.00%
2021/11/24	6	142.58	3	144.00	145.00	3	51,859	0.01%
2021/11/23	10	153.65	9	152.22	147.00	1	51,866	0.00%
2021/11/22	27	155.81	26	155.79	153.00	1	51,979	0.00%
2021/11/19	11	159.82	7	160.71	156.00	4	52,766	0.01%
2021/11/18	13	161.19	7	161.07	157.00	6	52,749	0.01%
2021/11/17	68	163.97	66	165.65	165.50	2	52,962	0.00%
2021/11/16	27	166.11	29	166.76	159.50	-2	52,558	0.00%
2021/11/15	16	155.06	14	155.93	159.00	2	51,648	0.00%
2021/11/12	2	151.57	15	153.27	149.00	-13	51,393	-0.03%
2021/11/11	34	147.99	9	148.28	151.50	25	51,178	0.05%
2021/11/10	33	141.86	27	142.56	145.00	6	50,801	0.01%
2021/11/09	4	146.50	217	147.11	142.00	-213	50,612	-0.42%	大賣/鉅額交易
2021/11/08	49	143.08	90	143.47	146.50	-41	50,327	-0.08%
2021/11/05	32	149.38	48	150.58	147.50	-16	50,121	-0.03%
2021/11/04	35	160.39	36	160.07	150.00	-1	49,748	0.00%
2021/11/03	30	154.60	39.5	151.94	160.50	-9.5	49,363	-0.02%
2021/11/02	26	162.75	28	162.66	154.00	-2	48,518	0.00%
2021/11/01	22	161.45	15	159.93	165.50	7	47,371	0.01%
2021/10/29	17	151.56	23.4	152.13	152.50	-6.4	46,367	-0.01%
2021/10/28	4	143.00	2	142.50	142.50	2	45,320	0.00%
2021/10/27	8	141.75	30	141.45	141.50	-22	45,025	-0.05%
2021/10/26	101	145.14	72	139.84	140.00	29	44,406	0.07%	大買/
2021/10/25	0	0.00	1	132.50	135.00	-1	42,768	0.00%
2021/10/22	2	132.51	4	131.75	135.50	-2	42,815	0.00%
2021/10/21	14	136.36	21	135.95	132.50	-7	42,435	-0.02%
2021/10/20	16	133.75	32	132.84	135.50	-16	42,141	-0.04%
2021/10/19	281	134.36	232	136.14	129.50	49	41,482	0.12%	大買/大賣/
2021/10/18	48	127.39	74	128.32	132.00	-26	40,515	-0.06%
2021/10/15	101	125.81	43	124.66	128.50	58	40,101	0.14%	大買/
2021/10/14	62	119.98	42	121.82	117.00	20	39,579	0.05%
2021/10/13	85	127.03	77	127.75	122.00	8	39,274	0.02%
2021/10/12	63	126.39	63.1	126.08	128.50	-0.1	39,148	0.00%
2021/10/08	108.1	128.52	174	127.26	124.00	-65.9	39,173	-0.17%	大買/大賣/
2021/10/07	82	123.29	47	119.77	124.50	35	37,710	0.09%
2021/10/06	65	114.47	103.1	116.01	113.50	-38.1	37,871	-0.10%	大賣/
2021/10/05	108	107.26	47	111.12	113.50	61	37,204	0.16%	大買/
2021/10/04	148	108.47	131	108.34	106.00	17	36,571	0.05%	大買/大賣/
2021/10/01	66	113.95	122	112.18	112.00	-56	36,165	-0.15%	大賣/
2021/09/30	18	115.39	24	115.96	118.00	-6	36,074	-0.02%
2021/09/29	39	115.00	106	113.84	112.00	-67	35,335	-0.19%	大賣/
2021/09/28	24.1	122.41	20	122.55	122.00	4.1	34,671	0.01%
2021/09/27	43	127.37	37.1	126.48	123.00	6	33,883	0.02%
2021/09/24	150.1	120.98	110.1	121.23	119.50	40	32,349	0.12%	大買/大賣/
2021/09/23	86.1	119.56	42	117.43	121.00	44.1	31,055	0.14%
2021/09/22	799	108.82	195	107.41	110.50	604	29,473	2.05%	大買/大賣/鉅額交易
2021/09/17	12	105.96	13	106.27	107.50	-1	29,084	0.00%
2021/09/16	46	102.34	3	102.00	101.50	43	28,932	0.15%
2021/09/15	76	102.34	26	103.69	100.50	50	28,857	0.17%
2021/09/14	10	107.95	13	107.54	106.00	-3	28,654	-0.01%
2021/09/13	92	108.47	6.1	108.11	106.50	85.9	28,806	0.30%
2021/09/10	22.1	104.60	10	105.60	108.00	12.1	28,763	0.04%
2021/09/09	46	98.78	16	101.43	101.50	30	28,549	0.11%
2021/09/08	16	96.29	48	94.90	94.60	-32	28,436	-0.11%
2021/09/07	14	98.67	175	98.03	98.60	-161	28,804	-0.56%	大賣/鉅額交易
2021/09/06	0	0.00	15	105.17	103.50	-15	29,578	-0.05%
2021/09/03	9	101.72	7	101.58	103.00	2	29,580	0.01%
2021/09/02	33	107.20	25	108.04	106.00	8	29,540	0.03%
2021/09/01	15	108.28	8	110.31	114.00	7	29,120	0.02%
2021/08/31	20	106.50	22	107.41	109.00	-2	28,646	-0.01%
2021/08/30	15	106.07	24.3	106.43	106.00	-9.3	28,721	-0.03%
2021/08/27	51	106.11	4	107.00	104.50	47	28,782	0.16%
2021/08/26	43	108.74	50	105.60	111.50	-7	29,032	-0.02%
2021/08/25	80.1	110.26	77.3	108.61	106.50	2.8	28,704	0.01%
2021/08/24	141.2	105.48	44.1	105.06	105.00	97.2	27,801	0.35%	大買/
2021/08/23	36	101.02	29.1	101.17	104.00	6.9	27,303	0.03%
2021/08/20	45	92.28	9.2	92.76	94.60	35.8	26,844	0.13%
2021/08/19	3	85.93	11	88.95	86.00	-8	26,642	-0.03%
2021/08/18	18	85.85	8.1	86.03	89.80	10	26,569	0.04%
2021/08/17	19.1	88.66	34	86.72	84.50	-14.9	26,688	-0.06%
2021/08/16	14	91.21	1	90.00	92.00	13	26,509	0.05%
2021/08/13	19.1	94.43	8	91.09	90.30	11.1	26,453	0.04%
2021/08/12	16	94.74	14	95.26	95.60	2	26,366	0.01%
2021/08/11	5.1	92.55	6	93.25	93.30	-1	26,380	0.00%
2021/08/10	27.2	96.48	71	95.71	96.50	-43.9	26,198	-0.17%
2021/08/09	44.1	97.54	149	99.76	95.40	-104.9	26,051	-0.40%	大賣/鉅額交易
2021/08/06	13.1	106.93	37	106.73	106.00	-24	25,867	-0.09%
2021/08/05	3	108.83	8	108.31	112.50	-5	25,914	-0.02%
2021/08/04	22	108.77	13	111.42	107.00	9	26,200	0.03%
2021/08/03	35	108.43	2	108.25	108.50	33	26,113	0.13%
2021/08/02	12	106.67	8	106.25	106.50	4	26,038	0.02%
2021/07/30	49	106.31	11	108.05	102.50	38	25,949	0.15%
2021/07/29	42	106.04	28	105.41	108.00	14	25,755	0.05%
2021/07/28	89	104.12	229.1	102.37	104.50	-140.1	25,598	-0.55%	大賣/鉅額交易
2021/07/27	26	115.56	3	119.67	112.00	23	25,361	0.09%
2021/07/26	62	118.02	55	119.25	118.00	7	25,132	0.03%
2021/07/23	67.1	116.56	0	0.00	114.00	67.1	24,749	0.27%
2021/07/22	101	120.80	49	120.66	121.50	52	24,472	0.21%	大買/
2021/07/21	36	112.25	101	111.73	117.00	-65	23,826	-0.27%	大賣/
2021/07/20	76	110.76	243	107.33	106.50	-167	23,256	-0.72%	大賣/鉅額交易
2021/07/19	60	115.43	81	115.10	112.50	-21	22,976	-0.09%
2021/07/16	57	107.58	66	108.60	111.00	-9	22,765	-0.04%
2021/07/15	73	99.53	114	97.90	107.00	-41	22,479	-0.18%	大賣/
2021/07/14	103	99.39	119	98.04	99.60	-16	21,925	-0.07%	大買/大賣/
2021/07/13	171	96.78	230	96.85	90.60	-59	21,341	-0.28%	大買/大賣/
2021/07/12	113	92.48	2	90.75	92.70	111	20,269	0.55%	大買/鉅額交易
2021/07/09	4.1	84.85	17	84.07	84.30	-12.9	20,067	-0.06%
2021/07/08	3	84.47	2	83.20	83.70	1	20,187	0.00%
2021/07/07	34	83.83	18	82.89	84.30	16	20,213	0.08%
2021/07/06	7	80.36	0	0.00	79.70	7	20,418	0.03%
2021/07/05	52	80.70	63	81.02	80.60	-11	20,953	-0.05%
2021/07/02	77	77.94	1	78.10	79.20	76	21,542	0.35%
2021/07/01	45	75.95	65	75.98	76.10	-20	22,398	-0.09%
2021/06/30	26	78.05	50	77.48	78.30	-24	23,111	-0.10%
2021/06/29	69	78.48	134	79.11	77.70	-65	23,415	-0.28%	大賣/
2021/06/28	35	83.12	0	85.80	81.50	35	23,399	0.15%
2021/06/25	21	85.90	11	85.26	85.00	10	24,037	0.04%
2021/06/24	28	83.89	0	0.00	83.10	28	24,507	0.11%
2021/06/23	3	82.03	4	82.70	82.90	-1	24,570	0.00%
2021/06/22	4	83.78	4	83.83	81.00	0	24,919	0.00%
2021/06/21	5	87.58	4	87.08	85.20	1	25,138	0.00%
2021/06/18	27	85.44	263	83.29	87.50	-236	25,777	-0.92%	大賣/鉅額交易
2021/06/17	19.1	80.56	145	81.24	81.10	-126	25,476	-0.49%	大賣/鉅額交易
2021/06/16	43	80.70	26	79.57	78.40	17	25,378	0.07%
2021/06/15	950	79.05	14	78.31	79.90	936	24,755	3.78%	大買/鉅額交易
2021/06/11	22	72.68	6	72.40	72.70	16	23,827	0.07%
2021/06/10	75	70.52	1	72.50	70.10	74	23,921	0.31%
2021/06/09	4	69.80	1	70.60	70.40	3	23,846	0.01%
2021/06/08	12	70.15	0	0.00	69.40	12	23,948	0.05%
2021/06/07	9	69.67	4.1	69.27	70.80	4.9	23,914	0.02%
2021/06/04	12.1	70.59	4	72.23	68.50	8.1	23,699	0.03%
2021/06/03	137	73.07	100.1	72.67	72.70	37	23,504	0.16%	大買/
2021/06/02	7	69.20	32	69.18	68.80	-25	22,927	-0.11%
2021/06/01	7	68.11	2	69.14	69.00	5	22,715	0.02%
2021/05/31	3	67.70	0	0.00	67.30	3	22,613	0.01%
2021/05/28	29.1	68.87	5	68.40	67.70	24.1	22,504	0.11%
2021/05/27	9	66.28	32	65.42	66.60	-23	22,262	-0.10%
2021/05/26	76	64.12	2	63.85	63.60	74	22,025	0.34%
2021/05/25	14	64.23	8	63.68	63.30	6	21,986	0.03%
2021/05/24	24	58.24	1	59.90	59.90	23	21,802	0.11%
2021/05/21	15	56.90	10	57.34	56.00	5	22,535	0.02%
2021/05/20	13	56.25	5	54.90	55.60	8	22,687	0.04%
2021/05/19	14	54.54	9	55.13	54.90	5	22,627	0.02%
2021/05/18	1	51.70	4	52.18	54.00	-3	22,512	-0.01%
2021/05/17	3	49.57	3	49.45	49.15	0	22,514	0.00%
2021/05/14	3	54.50	7	54.89	51.80	-4	22,385	-0.02%
2021/05/13	13	55.21	5	55.40	54.80	8	22,250	0.04%
2021/05/12	22	53.87	57	53.64	56.00	-35	22,119	-0.16%
2021/05/11	7	54.66	543	55.26	53.60	-536	21,817	-2.46%	大賣/鉅額交易
2021/05/10	12	59.43	84	59.15	58.80	-72	21,807	-0.33%
2021/05/07	11	60.64	1	59.80	61.90	10	21,825	0.05%
2021/05/06	33	58.47	1	59.50	58.50	32	21,845	0.15%
2021/05/05	10	61.80	428	61.19	58.00	-418	21,940	-1.91%	大賣/鉅額交易
2021/05/04	346	57.13	377	58.21	60.80	-31	21,922	-0.14%	大買/大賣/
2021/05/03	14	61.62	14	62.64	61.60	0	21,814	0.00%
2021/04/29	7	65.96	155	65.89	65.10	-148	21,797	-0.68%	大賣/鉅額交易
2021/04/28	10	67.74	14	67.29	67.30	-4	22,200	-0.02%
2021/04/27	3	66.73	1	66.50	66.20	2	22,450	0.01%
2021/04/26	61	69.23	107	69.58	68.20	-46	22,748	-0.20%	大賣/
2021/04/23	84	68.22	10	68.10	68.70	74	23,292	0.32%
2021/04/22	13	70.25	296	70.66	67.10	-283	23,909	-1.18%	大賣/鉅額交易
2021/04/21	24	75.69	123	75.52	74.50	-99	24,734	-0.40%	大賣/
2021/04/20	124	75.14	17	75.19	74.90	107	24,436	0.44%	大買/鉅額交易
2021/04/19	114	70.53	49	69.88	70.70	65	24,647	0.26%	大買/
2021/04/16	50	69.34	5	69.46	68.60	45	24,760	0.18%
2021/04/15	3	69.23	1	68.70	68.80	2	24,734	0.01%
2021/04/14	161	68.15	53	65.86	68.70	108	24,716	0.44%	大買/鉅額交易
2021/04/13	5	70.42	64	68.95	68.00	-59	24,676	-0.24%
2021/04/12	28	69.20	70	70.02	68.00	-42	24,583	-0.17%
2021/04/09	136	75.02	211	75.02	75.00	-75	24,329	-0.31%	大買/大賣/
2021/04/08	34	73.73	19	74.03	74.50	15	23,755	0.06%
2021/04/07	115	67.87	2	68.10	69.00	113	23,064	0.49%	大買/鉅額交易
2021/04/06	0	0.00	19	62.63	65.80	-19	22,461	-0.08%
2021/04/01	54	61.31	28	61.95	59.90	26	21,918	0.12%
2021/03/31	8	59.91	80	59.00	59.50	-72	21,803	-0.33%
2021/03/30	103	61.72	14	61.00	60.90	89	21,724	0.41%	大買/
2021/03/29	49	58.91	30	57.58	59.50	19	21,067	0.09%
2021/03/26	40	55.36	7	55.79	55.80	33	20,571	0.16%
2021/03/25	251	54.80	307	55.40	55.40	-56	20,466	-0.27%	大買/大賣/
2021/03/24	195	55.22	18	55.07	55.00	177	20,076	0.88%	大買/鉅額交易
2021/03/23	358	56.13	24	56.79	52.00	334	19,449	1.72%	大買/鉅額交易
2021/03/22	379	53.54	44	54.64	56.70	335	18,413	1.82%	大買/鉅額交易
2021/03/19	61	52.19	2	52.30	51.60	59	18,192	0.32%
2021/03/18	2	51.70	1	51.70	51.80	1	18,173	0.01%
2021/03/17	1	51.10	6	51.43	50.80	-5	18,553	-0.03%
2021/03/16	8	51.13	7	51.71	50.40	1	19,764	0.01%
2021/03/15	6	49.73	5	50.10	49.95	1	20,109	0.00%
2021/03/12	10	49.17	7	48.72	48.90	3	20,161	0.01%
2021/03/11	25	46.90	25	45.74	46.90	0	20,259	0.00%
2021/03/10	12	45.30	10	44.70	44.70	2	20,376	0.01%
2021/03/09	10	45.00	10	45.23	45.00	0	21,015	0.00%
2021/03/08	10	45.70	10	46.53	44.25	0	20,995	0.00%
2021/03/05	2	46.40	2	46.40	45.95	0	21,053	0.00%
2021/03/03	4	46.86	0	0.00	47.90	4	21,642	0.02%
2021/03/02	5	48.55	6	47.91	47.30	-1	21,725	0.00%
2021/02/26	0	0.00	1	46.80	47.60	-1	22,034	0.00%
2021/02/25	0	0.00	4	49.73	48.60	-4	22,532	-0.02%
2021/02/24	12	50.30	11	50.87	49.40	1	22,516	0.00%
2021/02/23	11	52.47	9	52.20	51.80	2	22,425	0.01%
2021/02/19	0	0.00	285	46.08	46.20	-285	21,195	-1.34%	大賣/鉅額交易
2021/02/18	35	45.65	180	46.23	46.60	-145	21,117	-0.69%	大賣/鉅額交易
2021/02/17	10	47.88	15	46.53	46.25	-5	21,022	-0.02%
2021/02/05	2	46.50	0	0.00	45.65	2	20,861	0.01%
2021/02/04	6	46.54	3	47.00	46.10	3	20,786	0.01%
2021/02/03	8	47.69	43	48.13	47.25	-35	20,700	-0.17%
2021/02/02	74	47.15	38	47.02	48.00	36	20,514	0.18%
2021/02/01	5	43.40	5	44.05	45.85	0	20,331	0.00%
2021/01/29	0	0.00	2	46.55	44.80	-2	20,125	-0.01%
2021/01/28	15	47.60	18	47.86	47.10	-3	19,980	-0.02%
2021/01/27	10	49.10	11	48.93	49.10	-1	19,843	-0.01%
2021/01/26	10	49.05	20	49.78	48.00	-10	19,622	-0.05%
2021/01/25	3	48.25	33	48.60	49.30	-30	19,481	-0.15%
2021/01/22	28	48.91	12	49.18	49.70	16	19,292	0.08%
2021/01/21	45	50.09	34	50.63	48.65	11	19,067	0.06%
2021/01/20	6	49.04	66	48.97	49.40	-60	18,548	-0.32%
2021/01/19	177	52.39	214	52.33	50.00	-37	18,146	-0.20%	大買/大賣/
2021/01/18	122	52.16	24	52.95	52.50	98	17,692	0.55%	大買/
2021/01/15	21	51.61	23	52.07	51.00	-2	16,927	-0.01%
2021/01/14	58	48.94	112	49.36	50.10	-54	16,128	-0.33%	大賣/
2021/01/13	16	46.85	26	45.16	46.85	-10	14,645	-0.07%
2021/01/12	37	42.56	41	43.17	42.60	-4	14,261	-0.03%
2021/01/11	14	41.26	27	40.81	41.70	-13	13,388	-0.10%
2021/01/08	8	38.68	0	0.00	38.85	8	13,094	0.06%
2021/01/07	11	39.65	16	40.12	39.30	-5	13,116	-0.04%
2021/01/06	54	38.75	251	39.62	39.80	-197	13,007	-1.51%	大賣/鉅額交易
2021/01/05	8	41.48	95	41.54	41.15	-87	12,715	-0.68%
2021/01/04	511	42.55	149	41.91	42.60	362	12,539	2.89%	大買/大賣/鉅額交易
2020/12/30	7	40.54	2	40.55	40.10	5	12,164	0.04%
2020/12/29	16	41.64	8	41.68	41.00	8	12,057	0.07%
2020/12/28	112	41.33	22	41.26	41.65	90	11,676	0.77%	大買/
2020/12/25	155	40.94	4	40.28	39.85	151	11,341	1.33%	大買/鉅額交易
2020/12/24	3	39.23	4	39.01	39.40	-1	11,015	-0.01%
2020/12/23	0	0.00	2	39.10	39.20	-2	10,851	-0.02%
2020/12/22	0	0.00	2	39.00	37.20	-2	10,783	-0.02%
2020/12/18	1	38.95	1	38.15	38.85	0	10,875	0.00%
2020/12/17	1	38.25	1	38.45	38.85	0	10,782	0.00%
2020/12/16	20	38.20	0	0.00	38.25	20	10,654	0.19%
2020/12/15	91	39.69	101	38.24	37.70	-10	10,552	-0.09%	大賣/
2020/12/14	5	40.42	7	40.14	40.15	-2	10,345	-0.02%
2020/12/11	47	41.63	26	38.95	38.80	21	10,064	0.21%
2020/12/10	70	41.09	99	41.22	41.10	-29	9,491	-0.31%
2020/12/09	57	38.84	56	37.67	39.60	1	8,064	0.01%
2020/12/08	40	36.08	3	36.20	36.00	37	7,328	0.50%
2020/12/07	6	35.05	1	35.45	35.20	5	7,011	0.07%
2020/12/04	58	33.83	11	33.81	34.00	47	6,711	0.70%
2020/12/03	31	34.03	34	34.03	33.45	-3	6,581	-0.05%
2020/11/30	0	0.00	12	34.10	32.85	-12	5,978	-0.20%
2020/11/26	0	0.00	10	31.90	31.95	-10	5,317	-0.19%
2020/11/25	10	32.60	5	32.34	32.05	5	5,187	0.10%
2020/11/24	136	31.46	52	31.14	31.70	84	4,817	1.74%	大買/
2020/11/20	0	0.00	10	28.83	29.65	-10	4,054	-0.25%
2020/11/19	10	28.65	0	0.00	28.50	10	3,864	0.26%
2020/11/16	2	28.30	0	0.00	28.35	2	4,401	0.05%
2020/11/06	0	0.00	1	27.75	27.40	-1	4,928	-0.02%
2020/11/03	0	0.00	1	27.40	27.35	-1	5,208	-0.02%
2020/10/29	0	0.00	2	27.25	27.55	-2	5,763	-0.03%
2020/10/22	1	29.50	1	29.00	29.00	0	7,735	0.00%
2020/10/21	0	0.00	3	29.30	29.15	-3	8,049	-0.04%
2020/10/20	0	0.00	2	28.90	29.05	-2	8,533	-0.02%
2020/10/16	0	0.00	1	28.90	28.55	-1	10,259	-0.01%
2020/10/15	3	29.30	0	0.00	29.30	3	10,442	0.03%
2020/09/28	0	0.00	1	27.65	28.30	-1	13,463	-0.01%
2020/09/24	7	30.06	19	30.16	29.35	-12	13,724	-0.09%
2020/09/23	13	29.92	0	0.00	30.00	13	13,469	0.10%
2020/09/22	0	0.00	3	29.10	29.35	-3	13,378	-0.02%
2020/09/08	10	28.92	21	28.95	28.90	-11	13,385	-0.08%
2020/09/07	22	29.33	11	29.34	29.35	11	13,385	0.08%
2020/08/26	0	0.00	4	26.85	27.10	-4	14,087	-0.03%
2020/08/24	8	26.55	0	0.00	26.55	8	14,208	0.06%
2020/08/21	20	27.10	182	27.17	27.05	-162	14,326	-1.13%	大賣/鉅額交易
2020/08/20	30	27.23	30	29.41	27.00	0	14,302	0.00%
2020/08/19	0	0.00	4	29.78	30.00	-4	14,482	-0.03%
2020/08/18	0	0.00	112	30.55	30.40	-112	15,022	-0.75%	大賣/鉅額交易
2020/08/17	10	30.20	0	0.00	30.40	10	15,120	0.07%
2020/08/14	0	0.00	170	29.66	29.80	-170	15,224	-1.12%	大賣/鉅額交易
2020/08/13	1	29.05	5	29.16	29.00	-4	15,368	-0.03%
2020/08/12	40	29.10	0	0.00	29.00	40	15,414	0.26%
2020/08/07	40	30.60	35	30.61	30.60	5	15,450	0.03%
2020/08/06	51	30.53	0	0.00	30.45	51	15,867	0.32%
2020/08/05	50	31.35	0	0.00	31.10	50	15,774	0.32%
2020/08/04	150	31.77	0	0.00	31.60	150	15,797	0.95%	大買/鉅額交易
2020/08/03	1	31.50	1	31.65	31.55	0	15,611	0.00%
2020/07/31	5	31.73	6	31.88	31.65	-1	15,508	-0.01%
2020/07/30	2	31.63	2	31.75	31.80	0	15,356	0.00%
2020/07/29	1	31.20	4	31.45	31.95	-3	15,201	-0.02%
2020/07/28	46	34.00	52	34.25	30.50	-6	14,897	-0.04%
2020/07/27	8	32.80	1	31.50	32.80	7	13,771	0.05%
2020/07/24	50	31.16	53	32.36	31.25	-3	13,310	-0.02%
2020/07/23	39	32.29	97	32.40	32.40	-58	12,818	-0.45%
2020/07/22	132	29.92	84	30.07	30.85	48	11,977	0.40%	大買/
2020/07/21	34	29.20	12	29.53	29.05	22	11,113	0.20%
2020/07/20	0	0.00	14	29.01	28.55	-14	10,922	-0.13%
2020/07/17	4	29.10	16	29.55	28.80	-12	10,895	-0.11%
2020/07/16	112	29.61	80	28.93	29.90	32	10,660	0.30%	大買/
2020/07/15	31	28.71	33	29.34	28.15	-2	10,122	-0.02%
2020/07/14	42	30.04	703	30.13	29.20	-661	10,025	-6.59%	大賣/鉅額交易
2020/07/13	88	29.70	33	29.18	29.85	55	9,341	0.59%
2020/07/10	200	27.10	0	0.00	27.15	200	8,774	2.28%	大買/鉅額交易
2020/07/09	8	27.49	38	27.64	27.15	-30	8,759	-0.34%
2020/07/08	40	27.49	14	27.63	27.45	26	8,708	0.30%
2020/07/07	400	28.12	88	27.45	26.95	312	8,664	3.60%	大買/鉅額交易
2020/07/06	112	27.87	10	27.40	27.90	102	8,586	1.19%	大買/鉅額交易
2020/07/03	3	27.55	3	26.93	27.50	0	8,474	0.00%
2020/06/24	50	26.53	0	0.00	26.45	50	8,315	0.60%
2020/06/19	2	27.05	26	26.97	26.55	-24	8,517	-0.28%
2020/06/18	0	0.00	4	26.50	26.40	-4	8,458	-0.05%
2020/06/17	8	26.35	0	0.00	26.25	8	8,502	0.09%
2020/06/15	2	26.10	0	0.00	26.10	2	8,852	0.02%
2020/06/12	0	0.00	2	26.75	26.65	-2	8,997	-0.02%
2020/06/11	23	26.85	6	27.35	26.80	17	9,112	0.19%
2020/06/10	11	28.02	0	0.00	27.85	11	9,212	0.12%
2020/06/09	3	28.95	22	29.08	28.55	-19	9,325	-0.20%
2020/06/08	72	28.78	0	0.00	28.80	72	9,473	0.76%
2020/06/05	3	28.65	18	28.51	28.50	-15	9,803	-0.15%
2020/06/04	19	29.16	6	29.63	28.65	13	9,915	0.13%
2020/06/03	0	0.00	5	28.20	28.30	-5	9,533	-0.05%
2020/06/01	50	28.11	0	0.00	28.00	50	9,526	0.52%
2020/05/29	0	0.00	10	28.50	27.80	-10	9,546	-0.10%
2020/05/27	0	0.00	20	28.50	28.20	-20	9,648	-0.21%
2020/05/26	2	29.95	16	29.91	28.25	-14	9,586	-0.15%
2020/05/25	41	28.52	34	28.28	29.65	7	9,149	0.08%
2020/05/22	16	27.60	0	0.00	27.15	16	8,577	0.19%
2020/05/20	50	26.64	30	26.37	26.60	20	8,425	0.24%
2020/05/13	2	26.70	9	26.64	26.70	-7	8,194	-0.09%
2020/05/12	10	26.10	12	26.16	25.70	-2	7,714	-0.03%
2020/05/11	2	26.25	3	25.65	26.10	-1	7,665	-0.01%
2020/05/07	8	25.14	1	25.25	25.10	7	7,444	0.09%
2020/05/05	1	24.85	2	24.80	24.75	-1	7,380	-0.01%
2020/04/30	0	0.00	1	25.15	25.10	-1	7,414	-0.01%
2020/04/24	3	24.50	5	24.51	24.50	-2	7,376	-0.03%
2020/04/22	0	0.00	2	24.60	24.55	-2	7,331	-0.03%
2020/04/21	0	0.00	1	25.35	24.85	-1	7,295	-0.01%
2020/04/20	3	25.70	8	25.76	25.60	-5	7,285	-0.07%
2020/04/17	6	25.78	0	0.00	25.70	6	7,299	0.08%
2020/04/16	5	26.74	0	0.00	26.40	5	7,188	0.07%
2020/04/15	0	0.00	10	25.05	26.40	-10	7,028	-0.14%
2020/04/14	1	24.80	0	0.00	24.80	1	6,732	0.01%
2020/04/08	0	0.00	4	25.75	25.95	-4	6,764	-0.06%
2020/04/07	2	25.10	2	25.23	25.00	0	6,686	0.00%
2020/04/06	1	24.70	0	0.00	24.60	1	6,670	0.01%
2020/04/01	0	0.00	3	24.30	24.55	-3	6,830	-0.04%
2020/03/26	1	24.10	0	0.00	24.30	1	6,756	0.01%
2020/03/25	2	23.90	0	0.00	23.70	2	6,701	0.03%
2020/03/24	1	23.35	1	23.45	23.00	0	6,644	0.00%
2020/03/23	3	22.47	1	22.55	22.15	2	6,714	0.03%
2020/03/20	0	0.00	1	24.20	23.85	-1	6,729	-0.01%
2020/03/19	3	23.37	0	0.00	22.50	3	6,636	0.05%
2020/03/18	8	26.28	4	25.95	25.00	4	6,424	0.06%
2020/03/17	0	0.00	4	26.20	25.55	-4	6,298	-0.06%
2020/03/16	2	25.90	11	26.14	25.40	-9	6,120	-0.15%
2020/03/13	10	24.32	12	25.69	26.80	-2	5,965	-0.03%
2020/03/12	4	26.70	2	27.40	26.05	2	5,737	0.03%
2020/03/11	1	28.10	1	27.40	27.40	0	5,446	0.00%
2020/03/10	0	0.00	2	27.60	27.50	-2	5,079	-0.04%
2020/03/09	10	26.75	1	27.30	26.30	9	4,915	0.18%
2020/03/04	5	27.55	0	0.00	27.75	5	4,793	0.10%
2020/03/02	2	25.38	11	25.25	27.60	-9	4,655	-0.19%
2020/02/26	2	27.50	2	27.30	27.05	0	4,356	0.00%
2020/02/24	0	0.00	8	27.48	27.35	-8	4,233	-0.19%
2020/02/21	18	27.98	22	27.52	27.75	-4	4,182	-0.10%
2020/02/19	2	26.10	0	0.00	26.10	2	3,856	0.05%
2020/02/18	10	26.25	0	0.00	25.80	10	3,845	0.26%
2020/02/17	40	26.39	31	25.89	26.05	9	3,836	0.23%
2020/02/14	10	25.15	0	0.00	25.25	10	3,664	0.27%
2020/02/07	0	0.00	11	24.40	24.35	-11	3,919	-0.28%
2020/02/04	2	24.65	0	0.00	24.70	2	4,072	0.05%
2020/01/15	0	0.00	2	27.20	27.30	-2	5,279	-0.04%
2020/01/14	0	0.00	5	27.45	27.05	-5	5,538	-0.09%
2020/01/13	5	27.20	0	0.00	27.25	5	5,853	0.09%
2020/01/08	3	26.60	0	0.00	26.15	3	5,949	0.05%
2020/01/02	2	28.05	2	27.85	28.65	0	6,279	0.00%
2019/12/31	3	28.20	10	28.30	27.90	-7	6,263	-0.11%
2019/12/30	5	28.60	0	0.00	28.30	5	6,298	0.08%
2019/12/27	10	28.25	1	28.30	28.80	9	6,322	0.14%
2019/12/18	0	0.00	10	28.15	27.80	-10	6,963	-0.14%
2019/12/13	10	26.90	0	0.00	26.90	10	7,393	0.14%
2019/12/12	0	0.00	6	27.40	27.25	-6	7,686	-0.08%
2019/12/11	0	0.00	4	27.25	27.00	-4	7,745	-0.05%
2019/12/10	10	27.28	0	0.00	27.40	10	7,820	0.13%
2019/12/04	10	26.50	10	26.25	26.30	0	8,824	0.00%
2019/12/02	0	0.00	10	25.90	25.70	-10	9,269	-0.11%
2019/11/27	1	27.25	0	0.00	27.20	1	10,046	0.01%
2019/11/26	2	26.90	0	0.00	27.10	2	10,669	0.02%
2019/11/20	2	26.35	0	0.00	26.35	2	11,020	0.02%
2019/11/19	1	26.95	0	0.00	26.50	1	11,171	0.01%
2019/11/14	2	26.80	0	0.00	26.40	2	11,883	0.02%
2019/11/12	4	26.58	0	0.00	26.80	4	12,009	0.03%
2019/11/11	2	26.20	0	0.00	26.10	2	12,030	0.02%
2019/11/07	0	0.00	1	28.10	27.85	-1	11,988	-0.01%
2019/11/06	1	29.05	0	0.00	28.60	1	11,956	0.01%
2019/11/04	0	0.00	10	29.10	28.80	-10	11,992	-0.08%
2019/10/29	0	0.00	2	29.45	29.05	-2	12,127	-0.02%
2019/10/28	5	30.56	15	30.29	30.50	-10	12,117	-0.08%
2019/10/23	0	0.00	1	29.80	29.30	-1	12,519	-0.01%
2019/10/22	21	29.85	0	0.00	29.35	21	12,728	0.16%
2019/10/21	0	0.00	4	29.90	29.90	-4	12,456	-0.03%
2019/10/09	2	26.75	0	0.00	26.55	2	11,566	0.02%
2019/10/04	2	27.20	0	0.00	27.20	2	11,606	0.02%
2019/10/03	2	27.80	0	0.00	27.70	2	11,556	0.02%
2019/09/27	20	27.80	20	28.10	27.80	0	11,387	0.00%
2019/09/26	20	28.05	30	28.43	27.50	-10	11,208	-0.09%
2019/09/24	10	30.60	10	30.03	29.85	0	10,798	0.00%
2019/09/20	2	29.85	1	29.95	30.20	1	10,628	0.01%
2019/09/18	15	30.10	16	29.84	29.50	-1	10,244	-0.01%
2019/09/17	1	29.40	0	0.00	29.50	1	10,125	0.01%
2019/09/16	10	28.05	1	28.20	28.15	9	9,888	0.09%
2019/09/12	3	28.38	0	0.00	28.05	3	9,886	0.03%
2019/09/11	7	27.95	37	28.39	28.05	-30	10,039	-0.30%
2019/09/10	30	29.64	0	0.00	28.80	30	10,260	0.29%
2019/09/06	39	29.86	45	31.69	29.45	-6	9,927	-0.06%
2019/09/05	20	29.00	21	28.85	29.60	-1	9,312	-0.01%
2019/08/30	16	27.23	8	27.49	26.55	8	8,235	0.10%
2019/08/29	11	28.20	0	0.00	27.00	11	7,901	0.14%
2019/08/23	1	24.50	0	0.00	24.75	1	6,802	0.01%
2019/08/22	10	24.75	10	24.60	24.90	0	6,713	0.00%
2019/08/21	2	24.80	2	25.15	24.50	0	6,537	0.00%
2019/07/31	0	0.00	5	23.65	24.45	-5	4,909	-0.10%
2019/07/30	7	23.14	1	23.80	23.15	6	4,722	0.13%
2019/07/29	35	24.86	50	25.00	24.35	-15	4,488	-0.33%
2019/07/26	0	0.00	40	24.50	24.70	-40	4,170	-0.96%
2019/07/25	20	22.88	1	23.05	24.00	19	3,834	0.50%
2019/07/24	0	0.00	4	22.41	22.60	-4	3,320	-0.12%
2019/07/23	2	20.55	0	0.00	20.55	2	2,934	0.07%
2019/07/18	0	0.00	1	20.50	20.00	-1	2,947	-0.03%
2019/07/16	1	21.20	1	21.55	20.95	0	2,954	0.00%
2019/07/15	0	0.00	2	21.55	21.20	-2	2,933	-0.07%
2019/06/21	0	0.00	1	20.20	19.90	-1	2,483	-0.04%
2019/06/18	0	0.00	1	18.95	19.40	-1	1,976	-0.05%
2019/06/13	0	0.00	40	16.33	16.40	-40	1,535	-2.60%
2019/06/12	40	16.60	0	0.00	16.65	40	1,563	2.56%
2019/05/24	0	0.00	1	15.80	15.60	-1	1,872	-0.05%
2019/05/23	1	15.65	0	0.00	15.65	1	1,897	0.05%
2019/05/16	0	0.00	5	17.13	16.85	-5	2,258	-0.22%
2019/05/14	0	0.00	1	17.00	17.35	-1	2,712	-0.04%
2019/05/09	1	17.75	1	17.65	17.60	0	3,017	0.00%
2019/05/08	1	18.75	0	0.00	18.55	1	2,989	0.03%
2019/05/06	1	19.05	1	19.05	18.90	0	3,136	0.00%
2019/05/03	1	19.60	1	19.70	19.55	0	3,124	0.00%
2019/05/02	2	19.50	0	0.00	19.60	2	3,139	0.06%
2019/04/30	0	0.00	1	19.20	19.45	-1	3,185	-0.03%
2019/04/29	1	19.35	5	19.25	19.25	-4	3,310	-0.12%
2019/04/26	0	0.00	3	20.35	20.25	-3	3,277	-0.09%
2019/04/25	0	0.00	7	20.90	20.75	-7	3,270	-0.21%
2019/04/24	0	0.00	2	21.25	21.25	-2	3,269	-0.06%
2019/04/22	2	21.80	0	0.00	21.25	2	3,282	0.06%
2019/04/19	6	21.35	0	0.00	21.35	6	3,256	0.18%
2019/04/16	2	21.15	0	0.00	21.60	2	3,211	0.06%
2019/04/12	1	20.70	0	0.00	20.50	1	3,240	0.03%
2019/04/11	0	0.00	41	21.09	21.00	-41	3,246	-1.26%
2019/04/08	3	21.95	0	0.00	21.65	3	3,257	0.09%
2019/04/01	10	21.40	0	0.00	21.35	10	3,261	0.31%
2019/03/27	0	0.00	5	20.40	20.20	-5	3,380	-0.15%
2019/03/25	0	0.00	6	20.90	20.80	-6	3,459	-0.17%
2019/03/19	4	21.55	1	21.35	21.30	3	3,906	0.08%
2019/03/15	0	0.00	2	20.95	20.90	-2	4,040	-0.05%
2019/03/14	0	0.00	5	20.85	20.85	-5	4,097	-0.12%
2019/03/13	0	0.00	5	21.40	21.40	-5	4,328	-0.12%
2019/03/12	4	21.90	8	21.80	21.90	-4	4,769	-0.08%
2019/03/11	9	21.46	0	0.00	21.50	9	5,268	0.17%
2019/03/08	1	21.20	4	21.25	21.25	-3	5,379	-0.06%
2019/03/07	49	22.39	4	21.81	21.60	45	5,422	0.83%
2019/03/06	0	0.00	1	22.30	22.30	-1	5,524	-0.02%
2019/03/05	4	22.38	33	22.31	22.20	-29	5,688	-0.51%
2019/02/27	0	0.00	2	22.58	22.40	-2	6,090	-0.03%
2019/02/26	5	23.25	2	22.95	22.75	3	6,373	0.05%
2019/02/25	7	22.77	4	22.80	22.75	3	6,677	0.04%
2019/02/22	12	23.16	0	0.00	23.00	12	6,778	0.18%
2019/02/21	8	23.16	0	0.00	23.30	8	6,803	0.12%
2019/02/20	9	23.59	0	0.00	23.50	9	6,788	0.13%
2019/02/18	5	23.26	0	0.00	22.80	5	6,605	0.08%
2019/02/15	1	22.75	2	22.60	22.65	-1	6,562	-0.02%
2019/02/14	2	23.78	4	23.53	23.10	-2	6,546	-0.03%
2019/02/13	5	23.35	5	22.51	23.45	0	6,366	0.00%
2019/02/12	5	21.98	14	22.04	21.90	-9	6,143	-0.15%
2019/02/11	13	20.93	0	0.00	21.40	13	6,069	0.21%
2019/01/28	0	0.00	15	20.55	20.70	-15	6,058	-0.25%
2019/01/25	16	20.80	0	0.00	20.50	16	6,080	0.26%
2019/01/21	3	21.00	0	0.00	20.85	3	6,329	0.05%
2019/01/18	3	19.80	4	19.91	19.80	-1	6,246	-0.02%
2019/01/15	1	19.50	0	0.00	19.65	1	6,317	0.02%
2019/01/14	0	0.00	1	19.10	19.10	-1	6,313	-0.02%
2018/12/28	1	20.15	1	20.40	20.15	0	6,672	0.00%
2018/12/26	2	20.20	2	20.40	19.85	0	6,784	0.00%
2018/12/18	0	0.00	3	21.10	20.85	-3	6,933	-0.04%
2018/12/14	2	21.50	0	0.00	21.60	2	7,092	0.03%
2018/12/13	0	0.00	1	22.20	22.10	-1	7,128	-0.01%
2018/12/12	0	0.00	2	23.20	22.85	-2	7,105	-0.03%
2018/12/11	1	21.85	0	0.00	21.75	1	7,057	0.01%
2018/12/07	1	22.60	0	0.00	22.60	1	7,085	0.01%
2018/12/06	101	22.85	0	0.00	22.20	101	7,191	1.40%	大買/鉅額交易
2018/12/05	9	23.90	12	24.48	24.00	-3	7,061	-0.04%
2018/12/04	28	24.23	18	24.32	24.50	10	6,721	0.15%
2018/12/03	0	0.00	102	22.87	22.50	-102	6,286	-1.62%	大賣/鉅額交易
2018/11/29	151	22.13	0	0.00	21.90	151	6,162	2.45%	大買/鉅額交易
2018/11/28	1	22.40	1	22.80	22.25	0	6,052	0.00%
2018/11/27	2	22.53	52	22.74	22.25	-50	5,919	-0.84%
2018/11/23	0	0.00	100	22.03	21.70	-100	5,570	-1.80%
2018/11/22	0	0.00	3	20.70	21.15	-3	5,292	-0.06%
2018/11/20	3	19.05	0	0.00	18.70	3	4,900	0.06%
2018/11/15	0	0.00	5	18.45	18.40	-5	4,978	-0.10%
2018/11/02	5	18.00	5	18.35	18.35	0	5,323	0.00%
2018/10/31	0	0.00	11	17.23	17.50	-11	5,205	-0.21%
2018/10/26	5	15.60	0	0.00	15.65	5	5,221	0.10%
2018/10/16	0	0.00	5	20.60	19.50	-5	5,573	-0.09%
2018/10/15	1	19.30	0	0.00	19.10	1	5,654	0.02%
2018/10/09	5	20.25	0	0.00	20.00	5	5,909	0.08%
2018/10/04	10	22.03	0	0.00	21.95	10	6,039	0.17%
2018/09/21	0	0.00	5	24.60	23.95	-5	7,036	-0.07%
2018/09/19	5	23.35	5	24.45	23.10	0	7,126	0.00%
2018/09/18	45	23.04	0	0.00	23.00	45	7,137	0.63%
2018/09/17	6	23.79	5	23.60	24.20	1	7,271	0.01%
2018/09/12	0	0.00	1	21.00	20.10	-1	7,544	-0.01%
2018/09/05	1	27.40	0	0.00	26.80	1	8,060	0.01%
2018/08/31	1	27.70	1	28.00	28.40	0	8,642	0.00%
2018/08/20	0	0.00	9	28.85	27.40	-9	13,469	-0.07%
2018/08/17	0	0.00	1	29.30	28.90	-1	14,306	-0.01%
2018/08/16	1	28.70	1	29.05	29.25	0	14,575	0.00%
2018/08/15	1	28.95	0	0.00	28.95	1	14,843	0.01%
2018/08/13	10	30.18	0	0.00	29.90	10	14,941	0.07%
2018/08/10	0	0.00	2	31.35	31.00	-2	14,913	-0.01%
2018/08/08	2	30.90	10	31.04	31.00	-8	15,330	-0.05%
2018/08/07	5	31.45	5	31.60	31.45	0	15,401	0.00%
2018/08/06	12	31.74	19	31.56	31.45	-7	15,710	-0.04%
2018/08/03	12	31.99	12	32.19	32.35	0	15,863	0.00%
2018/08/02	12	32.65	12	31.45	31.35	0	15,852	0.00%
2018/08/01	5	33.50	0	0.00	33.20	5	15,913	0.03%
2018/07/30	5	35.00	11	33.67	33.65	-6	16,049	-0.04%
2018/07/27	1	35.40	0	0.00	35.00	1	16,001	0.01%
2018/07/24	1	34.70	1	34.30	34.10	0	15,688	0.00%
2018/07/23	6	32.74	41	32.27	33.80	-35	15,617	-0.22%
2018/07/18	1	31.95	1	33.75	32.50	0	15,296	0.00%
2018/07/17	2	36.25	6	34.13	34.05	-4	15,193	-0.03%
2018/07/16	1	36.00	2	35.60	35.70	-1	15,078	-0.01%
2018/07/13	25	35.57	0	0.00	34.55	25	15,044	0.17%
2018/07/12	0	0.00	2	34.75	34.45	-2	14,942	-0.01%
2018/07/11	0	0.00	3	34.00	34.55	-3	14,897	-0.02%
2018/07/10	5	33.70	0	0.00	34.30	5	14,731	0.03%
2018/07/09	4	32.60	0	0.00	32.55	4	14,561	0.03%
2018/07/06	22	32.39	0	0.00	33.80	22	14,382	0.15%
2018/07/05	14	31.38	16	31.38	30.75	-2	14,183	-0.01%
2018/07/04	17	32.07	15	32.80	30.70	2	14,034	0.01%
2018/06/29	20	34.97	14	34.03	35.20	6	13,686	0.04%
2018/06/28	14	35.53	20	35.36	34.50	-6	13,546	-0.04%
2018/06/27	3	37.05	6	37.13	36.50	-3	13,363	-0.02%
2018/06/26	2	37.00	1	37.00	36.90	1	13,272	0.01%
2018/06/25	1	37.05	1	36.85	36.80	0	13,101	0.00%
2018/06/22	1	39.10	11	39.28	38.65	-10	12,955	-0.08%
2018/06/21	30	39.60	22	39.30	41.00	8	12,800	0.06%
2018/06/20	11	37.65	15	37.63	37.75	-4	12,560	-0.03%
2018/06/19	14	40.75	5	40.00	39.80	9	12,439	0.07%
2018/06/15	15	40.30	25	40.15	39.90	-10	12,155	-0.08%
2018/06/14	15	39.92	10	39.93	39.60	5	12,239	0.04%
2018/06/13	2	39.45	6	38.88	39.00	-4	12,350	-0.03%
2018/06/12	6	42.20	0	0.00	42.45	6	12,426	0.05%
2018/06/11	1	40.25	0	0.00	41.00	1	12,131	0.01%
2018/06/08	0	0.00	1	37.20	37.30	-1	11,994	-0.01%
2018/06/07	1	36.30	20	36.30	37.00	-19	11,951	-0.16%
2018/06/06	0	0.00	2	35.50	35.90	-2	11,989	-0.02%
2018/06/05	0	0.00	10	35.82	34.60	-10	12,093	-0.08%
2018/06/04	31	36.59	2	37.00	37.20	29	12,044	0.24%
2018/06/01	7	37.30	18	37.45	37.00	-11	11,883	-0.09%
2018/05/31	46	39.92	14	39.03	38.20	32	11,358	0.28%
2018/05/30	10	36.75	12	36.38	37.60	-2	10,218	-0.02%
2018/05/29	25	33.60	23	33.87	34.20	2	9,074	0.02%
2018/05/28	3	31.10	2	32.05	32.05	1	7,610	0.01%
2018/05/25	20	28.30	30	28.02	29.15	-10	7,234	-0.14%
2018/05/24	0	0.00	36	26.14	26.50	-36	6,262	-0.57%
2018/05/23	21	26.04	550	26.03	25.90	-529	5,976	-8.85%	大賣/鉅額交易
2018/05/22	30	25.35	0	0.00	25.10	30	5,631	0.53%
2018/05/21	10	25.65	50	25.71	26.05	-40	5,538	-0.72%
2018/05/18	90	25.27	0	0.00	25.05	90	5,420	1.66%
2018/05/16	10	25.92	0	0.00	25.20	10	5,258	0.19%
2018/05/11	0	0.00	1	24.55	24.40	-1	4,517	-0.02%
2018/05/09	3	24.67	2	24.95	24.15	1	4,292	0.02%
2018/05/08	3	24.62	11	24.61	24.05	-8	4,146	-0.19%
2018/05/04	5	21.95	10	22.00	21.70	-5	3,991	-0.13%
2018/05/03	5	22.40	0	0.00	22.40	5	4,024	0.12%
2018/04/25	500	22.37	0	0.00	22.25	500	5,087	9.83%	大買/鉅額交易
2018/04/24	5	22.80	0	0.00	22.80	5	5,170	0.10%
2018/04/23	3	23.80	0	0.00	23.70	3	5,145	0.06%
2018/04/19	0	0.00	5	24.10	24.40	-5	5,110	-0.10%
2018/04/16	0	0.00	10	24.95	24.60	-10	4,971	-0.20%
2018/04/13	19	24.68	9	24.75	24.95	10	4,975	0.20%
2018/03/23	1	23.85	1	24.10	23.95	0	5,309	0.00%
2018/03/22	0	0.00	2	25.15	24.85	-2	5,264	-0.04%
2018/03/21	0	0.00	15	26.36	25.85	-15	5,189	-0.29%
2018/03/19	2	26.15	0	0.00	26.50	2	4,988	0.04%
2018/03/16	15	25.85	0	0.00	25.55	15	4,795	0.31%