漢磊 (3707)-永豐金-信義券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
70.6
漲跌
▲2.8
漲幅
+4.13%
成交量
7,699張
產業
上櫃半導體類股
1279人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－永豐金-信義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5	69.46	5	70.60	70.60	0	4,867	0.00%
2024/04/24	1	68.20	0	0.00	67.80	1	4,766	0.02%
2024/04/19	14	67.94	7	68.03	67.10	7	4,625	0.15%
2024/04/18	5	75.76	2	76.70	72.00	3	4,470	0.07%
2024/04/16	1	66.60	80	66.97	67.10	-79	3,925	-2.01%
2024/04/15	82	71.31	3	71.30	70.50	79	3,825	2.06%
2024/04/12	2	72.00	4	72.55	71.60	-2	3,741	-0.05%
2024/04/11	2	70.80	3	72.50	70.50	-1	3,656	-0.03%
2024/04/10	0	0.00	1	71.90	71.50	-1	3,535	-0.03%
2024/04/02	2	66.60	0	0.00	68.20	2	3,173	0.06%
2024/04/01	6	64.20	10	66.40	67.70	-4	2,978	-0.13%
2024/03/29	0	0.00	7	61.61	61.90	-7	2,693	-0.26%
2024/03/28	14	60.68	6	61.25	60.70	8	2,625	0.30%
2024/03/26	1	58.00	0	0.00	57.30	1	2,487	0.04%
2024/03/22	2	59.30	2	60.20	59.30	0	2,479	0.00%
2024/03/14	2	60.35	0	0.00	61.20	2	2,445	0.08%
2024/03/12	0	0.00	7	62.20	61.80	-7	2,320	-0.30%
2024/03/11	22	64.39	12	63.97	64.20	10	2,207	0.45%
2024/03/08	4	59.65	6	60.52	61.00	-2	1,567	-0.13%
2024/03/07	1	55.70	0	55.70	55.50	1	1,432	0.07%
2024/03/06	1	56.10	16	56.75	56.10	-15	1,416	-1.06%
2024/03/05	1	58.20	0	59.50	58.00	1	1,411	0.07%
2024/03/04	1	59.60	0	0.00	59.70	1	1,384	0.07%
2024/02/27	0	0.00	1	61.20	61.50	-1	1,350	-0.07%
2024/02/26	1	59.30	0	0.00	62.60	1	1,326	0.08%
2024/02/20	1	62.20	1	62.00	62.00	0	1,316	0.00%
2024/02/19	1	63.30	0	0.00	63.30	1	1,316	0.08%
2024/02/02	1	61.90	2	61.90	61.90	-1	1,279	-0.08%
2024/01/25	2	64.60	0	0.00	64.30	2	1,283	0.16%
2024/01/24	1	65.60	0	0.00	65.80	1	1,301	0.08%
2024/01/23	1	65.50	0	0.00	65.20	1	1,321	0.08%
2024/01/18	1	64.10	0	0.00	62.90	1	1,311	0.08%
2024/01/10	1.1	66.26	0	0.00	65.50	1.1	1,314	0.08%
2024/01/09	0.1	68.50	0	0.00	67.80	0.1	1,287	0.00%
2024/01/08	1	69.70	0	0.00	68.50	1	1,277	0.08%
2024/01/05	2	69.20	0	0.00	69.10	2	1,275	0.16%
2024/01/04	1.1	69.52	0	0.00	69.40	1.1	1,263	0.08%
2024/01/03	0	0.00	20	70.20	70.40	-20	1,259	-1.59%
2024/01/02	1.1	71.50	2	71.40	71.40	-1	1,245	-0.08%
2023/12/29	0	0.00	30	72.21	72.10	-30	1,240	-2.42%
2023/12/28	31	73.77	0	0.00	72.70	31	1,242	2.50%
2023/12/27	20	73.21	0	0.00	73.00	20	1,240	1.61%
2023/12/25	0.1	71.70	1	71.50	71.40	-1	1,247	-0.08%
2023/12/22	1	71.80	0	0.00	71.80	1	1,268	0.08%
2023/12/19	2	72.40	0	0.00	72.90	2	1,374	0.15%
2023/12/18	0	73.00	0	0.00	72.30	0	1,446	0.00%
2023/12/15	1	75.50	0	0.00	73.60	1	1,504	0.07%
2023/12/12	0	71.20	0	0.00	71.20	0	1,436	0.00%
2023/12/08	1	71.50	0	0.00	71.10	1	1,449	0.07%
2023/12/07	0.1	72.40	0	0.00	71.10	0.1	1,448	0.00%
2023/12/05	0.1	73.80	0	0.00	73.00	0.1	1,447	0.00%
2023/12/01	0.1	75.80	0	0.00	75.10	0.1	1,451	0.00%
2023/11/30	1	74.70	1	76.40	76.40	0	1,432	0.00%
2023/11/27	0.1	73.00	0	0.00	72.00	0.1	1,368	0.00%
2023/11/22	0.1	73.00	20	73.21	73.20	-20	1,364	-1.46%
2023/11/21	0	0.00	350	73.62	73.00	-350	1,370	-25.54%	大賣/鉅額交易
2023/11/20	450.1	73.67	0	0.00	73.50	450.1	1,372	32.78%	大買/鉅額交易
2023/11/01	0	0.00	1	70.70	70.00	-1	1,467	-0.07%
2023/10/31	1	69.70	0	0.00	68.40	1	1,451	0.07%
2023/10/11	1	71.60	0	0.00	71.90	1	1,791	0.06%
2023/10/05	0	0.00	1	73.30	73.30	-1	1,959	-0.05%
2023/09/22	2	73.45	1	74.50	75.60	1	2,981	0.03%
2023/09/14	0	0.00	1	80.10	79.80	-1	2,922	-0.03%
2023/09/11	1	76.70	0	0.00	76.60	1	3,187	0.03%
2023/08/29	0	0.00	1	78.20	78.30	-1	4,038	-0.02%
2023/08/25	0	0.00	1	77.80	76.90	-1	4,037	-0.02%
2023/08/24	2	76.85	0	0.00	77.30	2	4,045	0.05%
2023/08/14	1.2	71.95	8	71.90	72.20	-6.9	4,086	-0.17%
2023/08/11	1.1	75.04	5	75.32	75.00	-4	4,059	-0.10%
2023/08/10	0.1	76.00	1	77.20	75.80	-1	4,061	-0.02%
2023/08/09	1	79.00	23	77.53	77.50	-22	4,064	-0.54%
2023/08/07	2	79.55	0	0.00	79.60	2	4,103	0.05%
2023/08/04	0.1	77.70	0	0.00	78.30	0.1	4,104	0.00%
2023/08/02	0.1	78.00	0	0.00	77.70	0.1	4,126	0.00%
2023/07/31	0.2	80.24	0	0.00	79.30	0.2	4,107	0.00%
2023/07/28	0.1	79.70	0	0.00	80.80	0.1	4,095	0.00%
2023/07/26	0.1	79.30	0	0.00	78.80	0.1	4,093	0.00%
2023/07/25	0.1	80.80	0	0.00	80.80	0.1	4,105	0.00%
2023/07/24	2.2	78.37	6	78.65	78.30	-3.9	4,093	-0.09%
2023/07/21	1.4	82.35	0	0.00	82.20	1.4	4,065	0.03%
2023/07/19	6.1	84.00	0	0.00	83.10	6.1	4,145	0.15%
2023/07/18	1.5	85.20	10	86.92	84.00	-8.6	4,258	-0.20%
2023/07/17	11.1	87.18	19	86.60	86.80	-7.9	4,285	-0.18%
2023/07/13	5.5	88.08	0.5	88.25	86.60	5	4,279	0.12%
2023/07/12	8.4	89.40	9.5	88.65	88.40	-1.1	4,230	-0.03%
2023/07/11	4.1	91.71	14	92.67	90.50	-9.9	4,143	-0.24%
2023/07/10	15	90.77	11	91.63	90.40	4	3,887	0.10%
2023/07/07	2.2	87.29	1	88.40	86.70	1.2	3,557	0.03%
2023/07/06	31	87.40	36	87.64	88.00	-5	3,479	-0.14%
2023/07/05	5	84.78	11	84.05	83.90	-6	3,244	-0.18%
2023/07/03	2	83.15	1	83.40	83.10	1	3,271	0.03%
2023/06/29	10	83.94	0	0.00	83.30	10	3,262	0.31%
2023/06/26	1	84.60	70	84.71	84.50	-69	3,399	-2.03%
2023/06/21	2	87.05	22	86.79	86.70	-20	3,392	-0.59%
2023/06/20	37	87.76	0	0.00	88.00	37	3,370	1.10%
2023/06/19	0	0.00	10	86.10	86.10	-10	3,333	-0.30%
2023/06/16	10	87.40	3	86.80	86.10	7	3,331	0.21%
2023/06/15	54	90.21	20	89.25	88.60	34	3,330	1.02%
2023/06/14	115	89.09	79	88.71	90.20	36	3,207	1.12%	大買/
2023/06/13	18	87.78	17	88.00	86.50	1	3,047	0.03%
2023/06/12	20	85.75	4	85.63	85.40	16	2,895	0.55%
2023/06/08	2	83.15	35	82.63	82.70	-33	2,862	-1.15%
2023/06/07	76	83.79	25	84.70	84.70	51	2,898	1.76%
2023/06/06	0	0.00	1	81.90	82.00	-1	2,862	-0.03%
2023/06/05	4	86.40	32	87.18	85.20	-28	2,812	-1.00%
2023/06/02	31	81.75	3	82.07	82.20	28	2,698	1.04%
2023/05/31	0	0.00	1	79.80	79.70	-1	2,906	-0.03%
2023/05/30	3	79.30	2	78.80	79.10	1	2,948	0.03%
2023/05/29	1	80.30	0	0.00	80.60	1	2,940	0.03%
2023/05/26	1	77.70	1	77.90	77.00	0	2,935	0.00%
2023/05/25	1	79.40	1	79.50	77.30	0	2,952	0.00%
2023/05/22	1	77.80	0	0.00	77.60	1	3,004	0.03%
2023/05/11	1	75.30	0	0.00	75.20	1	3,118	0.03%
2023/05/09	1	76.40	0	0.00	76.50	1	3,168	0.03%
2023/05/08	1	78.70	0	0.00	78.30	1	3,218	0.03%
2023/04/28	1	77.20	0	0.00	77.90	1	3,645	0.03%
2023/04/26	1	76.00	1	75.70	76.70	0	3,627	0.00%
2023/04/24	2	78.45	0	0.00	80.00	2	3,603	0.06%
2023/04/21	2	81.35	0	0.00	79.10	2	3,573	0.06%
2023/04/20	3	84.43	0	0.00	83.50	3	3,464	0.09%
2023/04/19	3	86.53	0	0.00	86.50	3	3,429	0.09%
2023/04/17	1	88.50	0	0.00	88.70	1	3,425	0.03%
2023/04/14	2	88.60	0	0.00	88.40	2	3,408	0.06%
2023/04/13	4	90.00	4	89.30	88.20	0	3,425	0.00%
2023/04/12	0	0.00	22	89.37	90.40	-22	3,410	-0.64%
2023/04/10	1	92.30	0	0.00	90.50	1	3,427	0.03%
2023/04/07	23	92.24	0	0.00	92.30	23	3,421	0.67%
2023/04/06	10	91.52	10	91.68	91.30	0	3,404	0.00%
2023/03/28	2	92.00	3	91.63	91.70	-1	3,436	-0.03%
2023/03/20	0	0.00	8	90.20	89.90	-8	3,390	-0.24%
2023/03/17	8	87.94	0	0.00	88.50	8	3,318	0.24%
2023/03/14	1	87.30	0	0.00	86.10	1	3,395	0.03%
2023/03/13	1	88.10	1	87.30	88.40	0	3,426	0.00%
2023/03/07	1	92.20	0	0.00	92.50	1	3,544	0.03%
2023/03/03	168	89.58	1	89.70	89.20	167	3,536	4.72%	大買/鉅額交易
2023/03/02	1	91.00	165	91.03	90.80	-164	3,372	-4.86%	大賣/鉅額交易
2023/02/24	1	93.00	0	0.00	93.10	1	3,413	0.03%
2023/02/23	3	94.00	3	93.40	93.90	0	3,423	0.00%
2023/02/22	0	0.00	0.3	93.40	93.20	-0.3	3,543	-0.01%
2023/02/21	1	97.00	0	0.00	97.10	1	3,626	0.03%
2023/02/17	2	96.55	1	97.20	96.50	1	4,007	0.02%
2023/02/16	1	96.60	2	97.20	97.90	-1	4,067	-0.02%
2023/02/15	0	0.00	240	96.86	95.90	-240	4,178	-5.74%	大賣/鉅額交易
2023/02/14	308	97.23	70	97.03	97.00	238	4,192	5.68%	大買/鉅額交易
2023/02/13	0	0.00	1	95.10	96.10	-1	4,328	-0.02%
2023/02/10	1	96.00	0	0.00	95.20	1	4,382	0.02%
2023/02/08	0.3	98.80	0	0.00	98.90	0.3	4,401	0.01%
2023/02/06	11	97.75	10	96.90	96.90	1	4,427	0.02%
2023/02/03	26	101.34	33	98.76	98.20	-7	4,387	-0.16%
2023/02/01	1	96.70	0	0.00	96.70	1	4,263	0.02%
2023/01/31	1	95.50	2	96.00	96.30	-1	4,303	-0.02%
2023/01/30	0	0.00	2	94.00	94.80	-2	4,295	-0.05%
2023/01/16	1	89.10	2	89.75	90.00	-1	4,315	-0.02%
2023/01/13	1	88.20	0	0.00	87.70	1	4,344	0.02%
2023/01/11	1	90.50	5	90.32	90.40	-4	4,408	-0.09%
2023/01/09	86	90.39	95	90.46	90.50	-9	4,547	-0.20%
2023/01/06	12	88.78	1	87.30	88.80	11	4,610	0.24%
2023/01/05	1	86.60	1	87.20	85.90	0	4,723	0.00%
2022/12/28	1	87.20	0	0.00	86.00	1	5,227	0.02%
2022/12/27	2	88.60	2	89.75	88.80	0	5,318	0.00%
2022/12/26	0	0.00	1	87.80	88.30	-1	5,391	-0.02%
2022/12/23	2	85.95	0	0.00	86.90	2	5,515	0.04%
2022/12/22	2	87.55	1	89.50	86.90	1	5,581	0.02%
2022/12/21	2	87.70	0	0.00	87.60	2	5,715	0.03%
2022/12/20	4	91.65	5	89.12	88.50	-1	5,847	-0.02%
2022/12/19	1	90.90	1	89.80	90.90	0	6,017	0.00%
2022/12/16	1	93.20	5	93.46	93.20	-4	6,155	-0.06%
2022/12/13	1	94.00	2	95.05	93.80	-1	6,275	-0.02%
2022/12/08	0	0.00	5	96.20	97.10	-5	6,371	-0.08%
2022/12/06	1	100.00	0	0.00	99.80	1	6,454	0.02%
2022/12/05	11	105.32	12	103.25	103.00	-1	6,541	-0.02%
2022/12/02	4	102.75	0	0.00	102.50	4	6,546	0.06%
2022/12/01	0	0.00	4	101.75	102.00	-4	6,589	-0.06%
2022/11/30	5	98.70	0	0.00	98.10	5	6,601	0.08%
2022/11/29	2	97.60	0	0.00	98.30	2	6,693	0.03%
2022/11/28	2	97.50	0	0.00	97.80	2	6,786	0.03%
2022/11/25	0	0.00	1	97.50	96.00	-1	6,967	-0.01%
2022/11/24	1	98.30	0	0.00	98.80	1	6,996	0.01%
2022/11/22	1	98.60	0	0.00	98.30	1	7,184	0.01%
2022/11/21	2	100.75	0	0.00	100.00	2	7,322	0.03%
2022/11/18	10	102.50	13	99.60	99.60	-3	7,455	-0.04%
2022/11/17	6	100.75	5	101.50	102.00	1	7,553	0.01%
2022/11/15	4	98.30	26	98.35	101.00	-22	7,668	-0.29%
2022/11/14	1	95.20	20	94.36	95.30	-19	8,013	-0.24%
2022/11/11	2	98.40	0	0.00	93.60	2	8,238	0.02%
2022/11/10	1	93.20	80	93.55	93.00	-79	8,202	-0.96%
2022/11/09	21	94.98	68	94.85	94.30	-47	8,285	-0.57%
2022/11/08	137	90.80	4	92.75	90.40	133	8,385	1.59%	大買/鉅額交易
2022/11/07	1	92.20	3	91.80	91.10	-2	8,445	-0.02%
2022/11/04	2	88.45	0	0.00	91.10	2	8,609	0.02%
2022/11/03	1	87.60	2	89.45	89.90	-1	8,677	-0.01%
2022/11/02	0	0.00	1	89.00	89.40	-1	8,945	-0.01%
2022/10/31	3	87.23	3	87.40	87.00	0	9,084	0.00%
2022/10/27	1	83.00	2	83.70	85.90	-1	9,348	-0.01%
2022/10/25	0	0.00	1	82.50	82.50	-1	9,588	-0.01%
2022/10/24	2	86.00	2	87.20	85.00	0	9,723	0.00%
2022/10/21	1	85.80	1	86.60	84.00	0	9,912	0.00%
2022/10/20	1	85.40	2	86.65	86.20	-1	10,050	-0.01%
2022/10/17	5	83.90	3	85.07	86.80	2	10,554	0.02%
2022/10/14	2	90.30	1	88.50	89.10	1	10,742	0.01%
2022/10/13	1	88.00	0	0.00	83.00	1	11,153	0.01%
2022/10/11	7	90.76	1	91.20	90.80	6	11,414	0.05%
2022/10/07	5	98.60	0	0.00	97.50	5	11,748	0.04%
2022/10/06	1	101.50	5	101.20	101.50	-4	11,787	-0.03%
2022/10/05	12	102.54	11	100.27	99.80	1	11,825	0.01%
2022/10/04	10	98.40	13	100.14	101.00	-3	11,829	-0.03%
2022/10/03	5	93.28	0	0.00	94.80	5	12,009	0.04%
2022/09/30	2	89.20	3	92.80	95.00	-1	12,487	-0.01%
2022/09/29	2	92.60	11	93.85	91.10	-9	12,909	-0.07%
2022/09/28	11	93.68	17	94.00	90.70	-6	13,222	-0.05%
2022/09/27	21	97.63	4	97.95	99.60	17	13,774	0.12%
2022/09/26	27	102.34	10	97.64	98.50	17	14,054	0.12%
2022/09/23	1	107.50	18	110.36	107.00	-17	14,215	-0.12%
2022/09/22	13	113.62	6	111.92	114.00	7	14,252	0.05%
2022/09/20	1	111.50	68	110.72	113.00	-67	14,345	-0.47%
2022/09/19	10	109.50	18	109.50	109.50	-8	14,511	-0.06%
2022/09/16	7	109.79	19	111.37	109.50	-12	14,612	-0.08%
2022/09/15	6	111.50	24	112.40	111.50	-18	14,736	-0.12%
2022/09/13	24	112.23	1	113.50	111.50	23	15,080	0.15%
2022/09/12	100	113.03	1	113.50	112.50	99	15,194	0.65%
2022/09/08	1	107.00	5	107.50	110.00	-4	15,217	-0.03%
2022/09/07	18	105.28	1	107.50	105.00	17	15,282	0.11%
2022/09/06	8	106.50	1	109.00	107.00	7	15,312	0.05%
2022/09/05	9	111.89	6	110.50	110.50	3	15,354	0.02%
2022/09/02	1	111.50	2	115.00	115.00	-1	15,372	-0.01%
2022/09/01	2	116.50	12	112.21	113.00	-10	15,352	-0.07%
2022/08/31	2	115.50	5	115.50	115.50	-3	15,307	-0.02%
2022/08/30	6	116.50	5	116.00	117.00	1	15,517	0.01%
2022/08/29	5	111.50	10	113.00	116.00	-5	15,566	-0.03%
2022/08/26	21	117.88	23	115.20	115.50	-2	15,485	-0.01%
2022/08/25	15	117.00	16	116.59	117.00	-1	15,471	-0.01%
2022/08/24	1	117.00	19	113.89	113.00	-18	15,425	-0.12%
2022/08/23	15	112.83	6	113.33	115.50	9	15,405	0.06%
2022/08/22	16	112.97	13	112.31	111.50	3	15,309	0.02%
2022/08/19	13	113.27	82	113.67	113.00	-69	15,226	-0.45%
2022/08/18	67	109.00	0	0.00	109.00	67	14,800	0.45%
2022/08/17	0	0.00	2	104.00	102.50	-2	14,631	-0.01%
2022/08/16	0	0.00	10	106.00	104.50	-10	14,638	-0.07%
2022/08/15	14	105.29	5	104.70	105.50	9	14,659	0.06%
2022/08/12	6	101.25	6	102.00	101.50	0	14,467	0.00%
2022/08/11	18	102.14	41	101.24	99.60	-23	14,453	-0.16%
2022/08/09	17	101.46	17	100.74	101.00	0	14,513	0.00%
2022/08/08	6	99.32	1	98.60	99.50	5	14,328	0.03%
2022/08/05	11	98.17	1	98.30	98.80	10	14,409	0.07%
2022/08/03	10	94.55	0	0.00	93.20	10	14,364	0.07%
2022/08/02	17	96.28	10	95.70	96.20	7	14,293	0.05%
2022/08/01	1	101.00	36	100.50	100.50	-35	14,116	-0.25%
2022/07/29	46	102.18	2	102.00	102.50	44	14,118	0.31%
2022/07/28	7	99.87	6	101.35	98.50	1	14,034	0.01%
2022/07/27	3	97.77	2	99.50	99.50	1	13,908	0.01%
2022/07/26	52	101.08	151.1	101.32	97.40	-99.1	13,776	-0.72%	大賣/
2022/07/25	101	100.48	1	100.50	100.50	100	13,539	0.74%	大買/
2022/07/22	7	99.67	13	100.69	99.10	-6	13,580	-0.04%
2022/07/21	44	101.22	43.1	100.65	101.50	1	13,675	0.01%
2022/07/20	17.1	100.00	48	99.35	99.30	-30.9	13,520	-0.23%
2022/07/19	12	93.80	14	94.61	94.30	-2	13,162	-0.02%
2022/07/18	24	94.53	80	95.04	93.00	-56	13,027	-0.43%
2022/07/15	84	88.80	24	90.97	93.00	60	12,806	0.47%
2022/07/14	21	88.00	2	84.10	88.00	19	12,375	0.15%
2022/07/13	2	84.40	0	0.00	83.50	2	12,311	0.02%
2022/07/12	0	0.00	20	84.06	82.00	-20	12,306	-0.16%
2022/07/11	2	88.65	0	0.00	87.90	2	12,314	0.02%
2022/07/08	49	89.94	18	91.02	88.50	31	12,130	0.26%
2022/07/07	4	83.18	6	84.12	85.00	-2	11,708	-0.02%
2022/07/06	1.1	86.56	2	85.70	83.50	-1	11,235	-0.01%
2022/07/05	11	87.71	15	89.56	90.10	-4	10,979	-0.04%
2022/07/04	17	94.93	13	91.80	90.90	4	10,346	0.04%
2022/07/01	4	104.25	33	104.68	101.00	-29	10,130	-0.29%
2022/06/30	46	118.18	43	112.95	112.00	3	9,861	0.03%
2022/06/29	33	119.82	28	123.11	124.00	5	9,795	0.05%
2022/06/28	6	124.17	0	0.00	124.50	6	10,015	0.06%
2022/06/27	10	123.50	23	122.54	125.00	-13	10,509	-0.12%
2022/06/24	35	118.64	35	116.57	116.50	0	10,563	0.00%
2022/06/23	21	116.14	10	115.50	119.00	11	10,810	0.10%
2022/06/22	50	116.61	52	116.03	119.50	-2	11,550	-0.02%
2022/06/21	70	112.19	78	117.61	118.00	-8	11,540	-0.07%
2022/06/20	45	117.00	60	112.17	108.50	-15	11,618	-0.13%
2022/06/17	49	118.55	50	117.95	118.50	-1	11,816	-0.01%
2022/06/16	199	122.23	14	121.86	120.50	185	12,158	1.52%	大買/鉅額交易
2022/06/15	6	129.83	6.8	130.61	126.50	-0.8	12,606	-0.01%
2022/06/14	33	131.33	46.1	131.22	131.00	-13.1	13,160	-0.10%
2022/06/13	32	130.83	22	133.39	133.50	10	13,413	0.07%
2022/06/10	4	132.75	6	133.83	132.50	-2	13,626	-0.01%
2022/06/09	22	135.14	23	133.24	134.50	-1	13,963	-0.01%
2022/06/08	5	132.80	7	133.93	133.50	-2	14,265	-0.01%
2022/06/07	38	128.66	28	130.00	130.00	10	14,193	0.07%
2022/06/06	5	127.00	6	126.67	127.00	-1	14,134	-0.01%
2022/06/02	3	128.50	2	127.00	127.50	1	14,263	0.01%
2022/06/01	34	125.91	33	126.00	126.00	1	14,291	0.01%
2022/05/31	0	0.00	17	126.03	126.50	-17	14,344	-0.12%
2022/05/30	13	123.77	32	123.03	125.00	-19	14,311	-0.13%
2022/05/27	26.1	121.23	22	119.61	119.00	4.1	14,305	0.03%
2022/05/26	48	122.09	31	119.98	119.50	17	14,337	0.12%
2022/05/25	4	119.00	3	118.00	120.50	1	14,351	0.01%
2022/05/24	0	0.00	36	118.17	115.50	-36	14,427	-0.25%
2022/05/23	44	121.68	28	122.18	121.00	16	14,403	0.11%
2022/05/18	23	121.11	18	119.94	121.00	5	14,456	0.03%
2022/05/17	0	0.00	13	116.65	117.00	-13	14,241	-0.09%
2022/05/16	6	116.33	0	114.50	113.00	6	14,299	0.04%
2022/05/13	65	113.18	85	113.24	113.50	-20	14,329	-0.14%
2022/05/12	0	0.00	125	109.04	108.50	-125	14,376	-0.87%	大賣/鉅額交易
2022/05/11	1	114.50	0	0.00	112.00	1	14,608	0.01%
2022/05/10	13	109.92	7	113.50	113.50	6	14,616	0.04%
2022/05/06	2	112.25	6	115.75	116.00	-4	14,893	-0.03%
2022/05/05	1	115.50	1	113.00	113.00	0	14,931	0.00%
2022/05/04	2	111.50	2	110.50	112.00	0	14,911	0.00%
2022/05/03	0	0.00	10	107.50	108.00	-10	14,981	-0.07%
2022/04/29	65	104.50	66	105.50	105.00	-1	15,109	-0.01%
2022/04/28	96	102.53	279	103.10	102.50	-183	15,062	-1.21%	大賣/鉅額交易
2022/04/27	15	102.83	5	106.00	106.00	10	14,925	0.07%
2022/04/26	11	111.45	1	113.50	110.00	10	14,714	0.07%
2022/04/25	2	108.50	50	109.97	110.00	-48	14,715	-0.33%
2022/04/22	6	115.33	25	117.00	115.00	-19	14,672	-0.13%
2022/04/21	3	122.50	0	0.00	123.00	3	14,735	0.02%
2022/04/20	10	121.75	55	121.91	122.50	-45	14,857	-0.30%
2022/04/19	7	121.43	8	123.56	121.00	-1	15,002	-0.01%
2022/04/18	3	120.50	5	120.00	119.50	-2	15,138	-0.01%
2022/04/15	14	124.64	10	124.65	123.00	4	15,233	0.03%
2022/04/14	0	0.00	10	131.00	130.50	-10	15,425	-0.06%
2022/04/13	7	128.07	4	131.13	130.50	3	15,411	0.02%
2022/04/12	10	124.75	5	125.90	124.50	5	15,455	0.03%
2022/04/11	8	129.56	3	126.83	128.50	5	15,497	0.03%
2022/04/08	42	126.23	21	126.05	128.00	21	15,499	0.14%
2022/04/07	23	125.26	45	124.98	124.50	-22	15,528	-0.14%
2022/04/06	5	129.50	3	131.00	130.50	2	15,634	0.01%
2022/04/01	2	130.50	1	130.52	133.50	1	15,910	0.01%
2022/03/31	20	133.83	4	132.50	133.00	16	16,040	0.10%
2022/03/30	33	137.27	53	137.42	137.50	-20	15,779	-0.13%
2022/03/29	41	133.77	50	133.13	131.00	-9	15,296	-0.06%
2022/03/28	8	134.50	3	135.33	136.50	5	15,114	0.03%
2022/03/25	30	139.13	25	138.36	134.00	5	14,809	0.03%
2022/03/24	3	131.67	16	131.34	134.50	-13	14,028	-0.09%
2022/03/23	15	133.60	15	132.97	130.50	0	13,891	0.00%
2022/03/22	7	132.00	7	131.57	132.00	0	13,907	0.00%
2022/03/21	12	132.17	6	132.25	131.50	6	13,712	0.04%
2022/03/18	45	129.23	13	129.69	129.50	32	13,415	0.24%
2022/03/17	21	122.57	12	123.83	127.00	9	13,097	0.07%
2022/03/16	24	119.19	11	120.41	115.50	13	12,561	0.10%
2022/03/15	10	120.30	18	117.61	116.00	-8	12,323	-0.06%
2022/03/14	18	119.64	13	120.15	120.50	5	12,224	0.04%
2022/03/11	14	116.21	8	116.94	117.50	6	12,051	0.05%
2022/03/10	17	115.71	7	117.14	118.00	10	11,755	0.09%
2022/03/09	3	109.17	2	106.75	107.50	1	11,998	0.01%
2022/03/08	9.3	111.80	52	108.48	106.00	-42.7	12,521	-0.34%
2022/03/07	18.2	109.44	70	108.68	108.00	-51.8	12,436	-0.42%
2022/03/04	5	117.00	11	117.45	117.00	-6	12,518	-0.05%
2022/03/03	4	115.38	3	116.17	114.50	1	12,739	0.01%
2022/03/02	23	114.15	7.1	114.09	115.50	15.9	12,940	0.12%
2022/03/01	5	108.80	6	108.50	111.00	-1	13,007	-0.01%
2022/02/25	37	105.63	14	104.00	107.50	23	13,312	0.17%
2022/02/24	14	101.61	0	0.00	101.00	14	13,622	0.10%
2022/02/22	0	0.00	100	108.00	107.00	-100	14,312	-0.70%
2022/02/21	1	114.00	9	113.33	113.00	-8	14,773	-0.05%
2022/02/18	5	116.50	6	117.92	117.50	-1	15,619	-0.01%
2022/02/17	0	0.00	1	117.00	116.00	-1	16,741	-0.01%
2022/02/16	9	116.00	9	117.94	116.00	0	17,296	0.00%
2022/02/15	12	115.75	13	116.58	115.00	-1	17,696	-0.01%
2022/02/14	4	116.25	1	114.50	114.50	3	18,179	0.02%
2022/02/11	11.1	120.62	8	119.06	120.50	3.1	18,412	0.02%
2022/02/10	2	115.00	46	116.00	113.50	-44	18,570	-0.24%
2022/02/09	59	114.87	17	113.09	115.50	42	18,977	0.22%
2022/02/08	32.1	109.16	18	109.78	109.00	14.1	19,452	0.07%
2022/02/07	56	103.76	0	0.00	106.50	56	19,958	0.28%
2022/01/26	1	105.50	0	0.00	106.00	1	20,938	0.00%
2022/01/25	3	107.83	1	105.50	105.00	2	22,199	0.01%
2022/01/24	1.1	109.77	1	111.00	112.00	0.1	23,333	0.00%
2022/01/20	1.1	112.14	0	0.00	113.00	1.1	24,821	0.00%
2022/01/18	3	116.67	2	117.25	116.00	1	27,585	0.00%
2022/01/17	0	0.00	1	118.50	118.50	-1	27,949	0.00%
2022/01/14	1	111.00	2	112.00	115.50	-1	28,705	0.00%
2022/01/13	1	114.00	1	115.00	114.50	0	29,333	0.00%
2022/01/12	4	116.75	7	118.93	116.50	-3	30,283	-0.01%
2022/01/11	1.2	119.76	5	119.50	117.50	-3.9	31,864	-0.01%
2022/01/07	3.1	123.76	1	125.50	123.50	2.1	33,851	0.01%
2022/01/05	0	0.00	31	135.53	135.00	-31	35,729	-0.09%
2022/01/04	4	141.63	30	143.17	141.00	-26	36,751	-0.07%
2022/01/03	59	146.84	24	145.73	144.50	35	38,902	0.09%
2021/12/30	9	145.00	19	143.66	143.00	-10	39,815	-0.03%
2021/12/29	5	147.90	12	148.13	146.00	-7	40,713	-0.02%
2021/12/28	35	145.89	119.2	146.58	145.50	-84.2	41,252	-0.20%	大賣/
2021/12/27	134.2	142.15	18	142.50	144.50	116.2	41,547	0.28%	大買/鉅額交易
2021/12/24	1	137.50	11	136.50	136.00	-10	41,792	-0.02%
2021/12/23	4	140.13	2	139.00	138.00	2	42,607	0.00%
2021/12/22	3	138.67	7	137.00	136.00	-4	43,380	-0.01%
2021/12/21	6	136.42	0	0.00	136.00	6	44,216	0.01%
2021/12/20	14	134.82	8	133.75	134.50	6	45,849	0.01%
2021/12/17	18	138.39	11	137.23	136.50	7	47,177	0.01%
2021/12/16	15	143.20	4	141.25	143.00	11	48,924	0.02%
2021/12/15	6	134.08	2	136.25	137.00	4	49,234	0.01%
2021/12/14	6	134.58	4	134.00	133.50	2	49,407	0.00%
2021/12/13	3	134.33	6	134.83	134.00	-3	49,442	-0.01%
2021/12/10	1	138.00	1	138.00	137.50	0	49,568	0.00%
2021/12/09	12	140.83	5	140.60	141.50	7	49,819	0.01%
2021/12/08	9	144.44	16	144.13	143.00	-7	50,199	-0.01%
2021/12/07	4	146.00	12	144.71	143.00	-8	50,938	-0.02%
2021/12/06	3	150.17	2	151.00	149.50	1	51,266	0.00%
2021/12/03	45	156.43	43	155.80	155.00	2	51,575	0.00%
2021/12/02	42	154.26	31	154.03	156.00	11	51,503	0.02%
2021/12/01	3	148.33	8	148.13	148.00	-5	51,169	-0.01%
2021/11/30	5	150.20	2	151.50	150.00	3	51,467	0.01%
2021/11/29	11	148.23	10	148.10	148.50	1	51,759	0.00%
2021/11/26	21	145.69	19	140.71	148.50	2	51,975	0.00%
2021/11/25	8	146.25	18	145.19	145.50	-10	51,787	-0.02%
2021/11/24	41	146.62	339	142.45	145.00	-298	51,859	-0.57%	大賣/鉅額交易
2021/11/23	18	150.17	14	147.57	147.00	4	51,866	0.01%
2021/11/22	15	156.63	5	153.00	153.00	10	51,979	0.02%
2021/11/19	15	159.50	23	162.30	156.00	-8	52,766	-0.02%
2021/11/18	30	160.93	36	159.00	157.00	-6	52,749	-0.01%
2021/11/17	50	165.08	63	166.59	165.50	-13	52,962	-0.02%
2021/11/16	512	166.47	81	167.57	159.50	431	52,558	0.82%	大買/鉅額交易
2021/11/15	0	0.00	31	153.66	159.00	-31	51,648	-0.06%
2021/11/12	242	156.08	323	150.61	149.00	-81	51,393	-0.16%	大買/大賣/
2021/11/11	32	149.63	178	149.50	151.50	-146	51,178	-0.29%	大賣/鉅額交易
2021/11/10	73	142.68	9	143.61	145.00	64	50,801	0.13%
2021/11/09	305	150.88	112	142.13	142.00	193	50,612	0.38%	大買/大賣/鉅額交易
2021/11/08	12	143.83	111	146.21	146.50	-99	50,327	-0.20%	大賣/
2021/11/05	49	147.70	50	149.42	147.50	-1	50,121	0.00%
2021/11/04	49	156.46	33	153.42	150.00	16	49,748	0.03%
2021/11/03	32	155.94	62	152.30	160.50	-30	49,363	-0.06%
2021/11/02	34	164.82	31	161.90	154.00	3	48,518	0.01%
2021/11/01	28	158.82	16	161.72	165.50	12	47,371	0.03%
2021/10/29	187	149.40	199	152.06	152.50	-12	46,367	-0.03%	大買/大賣/
2021/10/28	28	142.64	125	143.83	142.50	-97	45,320	-0.21%	大賣/
2021/10/27	132	142.58	13	143.73	141.50	119	45,025	0.26%	大買/鉅額交易
2021/10/26	235	141.12	23	141.28	140.00	212	44,406	0.48%	大買/鉅額交易
2021/10/25	95	134.76	39	134.77	135.00	56	42,768	0.13%
2021/10/22	71	133.78	26	133.40	135.50	45	42,815	0.11%
2021/10/21	40	137.73	41	133.32	132.50	-1	42,435	0.00%
2021/10/20	8	132.56	10.1	132.47	135.50	-2.1	42,141	0.00%
2021/10/19	65	134.20	47	134.09	129.50	18	41,482	0.04%
2021/10/18	21	128.40	21.5	128.74	132.00	-0.5	40,515	0.00%
2021/10/15	22	124.59	63	125.68	128.50	-41	40,101	-0.10%
2021/10/14	49	122.78	65	124.03	117.00	-16	39,579	-0.04%
2021/10/13	20	126.13	33	127.55	122.00	-13	39,274	-0.03%
2021/10/12	41	126.30	28	125.57	128.50	13	39,148	0.03%
2021/10/08	84	125.23	67	127.07	124.00	17	39,173	0.04%
2021/10/07	41	122.13	49	120.08	124.50	-8	37,710	-0.02%
2021/10/06	80	115.43	87	116.20	113.50	-7	37,871	-0.02%
2021/10/05	30	107.37	42	110.70	113.50	-12	37,204	-0.03%
2021/10/04	20	109.18	27	108.74	106.00	-7	36,571	-0.02%
2021/10/01	13	113.73	37	112.43	112.00	-24	36,165	-0.07%
2021/09/30	31	115.34	13	115.19	118.00	18	36,074	0.05%
2021/09/29	23	115.15	49	113.64	112.00	-26	35,335	-0.07%
2021/09/28	28	123.30	7	123.14	122.00	21	34,671	0.06%
2021/09/27	15	125.90	28	126.05	123.00	-13	33,883	-0.04%
2021/09/24	92	121.02	67	121.96	119.50	25	32,349	0.08%
2021/09/23	65	118.61	51	116.81	121.00	14	31,055	0.05%
2021/09/22	8	106.81	12	108.33	110.50	-4	29,473	-0.01%
2021/09/17	2	102.75	7	105.79	107.50	-5	29,084	-0.02%
2021/09/16	100	101.00	10	101.00	101.50	90	28,932	0.31%
2021/09/15	207	101.63	193	101.63	100.50	14	28,857	0.05%	大買/大賣/
2021/09/14	10	108.00	6	107.08	106.00	4	28,654	0.01%
2021/09/13	6	108.17	7	107.79	106.50	-1	28,806	0.00%
2021/09/10	33	106.44	39	105.12	108.00	-6	28,763	-0.02%
2021/09/09	18	101.07	118	100.51	101.50	-100	28,549	-0.35%	大賣/
2021/09/08	9	95.36	3	97.03	94.60	6	28,436	0.02%
2021/09/07	3	99.30	34	99.61	98.60	-31	28,804	-0.11%
2021/09/06	6	104.50	17	103.82	103.50	-11	29,578	-0.04%
2021/09/03	15	102.90	14	104.89	103.00	1	29,580	0.00%
2021/09/02	45	111.72	5	109.50	106.00	40	29,540	0.14%
2021/09/01	44	110.06	30	110.50	114.00	14	29,120	0.05%
2021/08/31	0	0.00	13	106.12	109.00	-13	28,646	-0.05%
2021/08/30	0	0.00	2	106.50	106.00	-2	28,721	-0.01%
2021/08/27	26	105.58	42	105.15	104.50	-16	28,782	-0.06%
2021/08/26	54	107.67	27	110.07	111.50	27	29,032	0.09%
2021/08/25	17	107.91	53	109.39	106.50	-36	28,704	-0.13%
2021/08/24	28	106.61	35.1	104.49	105.00	-7.1	27,801	-0.03%
2021/08/23	69	99.06	24	101.69	104.00	45	27,303	0.16%
2021/08/20	18	91.79	3.3	91.18	94.60	14.7	26,844	0.05%
2021/08/19	0	0.00	10	88.70	86.00	-10	26,642	-0.04%
2021/08/18	116	86.82	100	89.40	89.80	16	26,569	0.06%	大買/
2021/08/17	1.1	86.99	1	92.00	84.50	0.1	26,688	0.00%
2021/08/16	4	89.55	6	88.58	92.00	-2	26,509	-0.01%
2021/08/13	8	95.23	10	93.53	90.30	-2	26,453	-0.01%
2021/08/12	1	93.80	32	93.68	95.60	-31	26,366	-0.12%
2021/08/11	32	93.58	0.1	95.20	93.30	31.9	26,380	0.12%
2021/08/10	1.1	93.32	6	93.97	96.50	-4.9	26,198	-0.02%
2021/08/09	7	98.21	66	97.88	95.40	-59	26,051	-0.23%
2021/08/06	37	107.93	0	0.00	106.00	37	25,867	0.14%
2021/08/05	1	107.00	11	108.05	112.50	-10	25,914	-0.04%
2021/08/04	15	108.43	23	110.70	107.00	-8	26,200	-0.03%
2021/08/03	31	108.52	20	108.08	108.50	11	26,113	0.04%
2021/08/02	2	104.75	2	104.25	106.50	0	26,038	0.00%
2021/07/30	85	109.97	67	105.13	102.50	18	25,949	0.07%
2021/07/29	23	106.41	119	107.79	108.00	-96	25,755	-0.37%	大賣/
2021/07/28	26	104.17	96	103.21	104.50	-70	25,598	-0.27%
2021/07/27	71	118.30	71	115.47	112.00	0	25,361	0.00%
2021/07/26	179	119.95	50	118.13	118.00	129	25,132	0.51%	大買/鉅額交易
2021/07/23	17	115.68	15	116.83	114.00	2	24,749	0.01%
2021/07/22	26	118.02	22	118.32	121.50	4	24,472	0.02%
2021/07/21	50	112.61	23	112.72	117.00	27	23,826	0.11%
2021/07/20	30	112.00	122	108.86	106.50	-92	23,256	-0.40%	大賣/
2021/07/19	51	114.83	59	113.81	112.50	-8	22,976	-0.03%
2021/07/16	56	108.11	24	111.10	111.00	32	22,765	0.14%
2021/07/15	150	99.39	155	97.19	107.00	-5	22,479	-0.02%	大買/大賣/
2021/07/14	82	97.02	83.5	96.59	99.60	-1.5	21,925	-0.01%
2021/07/13	34	96.12	39	92.77	90.60	-5	21,341	-0.02%
2021/07/12	21	89.69	52.5	89.45	92.70	-31.5	20,269	-0.16%
2021/07/09	33	85.93	12	85.29	84.30	21	20,067	0.10%
2021/07/08	28	83.86	7	84.81	83.70	21	20,187	0.10%
2021/07/07	16	82.79	15	84.17	84.30	1	20,213	0.00%
2021/07/06	1	80.80	15	80.33	79.70	-14	20,418	-0.07%
2021/07/05	82	81.20	10	81.60	80.60	72	20,953	0.34%
2021/07/02	10	77.92	2	75.80	79.20	8	21,542	0.04%
2021/07/01	1	76.20	5	75.90	76.10	-4	22,398	-0.02%
2021/06/29	2	78.65	18	78.64	77.70	-16	23,415	-0.07%
2021/06/28	4	83.58	4	84.00	81.50	0	23,399	0.00%
2021/06/25	4	85.87	23	85.43	85.00	-19	24,037	-0.08%
2021/06/24	1	84.00	0	0.00	83.10	1	24,507	0.00%
2021/06/23	5	82.00	50	82.99	82.90	-45	24,570	-0.18%
2021/06/22	17	85.61	72	85.51	81.00	-55	24,919	-0.22%
2021/06/21	9	87.10	0	0.00	85.20	9	25,138	0.04%
2021/06/18	72	84.53	11	83.67	87.50	61	25,777	0.24%
2021/06/17	22	80.81	6	81.08	81.10	16	25,476	0.06%
2021/06/16	20	79.73	201	78.45	78.40	-181	25,378	-0.71%	大賣/鉅額交易
2021/06/15	212	78.88	45	78.59	79.90	167	24,755	0.67%	大買/鉅額交易
2021/06/11	10	71.60	8.2	72.13	72.70	1.8	23,827	0.01%
2021/06/10	21	71.95	3	71.53	70.10	18	23,921	0.08%
2021/06/08	2	70.45	0	0.00	69.40	2	23,948	0.01%
2021/06/07	2	70.90	2.2	70.65	70.80	-0.2	23,914	0.00%
2021/06/04	8	69.83	2	70.95	68.50	6	23,699	0.03%
2021/06/03	3	74.23	16.3	73.79	72.70	-13.3	23,504	-0.06%
2021/06/02	35	69.35	36	69.41	68.80	-1	22,927	0.00%
2021/06/01	4	68.50	12	68.40	69.00	-8	22,715	-0.04%
2021/05/31	15	67.71	16	67.94	67.30	-1	22,613	0.00%
2021/05/28	18	67.83	23	67.87	67.70	-5	22,504	-0.02%
2021/05/27	42	65.88	41	66.06	66.60	1	22,262	0.00%
2021/05/26	2	63.50	32	64.02	63.60	-30	22,025	-0.14%
2021/05/25	232	62.05	165.1	62.97	63.30	66.9	21,986	0.30%	大買/大賣/
2021/05/24	11	58.75	11.2	59.02	59.90	-0.2	21,802	0.00%
2021/05/21	0	0.00	7	57.14	56.00	-7	22,535	-0.03%
2021/05/18	0	0.00	2	52.45	54.00	-2	22,512	-0.01%
2021/05/13	14	54.83	10	55.00	54.80	4	22,250	0.02%
2021/05/12	11	56.16	1	54.60	56.00	10	22,119	0.05%
2021/05/11	1	55.60	3	56.57	53.60	-2	21,817	-0.01%
2021/05/10	7	61.10	7	60.70	58.80	0	21,807	0.00%
2021/05/07	6	61.12	0	0.00	61.90	6	21,825	0.03%
2021/05/06	2	57.90	3	58.83	58.50	-1	21,845	0.00%
2021/05/05	6	59.98	1	62.60	58.00	5	21,940	0.02%
2021/05/04	4	59.10	4	59.30	60.80	0	21,922	0.00%
2021/05/03	4	61.80	15	62.05	61.60	-11	21,814	-0.05%
2021/04/29	0	0.00	1	65.20	65.10	-1	21,797	0.00%
2021/04/28	1	65.10	1	67.50	67.30	0	22,200	0.00%
2021/04/27	1	66.90	10	66.76	66.20	-9	22,450	-0.04%
2021/04/26	1	68.00	4	69.38	68.20	-3	22,748	-0.01%
2021/04/23	23	68.07	35	68.31	68.70	-12	23,292	-0.05%
2021/04/22	17	70.22	9	73.63	67.10	8	23,909	0.03%
2021/04/21	9	76.49	39	76.53	74.50	-30	24,734	-0.12%
2021/04/20	50	73.67	25	74.71	74.90	25	24,436	0.10%
2021/04/19	1	70.50	1	69.20	70.70	0	24,647	0.00%
2021/04/16	23	69.13	0	0.00	68.60	23	24,760	0.09%
2021/04/15	5	69.50	0	0.00	68.80	5	24,734	0.02%
2021/04/14	2	66.25	13	68.22	68.70	-11	24,716	-0.04%
2021/04/13	3	71.03	18	69.30	68.00	-15	24,676	-0.06%
2021/04/12	6	71.13	36	71.64	68.00	-30	24,583	-0.12%
2021/04/09	54	75.37	49	75.53	75.00	5	24,329	0.02%
2021/04/08	64	72.06	17	71.58	74.50	47	23,755	0.20%
2021/04/07	52	68.74	29	67.73	69.00	23	23,064	0.10%
2021/04/06	5	64.74	10	64.88	65.80	-5	22,461	-0.02%
2021/04/01	3	59.83	11	60.50	59.90	-8	21,918	-0.04%
2021/03/31	2	59.90	1	58.70	59.50	1	21,803	0.00%
2021/03/30	9	61.38	14	61.25	60.90	-5	21,724	-0.02%
2021/03/29	4	58.83	6	58.58	59.50	-2	21,067	-0.01%
2021/03/26	0	0.00	22	55.00	55.80	-22	20,571	-0.11%
2021/03/25	10	55.50	47	55.22	55.40	-37	20,466	-0.18%
2021/03/24	53	54.93	60	53.96	55.00	-7	20,076	-0.03%
2021/03/23	111	56.15	70	55.83	52.00	41	19,449	0.21%	大買/
2021/03/22	6	53.77	3	54.60	56.70	3	18,413	0.02%
2021/03/19	15	52.43	0	0.00	51.60	15	18,192	0.08%
2021/03/18	22	51.73	4	51.98	51.80	18	18,173	0.10%
2021/03/17	3	51.60	5	51.74	50.80	-2	18,553	-0.01%
2021/03/16	6	51.73	19	51.81	50.40	-13	19,764	-0.07%
2021/03/15	8	49.89	14	50.31	49.95	-6	20,109	-0.03%
2021/03/12	23	49.41	16	48.68	48.90	7	20,161	0.03%
2021/03/11	6	45.85	3	46.13	46.90	3	20,259	0.01%
2021/03/10	4	45.24	7	45.24	44.70	-3	20,376	-0.01%
2021/03/09	18	44.58	15	44.72	45.00	3	21,015	0.01%
2021/03/08	4	45.59	8	46.33	44.25	-4	20,995	-0.02%
2021/03/05	6	46.21	7	46.39	45.95	-1	21,053	0.00%
2021/03/04	2	46.93	2	46.95	46.80	0	21,449	0.00%
2021/03/03	4	46.76	3	47.15	47.90	1	21,642	0.00%
2021/03/02	8	47.53	4	47.34	47.30	4	21,725	0.02%
2021/02/26	1	47.10	0	0.00	47.60	1	22,034	0.00%
2021/02/25	2	49.00	1	48.35	48.60	1	22,532	0.00%
2021/02/24	5	50.14	1	51.20	49.40	4	22,516	0.02%
2021/02/23	12	51.73	6	52.43	51.80	6	22,425	0.03%
2021/02/22	3	48.67	31	48.18	50.80	-28	21,548	-0.13%
2021/02/19	5	45.96	1	45.75	46.20	4	21,195	0.02%
2021/02/18	4	46.18	0	0.00	46.60	4	21,117	0.02%
2021/02/17	16	47.28	2	46.95	46.25	14	21,022	0.07%
2021/02/05	2	46.10	0	0.00	45.65	2	20,861	0.01%
2021/02/03	2	47.33	1	47.25	47.25	1	20,700	0.00%
2021/02/02	2	47.08	4	47.31	48.00	-2	20,514	-0.01%
2021/02/01	8	43.91	31	44.36	45.85	-23	20,331	-0.11%
2021/01/29	4	45.88	22	45.43	44.80	-18	20,125	-0.09%
2021/01/28	13	47.42	10	47.81	47.10	3	19,980	0.02%
2021/01/27	7	47.76	9	48.33	49.10	-2	19,843	-0.01%
2021/01/26	9	48.53	6	49.33	48.00	3	19,622	0.02%
2021/01/25	5	48.77	13	48.29	49.30	-8	19,481	-0.04%
2021/01/22	14	48.93	41	48.99	49.70	-27	19,292	-0.14%
2021/01/21	72	50.27	21	51.41	48.65	51	19,067	0.27%
2021/01/20	21	48.78	34	49.17	49.40	-13	18,548	-0.07%
2021/01/19	28	51.17	12	51.40	50.00	16	18,146	0.09%
2021/01/18	13	52.63	35	52.80	52.50	-22	17,692	-0.12%
2021/01/15	66	51.91	37	51.20	51.00	29	16,927	0.17%
2021/01/14	34	49.89	17.2	49.69	50.10	16.8	16,128	0.10%
2021/01/13	0	0.00	5	46.85	46.85	-5	14,645	-0.03%
2021/01/12	29	42.58	34	43.49	42.60	-5	14,261	-0.04%
2021/01/11	2	40.95	8	40.76	41.70	-6	13,388	-0.04%
2021/01/08	9	38.90	2	39.43	38.85	7	13,094	0.05%
2021/01/07	7	39.52	4	39.91	39.30	3	13,116	0.02%
2021/01/06	28	40.02	7	39.78	39.80	21	13,007	0.16%
2021/01/05	3	41.23	21	41.48	41.15	-18	12,715	-0.14%
2021/01/04	22	41.78	8	42.45	42.60	14	12,539	0.11%
2020/12/31	20	40.40	42	40.59	40.60	-22	12,196	-0.18%
2020/12/30	3	40.63	0	0.00	40.10	3	12,164	0.02%
2020/12/29	7	42.05	8	42.78	41.00	-1	12,057	-0.01%
2020/12/28	34	41.27	34	41.26	41.65	0	11,676	0.00%
2020/12/25	7	40.72	16	40.26	39.85	-9	11,341	-0.08%
2020/12/24	27	39.17	37	38.94	39.40	-10	11,015	-0.09%
2020/12/23	17	38.01	16	38.82	39.20	1	10,851	0.01%
2020/12/22	3	37.37	10	38.64	37.20	-7	10,783	-0.06%
2020/12/21	14	37.71	1	37.75	37.50	13	10,875	0.12%
2020/12/18	9	38.28	2	38.63	38.85	7	10,875	0.06%
2020/12/17	10	37.70	10	38.50	38.85	0	10,782	0.00%
2020/12/16	12	38.28	1	38.65	38.25	11	10,654	0.10%
2020/12/15	1	38.50	5	38.50	37.70	-4	10,552	-0.04%
2020/12/14	0	0.00	1	40.00	40.15	-1	10,345	-0.01%
2020/12/11	9	39.29	61	39.52	38.80	-52	10,064	-0.52%
2020/12/10	92	40.74	39	41.01	41.10	53	9,491	0.56%
2020/12/09	83	37.60	58	37.88	39.60	25	8,064	0.31%
2020/12/08	11	36.08	13	36.03	36.00	-2	7,328	-0.03%
2020/12/07	7	34.77	8	35.39	35.20	-1	7,011	-0.01%
2020/12/04	2	33.80	0	0.00	34.00	2	6,711	0.03%
2020/12/03	29	34.57	26	34.80	33.45	3	6,581	0.05%
2020/12/01	4	32.41	3	32.72	32.30	1	6,100	0.02%
2020/11/30	2	33.25	0	0.00	32.85	2	5,978	0.03%
2020/11/27	0	0.00	2	32.48	32.30	-2	5,578	-0.04%
2020/11/26	1	31.90	12	32.00	31.95	-11	5,317	-0.21%
2020/11/25	2	31.93	7	32.16	32.05	-5	5,187	-0.10%
2020/11/24	16	31.82	24	31.77	31.70	-8	4,817	-0.17%
2020/11/23	19	29.73	3	30.05	29.80	16	4,219	0.38%
2020/11/20	0	0.00	10	29.21	29.65	-10	4,054	-0.25%
2020/11/19	4	28.40	0	0.00	28.50	4	3,864	0.10%
2020/11/16	0	0.00	1	28.25	28.35	-1	4,401	-0.02%
2020/11/13	2	27.90	2	27.95	27.95	0	4,468	0.00%
2020/11/12	2	27.90	2	27.70	27.65	0	4,634	0.00%
2020/11/09	0	0.00	5	27.85	27.85	-5	4,878	-0.10%
2020/11/06	1	27.55	0	0.00	27.40	1	4,928	0.02%
2020/11/04	0	0.00	15	27.58	27.50	-15	5,145	-0.29%
2020/10/29	1	27.00	0	0.00	27.55	1	5,763	0.02%
2020/10/28	1	27.75	0	0.00	27.65	1	5,909	0.02%
2020/10/22	1	29.05	278	29.63	29.00	-277	7,735	-3.58%	大賣/鉅額交易
2020/10/21	275	29.25	0	0.00	29.15	275	8,049	3.42%	大買/鉅額交易
2020/10/19	3	29.15	0	0.00	29.15	3	9,397	0.03%
2020/10/16	16	28.99	1	28.60	28.55	15	10,259	0.15%
2020/10/15	0	0.00	3	29.23	29.30	-3	10,442	-0.03%
2020/10/13	1	27.75	0	0.00	27.75	1	10,652	0.01%
2020/10/12	0	0.00	1	28.25	27.95	-1	11,226	-0.01%
2020/10/08	2	28.80	25	28.88	28.55	-23	11,454	-0.20%
2020/10/07	23	28.94	1	29.00	29.00	22	12,293	0.18%
2020/10/05	0	0.00	1	27.90	27.85	-1	13,193	-0.01%
2020/09/28	0	0.00	1	28.25	28.30	-1	13,463	-0.01%
2020/09/25	5	28.14	0	0.00	27.50	5	13,617	0.04%
2020/09/24	8	30.34	9	29.47	29.35	-1	13,724	-0.01%
2020/09/23	0	0.00	1	30.00	30.00	-1	13,469	-0.01%
2020/09/22	5	29.19	1	28.85	29.35	4	13,378	0.03%
2020/09/16	5	29.65	5	29.30	29.10	0	13,299	0.00%
2020/09/14	0	0.00	1	29.00	28.90	-1	13,345	-0.01%
2020/09/11	1	28.25	0	0.00	28.35	1	13,328	0.01%
2020/09/08	3	29.30	0	0.00	28.90	3	13,385	0.02%
2020/09/07	78	28.97	78	29.55	29.35	0	13,385	0.00%
2020/09/02	14	27.41	44	27.39	27.30	-30	13,432	-0.22%
2020/08/31	1	26.90	0	0.00	26.85	1	13,585	0.01%
2020/08/25	2	26.75	0	0.00	26.75	2	14,112	0.01%
2020/08/24	10	26.90	0	0.00	26.55	10	14,208	0.07%
2020/08/21	20	27.00	0	0.00	27.05	20	14,326	0.14%
2020/08/20	3	27.67	2	27.10	27.00	1	14,302	0.01%
2020/08/19	0	0.00	8	30.05	30.00	-8	14,482	-0.06%
2020/08/18	0	0.00	6	30.98	30.40	-6	15,022	-0.04%
2020/08/17	7	30.31	0	0.00	30.40	7	15,120	0.05%
2020/08/14	1	29.60	0	0.00	29.80	1	15,224	0.01%
2020/08/13	0	0.00	10	29.25	29.00	-10	15,368	-0.07%
2020/08/12	10	29.00	0	0.00	29.00	10	15,414	0.06%
2020/08/11	3	29.27	2	29.70	29.05	1	15,467	0.01%
2020/08/10	4	29.60	0	0.00	29.45	4	15,465	0.03%
2020/08/06	2	30.85	19	30.58	30.45	-17	15,867	-0.11%
2020/08/05	2	31.15	1	31.40	31.10	1	15,774	0.01%
2020/08/04	2	31.45	1	31.65	31.60	1	15,797	0.01%
2020/08/03	3	31.37	0	0.00	31.55	3	15,611	0.02%
2020/07/30	3	31.90	1	31.45	31.80	2	15,356	0.01%
2020/07/29	3	31.23	2	31.50	31.95	1	15,201	0.01%
2020/07/28	25	33.50	32	34.05	30.50	-7	14,897	-0.05%
2020/07/27	17	31.75	16	31.96	32.80	1	13,771	0.01%
2020/07/24	1	31.10	312	31.81	31.25	-311	13,310	-2.34%	大賣/鉅額交易
2020/07/23	2	32.28	205	32.22	32.40	-203	12,818	-1.58%	大賣/鉅額交易
2020/07/22	4	31.38	602	29.65	30.85	-598	11,977	-4.99%	大賣/鉅額交易
2020/07/21	1,085	29.41	19	29.25	29.05	1,066	11,113	9.59%	大買/鉅額交易
2020/07/20	11	28.86	61	28.76	28.55	-50	10,922	-0.46%
2020/07/17	54	28.17	1	28.80	28.80	53	10,895	0.49%
2020/07/16	11	29.85	16	29.45	29.90	-5	10,660	-0.05%
2020/07/15	11	28.60	6	29.03	28.15	5	10,122	0.05%
2020/07/14	62	29.92	12	29.97	29.20	50	10,025	0.50%
2020/07/13	16	28.89	28.5	28.98	29.85	-12.5	9,341	-0.13%
2020/07/10	1	26.85	0	0.00	27.15	1	8,774	0.01%
2020/07/08	1	27.30	0	0.00	27.45	1	8,708	0.01%
2020/07/07	26	28.12	22	27.08	26.95	4	8,664	0.05%
2020/07/06	12	27.95	5	28.09	27.90	7	8,586	0.08%
2020/07/03	8	27.50	6	27.42	27.50	2	8,474	0.02%
2020/07/01	1	25.95	0	0.00	25.90	1	8,284	0.01%
2020/06/30	1	25.65	0	0.00	25.65	1	8,290	0.01%
2020/06/29	1	25.80	0	0.00	25.60	1	8,311	0.01%
2020/06/19	0	0.00	1	26.90	26.55	-1	8,517	-0.01%
2020/06/18	1	26.45	0	0.00	26.40	1	8,458	0.01%
2020/06/12	2	26.05	0	0.00	26.65	2	8,997	0.02%
2020/06/11	4	27.54	1	26.70	26.80	3	9,112	0.03%
2020/06/10	4	28.21	2	28.33	27.85	2	9,212	0.02%
2020/06/09	1	29.25	1	28.55	28.55	0	9,325	0.00%
2020/06/08	1	28.95	0	0.00	28.80	1	9,473	0.01%
2020/06/05	1	28.65	6	28.75	28.50	-5	9,803	-0.05%
2020/06/04	15	29.25	11	29.59	28.65	4	9,915	0.04%
2020/06/02	0	0.00	50	28.00	27.90	-50	9,514	-0.53%
2020/05/29	1	27.80	8	28.43	27.80	-7	9,546	-0.07%
2020/05/28	58	28.52	1	29.00	28.20	57	9,543	0.60%
2020/05/27	0	0.00	4	28.73	28.20	-4	9,648	-0.04%
2020/05/26	10	29.34	4	29.68	28.25	6	9,586	0.06%
2020/05/25	13	28.41	28	28.63	29.65	-15	9,149	-0.16%
2020/05/22	4	27.55	94	27.92	27.15	-90	8,577	-1.05%
2020/05/21	92	27.02	0	0.00	27.05	92	8,375	1.10%
2020/05/20	2	26.75	5	26.84	26.60	-3	8,425	-0.04%
2020/05/19	3	25.93	0	0.00	25.80	3	8,255	0.04%
2020/05/18	0	0.00	91	26.36	25.90	-91	8,212	-1.11%
2020/05/15	89	26.16	0	0.00	26.20	89	8,136	1.09%
2020/05/14	3	26.28	0	0.00	25.55	3	8,251	0.04%
2020/05/13	13	26.95	21	27.29	26.70	-8	8,194	-0.10%
2020/05/12	2	26.15	0	0.00	25.70	2	7,714	0.03%
2020/05/11	0	0.00	3	26.12	26.10	-3	7,665	-0.04%
2020/05/08	3	25.30	0	0.00	24.85	3	7,479	0.04%
2020/05/05	2	25.00	0	0.00	24.75	2	7,380	0.03%
2020/04/30	9	25.22	1	25.10	25.10	8	7,414	0.11%
2020/04/29	15	24.90	0	0.00	24.75	15	7,372	0.20%
2020/04/28	20	24.75	1	24.80	24.80	19	7,370	0.26%
2020/04/27	0	0.00	3	24.80	24.65	-3	7,409	-0.04%
2020/04/24	0	0.00	1	24.60	24.50	-1	7,376	-0.01%
2020/04/22	0	0.00	10	24.45	24.55	-10	7,331	-0.14%
2020/04/21	1	25.00	25	24.77	24.85	-24	7,295	-0.33%
2020/04/20	70	25.90	0	0.00	25.60	70	7,285	0.96%
2020/04/17	1	25.90	70	25.70	25.70	-69	7,299	-0.95%
2020/04/16	0	0.00	6	26.71	26.40	-6	7,188	-0.08%
2020/04/15	623	26.50	622	26.54	26.40	1	7,028	0.01%	大買/大賣/
2020/04/14	3	24.88	0	0.00	24.80	3	6,732	0.04%
2020/04/08	1	25.65	8	25.95	25.95	-7	6,764	-0.10%
2020/04/07	1	25.00	1	25.40	25.00	0	6,686	0.00%
2020/04/01	1	24.40	0	0.00	24.55	1	6,830	0.01%
2020/03/27	2	24.65	2	24.10	24.10	0	6,853	0.00%
2020/03/26	10	24.05	10	24.25	24.30	0	6,756	0.00%
2020/03/25	0	0.00	3	24.08	23.70	-3	6,701	-0.04%
2020/03/24	5	23.12	0	0.00	23.00	5	6,644	0.08%
2020/03/23	1	22.15	0	0.00	22.15	1	6,714	0.01%
2020/03/20	3	23.63	0	0.00	23.85	3	6,729	0.04%
2020/03/19	2	23.75	2	22.60	22.50	0	6,636	0.00%
2020/03/18	5	26.28	0	0.00	25.00	5	6,424	0.08%
2020/03/17	86	26.21	87	25.85	25.55	-1	6,298	-0.02%
2020/03/16	15	27.14	2	27.38	25.40	13	6,120	0.21%
2020/03/13	1	24.50	21	25.03	26.80	-20	5,965	-0.34%
2020/03/11	3	28.03	2	29.13	27.40	1	5,446	0.02%
2020/03/10	1	27.50	4	26.54	27.50	-3	5,079	-0.06%
2020/03/09	1	27.00	0	0.00	26.30	1	4,915	0.02%
2020/03/06	1	27.30	0	0.00	27.15	1	4,854	0.02%
2020/03/05	0	0.00	1	28.05	27.60	-1	4,858	-0.02%
2020/03/04	0	0.00	2	27.40	27.75	-2	4,793	-0.04%
2020/03/03	1	27.70	2	28.20	27.25	-1	4,726	-0.02%
2020/03/02	4	26.69	3	26.88	27.60	1	4,655	0.02%
2020/02/27	0	0.00	35	27.16	25.95	-35	4,440	-0.79%
2020/02/26	38	27.15	0	0.00	27.05	38	4,356	0.87%
2020/02/25	1	26.80	0	0.00	27.00	1	4,275	0.02%
2020/02/24	3	27.25	0	0.00	27.35	3	4,233	0.07%
2020/02/21	10	28.10	27	27.83	27.75	-17	4,182	-0.41%
2020/02/20	0	0.00	24	26.75	26.60	-24	3,930	-0.61%
2020/02/19	22	26.10	0	0.00	26.10	22	3,856	0.57%
2020/02/17	3	26.40	6	26.18	26.05	-3	3,836	-0.08%
2020/02/14	1	24.75	1	25.00	25.25	0	3,664	0.00%
2020/02/13	2	24.85	0	0.00	24.40	2	3,664	0.05%
2020/02/10	1	23.70	0	0.00	24.00	1	3,879	0.03%
2020/02/07	4	24.60	0	0.00	24.35	4	3,919	0.10%
2020/02/05	0	0.00	1	25.25	24.80	-1	4,015	-0.02%
2020/02/03	1	23.80	0	0.00	24.35	1	4,150	0.02%
2020/01/31	1	24.95	8	24.91	24.95	-7	4,194	-0.17%
2020/01/30	1	24.25	6	24.25	24.15	-5	4,397	-0.11%
2020/01/16	2	27.25	2	27.05	27.10	0	5,072	0.00%
2020/01/15	2	27.30	1	27.05	27.30	1	5,279	0.02%
2020/01/13	0	0.00	1	27.00	27.25	-1	5,853	-0.02%
2020/01/10	1	26.05	0	0.00	26.05	1	5,896	0.02%
2020/01/09	0	0.00	3	26.92	26.60	-3	5,912	-0.05%
2020/01/07	1	27.00	0	0.00	27.00	1	6,131	0.02%
2020/01/06	0	0.00	120	27.31	27.20	-120	6,277	-1.91%	大賣/鉅額交易
2020/01/03	1	28.00	11.5	28.67	27.85	-10.5	6,359	-0.16%
2020/01/02	2	28.40	20	28.40	28.65	-18	6,279	-0.29%
2019/12/30	16	28.30	20	28.53	28.30	-4	6,298	-0.06%
2019/12/27	155	28.11	4	28.26	28.80	151	6,322	2.39%	大買/鉅額交易
2019/12/25	3	27.82	2	27.90	27.60	1	6,239	0.02%
2019/12/23	0	0.00	1	27.25	27.20	-1	6,613	-0.02%
2019/12/20	1	27.00	0	0.00	27.40	1	6,783	0.01%
2019/12/19	0	0.00	70	27.61	27.35	-70	6,885	-1.02%
2019/12/18	3	28.15	36	28.06	27.80	-33	6,963	-0.47%
2019/12/17	1	27.55	10	27.60	27.70	-9	6,939	-0.13%
2019/12/16	0	0.00	30	27.28	27.65	-30	7,250	-0.41%
2019/12/13	0	0.00	47	27.35	26.90	-47	7,393	-0.64%
2019/12/12	5	27.68	7	27.54	27.25	-2	7,686	-0.03%
2019/12/11	0	0.00	10	27.00	27.00	-10	7,745	-0.13%
2019/12/10	202	27.30	0	0.00	27.40	202	7,820	2.58%	大買/鉅額交易
2019/12/06	0	0.00	1	26.55	26.55	-1	8,116	-0.01%
2019/12/05	0	0.00	1	27.00	26.40	-1	8,265	-0.01%
2019/12/02	4	25.80	0	0.00	25.70	4	9,269	0.04%
2019/11/29	2	26.35	0	0.00	26.30	2	9,437	0.02%
2019/11/21	0	0.00	2	26.55	26.60	-2	10,956	-0.02%
2019/11/14	2	26.50	0	0.00	26.40	2	11,883	0.02%
2019/11/11	6	26.42	0	0.00	26.10	6	12,030	0.05%
2019/11/08	2	27.90	0	0.00	27.80	2	11,953	0.02%
2019/11/07	3	27.87	1	27.75	27.85	2	11,988	0.02%
2019/11/06	1	28.55	0	0.00	28.60	1	11,956	0.01%
2019/10/31	3	28.60	0	0.00	28.45	3	12,027	0.02%
2019/10/29	3	29.50	11	30.11	29.05	-8	12,127	-0.07%
2019/10/28	2	30.13	5	30.31	30.50	-3	12,117	-0.02%
2019/10/25	8	29.74	9	30.44	29.50	-1	12,124	-0.01%
2019/10/24	1	29.95	16	30.00	30.10	-15	12,211	-0.12%
2019/10/23	6	29.76	1	29.50	29.30	5	12,519	0.04%
2019/10/22	8	29.66	0	0.00	29.35	8	12,728	0.06%
2019/10/21	3	29.10	12	29.28	29.90	-9	12,456	-0.07%
2019/10/17	1	27.95	0	0.00	27.70	1	11,995	0.01%
2019/10/16	0	0.00	1	27.75	27.65	-1	11,950	-0.01%
2019/10/15	6	28.47	3	27.95	28.05	3	11,894	0.03%
2019/10/14	0	0.00	1	28.00	27.50	-1	11,716	-0.01%
2019/10/09	5	26.44	3	26.40	26.55	2	11,566	0.02%
2019/10/08	1	27.60	2	27.65	27.15	-1	11,500	-0.01%
2019/10/07	1	27.85	1	27.55	27.50	0	11,646	0.00%
2019/10/04	2	27.30	0	0.00	27.20	2	11,606	0.02%
2019/10/03	7	27.41	3	27.52	27.70	4	11,556	0.03%
2019/10/02	0	0.00	145	27.59	27.60	-145	11,484	-1.26%	大賣/鉅額交易
2019/10/01	145	27.98	0	0.00	28.00	145	11,450	1.27%	大買/鉅額交易
2019/09/27	4	27.74	3	27.92	27.80	1	11,387	0.01%
2019/09/26	12	27.83	9	27.66	27.50	3	11,208	0.03%
2019/09/25	9	28.93	8	28.98	28.35	1	10,953	0.01%
2019/09/24	3	30.22	2	30.15	29.85	1	10,798	0.01%
2019/09/23	2	30.25	4	30.33	30.00	-2	10,717	-0.02%
2019/09/20	4	30.19	2	30.05	30.20	2	10,628	0.02%
2019/09/19	3	30.35	7	30.36	30.05	-4	10,540	-0.04%
2019/09/18	4	29.65	40	29.75	29.50	-36	10,244	-0.35%
2019/09/17	19	29.45	6	29.33	29.50	13	10,125	0.13%
2019/09/16	4	27.46	4	27.55	28.15	0	9,888	0.00%
2019/09/12	3	28.07	1	28.35	28.05	2	9,886	0.02%
2019/09/11	14	28.07	13	28.34	28.05	1	10,039	0.01%
2019/09/09	5	28.74	0	0.00	28.95	5	10,108	0.05%
2019/09/06	10	30.31	8	29.73	29.45	2	9,927	0.02%
2019/09/05	1	29.70	4	29.33	29.60	-3	9,312	-0.03%
2019/09/04	2	28.68	1	28.60	28.95	1	9,063	0.01%
2019/09/02	8	27.93	16	27.61	28.35	-8	8,571	-0.09%
2019/08/30	6	27.28	71	27.27	26.55	-65	8,235	-0.79%
2019/08/29	70	27.11	13	27.54	27.00	57	7,901	0.72%
2019/08/28	3	25.53	3	25.53	26.45	0	7,205	0.00%
2019/08/23	6	24.81	0	0.00	24.75	6	6,802	0.09%
2019/08/21	12	24.69	1	24.70	24.50	11	6,537	0.17%
2019/08/20	5	23.95	5	23.88	23.65	0	6,220	0.00%
2019/08/19	5	24.30	12	24.20	24.15	-7	6,102	-0.11%
2019/08/16	1	21.05	1	23.30	23.30	0	5,753	0.00%
2019/08/14	12	22.65	1	22.60	21.90	11	5,573	0.20%
2019/08/13	0	0.00	15	22.10	22.25	-15	5,500	-0.27%
2019/08/12	1	22.05	0	0.00	22.00	1	5,453	0.02%
2019/08/08	0	0.00	1	22.90	22.65	-1	5,387	-0.02%
2019/08/07	1	22.25	0	0.00	22.30	1	5,328	0.02%
2019/08/06	1	21.30	1	22.55	22.90	0	5,269	0.00%
2019/08/05	2	22.95	0	0.00	22.60	2	5,168	0.04%
2019/08/02	1	23.30	2	23.33	23.50	-1	5,096	-0.02%
2019/08/01	6	23.85	6	23.80	23.80	0	5,016	0.00%
2019/07/31	42	23.66	3	24.07	24.45	39	4,909	0.79%
2019/07/30	1	23.30	60	23.84	23.15	-59	4,722	-1.25%
2019/07/29	30	24.90	15	25.00	24.35	15	4,488	0.33%
2019/07/26	10	24.10	41	24.07	24.70	-31	4,170	-0.74%
2019/07/25	30	23.48	17	23.58	24.00	13	3,834	0.34%
2019/07/24	42	22.11	5	21.78	22.60	37	3,320	1.11%
2019/07/23	1	20.50	0	0.00	20.55	1	2,934	0.03%
2019/07/18	1	20.05	0	0.00	20.00	1	2,947	0.03%
2019/07/16	1	20.85	0	0.00	20.95	1	2,954	0.03%
2019/07/12	0	0.00	1	21.30	21.65	-1	2,959	-0.03%
2019/07/11	21	21.50	1	20.85	21.25	20	2,936	0.68%
2019/07/10	0	0.00	1	20.25	20.50	-1	2,775	-0.04%
2019/07/03	1	19.75	1	19.95	19.90	0	2,750	0.00%
2019/06/27	0	0.00	30	19.90	19.75	-30	2,712	-1.11%
2019/06/26	2	19.65	1	19.85	19.60	1	2,681	0.04%
2019/06/25	3	20.15	3	20.18	20.10	0	2,652	0.00%
2019/06/24	1	20.25	1	20.45	20.50	0	2,582	0.00%
2019/06/21	1	20.10	2	20.18	19.90	-1	2,483	-0.04%
2019/06/20	3	19.52	3	19.35	19.90	0	2,370	0.00%
2019/06/19	17	19.41	17	19.19	19.60	0	2,235	0.00%
2019/06/18	38	18.82	8	18.89	19.40	30	1,976	1.52%
2019/05/27	0	0.00	20	15.60	15.50	-20	1,834	-1.09%
2019/05/24	0	0.00	11	15.70	15.60	-11	1,872	-0.59%
2019/05/21	1	15.70	0	0.00	15.95	1	2,102	0.05%
2019/05/20	1	15.90	0	0.00	16.05	1	2,153	0.05%
2019/05/17	1	16.75	0	0.00	16.40	1	2,215	0.05%
2019/05/14	1	16.75	0	0.00	17.35	1	2,712	0.04%
2019/05/09	1	18.00	0	0.00	17.60	1	3,017	0.03%
2019/05/06	1	19.05	0	0.00	18.90	1	3,136	0.03%
2019/04/26	2	20.33	0	0.00	20.25	2	3,277	0.06%
2019/04/25	1	20.80	0	0.00	20.75	1	3,270	0.03%
2019/04/19	0	0.00	3	21.05	21.35	-3	3,256	-0.09%
2019/04/16	0	0.00	3	21.50	21.60	-3	3,211	-0.09%
2019/04/11	3	21.05	3	21.45	21.00	0	3,246	0.00%
2019/04/10	3	21.30	0	0.00	21.30	3	3,240	0.09%
2019/04/02	0	0.00	1	21.60	21.35	-1	3,254	-0.03%
2019/04/01	0	0.00	1	21.40	21.35	-1	3,261	-0.03%
2019/03/27	1	20.15	0	0.00	20.20	1	3,380	0.03%
2019/03/21	1	21.45	1	21.40	21.50	0	3,553	0.00%
2019/03/20	0	0.00	1	21.45	21.30	-1	3,649	-0.03%
2019/03/15	1	20.70	0	0.00	20.90	1	4,040	0.02%
2019/03/08	1	21.05	0	0.00	21.25	1	5,379	0.02%
2019/03/07	1	22.10	0	0.00	21.60	1	5,422	0.02%
2019/03/05	1	22.25	0	0.00	22.20	1	5,688	0.02%
2019/02/22	1	23.15	1	23.10	23.00	0	6,778	0.00%
2019/02/21	0	0.00	2	23.20	23.30	-2	6,803	-0.03%
2019/02/20	1	23.65	1	24.20	23.50	0	6,788	0.00%
2019/02/14	28	24.11	28	23.60	23.10	0	6,546	0.00%
2019/02/13	4	22.80	5	23.37	23.45	-1	6,366	-0.02%
2019/02/12	6	22.10	7	22.06	21.90	-1	6,143	-0.02%
2019/02/11	4	21.29	4	21.75	21.40	0	6,069	0.00%
2019/01/30	5	20.50	0	0.00	20.30	5	6,027	0.08%
2019/01/28	1	21.20	2	21.03	20.70	-1	6,058	-0.02%
2019/01/25	2	20.90	2	20.75	20.50	0	6,080	0.00%
2019/01/23	1	20.05	0	0.00	20.20	1	6,287	0.02%
2019/01/21	0	0.00	5	20.61	20.85	-5	6,329	-0.08%
2019/01/18	0	0.00	3	19.67	19.80	-3	6,246	-0.05%
2019/01/14	1	18.85	0	0.00	19.10	1	6,313	0.02%
2019/01/10	0	0.00	1	20.10	19.55	-1	6,345	-0.02%
2019/01/04	1	18.20	0	0.00	18.80	1	6,548	0.02%
2019/01/03	10	19.79	0	0.00	19.55	10	6,558	0.15%
2019/01/02	2	20.25	12	20.10	20.05	-10	6,614	-0.15%
2018/12/27	10	20.60	13	20.37	20.25	-3	6,771	-0.04%
2018/12/26	3	20.32	0	0.00	19.85	3	6,784	0.04%
2018/12/25	15	19.92	0	0.00	20.00	15	6,833	0.22%
2018/12/24	0	0.00	15	20.45	20.50	-15	6,844	-0.22%
2018/12/19	1	20.55	0	0.00	20.75	1	6,866	0.01%
2018/12/14	1	21.45	0	0.00	21.60	1	7,092	0.01%
2018/12/13	1	22.20	0	0.00	22.10	1	7,128	0.01%
2018/12/12	3	22.55	4	23.01	22.85	-1	7,105	-0.01%
2018/12/10	2	22.00	1	22.15	22.05	1	7,070	0.01%
2018/12/07	0	0.00	2	23.23	22.60	-2	7,085	-0.03%
2018/12/06	3	22.48	0	0.00	22.20	3	7,191	0.04%
2018/12/05	4	23.80	3	23.65	24.00	1	7,061	0.01%
2018/12/04	2	24.23	5	23.79	24.50	-3	6,721	-0.04%
2018/12/03	1	22.45	6	22.65	22.50	-5	6,286	-0.08%
2018/11/30	4	21.88	3	21.85	22.00	1	6,189	0.02%
2018/11/29	5	22.57	0	0.00	21.90	5	6,162	0.08%
2018/11/28	9	22.77	11	22.53	22.25	-2	6,052	-0.03%
2018/11/27	10	22.00	19	22.38	22.25	-9	5,919	-0.15%
2018/11/26	2	21.70	0	0.00	21.60	2	5,645	0.04%
2018/11/23	0	0.00	1	22.00	21.70	-1	5,570	-0.02%
2018/11/22	14	20.76	4	20.96	21.15	10	5,292	0.19%
2018/11/21	0	0.00	4	19.75	20.55	-4	4,970	-0.08%
2018/11/20	3	19.05	0	0.00	18.70	3	4,900	0.06%
2018/11/16	0	0.00	1	18.80	18.15	-1	4,942	-0.02%
2018/11/13	1	17.40	1	18.15	18.60	0	5,141	0.00%
2018/11/08	1	18.00	0	0.00	18.00	1	5,248	0.02%
2018/11/07	0	0.00	2	18.40	18.60	-2	5,226	-0.04%
2018/11/06	1	17.50	1	18.45	17.40	0	5,254	0.00%
2018/11/01	21	18.27	11	18.55	17.70	10	5,296	0.19%
2018/10/31	0	0.00	5	17.26	17.50	-5	5,205	-0.10%
2018/10/30	4	15.95	0	0.00	15.95	4	5,117	0.08%
2018/10/29	4	16.45	2	16.70	16.10	2	5,175	0.04%
2018/10/26	10	15.73	0	0.00	15.65	10	5,221	0.19%
2018/10/25	1	16.40	0	0.00	16.15	1	5,225	0.02%
2018/10/24	1	18.25	0	0.00	17.90	1	5,183	0.02%
2018/10/23	1	18.45	0	0.00	18.35	1	5,214	0.02%
2018/10/22	0	0.00	2	18.98	19.10	-2	5,280	-0.04%
2018/10/19	2	18.60	1	18.60	18.60	1	5,440	0.02%
2018/10/17	1	19.50	2	20.10	19.45	-1	5,542	-0.02%
2018/10/16	5	19.88	2	20.03	19.50	3	5,573	0.05%
2018/10/15	1	19.00	0	0.00	19.10	1	5,654	0.02%
2018/10/12	0	0.00	3	19.25	19.30	-3	5,774	-0.05%
2018/10/11	1	18.15	0	0.00	18.00	1	5,828	0.02%
2018/10/09	101	20.05	1	19.90	20.00	100	5,909	1.69%	大買/
2018/10/08	1	20.50	0	0.00	20.70	1	6,010	0.02%
2018/10/05	7	20.43	101	20.00	20.30	-94	6,078	-1.55%	大賣/
2018/10/03	2	22.65	1	22.25	22.30	1	6,180	0.02%
2018/09/28	0	0.00	4	23.61	23.70	-4	6,784	-0.06%
2018/09/27	4	23.59	1	24.35	23.30	3	6,877	0.04%
2018/09/25	2	23.60	1	24.35	23.65	1	7,080	0.01%
2018/09/21	0	0.00	1	24.15	23.95	-1	7,036	-0.01%
2018/09/19	10	24.18	18	24.12	23.10	-8	7,126	-0.11%
2018/09/18	3	23.15	0	0.00	23.00	3	7,137	0.04%
2018/09/17	5	23.82	1	23.75	24.20	4	7,271	0.06%
2018/09/14	0	0.00	1	23.25	23.25	-1	7,240	-0.01%
2018/09/13	6	21.40	6	21.18	21.15	0	7,349	0.00%
2018/09/11	0	0.00	2	21.95	22.10	-2	7,600	-0.03%
2018/09/10	0	0.00	3	23.40	22.45	-3	7,871	-0.04%
2018/09/07	2	24.70	0	0.00	24.90	2	7,830	0.03%
2018/09/06	0	0.00	3	27.00	26.65	-3	7,859	-0.04%
2018/08/28	2	28.30	0	0.00	28.05	2	8,965	0.02%
2018/08/17	1	28.50	0	0.00	28.90	1	14,306	0.01%
2018/08/16	1	27.75	1	29.20	29.25	0	14,575	0.00%
2018/08/13	5	30.35	0	0.00	29.90	5	14,941	0.03%
2018/08/09	1	30.65	5	30.65	30.60	-4	14,955	-0.03%
2018/08/08	1	31.00	0	0.00	31.00	1	15,330	0.01%
2018/08/03	0	0.00	1	32.05	32.35	-1	15,863	-0.01%
2018/08/02	1	31.40	0	0.00	31.35	1	15,852	0.01%
2018/07/30	1	33.75	8	33.65	33.65	-7	16,049	-0.04%
2018/07/27	2	34.75	0	0.00	35.00	2	16,001	0.01%
2018/07/26	40	35.23	2	35.30	35.40	38	15,934	0.24%
2018/07/23	1	32.70	1	33.20	33.80	0	15,617	0.00%
2018/07/19	0	0.00	2	33.78	34.15	-2	15,410	-0.01%
2018/07/18	3	32.32	0	0.00	32.50	3	15,296	0.02%
2018/07/17	3	34.57	0	0.00	34.05	3	15,193	0.02%
2018/07/16	15	36.43	16	35.93	35.70	-1	15,078	-0.01%
2018/07/13	1	34.90	2	35.38	34.55	-1	15,044	-0.01%
2018/07/11	1	33.25	1	34.70	34.55	0	14,897	0.00%
2018/07/10	0	0.00	2	34.25	34.30	-2	14,731	-0.01%
2018/07/09	1	32.50	1	32.55	32.55	0	14,561	0.00%
2018/07/06	20	32.10	1	32.20	33.80	19	14,382	0.13%
2018/07/05	1	30.85	0	0.00	30.75	1	14,183	0.01%
2018/07/04	2	31.13	20	32.25	30.70	-18	14,034	-0.13%
2018/07/02	0	0.00	3	34.55	34.20	-3	13,741	-0.02%
2018/06/28	11	35.10	10	35.63	34.50	1	13,546	0.01%
2018/06/27	5	37.11	2	37.35	36.50	3	13,363	0.02%
2018/06/26	2	37.38	2	37.88	36.90	0	13,272	0.00%
2018/06/25	8	37.26	120	36.79	36.80	-112	13,101	-0.85%	大賣/鉅額交易
2018/06/22	5	39.65	0	0.00	38.65	5	12,955	0.04%
2018/06/21	8	38.71	1.1	40.28	41.00	6.9	12,800	0.05%
2018/06/20	5	37.87	28	38.22	37.75	-23	12,560	-0.18%
2018/06/19	1	39.85	15	41.69	39.80	-14	12,439	-0.11%
2018/06/14	2	39.00	28	39.00	39.60	-26	12,239	-0.21%
2018/06/13	2	39.08	1	39.00	39.00	1	12,350	0.01%
2018/06/12	37	42.79	47	41.80	42.45	-10	12,426	-0.08%
2018/06/11	29	38.95	12	40.75	41.00	17	12,131	0.14%
2018/06/08	9	37.50	0	0.00	37.30	9	11,994	0.08%
2018/06/07	1	36.80	1	37.00	37.00	0	11,951	0.00%
2018/06/06	0	0.00	4	35.83	35.90	-4	11,989	-0.03%
2018/06/05	1	34.20	6	37.10	34.60	-5	12,093	-0.04%
2018/06/04	0	0.00	131	37.05	37.20	-131	12,044	-1.09%	大賣/鉅額交易
2018/06/01	2	37.50	3	37.10	37.00	-1	11,883	-0.01%
2018/05/31	22	39.09	89	39.81	38.20	-67	11,358	-0.59%
2018/05/30	26	37.14	174	36.69	37.60	-148	10,218	-1.45%	大賣/鉅額交易
2018/05/29	272	34.23	968	33.62	34.20	-696	9,074	-7.67%	大買/大賣/鉅額交易
2018/05/28	330	30.91	0	0.00	32.05	330	7,610	4.34%	大買/鉅額交易
2018/05/25	749	29.08	316	28.29	29.15	433	7,234	5.99%	大買/大賣/鉅額交易
2018/05/24	7	26.21	490	26.27	26.50	-483	6,262	-7.71%	大賣/鉅額交易
2018/05/23	882	26.22	708	25.95	25.90	174	5,976	2.91%	大買/大賣/鉅額交易
2018/05/22	0	0.00	9	25.93	25.10	-9	5,631	-0.16%
2018/05/21	65	25.51	12	25.55	26.05	53	5,538	0.96%
2018/05/18	677	25.27	0	0.00	25.05	677	5,420	12.49%	大買/鉅額交易
2018/05/17	0	0.00	10	24.55	24.40	-10	5,346	-0.19%
2018/05/16	5	26.15	2	26.08	25.20	3	5,258	0.06%
2018/05/15	2	24.98	1	25.30	24.90	1	4,897	0.02%
2018/05/14	26	25.77	6	25.61	25.80	20	4,846	0.41%
2018/05/07	3	22.50	4	22.59	22.75	-1	3,983	-0.03%
2018/05/02	1	22.45	0	0.00	22.05	1	4,147	0.02%
2018/04/17	1	23.55	0	0.00	23.50	1	4,975	0.02%
2018/04/16	0	0.00	2	24.68	24.60	-2	4,971	-0.04%
2018/04/13	3	24.77	0	0.00	24.95	3	4,975	0.06%
2018/03/23	2	23.40	0	0.00	23.95	2	5,309	0.04%
2018/03/22	5	26.22	9	25.85	24.85	-4	5,264	-0.08%
2018/03/21	5	26.87	20	26.24	25.85	-15	5,189	-0.29%
2018/03/20	0	0.00	2	26.40	26.35	-2	5,112	-0.04%
2018/03/19	2	25.83	0	0.00	26.50	2	4,988	0.04%
2018/03/16	7	25.87	0	0.00	25.55	7	4,795	0.15%
2018/03/15	0	0.00	1	24.85	24.80	-1	4,566	-0.02%
2018/03/14	2	25.20	2	25.43	24.80	0	4,605	0.00%
2018/03/13	5	24.88	0	0.00	25.10	5	4,568	0.11%
2018/03/12	4	25.08	2	24.58	24.70	2	4,578	0.04%
2018/03/09	1	24.50	0	0.00	24.40	1	4,563	0.02%
2018/03/08	3	22.43	0	0.00	23.35	3	4,559	0.07%
2018/03/07	5	21.60	5	21.10	21.25	0	4,549	0.00%
2018/02/21	1	21.00	0	0.00	21.15	1	6,514	0.02%
2018/02/08	0	0.00	1	20.00	20.00	-1	7,508	-0.01%
2018/02/06	20	20.45	40	21.05	20.45	-20	7,600	-0.26%
2018/02/05	2	22.50	700	22.52	22.70	-698	7,704	-9.06%	大賣/鉅額交易
2018/02/02	20	23.70	0	0.00	23.70	20	7,809	0.26%
2018/01/30	6	24.88	5	25.10	24.50	1	8,190	0.01%
2018/01/29	0	0.00	5	25.00	24.85	-5	8,303	-0.06%
2018/01/26	40	25.50	40	25.68	25.40	0	8,546	0.00%
2018/01/25	260	25.68	10	25.65	25.20	250	8,703	2.87%	大買/鉅額交易
2018/01/24	211	26.50	469	26.58	26.40	-258	8,804	-2.93%	大買/大賣/鉅額交易
2018/01/23	0	0.00	192	27.65	26.45	-192	8,872	-2.16%	大賣/鉅額交易
2018/01/22	0	0.00	785	27.06	27.15	-785	8,922	-8.80%	大賣/鉅額交易
2018/01/19	80	25.14	82	25.37	25.40	-2	9,219	-0.02%
2018/01/18	3	24.70	296	24.99	24.85	-293	9,485	-3.09%	大賣/鉅額交易
2018/01/17	0	0.00	50	23.96	23.90	-50	9,672	-0.52%
2018/01/16	10	24.25	10	24.40	24.20	0	10,268	0.00%
2018/01/15	2	24.00	0	0.00	24.00	2	10,700	0.02%
2018/01/12	15	23.85	15	23.97	24.05	0	10,878	0.00%
2018/01/11	105	23.63	5	23.85	23.60	100	10,961	0.91%	大買/
2018/01/10	20	24.35	120	23.93	23.70	-100	11,155	-0.90%	大賣/
2018/01/09	60	24.69	60	24.88	24.35	0	11,346	0.00%
2018/01/08	20	25.10	10	26.50	24.65	10	11,708	0.09%
2018/01/05	0	0.00	170	24.97	25.50	-170	11,693	-1.45%	大賣/鉅額交易
2018/01/04	7	24.26	6	24.50	24.30	1	11,734	0.01%
2018/01/03	174	24.50	5	24.28	24.05	169	11,867	1.42%	大買/鉅額交易
2018/01/02	15	23.20	15	22.85	23.40	0	11,971	0.00%