漢磊 (3707)-兆豐-大安券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
69.1
漲跌
▼1.5
漲幅
-2.12%
成交量
4,325張
產業
上櫃半導體類股
1280人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－兆豐-大安券商分點個股進出

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

兆豐-大安券商分點個股進出
兆豐-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	69.10	0	0.00	69.10	1	4,925	0.02%
2024/04/24	1	68.40	0	0.00	67.80	1	4,766	0.02%
2024/04/23	1	68.50	1	68.50	68.50	0	4,740	0.00%
2024/04/22	6	69.18	2	67.70	67.00	4	4,706	0.08%
2024/04/19	4	68.05	0	0.00	67.10	4	4,625	0.09%
2024/04/18	15	75.79	7	74.24	72.00	8	4,470	0.18%
2024/04/17	0	0.00	1	73.80	73.80	-1	3,962	-0.03%
2024/04/15	0	0.00	1.1	71.30	70.50	-1.1	3,825	-0.03%
2024/04/12	1	72.40	0	0.00	71.60	1	3,741	0.03%
2024/04/11	2	72.00	5	71.40	70.50	-3	3,656	-0.08%
2024/04/10	3	71.90	3	71.60	71.50	0	3,535	0.00%
2024/04/03	3	68.33	5	68.00	68.60	-2	3,261	-0.06%
2024/04/02	1	67.40	1	66.50	68.20	0	3,173	0.00%
2024/04/01	3	66.30	1	67.20	67.70	2	2,978	0.07%
2024/03/29	5	60.24	0	0.00	61.90	5	2,693	0.19%
2024/03/28	1	61.50	0	0.00	60.70	1	2,625	0.04%
2024/03/25	5	59.20	5	59.52	59.00	0	2,485	0.00%
2024/03/22	2	60.04	0	0.00	59.30	2	2,479	0.08%
2024/03/19	0	58.90	0	0.00	58.60	0	2,508	0.00%
2024/03/15	0.1	59.90	0	0.00	59.50	0.1	2,472	0.00%
2024/03/13	0	0.00	1	62.20	61.70	-1	2,402	-0.04%
2024/03/12	14	61.81	2	62.90	61.80	12	2,320	0.52%
2024/03/11	2	65.30	13	65.32	64.20	-11	2,207	-0.50%
2024/03/07	0	55.80	0	0.00	55.50	0	1,432	0.00%
2024/03/05	2	59.00	0	0.00	58.00	2	1,411	0.14%
2024/02/27	0.1	61.40	0	0.00	61.50	0.1	1,350	0.01%
2024/02/26	0	62.60	0	0.00	62.60	0	1,326	0.00%
2024/02/23	2	61.65	0	0.00	60.70	2	1,268	0.16%
2024/02/19	1	63.30	0	0.00	63.30	1	1,316	0.08%
2024/01/31	0.1	63.60	4	63.50	63.00	-3.9	1,270	-0.31%
2024/01/30	2	63.80	0	0.00	63.50	2	1,263	0.16%
2024/01/22	1	65.30	0	0.00	65.50	1	1,324	0.08%
2024/01/19	0.1	63.80	0	0.00	63.80	0.1	1,314	0.01%
2024/01/17	0	0.00	51	64.02	64.10	-51	1,304	-3.91%
2024/01/16	2	65.00	0	0.00	65.40	2	1,291	0.15%
2024/01/15	0.1	66.20	0	0.00	65.90	0.1	1,287	0.01%
2024/01/10	2	67.00	0	0.00	65.50	2	1,314	0.15%
2024/01/09	0.1	68.30	0	0.00	67.80	0.1	1,287	0.01%
2024/01/05	4	68.70	0	0.00	69.10	4	1,275	0.31%
2024/01/04	4	69.50	3	69.40	69.40	1	1,263	0.08%
2023/12/25	0	0.00	1	71.50	71.40	-1	1,247	-0.08%
2023/12/21	1	72.00	0	0.00	71.80	1	1,315	0.08%
2023/12/19	0.5	72.30	2	72.75	72.90	-1.5	1,374	-0.11%
2023/12/18	0.5	72.50	1	72.90	72.30	-0.5	1,446	-0.03%
2023/12/15	1	73.82	5	74.64	73.60	-4	1,504	-0.26%
2023/12/14	0	72.00	0	0.00	71.50	0	1,432	0.00%
2023/12/11	3	71.20	0	0.00	71.20	3	1,445	0.21%
2023/12/08	0	0.00	4	71.60	71.10	-4	1,449	-0.28%
2023/12/07	1	71.60	0	0.00	71.10	1	1,448	0.07%
2023/12/05	1	73.00	0	0.00	73.00	1	1,447	0.07%
2023/11/30	0	0.00	0.3	76.10	76.40	-0.3	1,432	-0.02%
2023/11/29	2.1	73.71	0	0.00	73.50	2.1	1,376	0.15%
2023/11/28	4	72.25	0	0.00	72.50	4	1,368	0.29%
2023/11/27	2	72.70	10	72.75	72.00	-8	1,368	-0.58%
2023/11/22	1	73.10	0	0.00	73.20	1	1,364	0.07%
2023/11/21	0	0.00	2	74.00	73.00	-2	1,370	-0.15%
2023/11/20	5	72.84	0	0.00	73.50	5	1,372	0.37%
2023/11/17	1	71.60	2	71.45	71.80	-1	1,356	-0.07%
2023/11/16	1	71.00	0	0.00	71.00	1	1,357	0.07%
2023/11/15	0	0.00	1	70.70	70.90	-1	1,353	-0.07%
2023/11/13	0	0.00	2	68.90	69.00	-2	1,364	-0.15%
2023/11/10	1	69.00	0	0.00	69.20	1	1,372	0.07%
2023/11/01	0	70.00	0	0.00	70.00	0	1,467	0.00%
2023/10/30	1	71.20	0	0.00	71.20	1	1,464	0.07%
2023/10/23	4.1	69.80	0	0.00	69.60	4.1	1,538	0.27%
2023/10/20	2	69.90	0	0.00	70.90	2	1,568	0.13%
2023/10/18	5.1	71.38	0	0.00	69.00	5.1	1,651	0.31%
2023/10/11	0.1	71.90	0	0.00	71.90	0.1	1,791	0.00%
2023/09/27	1	72.09	0	0.00	71.40	1	2,993	0.03%
2023/09/26	0.1	73.60	0	0.00	72.10	0.1	2,996	0.00%
2023/09/25	0.1	75.70	0	0.00	75.00	0.1	2,978	0.00%
2023/09/22	1	74.90	0	0.00	75.60	1	2,981	0.03%
2023/09/21	0	77.63	1	81.00	76.20	-1	2,932	-0.03%
2023/09/20	0	0.00	3	80.00	78.60	-3	2,855	-0.11%
2023/09/14	0	80.10	0	0.00	79.80	0	2,922	0.00%
2023/09/13	1	79.20	0	0.00	79.50	1	2,937	0.03%
2023/09/12	1	76.90	0	0.00	77.60	1	3,034	0.03%
2023/09/06	0	0.00	1	79.40	80.20	-1	3,622	-0.03%
2023/09/05	0	79.70	0	0.00	79.60	0	3,637	0.00%
2023/09/04	0	78.00	2	78.80	79.20	-2	3,667	-0.05%
2023/09/01	0	79.70	0	0.00	78.70	0	3,729	0.00%
2023/08/30	1	79.10	2	78.70	78.70	-1	3,975	-0.02%
2023/08/29	1	78.10	0	0.00	78.30	1	4,038	0.02%
2023/08/25	0	0.00	2	77.40	76.90	-2	4,037	-0.05%
2023/08/24	0	0.00	2	77.00	77.30	-2	4,045	-0.05%
2023/08/23	1	74.70	0	0.00	75.00	1	4,042	0.02%
2023/08/22	0	74.90	0	0.00	74.50	0	4,041	0.00%
2023/08/16	3	73.86	0	0.00	74.00	3	4,078	0.07%
2023/08/15	0.1	73.30	0	0.00	73.20	0.1	4,084	0.00%
2023/08/11	0	75.52	0	0.00	75.00	0	4,059	0.00%
2023/08/10	0	76.90	0	0.00	75.80	0	4,061	0.00%
2023/08/09	0	78.90	5	77.86	77.50	-5	4,064	-0.12%
2023/08/07	0	79.70	0	0.00	79.60	0	4,103	0.00%
2023/08/04	0	79.40	2	78.25	78.30	-2	4,104	-0.05%
2023/08/02	3	78.60	5	77.64	77.70	-2	4,126	-0.05%
2023/08/01	3	79.70	0	0.00	79.70	3	4,102	0.07%
2023/07/31	2	79.46	0	0.00	79.30	2	4,107	0.05%
2023/07/28	0	81.10	0	0.00	80.80	0	4,095	0.00%
2023/07/27	0	80.00	0	0.00	79.90	0	4,088	0.00%
2023/07/26	0.1	79.18	0	0.00	78.80	0.1	4,093	0.00%
2023/07/25	0	80.00	0	0.00	80.80	0	4,105	0.00%
2023/07/24	0	79.45	2	78.90	78.30	-2	4,093	-0.05%
2023/07/21	0	82.70	0	0.00	82.20	0	4,065	0.00%
2023/07/18	0	86.18	0	0.00	84.00	0	4,258	0.00%
2023/07/17	1	87.40	2	87.30	86.80	-1	4,285	-0.02%
2023/07/14	0	88.00	0	0.00	87.70	0	4,293	0.00%
2023/07/13	5	88.50	8	88.40	86.60	-3	4,279	-0.07%
2023/07/12	4	88.63	0	0.00	88.40	4	4,230	0.09%
2023/07/11	29	90.89	31.3	92.26	90.50	-2.3	4,143	-0.06%
2023/07/10	14	90.94	8	90.61	90.40	6	3,887	0.15%
2023/07/07	1	87.60	2	87.05	86.70	-1	3,557	-0.03%
2023/07/06	21	87.72	6	87.10	88.00	15	3,479	0.43%
2023/07/05	1	84.60	0	0.00	83.90	1	3,244	0.03%
2023/07/04	3.1	83.57	0	0.00	84.20	3.1	3,256	0.09%
2023/07/03	10	83.50	2	83.20	83.10	8	3,271	0.24%
2023/06/30	10	84.20	0	0.00	83.80	10	3,256	0.31%
2023/06/27	3	84.07	1	83.20	83.20	2	3,418	0.06%
2023/06/26	0	85.30	0	0.00	84.50	0	3,399	0.00%
2023/06/21	5.1	87.00	2	86.75	86.70	3.1	3,392	0.09%
2023/06/20	3	88.00	0	0.00	88.00	3	3,370	0.09%
2023/06/19	0	86.00	100	86.78	86.10	-100	3,333	-3.00%
2023/06/16	0	88.62	202	86.97	86.10	-202	3,331	-6.06%	大賣/鉅額交易
2023/06/15	1	89.00	0	0.00	88.60	1	3,330	0.03%
2023/06/14	52	90.00	1	88.50	90.20	51	3,207	1.59%
2023/06/13	107	88.37	3	86.90	86.50	104	3,047	3.41%	大買/鉅額交易
2023/06/12	152.3	85.85	0	0.00	85.40	152.3	2,895	5.26%	大買/鉅額交易
2023/06/08	2	83.55	1	83.50	82.70	1	2,862	0.03%
2023/06/07	2.1	85.11	0	82.10	84.70	2.1	2,898	0.07%
2023/06/06	1.1	83.56	6	81.80	82.00	-5	2,862	-0.17%
2023/06/05	2.1	85.90	17	86.00	85.20	-14.9	2,812	-0.53%
2023/06/02	1	82.50	0	0.00	82.20	1	2,698	0.04%
2023/06/01	1	79.50	1	79.50	79.50	0	2,686	0.00%
2023/05/31	1	79.30	1	79.60	79.70	0	2,906	0.00%
2023/05/23	4	77.75	0	0.00	77.60	4	2,997	0.13%
2023/05/18	3	77.97	0	0.00	77.40	3	3,035	0.10%
2023/05/16	0	76.37	0	0.00	76.60	0	3,082	0.00%
2023/05/11	0	0.00	5	75.20	75.20	-5	3,118	-0.16%
2023/05/05	1	78.20	0	0.00	77.80	1	3,329	0.03%
2023/04/28	1	77.40	20	76.70	77.90	-19	3,645	-0.52%
2023/04/27	1	77.10	0	0.00	76.30	1	3,616	0.03%
2023/04/26	2	75.80	0	0.00	76.70	2	3,627	0.06%
2023/04/24	0	79.90	0	0.00	80.00	0	3,603	0.00%
2023/04/21	11	81.68	0	0.00	79.10	11	3,573	0.31%
2023/04/20	10	85.13	0	0.00	83.50	10	3,464	0.29%
2023/04/19	16	86.70	0	0.00	86.50	16	3,429	0.47%
2023/04/18	1	88.90	0	0.00	87.60	1	3,431	0.03%
2023/04/17	3	88.20	0	0.00	88.70	3	3,425	0.09%
2023/04/13	1	89.70	0	0.00	88.20	1	3,425	0.03%
2023/04/12	2	90.40	0	0.00	90.40	2	3,410	0.06%
2023/04/07	0	0.00	8	91.73	92.30	-8	3,421	-0.23%
2023/04/06	12	92.02	6	91.50	91.30	6	3,404	0.18%
2023/03/30	0	90.70	8	90.71	90.50	-8	3,449	-0.23%
2023/03/29	3	90.40	0	0.00	89.80	3	3,455	0.09%
2023/03/28	2.1	91.45	2	91.25	91.70	0.1	3,436	0.00%
2023/03/24	0	0.00	1	91.00	90.80	-1	3,391	-0.03%
2023/03/23	3	90.50	0	0.00	90.20	3	3,374	0.09%
2023/03/22	2	90.45	1	90.60	90.70	1	3,380	0.03%
2023/03/21	3	90.17	0	0.00	89.70	3	3,382	0.09%
2023/03/20	2	90.85	3	89.97	89.90	-1	3,390	-0.03%
2023/03/17	1	88.80	0	0.00	88.50	1	3,318	0.03%
2023/03/15	1	87.50	0	0.00	86.80	1	3,365	0.03%
2023/03/14	1	86.50	0	0.00	86.10	1	3,395	0.03%
2023/03/13	2	88.25	0	0.00	88.40	2	3,426	0.06%
2023/03/07	2	92.31	4	92.00	92.50	-2	3,544	-0.06%
2023/03/06	0	90.30	0	0.00	90.70	0	3,527	0.00%
2023/03/03	0	89.40	1	88.30	89.20	-1	3,536	-0.03%
2023/03/02	1	90.90	0	0.00	90.80	1	3,372	0.03%
2023/03/01	0	0.00	1	92.60	93.00	-1	3,378	-0.03%
2023/02/24	7	93.70	0	0.00	93.10	7	3,413	0.21%
2023/02/23	10	94.00	0	0.00	93.90	10	3,423	0.29%
2023/02/22	0	93.97	0	0.00	93.20	0	3,543	0.00%
2023/02/21	5	97.84	9	97.71	97.10	-4	3,626	-0.11%
2023/02/20	6	97.20	0	0.00	97.50	6	3,771	0.16%
2023/02/17	0	97.00	0	0.00	96.50	0	4,007	0.00%
2023/02/16	0	97.20	0	0.00	97.90	0	4,067	0.00%
2023/02/15	0	0.00	1	98.10	95.90	-1	4,178	-0.02%
2023/02/14	1	97.20	0	0.00	97.00	1	4,192	0.02%
2023/02/10	0	97.10	0	0.00	95.20	0	4,382	0.00%
2023/02/09	0	99.10	0	0.00	98.30	0	4,372	0.00%
2023/02/08	0	98.80	2	98.95	98.90	-2	4,401	-0.05%
2023/02/07	1	96.91	1	97.20	97.60	0	4,395	0.00%
2023/02/03	1	99.99	0	0.00	98.20	1	4,387	0.02%
2023/02/02	1	100.00	1	99.50	100.00	0	4,351	0.00%
2023/02/01	1	96.80	0	0.00	96.70	1	4,263	0.02%
2023/01/30	0	93.20	0	0.00	94.80	0	4,295	0.00%
2023/01/17	0	89.60	0	0.00	89.50	0	4,271	0.00%
2023/01/11	0	90.30	0	0.00	90.40	0	4,408	0.00%
2023/01/10	1	90.10	11	90.75	89.80	-10	4,472	-0.22%
2023/01/09	10	89.90	0	0.00	90.50	10	4,547	0.22%
2023/01/06	0	86.50	0	0.00	88.80	0	4,610	0.00%
2022/12/22	0	89.20	0	0.00	86.90	0	5,581	0.00%
2022/12/21	1	87.80	0	0.00	87.60	1	5,715	0.02%
2022/12/20	1	91.40	0	0.00	88.50	1	5,847	0.02%
2022/12/19	0	90.10	0	0.00	90.90	0	6,017	0.00%
2022/12/15	0	95.80	0	0.00	95.40	0	6,214	0.00%
2022/12/14	1	95.89	0	0.00	95.90	1	6,247	0.02%
2022/12/12	1	94.70	1	94.90	95.00	0	6,289	0.00%
2022/12/09	0	97.50	0	0.00	96.10	0	6,319	0.00%
2022/12/08	2	96.90	0	0.00	97.10	2	6,371	0.03%
2022/12/07	2	97.55	1	96.20	96.20	1	6,462	0.02%
2022/12/05	0	105.00	0	0.00	103.00	0	6,541	0.00%
2022/12/02	0	102.00	0	0.00	102.50	0	6,546	0.00%
2022/12/01	0	0.00	1	102.00	102.00	-1	6,589	-0.02%
2022/11/29	1	96.60	1	97.10	98.30	0	6,693	0.00%
2022/11/25	1	98.30	7	96.71	96.00	-6	6,967	-0.09%
2022/11/24	6	98.53	1	98.70	98.80	5	6,996	0.07%
2022/11/23	1	99.80	0	0.00	98.30	1	7,077	0.01%
2022/11/22	1	99.30	1	98.50	98.30	0	7,184	0.00%
2022/11/21	1	100.50	0	0.00	100.00	1	7,322	0.01%
2022/11/18	5	100.52	6	101.83	99.60	-1	7,455	-0.01%
2022/11/17	1	99.00	3	100.83	102.00	-2	7,553	-0.03%
2022/11/16	8	98.43	6	99.55	98.30	2	7,672	0.03%
2022/11/15	3	98.43	3	97.47	101.00	0	7,668	0.00%
2022/11/14	0	0.00	1	95.50	95.30	-1	8,013	-0.01%
2022/11/11	0	0.00	1	94.60	93.60	-1	8,238	-0.01%
2022/11/10	1	94.40	0	0.00	93.00	1	8,202	0.01%
2022/11/08	1	92.00	2	90.75	90.40	-1	8,385	-0.01%
2022/11/04	2	88.90	2	90.15	91.10	0	8,609	0.00%
2022/11/03	1	89.80	5	88.68	89.90	-4	8,677	-0.05%
2022/11/02	10	89.40	11	89.32	89.40	-1	8,945	-0.01%
2022/10/31	1	87.30	0	0.00	87.00	1	9,084	0.01%
2022/10/28	1	84.40	1	83.90	83.90	0	9,165	0.00%
2022/10/27	1	85.80	0	0.00	85.90	1	9,348	0.01%
2022/10/24	2	85.40	2	85.40	85.00	0	9,723	0.00%
2022/10/21	1	86.50	1	84.00	84.00	0	9,912	0.00%
2022/10/20	1	84.60	1	86.20	86.20	0	10,050	0.00%
2022/10/19	4	86.70	1	85.80	85.80	3	10,335	0.03%
2022/10/18	2	88.35	2	87.00	87.90	0	10,432	0.00%
2022/10/14	0	0.00	1	89.10	89.10	-1	10,742	-0.01%
2022/10/13	2	85.75	3	87.53	83.00	-1	11,153	-0.01%
2022/10/12	5	91.16	3	90.27	90.00	2	11,255	0.02%
2022/10/07	5	98.32	5	98.40	97.50	0	11,748	0.00%
2022/10/06	1	100.50	1	101.50	101.50	0	11,787	0.00%
2022/10/05	13	102.50	16	102.97	99.80	-3	11,825	-0.03%
2022/10/03	1	95.90	0	0.00	94.80	1	12,009	0.01%
2022/09/30	10	89.60	10	89.60	95.00	0	12,487	0.00%
2022/09/29	0	0.00	1	90.60	91.10	-1	12,909	-0.01%
2022/09/26	3	99.00	0	0.00	98.50	3	14,054	0.02%
2022/09/21	0	0.00	2	110.25	110.00	-2	14,266	-0.01%
2022/09/20	1	111.50	0	0.00	113.00	1	14,345	0.01%
2022/09/15	2	113.75	4	113.25	111.50	-2	14,736	-0.01%
2022/09/14	1	108.00	3	110.50	114.00	-2	14,959	-0.01%
2022/09/13	2	112.50	2	113.50	111.50	0	15,080	0.00%
2022/09/12	2	114.00	0	0.00	112.50	2	15,194	0.01%
2022/09/08	4	107.38	3	107.33	110.00	1	15,217	0.01%
2022/09/06	1	106.00	3	106.17	107.00	-2	15,312	-0.01%
2022/09/05	0	0.00	3	110.33	110.50	-3	15,354	-0.02%
2022/09/02	1	112.00	2	114.25	115.00	-1	15,372	-0.01%
2022/09/01	2.1	113.81	1	112.50	113.00	1.1	15,352	0.01%
2022/08/31	0	0.00	2	115.75	115.50	-2	15,307	-0.01%
2022/08/30	2	117.00	0	0.00	117.00	2	15,517	0.01%
2022/08/29	0	0.00	18	112.44	116.00	-18	15,566	-0.12%
2022/08/26	1	116.50	23	116.67	115.50	-22	15,485	-0.14%
2022/08/25	243	116.54	219	116.00	117.00	24	15,471	0.16%	大買/大賣/
2022/08/24	2	116.00	0	0.00	113.00	2	15,425	0.01%
2022/08/23	4	114.25	0	0.00	115.50	4	15,405	0.03%
2022/08/22	2	112.00	3	112.00	111.50	-1	15,309	-0.01%
2022/08/19	11	112.41	18.1	113.51	113.00	-7.1	15,226	-0.05%
2022/08/18	6.1	107.28	4	108.75	109.00	2.1	14,800	0.01%
2022/08/16	1	106.50	1	105.00	104.50	0	14,638	0.00%
2022/08/15	2	106.00	1	104.00	105.50	1	14,659	0.01%
2022/08/12	0	0.00	2	102.00	101.50	-2	14,467	-0.01%
2022/08/11	2	102.50	3	103.17	99.60	-1	14,453	-0.01%
2022/08/10	4	99.68	7	99.27	98.50	-3	14,537	-0.02%
2022/08/09	2	101.25	3	101.67	101.00	-1	14,513	-0.01%
2022/08/08	2	98.75	1	98.80	99.50	1	14,328	0.01%
2022/08/05	5	97.76	5	97.44	98.80	0	14,409	0.00%
2022/08/04	2	94.00	2	94.50	95.00	0	14,382	0.00%
2022/08/03	4	93.68	4	93.20	93.20	0	14,364	0.00%
2022/08/02	2	96.90	53	97.19	96.20	-51	14,293	-0.36%
2022/08/01	2	101.25	1	101.00	100.50	1	14,116	0.01%
2022/07/29	51	102.49	2	102.00	102.50	49	14,118	0.35%
2022/07/28	3	100.07	3	98.50	98.50	0	14,034	0.00%
2022/07/27	3	97.60	3	98.30	99.50	0	13,908	0.00%
2022/07/26	5	99.64	5	98.46	97.40	0	13,776	0.00%
2022/07/25	8	99.83	8	99.65	100.50	0	13,539	0.00%
2022/07/22	1	101.00	12	99.93	99.10	-11	13,580	-0.08%
2022/07/21	5	101.00	4	101.13	101.50	1	13,675	0.01%
2022/07/20	20	100.43	20	99.38	99.30	0	13,520	0.00%
2022/07/19	4	92.93	2	94.10	94.30	2	13,162	0.02%
2022/07/18	3	94.60	15	93.88	93.00	-12	13,027	-0.09%
2022/07/15	37	91.10	23	91.07	93.00	14	12,806	0.11%
2022/07/14	0	0.00	3	87.90	88.00	-3	12,375	-0.02%
2022/07/13	5	85.38	4	83.50	83.50	1	12,311	0.01%
2022/07/12	3	83.13	2	82.00	82.00	1	12,306	0.01%
2022/07/11	8	86.58	9	87.82	87.90	-1	12,314	-0.01%
2022/07/08	13	89.71	9	90.50	88.50	4	12,130	0.03%
2022/07/07	15	84.06	16	84.64	85.00	-1	11,708	-0.01%
2022/07/06	10	86.12	9	84.56	83.50	1	11,235	0.01%
2022/07/05	38	88.71	27	86.96	90.10	11	10,979	0.10%
2022/07/04	7	98.16	10	98.40	90.90	-3	10,346	-0.03%
2022/07/01	2	102.00	1	107.00	101.00	1	10,130	0.01%
2022/06/30	8	115.44	7	118.00	112.00	1	9,861	0.01%
2022/06/29	2	120.75	2	121.50	124.00	0	9,795	0.00%
2022/06/28	4	123.75	0	0.00	124.50	4	10,015	0.04%
2022/06/27	8	124.00	12	124.33	125.00	-4	10,509	-0.04%
2022/06/24	23	118.04	21	116.55	116.50	2	10,563	0.02%
2022/06/22	29	117.90	26	119.15	119.50	3	11,550	0.03%
2022/06/21	10	110.50	10	111.50	118.00	0	11,540	0.00%
2022/06/20	0	0.00	1	115.00	108.50	-1	11,618	-0.01%
2022/06/17	4	118.50	4	117.00	118.50	0	11,816	0.00%
2022/06/16	2	122.50	1	128.50	120.50	1	12,158	0.01%
2022/06/15	3	129.50	3	129.67	126.50	0	12,606	0.00%
2022/06/14	7	131.00	7	131.14	131.00	0	13,160	0.00%
2022/06/13	1	133.50	1	133.00	133.50	0	13,413	0.00%
2022/06/10	1	133.00	0	0.00	132.50	1	13,626	0.01%
2022/06/09	1	134.50	1	135.50	134.50	0	13,963	0.00%
2022/06/08	3	134.00	5	133.30	133.50	-2	14,265	-0.01%
2022/06/06	1	127.50	1	127.00	127.00	0	14,134	0.00%
2022/06/02	7	127.57	7	127.57	127.50	0	14,263	0.00%
2022/06/01	1	127.00	77	126.30	126.00	-76	14,291	-0.53%
2022/05/31	81	126.69	17	126.56	126.50	64	14,344	0.45%
2022/05/30	16	123.50	0	0.00	125.00	16	14,311	0.11%
2022/05/27	1	121.50	2	119.25	119.00	-1	14,305	-0.01%
2022/05/26	7	119.50	7	121.00	119.50	0	14,337	0.00%
2022/05/23	12	123.50	12	120.50	121.00	0	14,403	0.00%
2022/05/20	1	119.50	1	119.00	119.00	0	14,368	0.00%
2022/05/19	2	118.25	1	119.00	120.00	1	14,446	0.01%
2022/05/18	14	120.68	14	119.32	121.00	0	14,456	0.00%
2022/05/17	10	114.50	13	115.85	117.00	-3	14,241	-0.02%
2022/05/16	2	115.50	0	0.00	113.00	2	14,299	0.01%
2022/05/13	20	114.25	22	114.09	113.50	-2	14,329	-0.01%
2022/05/12	9	113.11	9	112.17	108.50	0	14,376	0.00%
2022/05/11	1	112.50	1	113.50	112.00	0	14,608	0.00%
2022/05/10	0	0.00	5	113.70	113.50	-5	14,616	-0.03%
2022/05/09	6	110.83	2.1	111.57	108.50	3.9	14,710	0.03%
2022/05/06	10	116.00	14	112.07	116.00	-4	14,893	-0.03%
2022/05/05	31	113.35	31	114.00	113.00	0	14,931	0.00%
2022/05/04	22	111.43	27	110.81	112.00	-5	14,911	-0.03%
2022/04/29	3	106.67	0	0.00	105.00	3	15,109	0.02%
2022/04/28	6	103.83	6	102.83	102.50	0	15,062	0.00%
2022/04/27	27	104.11	28	101.63	106.00	-1	14,925	-0.01%
2022/04/26	2	110.50	1	111.00	110.00	1	14,714	0.01%
2022/04/25	8	110.00	8	109.00	110.00	0	14,715	0.00%
2022/04/22	1	117.00	0	0.00	115.00	1	14,672	0.01%
2022/04/20	20	121.05	20	122.00	122.50	0	14,857	0.00%
2022/04/19	22	123.07	20	124.00	121.00	2	15,002	0.01%
2022/04/18	2	121.00	2	120.00	119.50	0	15,138	0.00%
2022/04/15	10	128.00	12	124.88	123.00	-2	15,233	-0.01%
2022/04/14	8	132.19	4	130.50	130.50	4	15,425	0.03%
2022/04/13	2	131.50	7	130.36	130.50	-5	15,411	-0.03%
2022/04/12	7	128.43	8	125.00	124.50	-1	15,455	-0.01%
2022/04/11	18	128.44	19	128.08	128.50	-1	15,497	-0.01%
2022/04/08	4	125.63	7	126.93	128.00	-3	15,499	-0.02%
2022/04/07	4	127.00	202	130.60	124.50	-198	15,528	-1.28%	大賣/鉅額交易
2022/04/06	42	130.98	40	131.00	130.50	2	15,634	0.01%
2022/04/01	81	130.99	1	133.50	133.50	80	15,910	0.50%
2022/03/31	92	134.81	72	132.61	133.00	20	16,040	0.12%
2022/03/30	106	135.08	5	136.30	137.50	101	15,779	0.64%	大買/鉅額交易
2022/03/29	2	132.25	60	131.00	131.00	-58	15,296	-0.38%
2022/03/28	7	134.43	10	135.65	136.50	-3	15,114	-0.02%
2022/03/25	29	138.21	31	139.13	134.00	-2	14,809	-0.01%
2022/03/24	20	134.50	0	0.00	134.50	20	14,028	0.14%
2022/03/23	3	131.83	2.2	132.36	130.50	0.8	13,891	0.01%
2022/03/22	6.1	131.16	6	131.33	132.00	0.1	13,907	0.00%
2022/03/21	13.2	133.55	2	133.50	131.50	11.2	13,712	0.08%
2022/03/18	23	127.30	72	127.47	129.50	-49	13,415	-0.37%
2022/03/17	118	122.86	38	123.28	127.00	80	13,097	0.61%	大買/
2022/03/16	22	118.64	19	121.32	115.50	3	12,561	0.02%
2022/03/15	24	118.90	24	120.08	116.00	0	12,323	0.00%
2022/03/14	13	119.65	12	119.63	120.50	1	12,224	0.01%
2022/03/11	1	118.00	0	0.00	117.50	1	12,051	0.01%
2022/03/10	1	115.50	7	115.29	118.00	-6	11,755	-0.05%
2022/03/09	8	107.50	5	109.40	107.50	3	11,998	0.03%
2022/03/08	12	109.79	11	109.73	106.00	1	12,521	0.01%
2022/03/07	19	110.97	19	108.50	108.00	0	12,436	0.00%
2022/03/04	1	118.50	4	116.75	117.00	-3	12,518	-0.02%
2022/03/03	24	115.79	24	116.71	114.50	0	12,739	0.00%
2022/03/02	11	109.32	13	110.73	115.50	-2	12,940	-0.02%
2022/03/01	1	109.50	1	110.00	111.00	0	13,007	0.00%
2022/02/25	16	103.16	20	104.73	107.50	-4	13,312	-0.03%
2022/02/24	11	100.99	10	101.73	101.00	1	13,622	0.01%
2022/02/22	11	109.32	10	107.00	107.00	1	14,312	0.01%
2022/02/21	12	112.92	11	111.82	113.00	1	14,773	0.01%
2022/02/18	11	116.09	12	117.50	117.50	-1	15,619	-0.01%
2022/02/17	15	115.90	14	116.68	116.00	1	16,741	0.01%
2022/02/16	22	116.00	21	117.24	116.00	1	17,296	0.01%
2022/02/14	9	114.50	7	114.64	114.50	2	18,179	0.01%
2022/02/11	12	122.25	20	116.50	120.50	-8	18,412	-0.04%
2022/02/10	9	114.22	4	112.50	113.50	5	18,570	0.03%
2022/02/09	22	115.07	25	112.44	115.50	-3	18,977	-0.02%
2022/02/08	37	108.16	32	108.98	109.00	5	19,452	0.03%
2022/02/07	10	105.90	10	106.05	106.50	0	19,958	0.00%
2022/01/26	10	105.50	11	106.45	106.00	-1	20,938	0.00%
2022/01/25	15	108.00	11	109.86	105.00	4	22,199	0.02%
2022/01/24	22	106.09	24	106.92	112.00	-2	23,333	-0.01%
2022/01/21	12	110.50	10	111.50	107.50	2	24,393	0.01%
2022/01/20	0	0.00	1	111.00	113.00	-1	24,821	0.00%
2022/01/19	2	114.25	1	113.00	113.00	1	25,702	0.00%
2022/01/18	10	118.00	21	117.45	116.00	-11	27,585	-0.04%
2022/01/17	13	117.50	11	115.86	118.50	2	27,949	0.01%
2022/01/14	2	112.00	8	112.75	115.50	-6	28,705	-0.02%
2022/01/13	10	115.50	10	117.00	114.50	0	29,333	0.00%
2022/01/12	28.5	117.58	24	118.54	116.50	4.5	30,283	0.01%
2022/01/11	45	120.83	39	120.76	117.50	6	31,864	0.02%
2022/01/10	18	125.11	18	123.97	125.50	0	32,869	0.00%
2022/01/07	9	124.17	9	128.56	123.50	0	33,851	0.00%
2022/01/06	21	133.05	18	132.89	134.00	3	34,726	0.01%
2022/01/05	20	135.00	19.3	135.92	135.00	0.7	35,729	0.00%
2022/01/04	5	141.80	0	0.00	141.00	5	36,751	0.01%
2022/01/03	5	146.50	0	0.00	144.50	5	38,902	0.01%
2021/12/30	1	144.00	1	143.00	143.00	0	39,815	0.00%
2021/12/29	11	146.68	14	146.39	146.00	-3	40,713	-0.01%
2021/12/28	24	145.04	25	145.86	145.50	-1	41,252	0.00%
2021/12/27	36	143.21	38	142.05	144.50	-2	41,547	0.00%
2021/12/24	1	137.00	1	139.00	136.00	0	41,792	0.00%
2021/12/23	51	139.49	54	140.44	138.00	-3	42,607	-0.01%
2021/12/22	2	138.00	2	137.25	136.00	0	43,380	0.00%
2021/12/21	3	135.00	3	136.50	136.00	0	44,216	0.00%
2021/12/20	2	134.75	0	0.00	134.50	2	45,849	0.00%
2021/12/17	4	138.63	2	138.75	136.50	2	47,177	0.00%
2021/12/16	1.3	144.38	4	144.50	143.00	-2.7	48,924	-0.01%
2021/12/15	3	134.50	3.5	134.71	137.00	-0.5	49,234	0.00%
2021/12/14	12	134.38	12	134.67	133.50	0	49,407	0.00%
2021/12/13	52	134.13	62	134.77	134.00	-10	49,442	-0.02%
2021/12/10	4	138.00	1	138.00	137.50	3	49,568	0.01%
2021/12/09	9	140.17	2	141.00	141.50	7	49,819	0.01%
2021/12/08	13	143.73	16	145.19	143.00	-3	50,199	-0.01%
2021/12/07	5	145.30	20	145.35	143.00	-15	50,938	-0.03%
2021/12/06	21	151.17	23	149.67	149.50	-2	51,266	0.00%
2021/12/03	31	157.40	25	155.76	155.00	6	51,575	0.01%
2021/12/02	26	153.83	30	154.47	156.00	-4	51,503	-0.01%
2021/12/01	19	147.63	19	148.42	148.00	0	51,169	0.00%
2021/11/30	14	150.89	14	151.79	150.00	0	51,467	0.00%
2021/11/29	36	147.39	15	146.30	148.50	21	51,759	0.04%
2021/11/26	24	141.83	25	144.26	148.50	-1	51,975	0.00%
2021/11/25	0.5	146.00	2	145.50	145.50	-1.5	51,787	0.00%
2021/11/24	5	145.10	2	147.75	145.00	3	51,859	0.01%
2021/11/23	19	152.95	17	153.18	147.00	2	51,866	0.00%
2021/11/22	6	154.58	2	155.75	153.00	4	51,979	0.01%
2021/11/19	35	158.80	35	158.71	156.00	0	52,766	0.00%
2021/11/18	12	159.50	2	159.75	157.00	10	52,749	0.02%
2021/11/17	56	161.54	61	161.85	165.50	-5	52,962	-0.01%
2021/11/16	46	167.14	43	169.27	159.50	3	52,558	0.01%
2021/11/15	9	155.94	8	155.81	159.00	1	51,648	0.00%
2021/11/12	22.5	153.73	171	150.53	149.00	-148.5	51,393	-0.29%	大賣/鉅額交易
2021/11/11	266	146.65	117	148.44	151.50	149	51,178	0.29%	大買/大賣/鉅額交易
2021/11/10	26	142.92	12	143.46	145.00	14	50,801	0.03%
2021/11/09	18	144.08	14	142.46	142.00	4	50,612	0.01%
2021/11/08	12	143.29	14	143.32	146.50	-2	50,327	0.00%
2021/11/05	72	147.85	72	147.67	147.50	0	50,121	0.00%
2021/11/04	83	160.20	82	159.60	150.00	1	49,748	0.00%
2021/11/03	229	151.70	231	152.11	160.50	-2	49,363	0.00%	大買/大賣/
2021/11/02	144	159.36	146.5	160.39	154.00	-2.5	48,518	-0.01%	大買/大賣/
2021/11/01	53	163.05	37	163.39	165.50	16	47,371	0.03%
2021/10/29	118	151.42	116	151.32	152.50	2	46,367	0.00%	大買/大賣/
2021/10/28	31	142.39	34	142.84	142.50	-3	45,320	-0.01%
2021/10/27	24	141.75	20	141.78	141.50	4	45,025	0.01%
2021/10/26	24	139.54	26	140.10	140.00	-2	44,406	0.00%
2021/10/25	3	135.50	12	135.54	135.00	-9	42,768	-0.02%
2021/10/22	14	131.82	16	133.31	135.50	-2	42,815	0.00%
2021/10/21	20	136.53	18	135.33	132.50	2	42,435	0.00%
2021/10/20	45	132.01	49	132.73	135.50	-4	42,141	-0.01%
2021/10/19	41	132.79	30	134.18	129.50	11	41,482	0.03%
2021/10/18	9	127.39	11	128.05	132.00	-2	40,515	0.00%
2021/10/15	27	125.37	60	125.72	128.50	-33	40,101	-0.08%
2021/10/14	43	119.79	26	121.56	117.00	17	39,579	0.04%
2021/10/13	55	125.10	25	126.34	122.00	30	39,274	0.08%
2021/10/12	41	126.33	85	126.62	128.50	-44	39,148	-0.11%
2021/10/08	102	125.35	98	125.44	124.00	4	39,173	0.01%	大買/
2021/10/07	18	122.39	25	120.32	124.50	-7	37,710	-0.02%
2021/10/06	11	116.64	8	114.50	113.50	3	37,871	0.01%
2021/10/05	10	110.15	9	113.11	113.50	1	37,204	0.00%
2021/10/04	7	113.07	10	109.20	106.00	-3	36,571	-0.01%
2021/10/01	322	115.38	323	115.07	112.00	-1	36,165	0.00%	大買/大賣/
2021/09/30	3	115.17	4	115.25	118.00	-1	36,074	0.00%
2021/09/29	48	116.45	50	115.79	112.00	-2	35,335	-0.01%
2021/09/28	22	123.48	102	122.15	122.00	-80	34,671	-0.23%	大賣/
2021/09/27	88	123.98	87.1	125.24	123.00	0.9	33,883	0.00%
2021/09/24	237	119.54	114	120.32	119.50	123	32,349	0.38%	大買/大賣/鉅額交易
2021/09/23	72	118.82	93	119.58	121.00	-21	31,055	-0.07%
2021/09/22	2	105.25	4	109.13	110.50	-2	29,473	-0.01%
2021/09/17	2	105.75	3	105.50	107.50	-1	29,084	0.00%
2021/09/16	0	0.00	1	101.00	101.50	-1	28,932	0.00%
2021/09/15	22	101.25	24	101.58	100.50	-2	28,857	-0.01%
2021/09/14	4	108.13	5	108.00	106.00	-1	28,654	0.00%
2021/09/13	14	107.79	11	108.09	106.50	3	28,806	0.01%
2021/09/10	14	105.57	16	105.84	108.00	-2	28,763	-0.01%
2021/09/09	24	98.44	27	99.12	101.50	-3	28,549	-0.01%
2021/09/08	6	94.63	17	94.68	94.60	-11	28,436	-0.04%
2021/09/07	3	99.36	1	97.30	98.60	2	28,804	0.01%
2021/09/06	1	106.50	1	105.00	103.50	0	29,578	0.00%
2021/09/03	22	101.25	11	102.23	103.00	11	29,580	0.04%
2021/09/02	9	111.39	5	106.50	106.00	4	29,540	0.01%
2021/09/01	71	110.15	61	109.84	114.00	10	29,120	0.03%
2021/08/31	0	0.00	1	109.00	109.00	-1	28,646	0.00%
2021/08/30	12	107.58	13	108.04	106.00	-1	28,721	0.00%
2021/08/27	26	106.56	11	106.00	104.50	15	28,782	0.05%
2021/08/26	2	109.25	9	109.44	111.50	-7	29,032	-0.02%
2021/08/25	25	109.54	28	109.57	106.50	-3	28,704	-0.01%
2021/08/24	39	105.21	31	106.74	105.00	8	27,801	0.03%
2021/08/23	28	100.34	43	101.80	104.00	-15	27,303	-0.05%
2021/08/20	32	92.17	42.1	92.78	94.60	-10.1	26,844	-0.04%
2021/08/19	2	86.85	2	88.20	86.00	0	26,642	0.00%
2021/08/18	12	89.12	12	89.60	89.80	0	26,569	0.00%
2021/08/17	1	90.00	6	87.27	84.50	-5	26,688	-0.02%
2021/08/16	24	91.92	24	91.54	92.00	0	26,509	0.00%
2021/08/13	7	91.60	23	92.74	90.30	-16	26,453	-0.06%
2021/08/12	2	94.70	6	94.52	95.60	-4	26,366	-0.02%
2021/08/11	10	92.25	6	92.97	93.30	4	26,380	0.02%
2021/08/10	3	94.30	2	93.45	96.50	1	26,198	0.00%
2021/08/09	49	97.87	55	98.01	95.40	-6	26,051	-0.02%
2021/08/06	34	106.71	208	108.04	106.00	-174	25,867	-0.67%	大賣/鉅額交易
2021/08/05	75	110.29	38	111.05	112.50	37	25,914	0.14%
2021/08/04	37	108.00	53	108.28	107.00	-16	26,200	-0.06%
2021/08/03	2	108.25	0	0.00	108.50	2	26,113	0.01%
2021/07/30	132	109.11	153	104.31	102.50	-21	25,949	-0.08%	大買/大賣/
2021/07/29	107	105.92	32	102.89	108.00	75	25,755	0.29%	大買/
2021/07/28	47	104.17	2	104.75	104.50	45	25,598	0.18%
2021/07/27	17	116.18	59	114.21	112.00	-42	25,361	-0.17%
2021/07/26	130.5	120.75	3	117.33	118.00	127.5	25,132	0.51%	大買/鉅額交易
2021/07/23	12	115.54	78	117.57	114.00	-66	24,749	-0.27%
2021/07/22	13	119.92	9	121.39	121.50	4	24,472	0.02%
2021/07/21	84	114.53	15	113.57	117.00	69	23,826	0.29%
2021/07/20	5	110.00	51	112.48	106.50	-46	23,256	-0.20%
2021/07/19	95	115.65	108	114.38	112.50	-13	22,976	-0.06%	大賣/
2021/07/16	66	104.20	19	109.08	111.00	47	22,765	0.21%
2021/07/15	325	98.80	360	98.67	107.00	-35	22,479	-0.16%	大買/大賣/
2021/07/14	33	97.58	39	98.52	99.60	-6	21,925	-0.03%
2021/07/13	77	94.72	75	94.95	90.60	2	21,341	0.01%
2021/07/12	3	87.66	8	90.99	92.70	-5	20,269	-0.02%
2021/07/09	20	85.80	2	85.90	84.30	18	20,067	0.09%
2021/07/08	8	84.73	114	83.79	83.70	-106	20,187	-0.53%	大賣/鉅額交易
2021/07/07	78	83.70	5	84.50	84.30	73	20,213	0.36%
2021/07/06	3	81.40	75	79.80	79.70	-72	20,418	-0.35%
2021/07/05	131	80.81	2	81.25	80.60	129	20,953	0.62%	大買/鉅額交易
2021/07/02	16	78.26	1	77.40	79.20	15	21,542	0.07%
2021/07/01	3	77.70	2	75.70	76.10	1	22,398	0.00%
2021/06/30	1	77.20	43	78.03	78.30	-42	23,111	-0.18%
2021/06/29	80	78.82	39	78.70	77.70	41	23,415	0.18%
2021/06/28	73	82.08	141	83.78	81.50	-68	23,399	-0.29%	大賣/
2021/06/25	2	85.50	5	85.80	85.00	-3	24,037	-0.01%
2021/06/24	13	85.22	5	84.02	83.10	8	24,507	0.03%
2021/06/23	15	82.47	22	82.14	82.90	-7	24,570	-0.03%
2021/06/22	25	82.16	3	85.37	81.00	22	24,919	0.09%
2021/06/21	24	86.68	22	87.63	85.20	2	25,138	0.01%
2021/06/18	24	84.69	21	84.78	87.50	3	25,777	0.01%
2021/06/17	54	80.64	69	81.09	81.10	-15	25,476	-0.06%
2021/06/16	72	80.87	36	80.53	78.40	36	25,378	0.14%
2021/06/15	13	76.07	85	77.91	79.90	-72	24,755	-0.29%
2021/06/11	4	72.65	28	71.08	72.70	-24	23,827	-0.10%
2021/06/10	40	71.04	7	71.80	70.10	33	23,921	0.14%
2021/06/09	32	70.48	0	0.00	70.40	32	23,846	0.13%
2021/06/08	3	69.90	0	0.00	69.40	3	23,948	0.01%
2021/06/07	0	0.00	6	69.23	70.80	-6	23,914	-0.03%
2021/06/04	0	70.62	0	0.00	68.50	0	23,699	0.00%
2021/06/03	18	74.26	17.1	70.83	72.70	0.9	23,504	0.00%
2021/06/02	9	69.66	6	69.43	68.80	3	22,927	0.01%
2021/06/01	0	68.20	0	0.00	69.00	0	22,715	0.00%
2021/05/31	1	68.50	2	67.40	67.30	-1	22,613	0.00%
2021/05/28	6	68.10	10	68.59	67.70	-4	22,504	-0.02%
2021/05/27	1	65.70	2	65.25	66.60	-1	22,262	0.00%
2021/05/26	2	64.84	65	63.49	63.60	-63	22,025	-0.29%
2021/05/25	68	61.77	4	64.00	63.30	64	21,986	0.29%
2021/05/24	0	0.00	1	59.90	59.90	-1	21,802	0.00%
2021/05/21	38	55.96	38	56.21	56.00	0	22,535	0.00%
2021/05/20	1	55.40	3.1	55.52	55.60	-2.1	22,687	-0.01%
2021/05/18	7.1	52.36	4	53.78	54.00	3.1	22,512	0.01%
2021/05/17	2	50.70	4	48.26	49.15	-2	22,514	-0.01%
2021/05/14	2.1	52.53	0	0.00	51.80	2.1	22,385	0.01%
2021/05/13	10	55.50	1	54.80	54.80	9	22,250	0.04%
2021/05/12	14	52.85	20	52.84	56.00	-6	22,119	-0.03%
2021/05/11	25	55.98	2	56.90	53.60	23	21,817	0.11%
2021/05/10	6	61.42	1	61.00	58.80	5	21,807	0.02%
2021/05/07	11	61.72	10	60.34	61.90	1	21,825	0.00%
2021/05/06	2	57.75	1	59.50	58.50	1	21,845	0.00%
2021/05/05	4	59.45	1	61.20	58.00	3	21,940	0.01%
2021/05/04	32	59.40	20	60.70	60.80	12	21,922	0.05%
2021/05/03	27	61.60	26	61.10	61.60	1	21,814	0.00%
2021/04/28	4	67.30	7	67.70	67.30	-3	22,200	-0.01%
2021/04/27	2	66.90	1	67.00	66.20	1	22,450	0.00%
2021/04/26	7	68.10	26	69.92	68.20	-19	22,748	-0.08%
2021/04/23	23	67.80	3	65.67	68.70	20	23,292	0.09%
2021/04/22	20	69.16	95	72.20	67.10	-75	23,909	-0.31%
2021/04/21	13	77.58	20	76.61	74.50	-7	24,734	-0.03%
2021/04/20	133	75.29	42	74.77	74.90	91	24,436	0.37%	大買/
2021/04/19	7	70.46	1	70.00	70.70	6	24,647	0.02%
2021/04/16	0	0.00	6	69.07	68.60	-6	24,760	-0.02%
2021/04/15	7	68.84	5	70.50	68.80	2	24,734	0.01%
2021/04/14	21	68.89	6	67.13	68.70	15	24,716	0.06%
2021/04/13	10	70.85	8	70.15	68.00	2	24,676	0.01%
2021/04/12	37	67.88	60	69.12	68.00	-23	24,583	-0.09%
2021/04/09	7	75.51	9	74.73	75.00	-2	24,329	-0.01%
2021/04/08	4	72.58	6	71.35	74.50	-2	23,755	-0.01%
2021/04/07	16	68.91	43	68.55	69.00	-27	23,064	-0.12%
2021/04/06	14	63.92	7.5	64.83	65.80	6.5	22,461	0.03%
2021/04/01	2.5	60.55	1.5	61.77	59.90	1	21,918	0.00%
2021/03/31	2.5	60.72	114	58.89	59.50	-111.5	21,803	-0.51%	大賣/鉅額交易
2021/03/30	43	61.56	53	60.26	60.90	-10	21,724	-0.05%
2021/03/29	179	58.59	54	58.61	59.50	125	21,067	0.59%	大買/鉅額交易
2021/03/26	4	55.48	6	55.25	55.80	-2	20,571	-0.01%
2021/03/25	26	55.88	100	54.60	55.40	-74	20,466	-0.36%
2021/03/24	98	55.47	25.6	54.86	55.00	72.4	20,076	0.36%
2021/03/23	121	52.93	127	53.96	52.00	-6	19,449	-0.03%	大買/大賣/
2021/03/22	2	53.15	12	55.83	56.70	-10	18,413	-0.05%
2021/03/19	10	52.42	2	52.35	51.60	8	18,192	0.04%
2021/03/18	25	51.91	23	51.84	51.80	2	18,173	0.01%
2021/03/17	5	51.08	8	51.56	50.80	-3	18,553	-0.02%
2021/03/16	27	51.11	33	51.57	50.40	-6	19,764	-0.03%
2021/03/15	30	50.43	19	50.50	49.95	11	20,109	0.05%
2021/03/12	12	49.26	7	49.07	48.90	5	20,161	0.02%
2021/03/11	1	45.60	0	0.00	46.90	1	20,259	0.00%
2021/03/05	1	46.10	2	45.90	45.95	-1	21,053	0.00%
2021/03/04	2	47.50	14.6	46.88	46.80	-12.6	21,449	-0.06%
2021/03/03	3.3	47.90	1	47.60	47.90	2.3	21,642	0.01%
2021/03/02	3	48.02	1	47.85	47.30	2	21,725	0.01%
2021/02/26	4.3	47.67	5	47.46	47.60	-0.7	22,034	0.00%
2021/02/25	2	49.55	6	50.09	48.60	-4	22,532	-0.02%
2021/02/24	3	49.90	52	50.00	49.40	-49	22,516	-0.22%
2021/02/23	148	52.31	88	52.05	51.80	60	22,425	0.27%	大買/
2021/02/22	3	50.43	1	47.95	50.80	2	21,548	0.01%
2021/02/18	34	46.49	37	45.63	46.60	-3	21,117	-0.01%
2021/02/17	1	46.70	0	0.00	46.25	1	21,022	0.00%
2021/02/05	1	45.65	0	0.00	45.65	1	20,861	0.00%
2021/02/03	0	0.00	10	47.00	47.25	-10	20,700	-0.05%
2021/02/01	10	43.50	0	0.00	45.85	10	20,331	0.05%
2021/01/29	0	0.00	5	46.68	44.80	-5	20,125	-0.02%
2021/01/28	1	47.35	0	0.00	47.10	1	19,980	0.01%
2021/01/27	1	48.65	1	48.90	49.10	0	19,843	0.00%
2021/01/26	1	48.60	2	48.98	48.00	-1	19,622	-0.01%
2021/01/25	1	48.50	0	0.00	49.30	1	19,481	0.01%
2021/01/22	5	49.05	0	0.00	49.70	5	19,292	0.03%
2021/01/21	60	50.07	26	50.10	48.65	34	19,067	0.18%
2021/01/20	5	48.70	5	48.19	49.40	0	18,548	0.00%
2021/01/19	2	50.90	17	52.65	50.00	-15	18,146	-0.08%
2021/01/18	23	52.28	8	52.46	52.50	15	17,692	0.08%
2021/01/15	25	51.44	101	51.18	51.00	-76	16,927	-0.45%	大賣/
2021/01/14	69	49.48	60	49.95	50.10	9	16,128	0.06%
2021/01/13	2	45.90	0	0.00	46.85	2	14,645	0.01%
2021/01/12	0	0.00	14	42.95	42.60	-14	14,261	-0.10%
2021/01/11	9	40.84	16	41.58	41.70	-7	13,388	-0.05%
2021/01/08	4	38.58	20	39.45	38.85	-16	13,094	-0.12%
2021/01/07	9	40.21	0	0.00	39.30	9	13,116	0.07%
2021/01/06	7	40.10	1	39.85	39.80	6	13,007	0.05%
2021/01/05	2	41.30	0	0.00	41.15	2	12,715	0.02%
2021/01/04	2	42.58	6.3	42.24	42.60	-4.3	12,539	-0.03%
2020/12/30	0	0.00	100	40.80	40.10	-100	12,164	-0.82%
2020/12/29	109	42.02	97	41.20	41.00	12	12,057	0.10%	大買/
2020/12/28	35.3	41.57	23.3	41.57	41.65	12	11,676	0.10%
2020/12/25	132.3	40.38	55	40.01	39.85	77.3	11,341	0.68%	大買/
2020/12/24	31	39.39	29	39.05	39.40	2	11,015	0.02%
2020/12/23	10	38.20	10	38.45	39.20	0	10,851	0.00%
2020/12/21	0	0.00	5.2	38.28	37.50	-5.2	10,875	-0.05%
2020/12/18	2.2	38.18	2	38.30	38.85	0.2	10,875	0.00%
2020/12/17	0.7	38.85	0	0.00	38.85	0.7	10,782	0.01%
2020/12/16	0.3	38.25	0.3	38.40	38.25	0.1	10,654	0.00%
2020/12/15	1.3	37.92	2	38.80	37.70	-0.8	10,552	-0.01%
2020/12/14	13	40.79	2	40.75	40.15	11	10,345	0.11%
2020/12/11	7	40.77	10	41.01	38.80	-3	10,064	-0.03%
2020/12/10	23	41.80	16	41.70	41.10	7	9,491	0.07%
2020/12/09	11	37.62	11	38.36	39.60	0	8,064	0.00%
2020/12/08	2	35.68	10	35.32	36.00	-8	7,328	-0.11%
2020/12/07	48	35.16	47	34.87	35.20	1	7,011	0.01%
2020/12/04	0	0.00	1	33.55	34.00	-1	6,711	-0.01%
2020/12/03	8	34.59	9	34.53	33.45	-1	6,581	-0.02%
2020/12/02	103	32.80	103	32.90	32.65	0	6,209	0.00%	大買/大賣/
2020/11/30	33	33.67	25	33.92	32.85	8	5,978	0.13%
2020/11/27	52	32.49	54	32.54	32.30	-2	5,578	-0.04%
2020/11/26	2	31.88	0	0.00	31.95	2	5,317	0.04%
2020/11/25	10	32.20	2	32.48	32.05	8	5,187	0.15%
2020/11/24	17	31.18	12	31.15	31.70	5	4,817	0.10%
2020/11/20	27	29.20	27	29.30	29.65	0	4,054	0.00%
2020/11/09	0	0.00	1	27.80	27.85	-1	4,878	-0.02%
2020/10/30	10	27.45	0	0.00	27.10	10	5,527	0.18%
2020/10/22	20	29.73	20	29.81	29.00	0	7,735	0.00%
2020/10/15	5	29.44	5	29.17	29.30	0	10,442	0.00%
2020/10/07	0	0.00	1	29.00	29.00	-1	12,293	-0.01%
2020/10/05	2	28.00	0	0.00	27.85	2	13,193	0.02%
2020/09/29	2	27.75	2	27.90	27.70	0	13,344	0.00%
2020/09/25	1	28.00	0	0.00	27.50	1	13,617	0.01%
2020/09/24	1	29.80	0	0.00	29.35	1	13,724	0.01%
2020/09/23	0	0.00	2	29.78	30.00	-2	13,469	-0.01%
2020/09/08	1	28.90	0	0.00	28.90	1	13,385	0.01%
2020/09/07	0	0.00	1	28.50	29.35	-1	13,385	-0.01%
2020/09/04	0	0.00	1	27.15	27.60	-1	13,209	-0.01%
2020/09/02	2	27.25	2	27.30	27.30	0	13,432	0.00%
2020/08/27	0	0.00	2	26.80	26.75	-2	14,055	-0.01%
2020/08/25	3	26.73	2	26.85	26.75	1	14,112	0.01%
2020/08/21	1	27.00	0	0.00	27.05	1	14,326	0.01%
2020/08/20	248	27.19	247	27.55	27.00	1	14,302	0.01%	大買/大賣/
2020/08/19	6	29.88	36	29.75	30.00	-30	14,482	-0.21%
2020/08/18	0	0.00	40	30.63	30.40	-40	15,022	-0.27%
2020/08/17	0	0.00	50.1	30.40	30.40	-50.1	15,120	-0.33%
2020/08/14	0	0.00	25	29.80	29.80	-25	15,224	-0.16%
2020/08/13	5	29.15	0	0.00	29.00	5	15,368	0.03%
2020/08/12	10	29.05	0	0.00	29.00	10	15,414	0.06%
2020/08/10	20.1	30.12	13	29.44	29.45	7.1	15,465	0.05%
2020/08/07	12	30.89	0	0.00	30.60	12	15,450	0.08%
2020/08/06	40	31.05	1	30.55	30.45	39	15,867	0.25%
2020/08/05	60	31.08	15	31.28	31.10	45	15,774	0.29%
2020/08/04	66	31.63	65	31.50	31.60	1	15,797	0.01%
2020/08/03	65	31.15	53	31.25	31.55	12	15,611	0.08%
2020/07/31	34	32.27	2	31.80	31.65	32	15,508	0.21%
2020/07/30	18	32.14	36	31.62	31.80	-18	15,356	-0.12%
2020/07/29	22	31.01	10	31.39	31.95	12	15,201	0.08%
2020/07/28	132	32.67	211	33.20	30.50	-79	14,897	-0.53%	大買/大賣/
2020/07/27	36	31.55	22	31.66	32.80	14	13,771	0.10%
2020/07/24	161	31.50	252	31.36	31.25	-91	13,310	-0.68%	大買/大賣/
2020/07/23	73	32.01	70	31.98	32.40	3	12,818	0.02%
2020/07/22	152	30.40	32	29.46	30.85	120	11,977	1.00%	大買/鉅額交易
2020/07/20	0	0.00	1	29.10	28.55	-1	10,922	-0.01%
2020/07/17	26	29.24	10	28.50	28.80	16	10,895	0.15%
2020/07/16	188	29.53	199	29.36	29.90	-11	10,660	-0.10%	大買/大賣/
2020/07/15	11	28.81	5	28.98	28.15	6	10,122	0.06%
2020/07/14	218	29.87	213	29.98	29.20	5	10,025	0.05%	大買/大賣/
2020/07/13	11	28.84	7	28.89	29.85	4	9,341	0.04%
2020/07/09	2	27.45	11	27.76	27.15	-9	8,759	-0.10%
2020/07/08	7	27.73	0	0.00	27.45	7	8,708	0.08%
2020/07/07	0	0.00	2	28.30	26.95	-2	8,664	-0.02%
2020/07/06	4	27.81	9	27.68	27.90	-5	8,586	-0.06%
2020/07/03	1	27.45	6	26.75	27.50	-5	8,474	-0.06%
2020/07/02	0	0.00	7	25.93	25.95	-7	8,284	-0.08%
2020/07/01	3	26.00	1	25.80	25.90	2	8,284	0.02%
2020/06/30	0	0.00	3	25.87	25.65	-3	8,290	-0.04%
2020/06/24	1	26.55	1	26.50	26.45	0	8,315	0.00%
2020/06/16	38	26.54	38	26.59	26.60	0	8,646	0.00%
2020/06/12	1	26.00	0	0.00	26.65	1	8,997	0.01%
2020/06/11	9	27.24	6	27.08	26.80	3	9,112	0.03%
2020/06/10	10	27.80	0	0.00	27.85	10	9,212	0.11%
2020/06/09	0	0.00	1	29.05	28.55	-1	9,325	-0.01%
2020/06/08	0	0.00	1	29.00	28.80	-1	9,473	-0.01%
2020/06/05	3	28.65	2	28.65	28.50	1	9,803	0.01%
2020/06/04	115	29.08	262	29.24	28.65	-147	9,915	-1.48%	大買/大賣/鉅額交易
2020/06/03	0	0.00	2	28.35	28.30	-2	9,533	-0.02%
2020/06/02	1	28.10	1	28.20	27.90	0	9,514	0.00%
2020/06/01	2	28.03	0	0.00	28.00	2	9,526	0.02%
2020/05/28	1	28.20	61	28.96	28.20	-60	9,543	-0.63%
2020/05/27	1	28.60	0	0.00	28.20	1	9,648	0.01%
2020/05/26	209	28.62	154	29.97	28.25	55	9,586	0.57%	大買/大賣/
2020/05/25	291	28.89	139	27.96	29.65	152	9,149	1.66%	大買/大賣/鉅額交易
2020/05/22	2	27.65	1	28.05	27.15	1	8,577	0.01%
2020/05/21	32	27.05	32	27.15	27.05	0	8,375	0.00%
2020/05/20	89	26.53	90	26.65	26.60	-1	8,425	-0.01%
2020/05/19	17	26.20	25	26.11	25.80	-8	8,255	-0.10%
2020/05/18	0	0.00	52	26.52	25.90	-52	8,212	-0.63%
2020/05/15	23	25.35	0	0.00	26.20	23	8,136	0.28%
2020/05/14	1	26.20	41	26.25	25.55	-40	8,251	-0.48%
2020/05/13	460	26.75	418	26.88	26.70	42	8,194	0.51%	大買/大賣/
2020/05/12	0	0.00	9	25.78	25.70	-9	7,714	-0.12%
2020/05/11	7	26.05	5	26.04	26.10	2	7,665	0.03%
2020/05/08	45	25.45	46	25.50	24.85	-1	7,479	-0.01%
2020/05/07	53	24.80	53	24.95	25.10	0	7,444	0.00%
2020/05/06	26	25.00	26	25.05	24.60	0	7,393	0.00%
2020/04/30	60	25.15	60	25.20	25.10	0	7,414	0.00%
2020/04/27	0	0.00	3	24.70	24.65	-3	7,409	-0.04%
2020/04/22	0	0.00	2	24.25	24.55	-2	7,331	-0.03%
2020/04/20	7	25.55	1	25.70	25.60	6	7,285	0.08%
2020/04/17	2	25.85	4	25.74	25.70	-2	7,299	-0.03%
2020/04/16	23	26.59	18	26.63	26.40	5	7,188	0.07%
2020/04/15	40	25.49	35	25.50	26.40	5	7,028	0.07%
2020/04/14	0	0.00	2	25.15	24.80	-2	6,732	-0.03%
2020/04/09	0	0.00	1	25.55	25.20	-1	6,754	-0.01%
2020/04/08	148	25.78	147	25.87	25.95	1	6,764	0.01%	大買/大賣/
2020/03/31	22	24.25	22	24.50	24.25	0	6,830	0.00%
2020/03/27	0	0.00	15	24.85	24.10	-15	6,853	-0.22%
2020/03/20	1	23.55	0	0.00	23.85	1	6,729	0.01%
2020/03/19	0	0.00	5	22.50	22.50	-5	6,636	-0.08%
2020/03/18	37	26.42	38	26.52	25.00	-1	6,424	-0.02%
2020/03/17	6	25.71	1	25.60	25.55	5	6,298	0.08%
2020/03/16	22	27.29	1	27.00	25.40	21	6,120	0.34%
2020/03/13	15	25.06	4	25.66	26.80	11	5,965	0.18%
2020/03/12	3	27.15	1	27.00	26.05	2	5,737	0.03%
2020/03/11	15	28.55	35	28.16	27.40	-20	5,446	-0.37%
2020/03/10	194	27.64	173	27.68	27.50	21	5,079	0.41%	大買/大賣/
2020/03/05	18	27.85	18	28.07	27.60	0	4,858	0.00%
2020/03/03	31	27.70	30	27.73	27.25	1	4,726	0.02%
2020/03/02	96	26.38	103	26.42	27.60	-7	4,655	-0.15%	大賣/
2020/02/27	12	27.14	6	26.56	25.95	6	4,440	0.14%
2020/02/26	2	27.13	2	27.13	27.05	0	4,356	0.00%
2020/02/25	38	26.94	2	27.13	27.00	36	4,275	0.84%
2020/02/24	1	27.10	1	27.65	27.35	0	4,233	0.00%
2020/02/21	40	27.81	30	27.73	27.75	10	4,182	0.24%
2020/02/17	5	26.22	6	26.14	26.05	-1	3,836	-0.03%
2020/02/11	1	24.30	0	0.00	24.30	1	3,790	0.03%
2020/02/06	0	0.00	1	25.10	25.10	-1	3,979	-0.03%
2020/02/05	1	25.35	0	0.00	24.80	1	4,015	0.02%
2020/02/03	10	23.90	0	0.00	24.35	10	4,150	0.24%
2020/01/30	0	0.00	2	24.25	24.15	-2	4,397	-0.05%
2020/01/07	0	0.00	1	26.80	27.00	-1	6,131	-0.02%
2020/01/02	0	0.00	20	28.05	28.65	-20	6,279	-0.32%
2019/12/31	0	0.00	1	27.95	27.90	-1	6,263	-0.02%
2019/12/30	1	28.55	0	0.00	28.30	1	6,298	0.02%
2019/12/27	3	28.20	0	0.00	28.80	3	6,322	0.05%
2019/12/26	20	27.67	20	27.40	27.75	0	6,189	0.00%
2019/12/25	26	27.86	6	28.00	27.60	20	6,239	0.32%
2019/12/23	0	0.00	1	27.40	27.20	-1	6,613	-0.02%
2019/12/18	1	28.35	1	28.20	27.80	0	6,963	0.00%
2019/12/17	10	27.66	10	27.80	27.70	0	6,939	0.00%
2019/12/12	1	27.35	0	0.00	27.25	1	7,686	0.01%
2019/12/06	0	0.00	2.8	26.61	26.55	-2.8	8,116	-0.03%
2019/12/05	38.8	26.71	37	26.77	26.40	1.8	8,265	0.02%
2019/12/04	23	26.48	22	26.58	26.30	1	8,824	0.01%
2019/11/29	11	26.21	10	26.32	26.30	1	9,437	0.01%
2019/11/27	2	27.70	0	0.00	27.20	2	10,046	0.02%
2019/11/21	5	26.30	5	26.36	26.60	0	10,956	0.00%
2019/11/19	0	0.00	0.6	26.50	26.50	-0.6	11,171	-0.01%
2019/11/12	0	0.00	8	26.54	26.80	-8	12,009	-0.07%
2019/11/11	43	26.10	43	26.66	26.10	0	12,030	0.00%
2019/11/08	5	27.72	0	0.00	27.80	5	11,953	0.04%
2019/11/07	0	0.00	15	27.75	27.85	-15	11,988	-0.13%
2019/11/05	10.6	29.10	1	29.20	28.90	9.6	11,967	0.08%
2019/11/01	0	0.00	3	28.87	29.10	-3	12,021	-0.02%
2019/10/31	2	28.68	2	28.70	28.45	0	12,027	0.00%
2019/10/30	0	0.00	2	29.55	29.35	-2	12,036	-0.02%
2019/10/29	2	30.55	0	0.00	29.05	2	12,127	0.02%
2019/10/28	3	30.42	4	30.50	30.50	-1	12,117	-0.01%
2019/10/25	28	29.56	27	29.99	29.50	1	12,124	0.01%
2019/10/24	70	29.79	56	29.89	30.10	14	12,211	0.11%
2019/10/23	5	29.53	5	29.79	29.30	0	12,519	0.00%
2019/10/22	8	29.78	15	29.20	29.35	-7	12,728	-0.05%
2019/10/21	12	28.00	38	28.24	29.90	-26	12,456	-0.21%
2019/10/17	1	27.85	0	0.00	27.70	1	11,995	0.01%
2019/10/16	0	0.00	1	28.30	27.65	-1	11,950	-0.01%
2019/10/15	38	28.24	21	28.26	28.05	17	11,894	0.14%
2019/10/14	17	27.34	16	27.40	27.50	1	11,716	0.01%
2019/10/09	0	0.00	20	26.25	26.55	-20	11,566	-0.17%
2019/10/07	3	27.88	0	0.00	27.50	3	11,646	0.03%
2019/10/03	0	0.00	1	27.20	27.70	-1	11,556	-0.01%
2019/10/01	25	28.07	5	27.80	28.00	20	11,450	0.17%
2019/09/27	1	28.00	0	0.00	27.80	1	11,387	0.01%
2019/09/26	7	27.42	30.7	27.36	27.50	-23.7	11,208	-0.21%
2019/09/25	12	28.30	1	29.05	28.35	11	10,953	0.10%
2019/09/24	0.2	29.90	0	0.00	29.85	0.2	10,798	0.00%
2019/09/23	4	30.50	30	30.62	30.00	-26	10,717	-0.24%
2019/09/20	37.3	30.15	41	30.30	30.20	-3.7	10,628	-0.03%
2019/09/19	65.3	30.24	28	30.28	30.05	37.3	10,540	0.35%
2019/09/18	43	29.85	42	29.75	29.50	1	10,244	0.01%
2019/09/17	133.5	29.24	99	29.47	29.50	34.5	10,125	0.34%	大買/
2019/09/16	12.2	27.69	0	0.00	28.15	12.2	9,888	0.12%
2019/09/12	1	28.30	1	28.25	28.05	0	9,886	0.00%
2019/09/11	3	27.97	3.1	28.05	28.05	-0.1	10,039	0.00%
2019/09/10	6.3	29.47	56	29.22	28.80	-49.7	10,260	-0.48%
2019/09/09	10	28.80	0	0.00	28.95	10	10,108	0.10%
2019/09/06	53	30.60	78	30.09	29.45	-25	9,927	-0.25%
2019/09/05	57	29.99	0	0.00	29.60	57	9,312	0.61%
2019/09/04	0	0.00	1	28.30	28.95	-1	9,063	-0.01%
2019/09/02	1	27.30	10	27.72	28.35	-9	8,571	-0.10%
2019/08/30	1	27.30	4	27.81	26.55	-3	8,235	-0.04%
2019/08/29	13	27.99	0	0.00	27.00	13	7,901	0.16%
2019/08/28	0	0.00	11	26.45	26.45	-11	7,205	-0.15%
2019/08/27	1	24.10	0	0.00	24.05	1	6,943	0.01%
2019/08/22	0	0.00	5	24.90	24.90	-5	6,713	-0.07%
2019/08/21	5	25.10	5	24.55	24.50	0	6,537	0.00%
2019/08/20	20	23.83	3	23.80	23.65	17	6,220	0.27%
2019/08/19	6	23.77	5	24.50	24.15	1	6,102	0.02%
2019/08/02	1	23.10	1	23.35	23.50	0	5,096	0.00%
2019/07/31	5	23.55	0	0.00	24.45	5	4,909	0.10%
2019/07/30	55	23.03	54	23.18	23.15	1	4,722	0.02%
2019/07/26	1	24.00	1	24.70	24.70	0	4,170	0.00%
2019/07/25	9	23.11	10	23.21	24.00	-1	3,834	-0.03%
2019/07/24	1	22.05	3	22.13	22.60	-2	3,320	-0.06%
2019/07/23	1	20.50	0	0.00	20.55	1	2,934	0.03%
2019/07/16	2	21.23	0	0.00	20.95	2	2,954	0.07%
2019/07/11	1	21.25	2	21.40	21.25	-1	2,936	-0.03%
2019/07/08	1	20.20	0	0.00	20.15	1	2,747	0.04%
2019/07/05	0	0.00	2	20.05	20.20	-2	2,741	-0.07%
2019/06/26	3	19.67	0	0.00	19.60	3	2,681	0.11%
2019/06/25	0	0.00	1	20.20	20.10	-1	2,652	-0.04%
2019/06/18	15	18.64	14	18.61	19.40	1	1,976	0.05%
2019/06/13	0	0.00	3	16.30	16.40	-3	1,535	-0.20%
2019/06/12	3	16.60	0	0.00	16.65	3	1,563	0.19%
2019/06/11	0	0.00	4	16.00	16.05	-4	1,571	-0.25%
2019/05/21	78	15.91	78	15.90	15.95	0	2,102	0.00%
2019/05/17	71	16.89	71	16.90	16.40	0	2,215	0.00%
2019/05/14	58	17.00	58	17.16	17.35	0	2,712	0.00%
2019/05/10	21	17.70	21	17.87	17.55	0	3,010	0.00%
2019/05/09	0	0.00	5	17.99	17.60	-5	3,017	-0.17%
2019/05/08	17	18.85	17	18.86	18.55	0	2,989	0.00%
2019/05/03	0	0.00	2	19.60	19.55	-2	3,124	-0.06%
2019/04/30	0	0.00	1	19.20	19.45	-1	3,185	-0.03%
2019/04/25	46	21.01	46	21.03	20.75	0	3,270	0.00%
2019/04/24	23	21.40	23	21.45	21.25	0	3,269	0.00%
2019/04/22	26	21.60	26	21.95	21.25	0	3,282	0.00%
2019/04/19	0	0.00	1	21.00	21.35	-1	3,256	-0.03%
2019/04/17	1	21.65	0	0.00	21.45	1	3,227	0.03%
2019/04/15	0	0.00	1	20.70	20.80	-1	3,184	-0.03%
2019/04/12	0	0.00	3	20.58	20.50	-3	3,240	-0.09%
2019/04/09	0	0.00	10	21.80	21.75	-10	3,241	-0.31%
2019/04/03	0	0.00	15	21.40	21.60	-15	3,245	-0.46%
2019/04/02	15	21.30	0	0.00	21.35	15	3,254	0.46%
2019/03/25	12	20.91	0	0.00	20.80	12	3,459	0.35%
2019/03/18	2	21.03	0	0.00	21.55	2	3,966	0.05%
2019/03/15	0	0.00	1	20.95	20.90	-1	4,040	-0.02%
2019/03/14	2	21.00	0	0.00	20.85	2	4,097	0.05%
2019/03/12	1	21.90	0	0.00	21.90	1	4,769	0.02%
2019/03/07	1	22.00	0	0.00	21.60	1	5,422	0.02%
2019/03/04	35	22.65	35	22.69	22.50	0	5,975	0.00%
2019/02/27	112	22.60	112	22.59	22.40	0	6,090	0.00%	大買/大賣/
2019/02/26	10	23.17	10	23.23	22.75	0	6,373	0.00%
2019/02/22	0	0.00	1	23.20	23.00	-1	6,778	-0.01%
2019/02/21	0	0.00	1	23.20	23.30	-1	6,803	-0.01%
2019/02/20	4	23.95	4	23.74	23.50	0	6,788	0.00%
2019/02/15	130	22.61	130	22.70	22.65	0	6,562	0.00%	大買/大賣/
2019/02/14	3	23.77	6	23.38	23.10	-3	6,546	-0.05%
2019/02/13	3	22.93	3	22.97	23.45	0	6,366	0.00%
2019/02/12	142	22.02	143	22.09	21.90	-1	6,143	-0.02%	大買/大賣/
2019/02/11	10	20.90	10	21.10	21.40	0	6,069	0.00%
2019/01/30	2	20.45	10	20.43	20.30	-8	6,027	-0.13%
2019/01/28	0	0.00	1	20.90	20.70	-1	6,058	-0.02%
2019/01/25	10	20.88	0	0.00	20.50	10	6,080	0.16%
2019/01/24	1	20.20	1	20.40	20.25	0	6,156	0.00%
2019/01/22	21	20.68	23	20.72	20.20	-2	6,300	-0.03%
2019/01/21	2	20.90	0	0.00	20.85	2	6,329	0.03%
2019/01/18	12	19.90	12	19.95	19.80	0	6,246	0.00%
2019/01/15	0	0.00	1	19.50	19.65	-1	6,317	-0.02%
2019/01/04	1	18.70	0	0.00	18.80	1	6,548	0.02%
2019/01/02	1	20.10	0	0.00	20.05	1	6,614	0.02%
2018/12/21	4	20.30	4	20.45	20.75	0	6,891	0.00%
2018/12/18	40	21.30	40	21.20	20.85	0	6,933	0.00%
2018/12/14	1	21.90	0	0.00	21.60	1	7,092	0.01%
2018/12/13	10	22.55	10	22.10	22.10	0	7,128	0.00%
2018/12/12	4	23.21	3	23.30	22.85	1	7,105	0.01%
2018/12/06	30	23.25	30	23.35	22.20	0	7,191	0.00%
2018/12/05	42	24.36	41	24.41	24.00	1	7,061	0.01%
2018/12/03	5	22.60	10	22.53	22.50	-5	6,286	-0.08%
2018/11/29	0	0.00	1	22.60	21.90	-1	6,162	-0.02%
2018/11/28	75	22.70	80	22.73	22.25	-5	6,052	-0.08%
2018/11/27	21	22.23	10	22.65	22.25	11	5,919	0.19%
2018/11/26	1	22.25	0	0.00	21.60	1	5,645	0.02%
2018/11/22	48	20.69	48	20.97	21.15	0	5,292	0.00%
2018/11/21	59	20.30	60	20.35	20.55	-1	4,970	-0.02%
2018/11/20	0	0.00	1	19.20	18.70	-1	4,900	-0.02%
2018/11/16	0	0.00	1	18.60	18.15	-1	4,942	-0.02%
2018/11/12	2	18.05	0	0.00	18.00	2	5,137	0.04%
2018/11/08	2	18.43	0	0.00	18.00	2	5,248	0.04%
2018/11/07	48	18.05	50	18.07	18.60	-2	5,226	-0.04%
2018/11/06	2	17.80	0	0.00	17.40	2	5,254	0.04%
2018/11/05	63	18.30	63	18.30	18.20	0	5,307	0.00%
2018/11/02	14	18.43	14	18.42	18.35	0	5,323	0.00%
2018/11/01	34	18.03	38	18.08	17.70	-4	5,296	-0.08%
2018/10/31	18	17.29	19	17.40	17.50	-1	5,205	-0.02%
2018/10/29	23	16.27	21.8	16.29	16.10	1.2	5,175	0.02%
2018/10/17	3	19.72	5	19.59	19.45	-2	5,542	-0.04%
2018/10/16	6	19.94	2	19.78	19.50	4	5,573	0.07%
2018/10/15	1	19.00	0	0.00	19.10	1	5,654	0.02%
2018/10/12	2	18.95	2	18.70	19.30	0	5,774	0.00%
2018/10/11	1	18.05	0	0.00	18.00	1	5,828	0.02%
2018/10/05	1	20.60	0	0.00	20.30	1	6,078	0.02%
2018/10/02	0	0.00	3	23.70	23.40	-3	6,413	-0.05%
2018/10/01	3	23.85	0	0.00	23.85	3	6,568	0.05%
2018/09/27	1	23.50	0	0.00	23.30	1	6,877	0.01%
2018/09/25	1	23.60	0	0.00	23.65	1	7,080	0.01%
2018/09/21	0	0.00	2	24.73	23.95	-2	7,036	-0.03%
2018/09/20	1	23.00	1	23.05	23.15	0	6,984	0.00%
2018/09/19	11	24.17	11	23.72	23.10	0	7,126	0.00%
2018/09/18	1	23.00	0	0.00	23.00	1	7,137	0.01%
2018/09/17	3	24.00	3	24.10	24.20	0	7,271	0.00%
2018/09/14	4	22.43	5	22.94	23.25	-1	7,240	-0.01%
2018/09/13	3	21.27	2	21.35	21.15	1	7,349	0.01%
2018/09/11	1	22.05	0	0.00	22.10	1	7,600	0.01%
2018/09/10	0	0.00	17	22.75	22.45	-17	7,871	-0.22%
2018/09/03	0	0.00	3	28.00	26.85	-3	8,584	-0.03%
2018/08/31	0	0.00	2	27.85	28.40	-2	8,642	-0.02%
2018/08/30	5	28.45	0	0.00	28.10	5	8,737	0.06%
2018/08/28	1	28.30	0	0.00	28.05	1	8,965	0.01%
2018/08/27	22	28.58	21	28.65	28.55	1	9,101	0.01%
2018/08/24	0	0.00	20	27.68	27.25	-20	9,575	-0.21%
2018/08/23	20	27.91	0	0.00	28.00	20	10,673	0.19%
2018/08/22	20	27.10	20	27.24	27.15	0	11,758	0.00%
2018/08/21	62	27.60	60	27.66	27.25	2	13,147	0.02%
2018/08/20	10	26.60	10	26.71	27.40	0	13,469	0.00%
2018/08/14	0	0.00	5	30.05	30.75	-5	14,865	-0.03%
2018/08/10	0	0.00	1	30.95	31.00	-1	14,913	-0.01%
2018/08/07	1	32.05	1	32.05	31.45	0	15,401	0.00%
2018/08/06	13	32.01	13	32.18	31.45	0	15,710	0.00%
2018/08/02	3	31.75	3	32.30	31.35	0	15,852	0.00%
2018/08/01	2	33.75	0	0.00	33.20	2	15,913	0.01%
2018/07/31	71	33.89	68	33.92	33.65	3	16,055	0.02%
2018/07/26	95	34.71	96	35.00	35.40	-1	15,934	-0.01%
2018/07/25	47	34.06	48	34.17	33.90	-1	15,759	-0.01%
2018/07/24	6	34.22	4	34.33	34.10	2	15,688	0.01%
2018/07/23	1	32.30	0	0.00	33.80	1	15,617	0.01%
2018/07/20	2	34.43	5	34.33	33.55	-3	15,562	-0.02%
2018/07/19	15	32.98	12	33.15	34.15	3	15,410	0.02%
2018/07/16	19	35.45	19	35.65	35.70	0	15,078	0.00%
2018/07/13	0	0.00	1	35.10	34.55	-1	15,044	-0.01%
2018/07/12	10	34.45	10	34.73	34.45	0	14,942	0.00%
2018/07/11	46	34.36	46	34.53	34.55	0	14,897	0.00%
2018/07/10	10	33.22	11	33.44	34.30	-1	14,731	-0.01%
2018/07/09	67	32.57	64	32.64	32.55	3	14,561	0.02%
2018/07/06	7	32.49	8	32.00	33.80	-1	14,382	-0.01%
2018/07/05	13	30.93	13	31.19	30.75	0	14,183	0.00%
2018/07/04	17	31.94	10	31.90	30.70	7	14,034	0.05%
2018/07/03	88	35.00	88	35.07	33.20	0	13,822	0.00%
2018/07/02	8	34.88	6	35.16	34.20	2	13,741	0.01%
2018/06/28	1	35.20	71	35.08	34.50	-70	13,546	-0.52%
2018/06/27	1	37.25	0	0.00	36.50	1	13,363	0.01%
2018/06/26	0	0.00	2	37.53	36.90	-2	13,272	-0.02%
2018/06/25	11	38.72	2	36.90	36.80	9	13,101	0.07%
2018/06/22	2	39.20	1	39.10	38.65	1	12,955	0.01%
2018/06/21	2	39.80	2	40.60	41.00	0	12,800	0.00%
2018/06/15	1	39.85	0	0.00	39.90	1	12,155	0.01%
2018/06/13	2	38.73	55.3	41.49	39.00	-53.3	12,350	-0.43%
2018/06/12	30	43.89	2.4	42.55	42.45	27.6	12,426	0.22%
2018/06/11	46	40.21	44	39.10	41.00	2	12,131	0.02%
2018/06/08	20	37.49	0	0.00	37.30	20	11,994	0.17%
2018/06/07	0.2	36.80	1	36.10	37.00	-0.8	11,951	-0.01%
2018/06/06	0	0.00	3	35.90	35.90	-3	11,989	-0.03%
2018/06/05	4.1	35.43	2	34.20	34.60	2.1	12,093	0.02%
2018/06/04	1.2	36.70	1	36.60	37.20	0.2	12,044	0.00%
2018/06/01	148	37.37	148	37.50	37.00	0	11,883	0.00%	大買/大賣/
2018/05/31	71.2	39.18	65	39.26	38.20	6.2	11,358	0.05%
2018/05/30	57	36.37	67	36.47	37.60	-10	10,218	-0.10%
2018/05/29	80	34.82	180	34.63	34.20	-100	9,074	-1.10%	大賣/
2018/05/28	59	31.12	3	31.35	32.05	56	7,610	0.74%
2018/05/25	129	29.11	11	29.15	29.15	118	7,234	1.63%	大買/鉅額交易
2018/05/23	2	26.35	0	0.00	25.90	2	5,976	0.03%
2018/05/22	43	26.03	41	26.17	25.10	2	5,631	0.04%
2018/05/21	20	25.30	35.2	25.65	26.05	-15.2	5,538	-0.27%
2018/05/18	15	25.02	20	25.11	25.05	-5	5,420	-0.09%
2018/05/17	20	25.50	0	0.00	24.40	20	5,346	0.37%
2018/05/16	17.2	26.07	59	25.27	25.20	-41.9	5,258	-0.80%
2018/05/15	131	24.98	76	25.07	24.90	55	4,897	1.12%	大買/
2018/05/14	245	25.97	245	26.07	25.80	0	4,846	0.00%	大買/大賣/
2018/05/11	10	24.50	10	24.50	24.40	0	4,517	0.00%
2018/05/09	3	25.10	3	24.35	24.15	0	4,292	0.00%
2018/05/08	26	24.03	25	24.13	24.05	1	4,146	0.02%
2018/04/18	50	23.80	50	23.40	23.40	0	4,982	0.00%
2018/04/13	10	24.52	10	24.48	24.95	0	4,975	0.00%
2018/04/03	16	23.80	16	23.35	23.35	0	5,218	0.00%
2018/03/27	20	24.50	20	24.20	24.20	0	5,302	0.00%
2018/03/23	10	24.25	10	23.95	23.95	0	5,309	0.00%
2018/03/20	1	26.80	3	26.63	26.35	-2	5,112	-0.04%
2018/03/13	20	24.39	20	24.38	25.10	0	4,568	0.00%
2018/03/09	0	0.00	4	24.20	24.40	-4	4,563	-0.09%
2018/03/08	2	23.35	3	22.55	23.35	-1	4,559	-0.02%
2018/03/07	0	0.00	1	21.25	21.25	-1	4,549	-0.02%
2018/03/06	3	21.43	0	0.00	21.10	3	4,677	0.06%
2018/02/22	30	21.20	30	21.05	21.05	0	5,991	0.00%
2018/02/21	1	21.05	1	21.10	21.15	0	6,514	0.00%
2018/02/12	34	20.66	30	20.22	20.10	4	6,991	0.06%
2018/02/09	0	0.00	1	20.00	20.50	-1	7,411	-0.01%
2018/01/26	0	0.00	1	25.55	25.40	-1	8,546	-0.01%
2018/01/25	1	25.50	0	0.00	25.20	1	8,703	0.01%
2018/01/24	1	26.50	22	26.83	26.40	-21	8,804	-0.24%
2018/01/23	31	26.63	20	26.12	26.45	11	8,872	0.12%
2018/01/22	129	26.23	116	26.84	27.15	13	8,922	0.15%	大買/大賣/
2018/01/19	0	0.00	1	25.40	25.40	-1	9,219	-0.01%
2018/01/09	0	0.00	3	24.80	24.35	-3	11,346	-0.03%
2018/01/08	3	26.15	3	25.90	24.65	0	11,708	0.00%
2018/01/05	3	25.60	0	0.00	25.50	3	11,693	0.03%
2018/01/04	0	0.00	3	24.10	24.30	-3	11,734	-0.03%
2018/01/03	4	24.39	3	24.48	24.05	1	11,867	0.01%