瀚宇博 (5469)-第一金-忠孝券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
57.4
漲跌
▲1.7
漲幅
+3.05%
成交量
11,914張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:13:30(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

瀚宇博 (5469)籌碼相關－第一金-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-忠孝券商分點個股進出
第一金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	10	55.60	11	55.09	55.70	-1	6,391	-0.02%
2024/05/15	15	59.63	9	60.30	58.60	6	6,239	0.10%
2024/05/14	0	0.00	4	56.30	56.60	-4	6,045	-0.07%
2024/05/13	0	0.00	1	54.60	55.40	-1	6,033	-0.02%
2024/05/06	1	54.40	0	0.00	54.50	1	6,276	0.02%
2024/05/02	0	0.00	2	54.80	54.90	-2	6,426	-0.03%
2024/04/29	4	56.70	0	0.00	56.70	4	6,448	0.06%
2024/04/26	1	55.90	0	0.00	55.20	1	6,445	0.02%
2024/04/23	1	54.50	0	0.00	54.50	1	6,463	0.02%
2024/04/22	1	55.00	0	0.00	54.40	1	6,473	0.02%
2024/04/19	0	0.00	9	55.48	55.70	-9	6,440	-0.14%
2024/04/16	1	57.10	7	56.50	56.70	-6	6,398	-0.09%
2024/04/11	3	59.30	1.3	58.67	59.50	1.7	6,319	0.03%
2024/04/09	1	61.20	0	0.00	60.70	1	6,302	0.02%
2024/04/02	1	61.10	0	0.00	61.20	1	6,315	0.02%
2024/04/01	1	60.80	0	0.00	61.00	1	6,277	0.02%
2024/03/29	0	0.00	2	62.15	60.80	-2	6,201	-0.03%
2024/03/28	2	63.60	4	65.25	63.20	-2	5,938	-0.03%
2024/03/27	2	62.10	2	62.70	63.60	0	5,614	0.00%
2024/03/26	4	62.28	12	61.77	60.90	-8	5,491	-0.15%
2024/03/25	5	63.30	0	0.00	62.50	5	5,434	0.09%
2024/03/22	9	65.07	4	64.40	62.40	5	5,361	0.09%
2024/03/21	39	67.56	26	66.97	67.00	13	5,175	0.25%
2024/03/20	1	61.50	13	63.45	64.90	-12	4,423	-0.27%
2024/03/19	9	59.27	25	59.10	59.00	-16	4,056	-0.39%
2024/03/18	1	55.80	0	0.00	56.50	1	3,911	0.03%
2024/03/15	0	0.00	8.2	55.32	55.70	-8.2	3,869	-0.21%
2024/03/14	17	55.24	0	0.00	55.20	17	3,855	0.44%
2024/03/13	11	55.35	10	54.30	54.70	1	3,876	0.03%
2024/03/12	10	55.00	0	0.00	55.00	10	3,920	0.26%
2024/03/07	1	57.80	20	57.41	57.40	-19	4,168	-0.46%
2024/03/04	1	57.60	0	0.00	57.80	1	4,425	0.02%
2024/02/29	0	57.10	0	0.00	56.60	0	4,403	0.00%
2024/02/23	14	59.29	14	58.75	58.40	0	4,341	0.00%
2024/02/22	0	0.00	2	62.20	62.00	-2	4,255	-0.05%
2024/02/21	1	61.90	2	62.10	62.10	-1	4,307	-0.02%
2024/02/20	6	62.63	6	63.10	62.50	0	4,307	0.00%
2024/02/19	0	0.00	1	62.60	62.00	-1	4,259	-0.02%
2024/02/16	9	61.53	1	62.50	61.50	8	4,232	0.19%
2024/02/15	1	60.00	6	59.65	60.00	-5	4,144	-0.12%
2024/02/05	2	58.80	1	58.40	58.60	1	4,096	0.02%
2024/02/02	1	57.20	1	57.50	58.40	0	4,061	0.00%
2024/01/31	0	0.00	4	56.85	57.00	-4	4,006	-0.10%
2024/01/30	2	57.05	2	57.20	56.70	0	4,010	0.00%
2024/01/29	1	57.20	8	57.85	57.80	-7	3,956	-0.18%
2024/01/26	18	56.64	28	56.85	57.00	-10	3,827	-0.26%
2024/01/25	5	54.78	0	0.00	54.60	5	3,692	0.14%
2024/01/24	33	55.96	0	0.00	55.30	33	3,832	0.86%
2024/01/22	1	54.60	0	0.00	54.70	1	3,950	0.03%
2024/01/18	1	53.10	0	0.00	53.50	1	3,970	0.03%
2024/01/17	0.1	54.00	0	0.00	53.60	0.1	3,973	0.00%
2024/01/10	0	0.00	1	53.60	54.00	-1	4,002	-0.02%
2024/01/09	0	0.00	1	54.60	54.60	-1	4,001	-0.02%
2024/01/04	0.2	55.30	0	0.00	55.80	0.2	4,024	0.00%
2023/12/29	0.1	55.00	0	0.00	55.30	0.1	4,103	0.00%
2023/12/28	0	54.20	0	0.00	54.20	0	4,022	0.00%
2023/12/27	1	54.00	0	0.00	54.20	1	4,021	0.02%
2023/12/26	0	0.00	1	54.30	54.20	-1	4,024	-0.02%
2023/12/22	2	54.35	0	0.00	54.50	2	4,009	0.05%
2023/12/20	1.1	55.63	0	0.00	55.60	1.1	3,986	0.03%
2023/12/19	2.1	57.05	0	0.00	56.00	2.1	3,976	0.05%
2023/12/18	1.2	59.92	0	0.00	57.90	1.2	3,957	0.03%
2023/12/15	0	0.00	1	64.10	62.80	-1	3,906	-0.03%
2023/12/14	1.2	62.67	1	63.00	63.00	0.2	3,881	0.01%
2023/12/12	0	0.00	1	61.30	61.60	-1	3,936	-0.03%
2023/12/11	1	62.50	0	61.40	61.40	1	3,996	0.02%
2023/12/08	0	63.20	1	63.60	63.20	-1	4,038	-0.02%
2023/12/07	0	0.00	1	63.40	63.70	-1	4,058	-0.02%
2023/12/06	0	0.00	2	63.70	62.90	-2	4,065	-0.05%
2023/12/05	1	61.50	0.2	61.35	62.10	0.8	4,062	0.02%
2023/12/04	0	0.00	1.3	64.18	62.90	-1.3	4,137	-0.03%
2023/12/01	2	59.10	0.5	59.10	59.10	1.5	4,059	0.04%
2023/11/30	0	0.00	5	56.64	56.80	-5	4,112	-0.12%
2023/11/28	1	54.50	2	55.40	55.10	-1	4,096	-0.02%
2023/11/22	4	54.95	0	0.00	54.80	4	4,270	0.09%
2023/11/21	2	56.30	1	57.40	55.30	1	4,299	0.02%
2023/11/20	3	55.70	1	56.10	56.10	2	4,373	0.05%
2023/11/15	0	0.00	1	54.30	53.70	-1	4,515	-0.02%
2023/11/13	2	53.15	0	0.00	53.00	2	4,744	0.04%
2023/11/09	1	54.20	0	0.00	54.50	1	4,906	0.02%
2023/11/07	0	0.00	1	55.90	55.10	-1	5,035	-0.02%
2023/11/03	2	55.65	1	54.60	54.70	1	5,245	0.02%
2023/11/01	2	55.30	1	55.30	55.20	1	5,253	0.02%
2023/10/31	1	56.70	5	56.60	55.70	-4	5,125	-0.08%
2023/10/26	1	53.80	1	53.90	54.00	0	5,108	0.00%
2023/10/24	0	0.00	1	53.30	54.50	-1	5,117	-0.02%
2023/10/20	0	0.00	1	52.50	52.40	-1	5,386	-0.02%
2023/10/19	0	0.00	55	52.60	52.90	-55	5,476	-1.00%
2023/10/18	0	0.00	1	52.20	52.50	-1	5,509	-0.02%
2023/10/13	0	0.00	0.4	54.27	54.20	-0.4	6,203	-0.01%
2023/10/06	2.1	57.20	0	0.00	56.40	2.1	6,638	0.03%
2023/10/04	1	58.10	1	58.60	59.20	0	6,591	0.00%
2023/10/03	0.1	59.70	0	0.00	59.50	0.1	6,600	0.00%
2023/10/02	0.2	60.30	0	0.00	60.40	0.2	6,605	0.00%
2023/09/26	1	59.98	1	59.30	59.00	0	6,612	0.00%
2023/09/25	1	58.50	2	60.10	60.40	-1	6,629	-0.02%
2023/09/22	1	58.00	2	58.85	58.50	-1	6,613	-0.02%
2023/09/20	0	0.00	1	59.70	59.40	-1	6,790	-0.01%
2023/09/18	1	61.50	1	60.90	60.90	0	6,806	0.00%
2023/09/15	0	61.00	0	0.00	60.80	0	6,861	0.00%
2023/09/14	1	60.40	1	60.60	60.50	0	6,871	0.00%
2023/09/13	1	60.20	0	0.00	60.10	1	6,876	0.01%
2023/09/12	0	0.00	2	59.25	59.10	-2	6,857	-0.03%
2023/09/11	1	56.90	4	57.80	57.20	-3	6,784	-0.04%
2023/09/08	1.1	59.57	1	58.80	59.30	0.1	6,697	0.00%
2023/09/07	4	59.23	4	60.00	59.40	0	6,658	0.00%
2023/09/06	1	58.90	3	57.83	58.80	-2	6,563	-0.03%
2023/09/05	13	56.45	15	56.08	57.50	-2	6,516	-0.03%
2023/09/04	1	54.10	3	54.80	55.00	-2	6,285	-0.03%
2023/09/01	15	55.43	15	54.25	54.40	0	6,286	0.00%
2023/08/31	1	54.10	4	54.75	55.20	-3	6,233	-0.05%
2023/08/30	1	53.60	0	0.00	53.90	1	6,198	0.02%
2023/08/24	0	0.00	3	53.17	53.70	-3	6,151	-0.05%
2023/08/23	1	54.60	0	0.00	54.60	1	6,020	0.02%
2023/08/22	0	0.00	5	54.80	54.80	-5	6,010	-0.08%
2023/08/21	0	0.00	2	54.80	54.70	-2	5,967	-0.03%
2023/08/18	5	53.00	22	53.23	53.30	-17	5,889	-0.29%
2023/08/17	0	0.00	2	54.20	54.20	-2	5,784	-0.03%
2023/08/16	1	51.50	0	0.00	52.50	1	5,671	0.02%
2023/08/15	0	0.00	3	52.03	52.20	-3	5,601	-0.05%
2023/08/14	1	50.80	3	50.30	50.40	-2	5,497	-0.04%
2023/08/11	1	50.90	2	50.70	50.80	-1	5,473	-0.02%
2023/08/10	0	0.00	1.1	51.17	50.30	-1.1	5,409	-0.02%
2023/08/09	26	50.48	1	50.50	50.80	25	5,299	0.47%
2023/08/08	0	0.00	7	49.85	49.95	-7	5,202	-0.13%
2023/08/07	0	0.00	1	49.90	49.75	-1	5,164	-0.02%
2023/08/01	1	48.80	1	48.80	48.95	0	5,127	0.00%
2023/07/31	4	50.45	10	50.27	49.65	-6	5,123	-0.12%
2023/07/28	5	48.45	1	48.65	49.40	4	5,108	0.08%
2023/07/27	0	0.00	3	49.20	49.20	-3	5,086	-0.06%
2023/07/26	4	49.76	1	49.00	49.25	3	5,055	0.06%
2023/07/25	10	50.34	6	50.55	50.70	4	4,978	0.08%
2023/07/24	10	48.10	6	47.98	49.20	4	4,760	0.08%
2023/07/21	2	47.25	5	47.02	47.50	-3	4,657	-0.06%
2023/07/20	3	47.68	0	0.00	46.80	3	4,612	0.07%
2023/07/19	13	48.65	9.1	48.19	47.55	3.9	4,538	0.09%
2023/07/18	19.1	51.63	6	51.70	50.20	13.1	4,397	0.30%
2023/07/17	23	51.96	42	54.14	54.40	-19	3,923	-0.48%
2023/07/14	0	0.00	2	49.05	49.50	-2	3,526	-0.06%
2023/07/13	3	47.55	21	47.76	47.50	-18	3,369	-0.53%
2023/07/12	1	48.05	0	0.00	47.50	1	3,355	0.03%
2023/07/11	0	0.00	5	48.00	47.90	-5	3,335	-0.15%
2023/07/10	0	0.00	19	47.46	47.65	-19	3,338	-0.57%
2023/07/06	0	0.00	1	48.50	48.50	-1	3,390	-0.03%
2023/06/30	0	0.00	3	47.85	48.05	-3	3,428	-0.09%
2023/06/29	1	48.20	7	48.11	48.35	-6	3,397	-0.18%
2023/06/28	2	48.10	36	48.21	48.20	-34	3,311	-1.03%
2023/06/27	0	0.00	5	46.90	46.70	-5	3,114	-0.16%
2023/06/26	2	46.50	0	0.00	46.70	2	3,031	0.07%
2023/06/20	0	0.00	0	45.10	45.20	0	2,867	0.00%
2023/06/19	0	0.00	1	44.60	44.75	-1	2,778	-0.04%
2023/06/16	2	44.20	10	44.10	44.05	-8	2,707	-0.30%
2023/06/15	0	0.00	2	43.50	43.60	-2	2,629	-0.08%
2023/06/14	0	0.00	27	43.36	43.45	-27	2,612	-1.03%
2023/06/13	20	43.20	0	0.00	43.25	20	2,596	0.77%
2023/06/09	15	43.80	0	0.00	44.00	15	2,453	0.61%
2023/06/08	0	0.00	2	43.45	43.20	-2	2,267	-0.09%
2023/06/05	0	0.00	1	43.25	43.30	-1	2,195	-0.05%
2023/06/01	2	42.85	3	42.80	42.80	-1	2,132	-0.05%
2023/05/31	3	42.53	0	0.00	42.20	3	2,097	0.14%
2023/05/29	2	41.60	5	41.40	41.75	-3	2,016	-0.15%
2023/05/25	0	0.00	5	42.35	42.40	-5	1,945	-0.26%
2023/05/24	0	0.00	7	41.37	41.70	-7	1,895	-0.37%
2023/05/22	0	0.00	8	40.45	40.80	-8	1,870	-0.43%
2023/05/18	5	39.70	0	0.00	39.95	5	1,843	0.27%
2023/05/16	0	0.00	1	39.70	39.70	-1	1,785	-0.06%
2023/05/15	0	0.00	8	39.05	39.00	-8	1,734	-0.46%
2023/05/12	0	0.00	1	39.15	39.50	-1	1,717	-0.06%
2023/05/11	1	38.70	0	0.00	38.60	1	1,673	0.06%
2023/05/10	4	39.09	10	39.15	39.10	-6	1,647	-0.36%
2023/05/08	7	39.11	6	38.80	38.90	1	1,586	0.06%
2023/05/05	1	38.60	0	0.00	38.45	1	1,547	0.06%
2023/05/04	0	0.00	2	39.03	39.10	-2	1,518	-0.13%
2023/05/03	0	0.00	1	37.35	37.30	-1	1,424	-0.07%
2023/04/26	0	0.00	1	37.55	37.50	-1	1,403	-0.07%
2023/04/20	0	0.00	0.6	38.39	38.35	-0.6	1,299	-0.04%
2023/04/19	10	38.50	0	0.00	38.45	10	1,285	0.78%
2023/04/17	0.3	38.20	0	0.00	38.15	0.3	1,256	0.02%
2023/04/11	0	0.00	5	38.85	38.85	-5	1,133	-0.44%
2023/04/10	1.1	38.07	0	0.00	37.70	1.1	1,047	0.10%
2023/04/07	5	36.80	0	0.00	37.25	5	953	0.52%
2023/02/24	0	0.00	2	34.30	34.45	-2	842	-0.24%
2023/02/22	0	0.00	1	34.25	34.25	-1	853	-0.12%
2023/02/21	1	34.50	0	0.00	34.50	1	863	0.12%
2023/02/08	2	33.60	0	0.00	33.50	2	1,033	0.19%
2023/02/07	0	0.00	1	33.75	33.55	-1	1,101	-0.09%
2023/02/02	0	0.00	1	33.70	33.70	-1	1,338	-0.07%
2023/01/31	0	0.00	1	32.60	32.70	-1	1,311	-0.08%
2023/01/16	1	31.55	0	0.00	31.55	1	1,292	0.08%
2023/01/05	2	31.80	0	0.00	31.75	2	1,290	0.16%
2023/01/04	1	31.70	0	0.00	31.70	1	1,294	0.08%
2022/12/07	1	34.10	0	0.00	33.35	1	1,304	0.08%
2022/12/02	1	35.15	0	0.00	35.20	1	1,274	0.08%
2022/11/23	1	34.05	0	0.00	33.80	1	1,226	0.08%
2022/11/22	0	0.00	6	33.80	33.95	-6	1,222	-0.49%
2022/11/18	0	0.00	1	34.60	34.25	-1	1,209	-0.08%
2022/11/17	0	0.00	1	34.75	34.80	-1	1,194	-0.08%
2022/11/16	30	34.72	0	0.00	34.35	30	1,184	2.53%
2022/11/10	7	33.79	2	33.70	33.75	5	1,131	0.44%
2022/11/09	1	33.70	0	0.00	33.70	1	1,136	0.09%
2022/11/08	5	33.35	0	0.00	33.50	5	1,149	0.43%
2022/11/03	2	33.15	2	32.95	33.40	0	1,062	0.00%
2022/11/02	17	32.84	7	33.11	33.05	10	1,017	0.98%
2022/10/19	0	0.00	2	29.00	28.75	-2	851	-0.24%
2022/10/18	0	0.00	3	28.50	28.75	-3	850	-0.35%
2022/09/29	0.4	28.81	0	0.00	28.75	0.4	857	0.05%
2022/09/27	0.5	29.25	0	0.00	29.55	0.5	840	0.06%
2022/09/26	0.3	30.00	0	0.00	29.50	0.3	838	0.04%
2022/09/23	0	0.00	2	31.00	30.75	-2	846	-0.24%
2022/09/14	2	32.20	0	0.00	32.00	2	873	0.23%
2022/08/17	2	31.85	0	0.00	31.70	2	887	0.23%
2022/08/16	8	32.08	0	0.00	32.05	8	872	0.92%
2022/08/09	1	29.50	0	0.00	29.75	1	795	0.13%
2022/07/20	1	32.55	0	0.00	32.60	1	881	0.11%
2022/07/18	0	0.00	9	32.15	32.45	-9	886	-1.01%
2022/07/05	1	31.05	0	0.00	31.15	1	916	0.11%
2022/07/01	1	31.00	1	31.25	30.00	0	941	0.00%
2022/06/29	1	32.65	0	0.00	32.65	1	915	0.11%
2022/06/27	1	33.70	0	0.00	33.65	1	931	0.11%
2022/06/22	2	32.60	0	0.00	32.10	2	929	0.22%
2022/06/21	1	32.85	0	0.00	33.40	1	921	0.11%
2022/05/30	1	36.80	0	0.00	36.75	1	982	0.10%
2022/05/27	1	36.35	0	0.00	36.45	1	979	0.10%
2022/05/25	0	0.00	15	36.25	36.40	-15	1,013	-1.48%
2022/05/24	1	36.50	0	0.00	36.05	1	1,058	0.09%
2022/05/16	1	35.85	0	0.00	35.75	1	1,351	0.07%
2022/05/11	1	35.05	0	0.00	34.60	1	1,320	0.08%
2022/05/10	1	34.50	0	0.00	35.25	1	1,316	0.08%
2022/05/09	2.5	36.30	0	0.00	35.40	2.5	1,311	0.19%
2022/05/06	1	37.65	0	0.00	37.65	1	1,275	0.08%
2022/04/26	0	0.00	1	39.35	39.35	-1	1,233	-0.08%
2022/04/12	1	39.40	0	0.00	39.40	1	1,319	0.08%
2022/04/07	1	41.40	0	0.00	40.75	1	1,314	0.08%
2022/04/01	1	41.90	0	0.00	42.00	1	1,312	0.08%
2022/03/30	1	42.40	0	0.00	42.45	1	1,382	0.07%
2022/03/21	0	0.00	2	42.80	42.75	-2	1,392	-0.14%
2022/03/16	1	41.35	0	0.00	41.25	1	1,411	0.07%
2022/03/11	1	42.30	0	0.00	42.10	1	1,469	0.07%
2022/03/08	1	41.60	0	0.00	41.35	1	1,486	0.07%
2022/03/07	1	42.75	0	0.00	42.65	1	1,469	0.07%
2022/03/02	1	44.60	0	0.00	44.80	1	1,501	0.07%
2022/03/01	1	44.90	0	0.00	44.90	1	1,509	0.07%
2022/02/25	0	0.00	1	44.65	44.70	-1	1,504	-0.07%
2022/02/24	1	44.50	0	0.00	44.10	1	1,501	0.07%
2022/02/23	1	44.60	2	44.83	44.95	-1	1,485	-0.07%
2022/02/22	5	44.73	5	45.14	44.90	0	1,495	0.00%
2022/02/18	5	44.24	0	0.00	44.40	5	1,465	0.34%
2022/02/17	0	0.00	4	43.73	43.80	-4	1,676	-0.24%
2022/02/16	4	42.30	0	0.00	42.10	4	1,698	0.24%
2022/02/14	4	42.13	0	0.00	41.95	4	1,751	0.23%
2022/02/09	0	0.00	2	42.90	43.40	-2	1,817	-0.11%
2022/01/19	0	0.00	15	43.30	43.30	-15	2,000	-0.75%
2022/01/17	0	0.00	10	43.18	43.20	-10	1,996	-0.50%
2022/01/11	0	0.00	5	43.15	42.80	-5	1,972	-0.25%
2022/01/07	0	0.00	1	43.55	43.50	-1	1,951	-0.05%
2022/01/05	1	44.65	0	0.00	44.65	1	1,930	0.05%
2022/01/03	0	0.00	1	45.10	45.05	-1	1,912	-0.05%
2021/12/29	1	45.25	0	0.00	45.25	1	1,916	0.05%
2021/12/24	0	0.00	20	45.39	45.25	-20	1,963	-1.02%
2021/12/21	0	0.00	10	44.20	44.15	-10	1,975	-0.51%
2021/12/17	3	44.30	0	0.00	44.05	3	1,987	0.15%
2021/12/10	3	44.78	4	44.70	44.70	-1	1,982	-0.05%
2021/12/09	15	45.53	0	0.00	45.25	15	1,982	0.76%
2021/12/08	4	45.71	6	45.25	45.95	-2	1,970	-0.10%
2021/12/07	0	0.00	10	45.10	44.90	-10	1,999	-0.50%
2021/12/01	1	45.30	1	44.95	45.20	0	1,995	0.00%
2021/11/30	3	45.00	0	0.00	44.55	3	1,997	0.15%
2021/11/29	4	43.88	1	44.45	44.30	3	1,992	0.15%
2021/11/26	0	0.00	1	44.55	44.45	-1	1,972	-0.05%
2021/11/25	1	45.80	0	0.00	45.50	1	1,953	0.05%
2021/11/16	0	0.00	10	47.45	47.15	-10	1,842	-0.54%
2021/11/15	5	45.05	1	45.05	46.50	4	1,600	0.25%
2021/11/12	1	44.45	0	0.00	44.30	1	1,540	0.06%
2021/11/10	0	0.00	6	44.10	44.00	-6	1,574	-0.38%
2021/11/09	0	0.00	2	44.60	44.65	-2	1,609	-0.12%
2021/11/08	0	0.00	1	44.00	44.10	-1	1,610	-0.06%
2021/11/04	0	0.00	1	43.95	43.95	-1	1,698	-0.06%
2021/11/02	0	0.00	1	43.70	42.65	-1	1,793	-0.06%
2021/11/01	0	0.00	2	42.85	42.90	-2	1,853	-0.11%
2021/10/28	0	0.00	5	41.55	41.45	-5	1,871	-0.27%
2021/10/08	2	40.20	5	40.25	40.20	-3	2,231	-0.13%
2021/10/01	1	40.15	0	0.00	39.75	1	2,695	0.04%
2021/09/28	5	41.80	0	0.00	42.00	5	2,742	0.18%
2021/09/27	1	42.80	0	0.00	42.85	1	2,740	0.04%
2021/09/22	0	0.00	10	42.28	42.20	-10	2,824	-0.35%
2021/09/16	0	0.00	1	42.40	42.40	-1	2,908	-0.03%
2021/09/14	1	42.50	0	0.00	42.50	1	3,077	0.03%
2021/09/10	9	42.75	1	42.55	42.55	8	3,453	0.23%
2021/08/26	1	41.60	0	0.00	41.55	1	3,744	0.03%
2021/08/18	2	40.80	0	0.00	42.20	2	3,841	0.05%
2021/08/16	1	40.85	0	0.00	41.60	1	3,910	0.03%
2021/08/13	12	43.10	0	0.00	41.95	12	3,894	0.31%
2021/08/12	0	0.00	1	44.80	44.30	-1	4,118	-0.02%
2021/08/11	1	47.60	34	47.28	46.75	-33	4,172	-0.79%
2021/08/10	0	0.00	30.2	47.90	47.65	-30.2	4,156	-0.73%
2021/08/09	10.7	48.59	40	48.59	48.15	-29.3	4,196	-0.70%
2021/08/06	11	49.44	0	0.00	49.30	11	4,195	0.26%
2021/08/05	11	49.66	31	49.39	49.55	-20	4,156	-0.48%
2021/08/04	10	48.35	20.3	48.53	48.35	-10.3	4,121	-0.25%
2021/08/03	20	48.29	0	0.00	48.30	20	4,189	0.48%
2021/07/27	0	0.00	20	47.65	47.40	-20	4,389	-0.46%
2021/07/26	20	47.90	10	47.40	47.90	10	4,476	0.22%
2021/07/23	10	47.00	15	47.38	47.30	-5	4,597	-0.11%
2021/07/22	15	47.03	1	47.20	47.10	14	4,676	0.30%
2021/07/21	2	46.43	5	46.12	46.25	-3	4,687	-0.06%
2021/07/19	0	0.00	3	47.55	47.60	-3	4,685	-0.06%
2021/07/15	0	0.00	3	48.15	48.25	-3	4,889	-0.06%
2021/07/14	2	49.30	0	0.00	48.20	2	4,920	0.04%
2021/07/13	6	50.01	3	49.07	49.05	3	4,891	0.06%
2021/07/12	0	0.00	1	48.95	49.15	-1	4,678	-0.02%
2021/07/09	0	0.00	1	48.50	48.45	-1	4,617	-0.02%
2021/07/08	1	48.40	1	48.30	48.00	0	4,671	0.00%
2021/07/07	1	48.10	0	0.00	47.65	1	4,704	0.02%
2021/07/05	0	0.00	3	48.25	48.40	-3	5,033	-0.06%
2021/07/02	0	0.00	5	47.43	47.30	-5	5,123	-0.10%
2021/07/01	0	0.00	10	48.02	47.15	-10	5,162	-0.19%
2021/06/30	5	47.60	19	47.53	47.60	-14	5,155	-0.27%
2021/06/29	0	0.00	14	48.01	47.55	-14	5,173	-0.27%
2021/06/28	0	0.00	1	47.35	48.00	-1	5,210	-0.02%
2021/06/25	0	0.00	2	48.15	47.55	-2	5,209	-0.04%
2021/06/24	0	0.00	4	48.23	48.15	-4	5,229	-0.08%
2021/06/23	2	48.00	0	0.00	48.40	2	5,236	0.04%
2021/06/22	17	48.62	9	48.49	47.65	8	5,254	0.15%
2021/06/21	1	45.70	0	0.00	46.05	1	5,322	0.02%
2021/06/18	0	0.00	5	46.55	46.60	-5	5,441	-0.09%
2021/06/17	4	46.15	0	0.00	46.05	4	5,455	0.07%
2021/06/16	0	0.00	1	45.35	45.20	-1	5,456	-0.02%
2021/06/15	15	45.72	10	45.75	45.85	5	5,487	0.09%
2021/06/11	6	45.23	0	0.00	45.15	6	5,528	0.11%
2021/06/09	0	0.00	17	44.35	44.25	-17	5,598	-0.30%
2021/06/07	0	0.00	6	44.13	43.70	-6	5,700	-0.11%
2021/06/04	1	44.10	0	0.00	44.10	1	5,743	0.02%
2021/06/02	0	0.00	3	44.67	44.65	-3	5,812	-0.05%
2021/06/01	1	44.95	4	45.14	45.15	-3	5,826	-0.05%
2021/05/31	5	44.40	0	0.00	44.40	5	5,866	0.09%
2021/05/28	1	44.25	1	44.40	44.40	0	5,942	0.00%
2021/05/26	5	43.95	0	0.00	43.90	5	6,521	0.08%
2021/05/24	0	0.00	1	43.40	43.50	-1	6,656	-0.02%
2021/05/21	1	43.70	2	43.85	43.60	-1	6,773	-0.01%
2021/05/20	24	45.19	3	45.30	43.40	21	6,861	0.31%
2021/05/19	12	42.23	0	0.00	43.35	12	6,619	0.18%
2021/05/18	0	0.00	6	41.47	42.10	-6	6,594	-0.09%
2021/05/17	0	0.00	18	39.50	38.95	-18	6,581	-0.27%
2021/05/14	6	41.28	0.3	40.55	40.55	5.7	6,524	0.09%
2021/05/13	9	39.71	0	0.00	40.30	9	6,499	0.14%
2021/05/12	81	41.92	1	40.05	40.50	80	6,468	1.24%
2021/05/11	11	43.68	0	0.00	43.15	11	6,383	0.17%
2021/05/10	26	45.60	15	45.65	45.50	11	6,327	0.17%
2021/05/07	4	45.95	0	0.00	46.25	4	6,321	0.06%
2021/05/06	3	45.20	0	0.00	45.00	3	6,318	0.05%
2021/05/05	8	45.79	5	46.00	45.25	3	6,321	0.05%
2021/05/04	16	45.55	0	0.00	45.65	16	6,305	0.25%
2021/05/03	0	0.00	7	49.53	47.90	-7	6,201	-0.11%
2021/04/29	1	49.80	3	51.77	49.70	-2	6,115	-0.03%
2021/04/28	1	51.10	3	50.90	51.10	-2	6,010	-0.03%
2021/04/27	17	49.91	0	0.00	49.70	17	6,008	0.28%
2021/04/26	1	50.50	0	0.00	50.20	1	6,016	0.02%
2021/04/23	4	49.70	1	50.10	49.95	3	6,022	0.05%
2021/04/22	20	50.57	0	0.00	49.45	20	6,073	0.33%
2021/04/21	16	51.61	4.2	51.98	51.60	11.8	6,049	0.19%
2021/04/20	3	50.97	1.3	51.38	51.40	1.7	5,941	0.03%
2021/04/19	2	50.50	10	50.50	50.40	-8	5,948	-0.13%
2021/04/16	10	50.00	5	50.20	50.00	5	5,981	0.08%
2021/04/15	3	49.73	0	0.00	49.70	3	5,993	0.05%
2021/04/14	5.1	49.41	1	49.15	49.30	4.1	6,013	0.07%
2021/04/13	1	51.90	1	50.40	50.40	0	5,978	0.00%
2021/04/12	23	52.32	11	52.18	51.90	12	5,958	0.20%
2021/04/09	98	53.06	35	53.03	53.10	63	5,898	1.07%
2021/04/08	10	51.19	14	51.31	51.90	-4	5,649	-0.07%
2021/04/07	3	49.37	10	49.78	50.20	-7	5,523	-0.13%
2021/04/06	15	49.37	6	49.35	49.35	9	5,523	0.16%
2021/04/01	0	0.00	23	49.16	49.25	-23	5,532	-0.42%
2021/03/31	20	49.49	6	49.51	49.35	14	5,526	0.25%
2021/03/30	0	0.00	1	49.30	49.25	-1	5,499	-0.02%
2021/03/29	0	0.00	25	49.12	49.25	-25	5,489	-0.46%
2021/03/26	25	49.30	5	49.30	49.35	20	5,473	0.37%
2021/03/25	10.2	49.31	10	49.40	48.75	0.2	5,488	0.00%
2021/03/24	18	50.70	32	50.48	50.10	-14	5,418	-0.26%
2021/03/23	15	49.83	17	49.67	50.10	-2	5,105	-0.04%
2021/03/22	10	48.75	10	48.38	48.80	0	4,990	0.00%
2021/03/19	10	48.08	15	47.98	48.20	-5	5,002	-0.10%
2021/03/18	15	48.42	0	0.00	48.45	15	5,019	0.30%
2021/03/17	2	48.50	10	48.42	48.10	-8	5,086	-0.16%
2021/03/16	1	47.40	1	47.55	47.45	0	5,151	0.00%
2021/03/15	6	47.89	2	47.78	47.90	4	5,377	0.07%
2021/03/12	0	0.00	1	47.10	47.10	-1	5,348	-0.02%
2021/03/11	20	46.80	30	46.68	46.75	-10	5,456	-0.18%
2021/03/10	11	46.69	14	46.58	46.45	-3	5,480	-0.05%
2021/03/09	0	0.00	10	45.96	46.20	-10	5,507	-0.18%
2021/03/08	11	46.31	10	46.20	46.05	1	5,647	0.02%
2021/03/05	5	46.35	0	0.00	46.10	5	5,728	0.09%
2021/03/04	0	0.00	12	46.45	46.60	-12	5,879	-0.20%
2021/03/03	8	45.98	81	45.84	46.30	-73	5,918	-1.23%
2021/03/02	13	46.68	15	46.65	46.10	-2	5,904	-0.03%
2021/02/26	29	45.93	9	46.54	46.20	20	5,786	0.35%
2021/02/25	12	45.65	16	45.58	45.55	-4	5,606	-0.07%
2021/02/24	41	45.44	56	45.49	45.35	-15	5,603	-0.27%
2021/02/23	10	45.20	1	44.35	45.30	9	5,524	0.16%
2021/02/22	0	0.00	20	45.01	44.80	-20	5,452	-0.37%
2021/02/19	0	0.00	1	44.10	44.20	-1	5,366	-0.02%
2021/02/18	0	0.00	4	43.69	43.80	-4	5,408	-0.07%
2021/02/17	0	0.00	1	43.00	43.10	-1	5,543	-0.02%
2021/02/03	0	0.00	1	42.45	42.40	-1	5,774	-0.02%
2021/02/01	1	40.70	0	0.00	41.55	1	6,010	0.02%
2021/01/29	1	41.50	0	0.00	41.30	1	6,148	0.02%
2021/01/28	5	41.96	0	0.00	42.00	5	6,151	0.08%
2021/01/27	0	0.00	1	42.60	42.50	-1	6,236	-0.02%
2021/01/22	10	41.80	1	41.60	41.80	9	6,615	0.14%
2021/01/21	1	41.30	1	42.25	41.25	0	6,639	0.00%
2021/01/20	27	42.16	0	0.00	41.65	27	6,698	0.40%
2021/01/18	6	42.64	3	43.05	42.85	3	6,626	0.05%
2021/01/15	13	43.85	1	44.95	43.30	12	6,674	0.18%
2021/01/14	0	0.00	21	44.40	44.50	-21	6,626	-0.32%
2021/01/12	0	0.00	1	44.30	43.20	-1	6,569	-0.02%
2021/01/11	0	0.00	2	44.20	44.30	-2	6,566	-0.03%
2021/01/08	0	0.00	14	44.15	43.80	-14	6,544	-0.21%
2021/01/06	1	43.35	18	43.81	43.40	-17	6,616	-0.26%
2021/01/05	0	0.00	2	44.10	44.15	-2	6,611	-0.03%
2021/01/04	0	0.00	6	43.75	43.60	-6	6,585	-0.09%
2020/12/31	25	43.41	0	0.00	43.35	25	6,580	0.38%
2020/12/30	4	43.15	0	0.00	43.30	4	6,580	0.06%
2020/12/29	2	43.20	0	0.00	43.05	2	6,593	0.03%
2020/12/28	5	43.57	0	0.00	43.60	5	6,551	0.08%
2020/12/25	10	43.25	0	0.00	43.50	10	6,524	0.15%
2020/12/23	6	42.87	1	42.80	43.00	5	6,524	0.08%
2020/12/22	27	43.42	1	43.65	42.90	26	6,618	0.39%
2020/12/21	3	43.30	1	43.70	43.70	2	6,677	0.03%
2020/12/18	26	44.28	5	44.19	44.10	21	6,650	0.32%
2020/12/17	53	44.87	14	44.98	44.70	39	6,631	0.59%
2020/12/16	0	0.00	52	44.67	44.80	-52	6,606	-0.79%
2020/12/15	18	44.45	0	0.00	43.85	18	6,726	0.27%
2020/12/14	0	0.00	3	45.13	45.35	-3	6,671	-0.04%
2020/12/11	20	45.24	17	45.30	45.00	3	6,626	0.05%
2020/12/10	3	46.20	21	45.90	45.85	-18	6,549	-0.27%
2020/12/09	11	46.32	11	46.33	46.55	0	6,431	0.00%
2020/12/08	0	0.00	11	45.14	44.80	-11	6,235	-0.18%
2020/12/03	20	44.95	15	45.26	45.05	5	6,188	0.08%
2020/12/02	21	45.60	21	45.65	45.55	0	6,174	0.00%
2020/12/01	5	45.50	2	45.48	45.60	3	6,077	0.05%
2020/11/30	0	0.00	1	45.50	44.85	-1	6,089	-0.02%
2020/11/27	0	0.00	18	44.73	44.55	-18	6,023	-0.30%
2020/11/26	0	0.00	10	44.20	44.20	-10	6,021	-0.17%
2020/11/25	10	44.10	11	44.25	43.70	-1	6,044	-0.02%
2020/11/24	22	45.23	9	44.37	44.45	13	6,024	0.22%
2020/11/23	2	44.28	22	44.21	44.35	-20	5,947	-0.34%
2020/11/19	2	43.80	0	0.00	43.85	2	6,026	0.03%
2020/11/18	6	43.70	4	43.80	43.50	2	6,266	0.03%
2020/11/17	7	43.66	3	43.65	43.40	4	6,470	0.06%
2020/11/16	42	44.05	14	43.83	43.85	28	6,809	0.41%
2020/11/13	1	43.05	0	0.00	43.20	1	7,000	0.01%
2020/11/12	1	42.85	9	42.80	42.70	-8	7,850	-0.10%
2020/11/11	0	0.00	21	42.81	42.95	-21	8,502	-0.25%
2020/11/10	11	42.75	2	42.45	42.40	9	8,790	0.10%
2020/11/09	10	42.10	11	42.21	42.15	-1	8,928	-0.01%
2020/11/06	3	41.85	2	42.00	41.75	1	8,994	0.01%
2020/11/04	5	41.00	5	40.85	41.00	0	8,951	0.00%
2020/11/03	55	41.27	16	41.47	41.10	39	8,923	0.44%
2020/11/02	24	39.28	3	38.80	39.60	21	8,564	0.25%
2020/10/30	2	39.25	2	39.15	39.15	0	8,664	0.00%
2020/10/29	1	38.70	0	0.00	39.70	1	8,671	0.01%
2020/10/28	4	39.75	0	0.00	39.80	4	8,670	0.05%
2020/10/21	0	0.00	1	42.00	41.85	-1	8,717	-0.01%
2020/10/20	0	0.00	1	41.50	41.25	-1	8,842	-0.01%
2020/10/19	0	0.00	3	41.70	41.35	-3	9,033	-0.03%
2020/10/16	1	41.00	2	41.30	40.65	-1	9,143	-0.01%
2020/10/12	1	40.70	0	0.00	40.85	1	9,806	0.01%
2020/10/08	3	41.20	0	0.00	40.95	3	9,977	0.03%
2020/10/07	0	0.00	2	40.55	40.50	-2	10,162	-0.02%
2020/09/29	3	38.73	0	0.00	38.95	3	11,398	0.03%
2020/09/28	1	39.10	3	38.87	39.05	-2	11,633	-0.02%
2020/09/24	2	39.75	1	39.75	39.75	1	12,326	0.01%
2020/09/22	4	41.83	0	0.00	41.65	4	12,801	0.03%
2020/09/18	2	43.35	4	43.80	43.60	-2	12,859	-0.02%
2020/09/15	0	0.00	1	41.95	41.85	-1	12,858	-0.01%
2020/09/09	2	41.95	0	0.00	42.20	2	12,751	0.02%
2020/09/08	1	43.15	11	43.32	43.05	-10	12,663	-0.08%
2020/09/07	1	43.35	6	43.52	43.50	-5	12,664	-0.04%
2020/09/04	3	44.27	2	44.10	44.45	1	12,725	0.01%
2020/09/03	5	45.02	16	45.23	45.15	-11	12,660	-0.09%
2020/09/02	1	44.80	1.1	45.06	44.60	-0.1	12,555	0.00%
2020/09/01	11	44.01	0	0.00	44.20	11	12,478	0.09%
2020/08/31	3	43.97	0	0.00	43.55	3	12,403	0.02%
2020/08/28	1	42.55	1	42.70	43.50	0	12,488	0.00%
2020/08/27	6	43.42	5	43.20	43.20	1	12,500	0.01%
2020/08/26	5	44.14	6	44.08	44.10	-1	12,464	-0.01%
2020/08/25	1	44.70	8	44.88	44.75	-7	12,496	-0.06%
2020/08/24	13	45.06	10	45.24	44.60	3	12,612	0.02%
2020/08/21	7	43.85	6	44.25	43.95	1	12,397	0.01%
2020/08/20	21	44.44	9	43.79	43.35	12	12,262	0.10%
2020/08/19	12	49.38	1	48.15	48.15	11	11,877	0.09%
2020/08/18	72	49.54	54	50.12	48.15	18	11,533	0.16%
2020/08/17	5	48.66	22	48.23	49.65	-17	10,644	-0.16%
2020/08/14	13	44.23	11	44.40	45.15	2	9,929	0.02%
2020/08/13	8	42.43	2	43.50	42.35	6	9,575	0.06%
2020/08/12	5	43.23	6	43.07	44.15	-1	9,310	-0.01%
2020/08/11	3	43.23	46	42.84	42.55	-43	9,225	-0.47%
2020/08/10	1	43.80	3	43.85	43.95	-2	9,200	-0.02%
2020/08/07	45	43.80	2	43.20	43.85	43	9,266	0.46%
2020/08/06	3	42.72	3	43.33	42.75	0	9,272	0.00%
2020/08/05	4	43.10	4	43.65	43.30	0	9,427	0.00%
2020/08/04	0	0.00	100	41.93	42.00	-100	9,637	-1.04%
2020/08/03	5	41.95	73	41.97	41.80	-68	9,662	-0.70%
2020/07/30	1	41.30	1	41.00	41.25	0	9,670	0.00%
2020/07/29	2	40.70	0	0.00	41.15	2	9,659	0.02%
2020/07/28	4	42.03	47	40.28	40.15	-43	9,660	-0.45%
2020/07/27	0	0.00	6	41.61	41.55	-6	9,672	-0.06%
2020/07/24	2	43.05	36	43.29	42.80	-34	9,622	-0.35%
2020/07/23	120	44.92	14	44.90	45.00	106	9,561	1.11%	大買/鉅額交易
2020/07/22	140	45.21	23	45.37	45.40	117	9,399	1.24%	大買/鉅額交易
2020/07/21	14	45.40	6	45.43	45.25	8	9,255	0.09%
2020/07/20	0	0.00	4	45.35	45.30	-4	9,126	-0.04%
2020/07/17	15	45.90	58	46.51	45.25	-43	9,072	-0.47%
2020/07/16	32	45.69	2	46.00	45.75	30	8,704	0.34%
2020/07/15	4	45.04	11	45.63	45.00	-7	8,611	-0.08%
2020/07/14	9	44.86	9	45.01	45.10	0	8,533	0.00%
2020/07/13	27	45.59	31	45.72	46.35	-4	8,375	-0.05%
2020/07/10	45	43.34	3	43.40	43.00	42	7,946	0.53%
2020/07/09	39	45.97	8	45.88	44.50	31	7,828	0.40%
2020/07/08	15	44.96	134	45.19	45.45	-119	7,619	-1.56%	大賣/鉅額交易
2020/07/07	37	44.04	13	43.87	44.10	24	7,491	0.32%
2020/07/06	100	44.21	52	44.68	45.00	48	7,417	0.65%
2020/07/03	125	42.63	45	42.59	43.00	80	7,059	1.13%	大買/
2020/07/02	0	0.00	37	41.55	41.90	-37	6,805	-0.54%
2020/07/01	2	39.20	12	39.58	39.80	-10	6,455	-0.15%
2020/06/30	1	39.15	43	38.49	38.80	-42	6,322	-0.66%
2020/06/29	1	38.00	3	38.40	38.05	-2	6,286	-0.03%
2020/06/24	0	0.00	43	38.79	39.15	-43	6,262	-0.69%
2020/06/23	0	0.00	21	38.48	38.80	-21	6,272	-0.33%
2020/06/19	6	39.10	32	39.08	39.10	-26	6,389	-0.41%
2020/06/18	0	0.00	2	38.13	38.05	-2	6,387	-0.03%
2020/06/16	0	0.00	1	37.70	37.70	-1	6,584	-0.02%
2020/06/12	11	37.59	0	0.00	37.75	11	6,765	0.16%
2020/06/11	3	38.98	5	38.81	38.45	-2	6,803	-0.03%
2020/06/10	2	38.75	10	38.95	38.75	-8	6,737	-0.12%
2020/06/09	2	39.13	8	38.98	38.70	-6	6,889	-0.09%
2020/06/05	0	0.00	8	39.04	39.05	-8	6,952	-0.12%
2020/06/04	11	39.55	2	39.35	39.30	9	7,013	0.13%
2020/06/03	0	0.00	1	38.85	39.00	-1	6,890	-0.01%
2020/06/02	56	38.71	30	38.85	38.55	26	6,857	0.38%
2020/06/01	4	38.68	5	38.77	38.95	-1	6,885	-0.01%
2020/05/29	71	37.97	5	38.13	38.75	66	7,206	0.92%
2020/05/28	6	37.62	1	37.60	37.50	5	7,077	0.07%
2020/05/27	53	36.69	2	36.85	37.40	51	7,029	0.73%
2020/05/26	20	36.85	0	0.00	36.70	20	6,982	0.29%
2020/05/25	5	36.00	3	36.05	36.40	2	6,977	0.03%
2020/05/22	0	0.00	3	36.68	36.35	-3	6,976	-0.04%
2020/05/21	1	37.10	0	0.00	37.20	1	6,966	0.01%
2020/05/20	1	36.50	0	0.00	36.60	1	6,948	0.01%
2020/05/19	1	37.05	0	0.00	36.85	1	6,921	0.01%
2020/05/18	3	36.77	3	37.40	36.45	0	6,887	0.00%
2020/05/15	9	37.75	12	37.73	37.60	-3	6,813	-0.04%
2020/05/14	20	38.13	1	38.65	37.65	19	6,773	0.28%
2020/05/13	18	39.04	1	39.00	39.05	17	6,663	0.26%
2020/05/12	15	39.74	26	39.68	39.70	-11	6,607	-0.17%
2020/05/11	7	40.65	5	41.00	41.10	2	6,463	0.03%
2020/05/08	5	38.82	0	0.00	38.80	5	6,140	0.08%
2020/05/07	5	38.55	0	0.00	38.85	5	6,126	0.08%
2020/05/06	0	0.00	5	38.70	38.35	-5	6,115	-0.08%
2020/05/05	5	38.80	10	38.85	38.80	-5	6,120	-0.08%
2020/05/04	11	39.09	0	0.00	39.00	11	6,133	0.18%
2020/04/30	0	0.00	3	40.00	40.00	-3	6,145	-0.05%
2020/04/28	21	38.97	1	38.80	38.65	20	6,167	0.32%
2020/04/27	0	0.00	40	39.39	39.35	-40	6,181	-0.65%
2020/04/24	3	39.40	1	39.05	39.05	2	6,160	0.03%
2020/04/23	11	39.74	11	39.58	39.20	0	6,150	0.00%
2020/04/21	10	38.35	0	0.00	38.15	10	6,082	0.16%
2020/04/20	55	39.84	16	39.79	39.60	39	6,081	0.64%
2020/04/17	2	39.55	10	39.70	39.45	-8	6,056	-0.13%
2020/04/16	0	0.00	3	40.00	40.00	-3	5,942	-0.05%
2020/04/15	6	40.40	3	40.50	39.90	3	5,908	0.05%
2020/04/13	10	39.99	20	39.75	39.60	-10	5,773	-0.17%
2020/04/10	0	0.00	23	39.25	39.00	-23	5,704	-0.40%
2020/04/09	19	38.20	26	39.18	38.60	-7	5,704	-0.12%
2020/04/08	9	37.50	8	36.71	37.60	1	5,578	0.02%
2020/03/31	1	33.05	7	33.54	33.10	-6	5,529	-0.11%
2020/03/30	6	32.04	2	31.58	33.20	4	5,552	0.07%
2020/03/27	13	32.89	10	33.15	32.50	3	5,567	0.05%
2020/03/26	5	32.30	6	32.48	32.90	-1	5,468	-0.02%
2020/03/25	3	31.33	3	31.87	31.60	0	5,359	0.00%
2020/03/20	1	28.00	0	0.00	28.00	1	5,115	0.02%
2020/03/19	27	27.76	0	0.00	27.45	27	4,974	0.54%
2020/03/18	2	30.78	0	0.00	30.40	2	4,854	0.04%
2020/03/17	0	0.00	6	30.08	30.50	-6	4,809	-0.12%
2020/03/16	6	32.60	0	0.00	31.55	6	4,763	0.13%
2020/03/13	17	32.13	3	32.45	33.15	14	4,720	0.30%
2020/03/12	17	36.08	8	35.57	35.40	9	4,616	0.19%
2020/03/11	1	39.00	3	38.35	38.30	-2	4,541	-0.04%
2020/03/10	8	38.84	2	38.80	39.50	6	4,507	0.13%
2020/03/05	6	41.67	5	41.60	41.70	1	4,371	0.02%
2020/03/04	7	41.96	11	41.77	41.50	-4	4,306	-0.09%
2020/02/14	0	0.00	2	39.50	39.60	-2	4,990	-0.04%
2020/02/12	0	0.00	1	39.50	39.65	-1	5,443	-0.02%
2020/02/06	10	39.00	10	39.00	39.10	0	5,791	0.00%
2020/02/03	5	35.88	0	0.00	36.15	5	5,972	0.08%
2020/01/31	14	38.05	0	0.00	37.65	14	6,089	0.23%
2020/01/30	0	0.00	6	38.70	38.70	-6	6,083	-0.10%
2020/01/17	0	0.00	1	43.10	42.90	-1	6,147	-0.02%
2020/01/14	5	43.15	5	43.55	43.30	0	6,726	0.00%
2020/01/07	0	0.00	2	42.20	41.80	-2	7,462	-0.03%
2020/01/03	0	0.00	2	44.30	43.25	-2	7,540	-0.03%
2020/01/02	0	0.00	5	43.90	43.95	-5	7,537	-0.07%
2019/12/31	2	44.00	20	43.95	43.90	-18	7,530	-0.24%
2019/12/30	31	43.70	10	43.58	43.80	21	7,526	0.28%
2019/12/26	7	42.95	5	42.95	42.45	2	7,499	0.03%
2019/12/25	21	43.20	12	43.23	43.40	9	7,535	0.12%
2019/12/24	12	42.76	0	0.00	43.00	12	7,682	0.16%
2019/12/20	10	42.50	10	42.43	42.50	0	8,363	0.00%
2019/12/19	5	42.28	0	0.00	42.15	5	8,822	0.06%
2019/12/18	10	42.10	0	0.00	42.05	10	9,315	0.11%
2019/12/03	1	42.40	0	0.00	42.55	1	9,881	0.01%
2019/11/29	0	0.00	2	43.30	43.10	-2	9,912	-0.02%
2019/11/28	7	44.06	0	0.00	43.60	7	9,973	0.07%
2019/11/26	2	44.15	1	44.10	43.80	1	10,142	0.01%
2019/11/25	1	43.70	0	0.00	43.70	1	10,121	0.01%
2019/11/20	16	44.09	0	0.00	43.60	16	10,174	0.16%
2019/11/15	5	45.45	295	45.42	45.15	-290	10,529	-2.75%	大賣/鉅額交易
2019/11/14	30	45.13	34	45.61	44.60	-4	10,787	-0.04%
2019/11/13	29	45.31	22	45.25	45.00	7	10,608	0.07%
2019/11/12	16	45.84	51.2	46.06	46.15	-35.2	10,685	-0.33%
2019/11/11	1	45.75	42	45.91	46.20	-41	10,689	-0.38%
2019/11/08	0	0.00	10	45.70	45.80	-10	10,661	-0.09%
2019/11/07	20	43.45	0	0.00	43.80	20	10,518	0.19%
2019/11/06	21	43.96	1	44.00	43.90	20	10,756	0.19%
2019/11/05	0	0.00	20	44.82	44.80	-20	10,814	-0.18%
2019/11/04	0	0.00	9	44.75	44.55	-9	10,889	-0.08%
2019/11/01	11	44.90	46	44.79	45.10	-35	10,937	-0.32%
2019/10/31	5	45.17	0	0.00	44.65	5	11,096	0.05%
2019/10/30	5	44.95	5	45.05	45.80	0	11,260	0.00%
2019/10/29	4	44.38	5	44.20	43.90	-1	11,419	-0.01%
2019/10/28	11	44.05	3	44.28	44.45	8	11,889	0.07%
2019/10/25	1	43.65	1	43.90	44.00	0	12,331	0.00%
2019/10/24	10	44.20	35	44.42	44.50	-25	12,331	-0.20%
2019/10/23	32	44.36	37	45.25	44.25	-5	12,367	-0.04%
2019/10/22	3	44.75	3	44.63	44.65	0	12,109	0.00%
2019/10/18	5	44.18	2	44.15	44.25	3	11,964	0.03%
2019/10/17	2	44.10	2	43.98	43.95	0	11,898	0.00%
2019/10/16	7	42.50	10	43.05	43.05	-3	11,706	-0.03%
2019/10/15	5	42.85	9	43.04	43.00	-4	11,656	-0.03%
2019/10/14	51	41.05	1	41.15	41.05	50	11,486	0.44%
2019/10/09	0	0.00	2	39.95	40.00	-2	11,506	-0.02%
2019/10/08	16	40.16	15	39.63	39.40	1	11,470	0.01%
2019/10/07	0	0.00	2	41.10	40.50	-2	11,391	-0.02%
2019/10/04	1	40.65	1	41.20	40.30	0	11,366	0.00%
2019/10/03	1	40.85	3	41.00	40.95	-2	11,301	-0.02%
2019/10/02	6	41.18	5	41.25	41.50	1	11,253	0.01%
2019/10/01	10	40.90	10	40.90	40.80	0	11,251	0.00%
2019/09/27	166	41.47	1	42.25	40.75	165	11,202	1.47%	大買/鉅額交易
2019/09/26	131	43.06	6	43.07	42.90	125	11,061	1.13%	大買/鉅額交易
2019/09/25	3	43.50	34	43.39	44.40	-31	10,781	-0.29%
2019/09/24	2	42.78	30.1	43.84	42.30	-28.1	10,420	-0.27%
2019/09/23	7	41.86	41	42.40	43.00	-34	9,990	-0.34%
2019/09/20	25	40.55	1	40.80	40.50	24	9,512	0.25%
2019/09/19	6	40.73	12	40.00	40.90	-6	9,340	-0.06%
2019/09/18	9	39.49	11	39.65	39.30	-2	9,139	-0.02%
2019/09/17	10	39.40	9	39.54	39.65	1	9,184	0.01%
2019/09/16	11	38.85	2	39.30	38.95	9	9,198	0.10%
2019/09/12	0	0.00	6	38.90	38.80	-6	9,263	-0.06%
2019/09/09	3	39.60	4	38.88	38.80	-1	9,595	-0.01%
2019/09/06	12	39.93	2	40.88	39.85	10	9,703	0.10%
2019/09/05	4	40.11	23	39.99	40.20	-19	9,706	-0.20%
2019/09/04	4	39.48	2	39.75	39.45	2	9,843	0.02%
2019/09/03	14	39.73	8	39.39	39.25	6	9,840	0.06%
2019/09/02	0	0.00	7	39.74	40.00	-7	9,811	-0.07%
2019/08/30	16	39.97	20	39.55	39.30	-4	9,798	-0.04%
2019/08/29	4	39.28	17	38.92	39.30	-13	9,735	-0.13%
2019/08/27	1	39.30	3	39.62	39.05	-2	9,707	-0.02%
2019/08/26	0	0.00	5	38.85	38.85	-5	9,759	-0.05%
2019/08/23	2	40.50	10	40.55	40.30	-8	9,702	-0.08%
2019/08/22	6	40.38	5.2	41.02	40.25	0.8	9,635	0.01%
2019/08/21	12	40.49	47	40.21	40.40	-35	9,495	-0.37%
2019/08/20	56	41.61	1	41.05	40.95	55	9,382	0.59%
2019/08/19	48	40.28	24	41.89	42.10	24	9,110	0.26%
2019/08/16	22	40.10	2	40.03	39.40	20	8,779	0.23%
2019/08/15	8	39.07	15	39.03	39.30	-7	8,662	-0.08%
2019/08/14	8.2	38.66	16	38.75	38.85	-7.8	8,454	-0.09%
2019/08/13	21	38.21	42	38.58	38.15	-21	8,299	-0.25%
2019/08/12	17	37.11	30	37.83	38.25	-13	8,147	-0.16%
2019/08/08	6	37.13	49	37.36	37.45	-43	8,101	-0.53%
2019/08/07	10	36.27	1	36.90	35.80	9	7,973	0.11%
2019/08/06	11	34.71	6	35.43	36.50	5	7,923	0.06%
2019/08/05	4	36.23	9	36.85	35.50	-5	7,981	-0.06%
2019/08/02	3	36.22	0	0.00	36.10	3	8,069	0.04%
2019/08/01	47	38.61	17	38.86	37.80	30	7,916	0.38%
2019/07/31	25	37.96	6	37.73	37.60	19	7,619	0.25%
2019/07/29	28	39.48	157	39.64	40.10	-129	7,321	-1.76%	大賣/鉅額交易
2019/07/26	6	38.00	107	37.20	38.00	-101	6,850	-1.47%	大賣/鉅額交易
2019/07/25	10	34.90	10	34.95	35.20	0	6,447	0.00%
2019/07/24	0	0.00	21	34.22	34.70	-21	6,379	-0.33%
2019/07/23	1	33.95	0	0.00	33.95	1	6,406	0.02%
2019/07/22	0	0.00	1	32.55	32.60	-1	6,385	-0.02%
2019/07/19	25	32.25	5	32.40	32.65	20	6,510	0.31%
2019/07/17	0	0.00	1	32.05	31.90	-1	6,756	-0.01%
2019/07/16	1	31.60	40	31.46	31.60	-39	7,109	-0.55%
2019/07/15	110	32.35	11	32.40	32.65	99	7,539	1.31%	大買/
2019/07/12	45	32.22	15	32.30	32.75	30	7,870	0.38%
2019/07/11	30	32.03	11	31.97	31.80	19	8,403	0.23%
2019/07/10	0	0.00	2	31.95	31.95	-2	8,466	-0.02%
2019/07/09	1	31.70	0	0.00	31.70	1	8,744	0.01%
2019/07/08	10	32.30	20	32.25	31.90	-10	8,879	-0.11%
2019/07/05	20	32.15	0	0.00	32.15	20	8,917	0.22%
2019/07/04	0	0.00	1	32.10	32.10	-1	8,912	-0.01%
2019/07/02	1	32.00	0	0.00	31.90	1	8,987	0.01%
2019/06/27	1	31.30	10.5	31.49	31.40	-9.5	9,042	-0.11%
2019/06/26	1.5	30.82	1	30.95	30.95	0.5	9,017	0.01%
2019/06/25	1	30.75	1	31.35	30.75	0	9,017	0.00%
2019/06/24	1	31.20	0	0.00	31.35	1	9,031	0.01%
2019/06/21	6	31.27	6	31.25	30.90	0	9,083	0.00%
2019/06/20	1	31.70	2	31.80	31.55	-1	9,042	-0.01%
2019/06/19	2	31.45	30	31.60	31.35	-28	9,019	-0.31%
2019/06/18	0	0.00	38	31.05	30.90	-38	9,012	-0.42%
2019/06/17	0	0.00	4	31.35	31.65	-4	8,960	-0.04%
2019/06/14	3	30.93	61	31.44	31.70	-58	8,869	-0.65%
2019/06/13	10	31.04	0	0.00	30.30	10	8,784	0.11%
2019/06/12	6	30.90	16	30.91	30.95	-10	8,635	-0.12%
2019/06/11	43	30.66	93	30.64	30.90	-50	8,568	-0.58%
2019/06/10	3	29.70	5	29.60	29.70	-2	8,327	-0.02%
2019/06/06	4	29.08	0	0.00	29.00	4	8,299	0.05%
2019/06/05	12	29.98	22	29.73	29.45	-10	8,346	-0.12%
2019/06/03	0	0.00	55	29.12	29.30	-55	8,318	-0.66%
2019/05/31	6	29.59	50	29.57	29.50	-44	8,284	-0.53%
2019/05/30	10	29.05	40	28.99	29.10	-30	8,178	-0.37%
2019/05/29	0	0.00	4	28.10	28.50	-4	8,066	-0.05%
2019/05/28	13	28.13	20	28.20	28.20	-7	8,087	-0.09%
2019/05/27	1	28.30	0	0.00	28.40	1	8,120	0.01%
2019/05/24	17	28.99	10	28.70	28.80	7	8,229	0.09%
2019/05/23	15	28.48	6	28.77	28.30	9	8,526	0.11%
2019/05/22	2	29.10	3	29.33	29.30	-1	8,768	-0.01%
2019/05/21	7	27.76	6	28.40	28.35	1	8,744	0.01%
2019/05/16	0	0.00	13	30.17	29.65	-13	8,642	-0.15%
2019/05/13	1	29.30	5	28.96	28.80	-4	8,781	-0.05%
2019/05/10	32	29.94	35	30.14	29.30	-3	8,700	-0.03%
2019/05/09	73	30.92	13	31.41	29.85	60	8,496	0.71%
2019/05/08	79	31.33	2	31.43	32.60	77	8,255	0.93%
2019/05/06	8	31.56	0	0.00	31.20	8	8,176	0.10%
2019/05/03	1	32.15	20	32.06	32.20	-19	8,101	-0.23%
2019/05/02	109	31.89	7	31.66	31.65	102	8,021	1.27%	大買/鉅額交易
2019/04/29	19	32.45	4	32.24	32.50	15	7,864	0.19%
2019/04/26	114	31.90	3	32.10	31.95	111	7,719	1.44%	大買/鉅額交易
2019/04/25	8	32.96	6	33.00	33.00	2	7,569	0.03%
2019/04/24	26	34.23	6	34.13	33.40	20	7,424	0.27%
2019/04/23	2	33.98	21	33.98	34.05	-19	7,217	-0.26%
2019/04/22	0	0.00	4	34.36	34.90	-4	7,052	-0.06%
2019/04/19	20	32.90	257	32.90	33.90	-237	6,699	-3.54%	大賣/鉅額交易
2019/04/18	46	31.60	150	31.81	31.05	-104	6,335	-1.64%	大賣/鉅額交易
2019/04/17	10	30.75	203	31.97	30.90	-193	5,978	-3.23%	大賣/鉅額交易
2019/04/16	0	0.00	4	28.93	29.10	-4	5,326	-0.08%
2019/04/15	4	28.94	15	28.83	29.05	-11	5,228	-0.21%
2019/04/12	2	28.35	2	27.75	28.55	0	4,942	0.00%
2019/04/10	0	0.00	2	27.95	27.75	-2	4,728	-0.04%
2019/04/09	0	0.00	26	28.05	28.15	-26	4,694	-0.55%
2019/04/08	3	27.90	10	28.15	27.60	-7	4,598	-0.15%
2019/04/02	1	27.20	0	0.00	27.30	1	4,451	0.02%
2019/03/26	0	0.00	3	27.10	26.70	-3	4,252	-0.07%
2019/03/25	5	27.30	7	27.45	27.30	-2	4,195	-0.05%
2019/03/22	60	27.62	40	27.84	27.85	20	4,192	0.48%
2019/03/21	0	0.00	5	27.55	27.60	-5	4,118	-0.12%
2019/03/20	5	26.75	0	0.00	26.80	5	4,111	0.12%
2019/03/19	5	26.75	17	26.75	26.70	-12	4,115	-0.29%
2019/03/18	10	26.74	72	26.72	27.15	-62	4,094	-1.51%
2019/03/15	12	26.52	0	0.00	26.35	12	4,022	0.30%
2019/03/14	5	26.35	0	0.00	26.10	5	4,034	0.12%
2019/03/08	65	25.72	5	25.90	25.90	60	4,399	1.36%
2019/03/07	1	26.50	0	0.00	26.25	1	4,515	0.02%
2019/03/06	0	0.00	5	26.85	26.85	-5	4,539	-0.11%
2019/03/05	31	26.95	0	0.00	26.80	31	4,631	0.67%
2019/02/27	36	27.16	5	26.95	26.95	31	4,627	0.67%
2019/02/26	40	27.64	0	0.00	27.55	40	4,598	0.87%
2019/02/25	0	0.00	19	28.16	28.00	-19	4,602	-0.41%
2019/02/22	45	28.29	56	28.38	27.90	-11	4,499	-0.24%
2019/02/21	6	28.00	42	28.09	28.10	-36	4,163	-0.86%
2019/02/20	0	0.00	15	26.42	26.10	-15	3,902	-0.38%
2019/02/19	0	0.00	20	26.20	26.10	-20	3,977	-0.50%
2019/02/18	20	26.18	10	26.15	26.20	10	3,985	0.25%
2019/02/15	56	25.43	0	0.00	25.70	56	3,985	1.41%
2019/02/14	6	26.07	70	26.37	26.10	-64	3,947	-1.62%
2019/02/13	15	25.77	10	26.15	26.15	5	3,840	0.13%
2019/02/12	6	24.75	0	0.00	25.20	6	3,643	0.16%
2019/01/25	0	0.00	12	24.15	24.15	-12	4,225	-0.28%
2019/01/16	0	0.00	10	24.05	24.00	-10	4,647	-0.22%
2019/01/11	20	23.80	0	0.00	23.85	20	4,732	0.42%
2019/01/10	0	0.00	20	24.45	24.30	-20	4,712	-0.42%
2019/01/09	5	23.45	5	23.40	23.70	0	4,626	0.00%
2019/01/07	5	23.00	4	22.95	22.95	1	4,615	0.02%
2018/12/27	0	0.00	3	23.25	22.95	-3	5,018	-0.06%
2018/12/25	0	0.00	3	22.95	23.10	-3	5,027	-0.06%
2018/12/22	20	23.30	0	0.00	23.30	20	5,049	0.40%
2018/12/21	0	0.00	5	23.20	23.60	-5	5,109	-0.10%
2018/12/20	10	23.60	0	0.00	23.05	10	5,091	0.20%
2018/12/19	0	0.00	30	23.85	23.80	-30	5,067	-0.59%
2018/12/13	10	24.60	0	0.00	24.30	10	5,184	0.19%
2018/12/12	0	0.00	2	24.30	24.60	-2	5,146	-0.04%
2018/12/11	2	23.95	0	0.00	23.95	2	5,149	0.04%
2018/12/07	0	0.00	130	24.57	24.75	-130	5,196	-2.50%	大賣/鉅額交易
2018/12/06	40	24.70	0	0.00	24.05	40	5,199	0.77%
2018/12/04	4	25.96	60	26.26	25.85	-56	5,252	-1.07%
2018/12/03	33	25.72	22	25.75	25.65	11	5,211	0.21%
2018/11/30	32	24.84	3	24.53	24.65	29	5,075	0.57%
2018/11/29	0	0.00	10	24.30	23.85	-10	4,932	-0.20%
2018/11/23	20	23.25	0	0.00	23.30	20	5,149	0.39%
2018/11/22	40	23.50	20	24.20	23.40	20	5,337	0.37%
2018/11/21	0	0.00	40	23.90	24.05	-40	5,764	-0.69%
2018/11/20	0	0.00	20	23.70	23.70	-20	5,998	-0.33%
2018/11/16	17	23.52	25	23.77	23.40	-8	6,028	-0.13%
2018/11/15	0	0.00	1	23.55	23.45	-1	5,927	-0.02%
2018/11/14	1	23.65	20	23.65	23.50	-19	5,954	-0.32%
2018/11/13	2	23.00	0	0.00	23.20	2	5,926	0.03%
2018/11/08	6	22.93	0	0.00	23.00	6	6,121	0.10%
2018/11/07	0	0.00	2	23.00	23.45	-2	6,081	-0.03%
2018/11/06	80	22.70	0	0.00	22.20	80	6,058	1.32%
2018/11/05	20	22.90	0	0.00	23.30	20	6,068	0.33%
2018/11/02	1	23.70	20	24.15	23.40	-19	6,019	-0.32%
2018/11/01	5	22.10	80	21.45	22.45	-75	5,798	-1.29%
2018/10/31	55	21.15	20	21.05	21.10	35	5,804	0.60%
2018/10/30	30	20.30	0	0.00	20.10	30	5,880	0.51%
2018/10/22	0	0.00	2	21.10	21.40	-2	6,214	-0.03%
2018/10/19	20	20.86	0	0.00	20.90	20	6,444	0.31%
2018/10/18	30	21.50	0	0.00	21.50	30	6,626	0.45%
2018/10/17	2	22.15	0	0.00	21.50	2	6,694	0.03%
2018/10/12	15	20.65	55	20.98	21.20	-40	6,752	-0.59%
2018/10/11	22	20.65	0	0.00	20.60	22	6,849	0.32%
2018/10/05	34	23.10	1	24.80	23.15	33	7,080	0.47%
2018/10/04	1	25.75	1	25.85	25.65	0	7,035	0.00%
2018/10/03	3	25.80	0	0.00	25.70	3	7,088	0.04%
2018/10/02	1	26.30	0	0.00	25.90	1	7,117	0.01%
2018/10/01	2	26.25	0	0.00	26.10	2	7,204	0.03%
2018/09/28	0	0.00	4	26.03	26.15	-4	7,440	-0.05%
2018/09/27	3	26.15	0	0.00	26.15	3	7,608	0.04%
2018/09/21	4	25.95	4	26.60	26.90	0	9,259	0.00%
2018/09/18	64	25.87	0	0.00	25.70	64	9,513	0.67%
2018/09/17	0	0.00	20	26.90	26.55	-20	9,530	-0.21%
2018/09/14	0	0.00	40	26.40	26.40	-40	9,515	-0.42%
2018/09/12	20	25.45	0	0.00	25.70	20	9,595	0.21%
2018/09/11	0	0.00	50	26.05	26.25	-50	9,675	-0.52%
2018/09/10	30	25.39	0	0.00	25.25	30	9,667	0.31%
2018/09/07	11	28.55	0	0.00	26.70	11	9,577	0.11%
2018/09/06	0	0.00	11	29.15	28.80	-11	9,571	-0.11%
2018/09/04	0	0.00	10	29.60	29.60	-10	9,694	-0.10%
2018/08/31	0	0.00	4	29.84	29.95	-4	9,765	-0.04%
2018/08/30	1	29.20	0	0.00	29.50	1	10,169	0.01%
2018/08/29	13	29.43	19	29.67	29.70	-6	10,391	-0.06%
2018/08/28	16	29.66	11	28.65	28.55	5	10,290	0.05%
2018/08/27	5	26.85	5	28.30	29.20	0	9,920	0.00%
2018/08/17	50	27.00	30	26.72	26.45	20	11,913	0.17%
2018/08/16	0	0.00	10	27.00	27.30	-10	12,388	-0.08%
2018/08/13	50	27.12	0	0.00	26.20	50	13,082	0.38%
2018/08/10	0	0.00	1	28.15	28.15	-1	13,043	-0.01%
2018/08/08	52	28.85	82	29.38	28.55	-30	13,262	-0.23%
2018/08/07	80	29.21	2	29.23	29.25	78	13,330	0.59%
2018/08/06	1	28.50	3	29.25	28.85	-2	13,475	-0.01%
2018/08/03	1	28.35	0	0.00	28.10	1	13,489	0.01%
2018/08/02	58	27.94	21	28.00	27.85	37	13,499	0.27%
2018/08/01	11	28.79	0	0.00	28.75	11	13,583	0.08%
2018/07/31	2	28.55	4	28.78	28.75	-2	13,850	-0.01%
2018/07/30	155	28.59	1	28.05	28.50	154	13,957	1.10%	大買/鉅額交易
2018/07/27	50	28.90	0	0.00	29.50	50	13,909	0.36%
2018/07/26	251	29.25	4	29.36	29.55	247	13,809	1.79%	大買/鉅額交易
2018/07/25	103	28.50	22	27.34	28.60	81	13,605	0.60%	大買/
2018/07/24	18	27.20	0	0.00	27.30	18	13,400	0.13%
2018/07/20	111	26.03	0	0.00	25.45	111	13,244	0.84%	大買/鉅額交易
2018/07/19	0	0.00	5	26.25	26.25	-5	13,169	-0.04%
2018/07/18	3	26.88	0	0.00	26.30	3	13,140	0.02%
2018/07/17	13	28.04	0	0.00	28.35	13	12,987	0.10%
2018/07/16	3	28.13	0	0.00	27.95	3	12,827	0.02%
2018/07/13	8	28.96	0	0.00	28.70	8	12,747	0.06%
2018/07/12	5	29.10	5	29.10	29.70	0	12,715	0.00%
2018/07/09	0	0.00	5	28.75	28.75	-5	12,554	-0.04%
2018/07/06	8	28.72	3	29.72	28.95	5	12,464	0.04%
2018/07/05	13	30.62	11	29.99	29.80	2	12,239	0.02%
2018/07/04	8	32.17	3	31.90	32.00	5	12,022	0.04%
2018/07/03	17	33.18	6	34.47	31.40	11	11,762	0.09%
2018/07/02	5	32.76	7	32.76	33.05	-2	10,803	-0.02%
2018/06/29	5	28.60	9	28.87	30.05	-4	10,327	-0.04%
2018/06/28	13	28.70	10	28.15	28.10	3	10,164	0.03%
2018/06/27	112	29.70	113	29.89	28.70	-1	10,090	-0.01%	大買/大賣/
2018/06/26	2	29.00	4	28.00	29.20	-2	9,925	-0.02%
2018/06/22	1	29.30	0	0.00	28.75	1	9,839	0.01%
2018/06/21	2	29.75	1	29.45	30.20	1	9,781	0.01%
2018/06/20	6	27.75	1	27.30	28.00	5	9,678	0.05%
2018/06/19	0	0.00	1	30.05	29.30	-1	9,551	-0.01%
2018/06/14	1	31.00	0	0.00	30.40	1	9,442	0.01%
2018/06/13	0	0.00	3	30.50	30.55	-3	9,329	-0.03%
2018/06/12	0	0.00	1	31.35	30.10	-1	9,261	-0.01%
2018/06/11	1	31.00	6	31.18	31.15	-5	9,137	-0.05%
2018/06/08	86	30.56	9	30.09	30.60	77	9,001	0.86%
2018/06/07	91	31.31	54	31.55	30.40	37	8,896	0.42%
2018/06/06	82	30.73	259	29.63	31.20	-177	8,362	-2.12%	大賣/鉅額交易
2018/06/05	113	28.83	200	29.03	28.85	-87	8,033	-1.08%	大買/大賣/
2018/06/04	15	30.20	7	29.93	29.75	8	7,931	0.10%
2018/06/01	9	29.03	55	29.28	29.15	-46	7,814	-0.59%
2018/05/31	4	30.66	1	31.05	29.15	3	7,709	0.04%
2018/05/30	4	30.05	12	29.48	30.40	-8	7,314	-0.11%
2018/05/29	1	30.10	3	30.80	30.05	-2	6,991	-0.03%
2018/05/28	11	29.86	60	29.94	31.60	-49	6,615	-0.74%
2018/05/25	16	28.29	70	28.11	28.80	-54	6,007	-0.90%
2018/05/23	0	0.00	50	24.55	24.75	-50	4,844	-1.03%
2018/05/22	23	23.54	74	23.46	23.55	-51	4,373	-1.17%
2018/05/21	13	22.70	86	22.70	23.35	-73	4,181	-1.75%
2018/05/18	0	0.00	22	22.24	22.20	-22	3,919	-0.56%
2018/05/17	51	22.44	5	22.28	22.00	46	3,885	1.18%
2018/05/16	7	22.77	40	22.46	22.90	-33	3,734	-0.88%
2018/05/15	10	22.10	16	22.48	22.45	-6	3,591	-0.17%
2018/05/14	9	21.50	101	21.27	21.70	-92	3,452	-2.66%	大賣/
2018/05/11	13	21.59	74	21.81	20.80	-61	3,201	-1.91%
2018/05/10	0	0.00	3	21.25	21.40	-3	3,004	-0.10%
2018/05/09	13	21.02	11	20.99	21.25	2	2,931	0.07%
2018/05/08	61	20.79	14	21.03	20.25	47	2,728	1.72%
2018/05/07	4	19.20	9	19.27	20.05	-5	2,354	-0.21%
2018/05/04	100	18.30	0	0.00	18.25	100	2,142	4.67%
2018/05/02	2	18.10	2	17.55	18.10	0	2,070	0.00%
2018/04/24	0	0.00	3	16.95	16.90	-3	2,142	-0.14%
2018/04/20	0	0.00	19	17.90	17.80	-19	2,226	-0.85%
2018/04/19	16	18.05	20	18.00	17.95	-4	2,248	-0.18%
2018/04/18	20	18.20	0	0.00	17.85	20	2,290	0.87%
2018/04/17	6	18.35	0	0.00	18.35	6	2,321	0.26%
2018/04/11	0	0.00	10	17.80	17.60	-10	2,503	-0.40%
2018/03/28	2	18.00	0	0.00	17.90	2	3,581	0.06%
2018/03/27	12	18.10	2	18.15	18.10	10	3,704	0.27%
2018/03/26	30	17.95	0	0.00	17.95	30	3,919	0.77%
2018/03/20	20	18.50	1	18.55	18.55	19	5,551	0.34%
2018/03/12	1	18.80	5	18.90	18.80	-4	6,081	-0.07%
2018/03/09	10	18.90	0	0.00	18.85	10	6,117	0.16%
2018/03/08	0	0.00	5	18.95	18.80	-5	6,110	-0.08%
2018/03/06	0	0.00	6	19.36	19.45	-6	6,169	-0.10%
2018/03/01	4	18.85	0	0.00	18.90	4	6,203	0.06%
2018/02/26	0	0.00	5	19.55	19.30	-5	6,352	-0.08%
2018/02/23	3	19.48	0	0.00	19.70	3	6,531	0.05%
2018/02/21	0	0.00	30	18.40	18.80	-30	6,850	-0.44%
2018/02/12	50	17.83	0	0.00	17.95	50	6,962	0.72%
2018/01/30	0	0.00	5	20.25	20.10	-5	7,020	-0.07%
2018/01/29	0	0.00	0.2	20.30	20.35	-0.2	7,082	0.00%
2018/01/17	28	21.60	0	0.00	21.50	28	7,445	0.38%
2018/01/15	0	0.00	1	21.05	21.00	-1	7,507	-0.01%
2018/01/11	0	0.00	2	21.30	21.65	-2	7,709	-0.03%
2018/01/10	0	0.00	20	20.80	20.85	-20	7,950	-0.25%
2018/01/08	1	21.20	4	20.69	20.70	-3	8,145	-0.04%
2018/01/05	0	0.00	1	21.70	21.65	-1	8,371	-0.01%
2018/01/04	13	22.32	2	22.35	22.55	11	8,221	0.13%
2018/01/03	1	21.45	1	21.70	21.45	0	7,920	0.00%