瀚宇博 (5469)-玉山-板橋券商分點個股進出

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
55.7
漲跌
▲0.6
漲幅
+1.09%
成交量
10,330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:13:35(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－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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	5	55.10	11	56.43	55.70	-6	6,391	-0.09%
2024/05/17	9	55.59	0	0.00	55.10	9	6,296	0.14%
2024/05/16	10.1	57.11	3	57.40	56.70	7.1	6,230	0.11%
2024/05/15	9	58.96	8	59.31	58.60	1	6,239	0.02%
2024/05/14	1	56.80	6	56.42	56.60	-5	6,045	-0.08%
2024/05/13	1	54.60	1	54.90	55.40	0	6,033	0.00%
2024/05/10	3	55.07	14	55.18	54.90	-11	6,077	-0.18%
2024/05/08	5	55.02	23	55.36	55.50	-18	6,077	-0.30%
2024/05/07	7	54.30	3	54.60	54.70	4	6,135	0.07%
2024/05/06	25	54.35	30	54.47	54.50	-5	6,276	-0.08%
2024/05/03	52.2	55.39	16	54.86	54.30	36.2	6,448	0.56%
2024/05/02	5	54.98	0	0.00	54.90	5	6,426	0.08%
2024/04/30	1	56.20	0	0.00	56.10	1	6,464	0.02%
2024/04/29	0.1	56.10	21	56.22	56.70	-20.9	6,448	-0.32%
2024/04/26	5.1	55.18	0	0.00	55.20	5.1	6,445	0.08%
2024/04/25	2.1	55.40	0.2	55.30	55.20	1.9	6,443	0.03%
2024/04/24	14	55.26	0	0.00	55.60	14	6,451	0.22%
2024/04/23	2.1	54.55	0	0.00	54.50	2.1	6,463	0.03%
2024/04/22	2	55.80	10	55.40	54.40	-8	6,473	-0.12%
2024/04/19	0	0.00	3	56.13	55.70	-3	6,440	-0.05%
2024/04/18	1	56.00	8	56.66	56.60	-7	6,405	-0.11%
2024/04/17	10	56.90	21	56.71	56.60	-11	6,406	-0.17%
2024/04/16	6.1	56.41	2	56.70	56.70	4.1	6,398	0.06%
2024/04/12	3	58.90	0	0.00	58.90	3	6,323	0.05%
2024/04/11	10.1	59.00	10	58.58	59.50	0.1	6,319	0.00%
2024/04/10	4	60.68	0	0.00	60.20	4	6,284	0.06%
2024/04/09	4	60.95	5	61.50	60.70	-1	6,302	-0.02%
2024/04/08	5	62.10	5.1	61.83	62.00	-0.1	6,278	0.00%
2024/04/03	1	61.50	0	0.00	61.30	1	6,339	0.02%
2024/04/02	3	61.27	4	61.75	61.20	-1	6,315	-0.02%
2024/04/01	10	61.40	11.1	60.80	61.00	-1.1	6,277	-0.02%
2024/03/29	14	61.45	8.5	62.34	60.80	5.5	6,201	0.09%
2024/03/28	63.1	64.14	61	64.69	63.20	2.1	5,938	0.03%
2024/03/27	80	61.12	85	62.15	63.60	-5	5,614	-0.09%
2024/03/26	9.1	61.81	23	61.73	60.90	-13.9	5,491	-0.25%
2024/03/25	19	63.77	22.2	63.62	62.50	-3.2	5,434	-0.06%
2024/03/22	48.1	64.01	32	64.26	62.40	16.1	5,361	0.30%
2024/03/21	63	67.43	52.4	67.18	67.00	10.7	5,175	0.21%
2024/03/20	1	64.50	89.2	63.17	64.90	-88.2	4,423	-1.99%
2024/03/19	2	59.10	18.1	58.92	59.00	-16.1	4,056	-0.40%
2024/03/18	2	56.50	5	56.72	56.50	-3	3,911	-0.08%
2024/03/15	3	55.97	4	55.95	55.70	-1	3,869	-0.03%
2024/03/14	0	0.00	33	55.79	55.20	-33	3,855	-0.86%
2024/03/13	0.1	54.60	0	0.00	54.70	0.1	3,876	0.00%
2024/03/12	29.2	54.96	71	54.47	55.00	-41.8	3,920	-1.07%
2024/03/11	56	53.81	0.1	53.90	53.30	56	3,909	1.43%
2024/03/08	13.3	56.18	0	0.00	54.90	13.3	3,921	0.34%
2024/03/07	2	58.00	1	58.60	57.40	1	4,168	0.02%
2024/03/06	10	58.30	46	58.37	58.30	-36	4,347	-0.83%
2024/03/05	38	58.43	0	0.00	58.30	38	4,428	0.86%
2024/03/04	11	57.78	3	57.87	57.80	8	4,425	0.18%
2024/03/01	1	57.50	42	57.73	57.50	-41	4,423	-0.93%
2024/02/29	1.2	57.07	0	0.00	56.60	1.2	4,403	0.03%
2024/02/27	3.1	57.22	4	57.70	57.20	-0.9	4,392	-0.02%
2024/02/26	18.3	58.00	20	57.84	57.80	-1.7	4,359	-0.04%
2024/02/23	110.2	59.55	10	58.70	58.40	100.2	4,341	2.31%	大買/
2024/02/22	2	62.15	15	62.30	62.00	-13	4,255	-0.31%
2024/02/21	11	62.15	20	61.92	62.10	-9	4,307	-0.21%
2024/02/20	10	62.56	28	62.96	62.50	-18	4,307	-0.42%
2024/02/19	43	61.86	59	62.14	62.00	-16	4,259	-0.38%
2024/02/16	57	61.86	17.1	62.05	61.50	39.9	4,232	0.94%
2024/02/15	24	58.89	27	59.48	60.00	-3	4,144	-0.07%
2024/02/05	21.1	58.19	23	58.49	58.60	-2	4,096	-0.05%
2024/02/02	11	57.94	1	58.00	58.40	10	4,061	0.25%
2024/02/01	3	57.40	6	57.40	57.50	-3	4,019	-0.07%
2024/01/31	0	0.00	5	57.00	57.00	-5	4,006	-0.12%
2024/01/30	59	57.08	45	57.38	56.70	14	4,010	0.35%
2024/01/29	20	57.50	32.1	57.92	57.80	-12.1	3,956	-0.30%
2024/01/26	10	56.20	57	56.79	57.00	-47	3,827	-1.23%
2024/01/25	21	54.85	20	54.60	54.60	1	3,692	0.03%
2024/01/24	50	55.94	2	56.15	55.30	48	3,832	1.25%
2024/01/22	1	54.80	13	54.98	54.70	-12	3,950	-0.30%
2024/01/19	6	53.90	0	0.00	53.80	6	3,946	0.15%
2024/01/18	5	53.20	1	53.30	53.50	4	3,970	0.10%
2024/01/17	9	53.98	0	0.00	53.60	9	3,973	0.23%
2024/01/16	0	0.00	1	54.80	54.90	-1	3,965	-0.03%
2024/01/15	0	0.00	35	54.61	54.40	-35	3,963	-0.88%
2024/01/12	11	53.12	0	0.00	53.70	11	3,976	0.28%
2024/01/11	15	53.86	0	0.00	53.90	15	3,973	0.38%
2024/01/10	5	53.80	0	0.00	54.00	5	4,002	0.12%
2024/01/09	0.1	54.38	0	0.00	54.60	0.1	4,001	0.00%
2024/01/08	2	54.95	0	0.00	55.00	2	4,006	0.05%
2024/01/05	1	55.30	0	0.00	55.30	1	4,023	0.02%
2024/01/04	1	54.90	1	54.70	55.80	0	4,024	0.00%
2024/01/03	0	0.00	2	56.15	55.40	-2	4,078	-0.05%
2024/01/02	1	55.30	12	55.10	55.40	-11	4,104	-0.27%
2023/12/29	3	54.90	12	55.12	55.30	-9	4,103	-0.22%
2023/12/28	1	54.70	23	54.89	54.20	-22	4,022	-0.55%
2023/12/27	6	54.18	0	0.00	54.20	6	4,021	0.15%
2023/12/26	9	53.91	0	0.00	54.20	9	4,024	0.22%
2023/12/25	29.1	53.70	0	0.00	54.00	29.1	4,015	0.73%
2023/12/22	5.1	54.84	0	0.00	54.50	5.1	4,009	0.13%
2023/12/20	10	55.85	0	0.00	55.60	10	3,986	0.25%
2023/12/19	10.1	56.37	4	55.91	56.00	6.1	3,976	0.15%
2023/12/18	38.1	60.38	4	59.70	57.90	34.1	3,957	0.86%
2023/12/15	20	63.41	18	63.49	62.80	2	3,906	0.05%
2023/12/14	6	62.93	10.2	62.86	63.00	-4.2	3,881	-0.11%
2023/12/13	3	61.80	0	0.00	61.80	3	3,880	0.08%
2023/12/12	2	61.90	0	0.00	61.60	2	3,936	0.05%
2023/12/11	24	61.34	24	61.83	61.40	0	3,996	0.00%
2023/12/08	43	63.65	18	63.20	63.20	25	4,038	0.62%
2023/12/07	11	63.45	5	64.00	63.70	6	4,058	0.15%
2023/12/06	9	63.71	20	63.44	62.90	-11	4,065	-0.27%
2023/12/05	58	61.29	62.1	61.80	62.10	-4.1	4,062	-0.10%
2023/12/04	31	62.75	50.1	62.95	62.90	-19.1	4,137	-0.46%
2023/12/01	27.1	58.92	96.2	58.68	59.10	-69.1	4,059	-1.70%
2023/11/30	3	57.33	53.2	56.93	56.80	-50.2	4,112	-1.22%
2023/11/29	1	56.00	26	55.83	56.00	-25	4,055	-0.62%
2023/11/28	10	55.30	0	55.20	55.10	10	4,096	0.24%
2023/11/24	0	0.00	5	55.74	55.30	-5	4,212	-0.12%
2023/11/22	7	55.04	0	0.00	54.80	7	4,270	0.16%
2023/11/21	66	56.80	20.1	56.50	55.30	45.9	4,299	1.07%
2023/11/20	27	55.91	29.1	56.08	56.10	-2.1	4,373	-0.05%
2023/11/17	0	0.00	17	54.99	55.20	-17	4,361	-0.39%
2023/11/16	3	53.73	0	0.00	53.60	3	4,418	0.07%
2023/11/15	2	53.90	1	54.10	53.70	1	4,515	0.02%
2023/11/13	1	52.90	17	53.05	53.00	-16	4,744	-0.34%
2023/11/10	13.2	53.71	12	53.50	53.30	1.2	4,800	0.02%
2023/11/09	3	54.30	2	54.70	54.50	1	4,906	0.02%
2023/11/08	3	55.03	7	55.00	54.60	-4	4,939	-0.08%
2023/11/07	2	55.90	5	55.38	55.10	-3	5,035	-0.06%
2023/11/06	5	55.20	55	55.53	55.70	-50	5,133	-0.97%
2023/11/03	50.2	55.79	0	0.00	54.70	50.2	5,245	0.96%
2023/11/02	43	56.20	13	56.29	56.20	30	5,263	0.57%
2023/11/01	128	55.01	108	55.02	55.20	20	5,253	0.38%	大買/大賣/
2023/10/31	98	56.03	82.1	56.91	55.70	15.9	5,125	0.31%
2023/10/30	1	54.30	3	54.40	54.50	-2	4,977	-0.04%
2023/10/27	1	54.60	1	54.50	54.40	0	5,008	0.00%
2023/10/25	6	55.00	0	0.00	54.90	6	5,103	0.12%
2023/10/24	0	0.00	29	53.84	54.50	-29	5,117	-0.57%
2023/10/23	5	53.00	6	53.43	53.10	-1	5,180	-0.02%
2023/10/20	2	51.75	0	0.00	52.40	2	5,386	0.04%
2023/10/18	27.1	52.36	30	52.31	52.50	-2.9	5,509	-0.05%
2023/10/17	10	54.21	0	0.00	53.20	10	5,542	0.18%
2023/10/16	0	0.00	7	53.64	53.90	-7	5,743	-0.12%
2023/10/13	1	54.00	10	54.50	54.20	-9	6,203	-0.15%
2023/10/12	0.1	55.80	0	0.00	55.40	0.1	6,578	0.00%
2023/10/11	54	55.50	43	55.02	55.20	11	6,710	0.16%
2023/10/06	43	57.01	16	58.00	56.40	27	6,638	0.41%
2023/10/04	4	58.70	0	0.00	59.20	4	6,591	0.06%
2023/10/03	47	60.33	52	59.53	59.50	-5	6,600	-0.08%
2023/10/02	3	60.47	2	60.20	60.40	1	6,605	0.02%
2023/09/28	3	58.87	55	59.17	59.40	-52	6,596	-0.79%
2023/09/27	9	58.37	6	58.10	58.90	3	6,608	0.05%
2023/09/26	6	59.47	0	0.00	59.00	6	6,612	0.09%
2023/09/25	4	60.30	25	60.24	60.40	-21	6,629	-0.32%
2023/09/22	16	58.26	8	58.83	58.50	8	6,613	0.12%
2023/09/21	5	58.72	8.2	58.37	58.50	-3.2	6,655	-0.05%
2023/09/20	70	60.32	36	59.42	59.40	34	6,790	0.50%
2023/09/19	50	61.16	55	61.41	61.30	-5	6,775	-0.07%
2023/09/18	55	60.59	74	61.30	60.90	-19	6,806	-0.28%
2023/09/15	25	60.16	53	60.81	60.80	-28	6,861	-0.41%
2023/09/14	91	60.24	18	60.47	60.50	73	6,871	1.06%
2023/09/13	15	60.05	34	59.95	60.10	-19	6,876	-0.28%
2023/09/12	27	57.49	44	58.67	59.10	-17	6,857	-0.25%
2023/09/11	79.2	57.82	49	57.22	57.20	30.2	6,784	0.44%
2023/09/08	74	59.37	44	59.38	59.30	30	6,697	0.45%
2023/09/07	110	59.40	128	59.69	59.40	-18	6,658	-0.27%	大買/大賣/
2023/09/06	137	58.31	146	58.79	58.80	-9	6,563	-0.14%	大買/大賣/
2023/09/05	26	56.50	27	56.60	57.50	-1	6,516	-0.02%
2023/09/04	1	55.00	0	0.00	55.00	1	6,285	0.02%
2023/09/01	2	54.70	3	54.96	54.40	-1	6,286	-0.02%
2023/08/31	8	54.20	6	54.27	55.20	2	6,233	0.03%
2023/08/30	1	53.30	22	53.87	53.90	-21	6,198	-0.34%
2023/08/29	2	52.25	0	0.00	52.70	2	6,168	0.03%
2023/08/28	35	53.11	35	52.63	52.60	0	6,177	0.00%
2023/08/25	37	53.94	38	54.02	54.00	-1	6,187	-0.02%
2023/08/24	71	54.33	72	53.62	53.70	-1	6,151	-0.02%
2023/08/23	26	54.80	27.2	54.60	54.60	-1.2	6,020	-0.02%
2023/08/22	75	54.90	60	54.77	54.80	15	6,010	0.25%
2023/08/21	28	54.51	36.1	54.47	54.70	-8.1	5,967	-0.14%
2023/08/18	92.7	53.74	56	53.38	53.30	36.7	5,889	0.62%
2023/08/17	44	52.47	47	52.89	54.20	-3	5,784	-0.05%
2023/08/16	83.5	51.74	59	52.27	52.50	24.5	5,671	0.43%
2023/08/15	6	52.12	8	51.50	52.20	-2	5,601	-0.04%
2023/08/14	46	50.03	46	50.49	50.40	0	5,497	0.00%
2023/08/11	99	50.67	94	50.79	50.80	5	5,473	0.09%
2023/08/10	74	50.59	78	50.41	50.30	-4	5,409	-0.07%
2023/08/09	22.2	50.30	31.2	50.70	50.80	-9	5,299	-0.17%
2023/08/08	30	49.57	74	49.89	49.95	-44	5,202	-0.85%
2023/08/07	20	48.20	54	49.02	49.75	-34	5,164	-0.66%
2023/08/04	54	47.30	81	47.85	48.05	-27	5,138	-0.53%
2023/08/02	109	48.39	60	47.60	47.60	49	5,135	0.95%	大買/
2023/08/01	72	49.59	37	48.95	48.95	35	5,127	0.68%
2023/07/31	28	50.36	39	50.10	49.65	-11	5,123	-0.21%
2023/07/28	0	0.00	14	49.31	49.40	-14	5,108	-0.27%
2023/07/27	46	49.19	47	49.23	49.20	-1	5,086	-0.02%
2023/07/26	84	50.01	33	49.25	49.25	51	5,055	1.01%
2023/07/25	67	50.06	61	50.85	50.70	6	4,978	0.12%
2023/07/24	2	49.10	13	48.93	49.20	-11	4,760	-0.23%
2023/07/21	0	0.00	2	46.80	47.50	-2	4,657	-0.04%
2023/07/20	4	47.14	14	47.36	46.80	-10	4,612	-0.22%
2023/07/19	12	49.03	6	48.09	47.55	6	4,538	0.13%
2023/07/18	17	52.29	11	51.02	50.20	6	4,397	0.14%
2023/07/17	25	53.01	10.6	53.60	54.40	14.4	3,923	0.37%
2023/07/14	0	0.00	12.2	49.01	49.50	-12.2	3,526	-0.35%
2023/07/13	2	47.68	4	47.85	47.50	-2	3,369	-0.06%
2023/07/12	41	47.75	40	47.57	47.50	1	3,355	0.03%
2023/07/11	19	47.85	12	47.78	47.90	7	3,335	0.21%
2023/07/10	1	47.40	13	47.63	47.65	-12	3,338	-0.36%
2023/07/07	4	47.78	18	47.79	48.10	-14	3,346	-0.42%
2023/07/06	5	48.51	23.1	48.49	48.50	-18.1	3,390	-0.53%
2023/07/05	16	48.14	10	48.10	48.05	6	3,435	0.17%
2023/07/04	24	47.84	15	48.03	48.00	9	3,524	0.26%
2023/07/03	7	48.65	30	48.87	48.65	-23	3,480	-0.66%
2023/06/30	8	47.77	16	47.96	48.05	-8	3,428	-0.23%
2023/06/29	7	48.38	18	48.20	48.35	-11	3,397	-0.32%
2023/06/28	36	47.88	38.2	47.97	48.20	-2.2	3,311	-0.07%
2023/06/27	51	46.30	58	46.68	46.70	-7	3,114	-0.22%
2023/06/26	14	45.40	52	46.34	46.70	-38	3,031	-1.25%
2023/06/21	106	46.18	82.1	45.95	45.60	23.9	2,969	0.80%	大買/
2023/06/20	78	44.76	56	45.18	45.20	22	2,867	0.77%
2023/06/19	77	43.91	75	44.37	44.75	2	2,778	0.07%
2023/06/16	11	43.08	16	43.59	44.05	-5	2,707	-0.18%
2023/06/15	0	0.00	1	43.50	43.60	-1	2,629	-0.04%
2023/06/14	1	43.65	0	0.00	43.45	1	2,612	0.04%
2023/06/13	0	0.00	12	43.12	43.25	-12	2,596	-0.46%
2023/06/12	12	42.39	18	43.18	42.30	-6	2,541	-0.24%
2023/06/09	33	44.33	37	44.16	44.00	-4	2,453	-0.16%
2023/06/08	20	43.45	14	43.20	43.20	6	2,267	0.26%
2023/06/07	38.2	43.55	15	43.55	43.55	23.2	2,246	1.03%
2023/06/05	0	0.00	1	43.20	43.30	-1	2,195	-0.05%
2023/06/02	5	42.36	12	42.20	42.35	-7	2,151	-0.33%
2023/06/01	6	42.80	4	41.95	42.80	2	2,132	0.09%
2023/05/29	3	41.85	1	41.65	41.75	2	2,016	0.10%
2023/05/26	2	41.18	20	41.23	40.80	-18	1,999	-0.90%
2023/05/25	8	42.21	2	42.08	42.40	6	1,945	0.31%
2023/05/24	38	41.32	37	41.62	41.70	1	1,895	0.05%
2023/05/23	5	41.10	0	0.00	40.90	5	1,864	0.27%
2023/05/22	3	40.83	16	40.72	40.80	-13	1,870	-0.69%
2023/05/19	12	39.92	0	0.00	39.80	12	1,846	0.65%
2023/05/18	5	39.94	0	0.00	39.95	5	1,843	0.27%
2023/05/17	4	39.95	0	0.00	39.90	4	1,819	0.22%
2023/05/16	5	39.75	0.5	39.80	39.70	4.5	1,785	0.25%
2023/05/12	6	38.83	20	39.43	39.50	-14	1,717	-0.82%
2023/05/10	26	39.23	11	39.10	39.10	15	1,647	0.91%
2023/05/08	0	0.00	3	39.00	38.90	-3	1,586	-0.19%
2023/05/05	0	0.00	14	38.65	38.45	-14	1,547	-0.90%
2023/05/04	60	38.43	44	38.96	39.10	16	1,518	1.05%
2023/05/02	1	38.00	0	0.00	37.85	1	1,419	0.07%
2023/04/26	1	36.75	10	37.25	37.50	-9	1,403	-0.64%
2023/04/25	11	36.77	0	0.00	36.85	11	1,395	0.79%
2023/04/24	0	0.00	15	37.75	37.75	-15	1,381	-1.09%
2023/04/21	10	37.30	1	37.90	37.25	9	1,378	0.65%
2023/04/20	0	0.00	33	38.33	38.35	-33	1,299	-2.54%
2023/04/18	1	38.05	2	38.20	37.95	-1	1,264	-0.08%
2023/04/17	1	38.20	2	38.20	38.15	-1	1,256	-0.08%
2023/04/14	0	0.00	15	38.36	38.25	-15	1,238	-1.21%
2023/04/13	2	38.68	0	0.00	38.60	2	1,211	0.17%
2023/04/12	6	39.28	4	38.76	39.00	2	1,182	0.17%
2023/04/11	2	38.75	2.2	38.70	38.85	-0.2	1,133	-0.02%
2023/04/10	6	37.74	1	38.10	37.70	5	1,047	0.48%
2023/04/07	31	37.20	23	37.20	37.25	8	953	0.84%
2023/03/31	0	0.00	10	35.65	35.55	-10	821	-1.22%
2023/03/28	1	35.10	0	0.00	35.10	1	816	0.12%
2023/03/24	2.2	35.65	1	35.60	35.75	1.2	822	0.15%
2023/03/22	2	35.03	0	0.00	34.95	2	794	0.25%
2023/03/21	0	0.00	1	35.00	34.95	-1	790	-0.13%
2023/03/17	0	0.00	1	34.40	34.40	-1	774	-0.13%
2023/03/16	1	33.55	0	0.00	33.50	1	773	0.13%
2023/03/13	1	33.95	0	0.00	34.30	1	813	0.12%
2023/03/10	6	34.60	0	0.00	34.45	6	823	0.73%
2023/03/08	0	0.00	15.4	35.50	35.50	-15.4	839	-1.84%
2023/03/06	0	0.00	1	35.35	35.45	-1	834	-0.12%
2023/02/21	0	0.00	15	34.50	34.50	-15	863	-1.74%
2023/02/20	20	34.80	25	34.80	34.80	-5	889	-0.56%
2023/02/17	0	0.00	1	34.20	34.50	-1	892	-0.11%
2023/02/16	0	0.00	1	33.80	33.90	-1	879	-0.11%
2023/02/13	0	0.00	1	32.90	32.95	-1	923	-0.11%
2023/02/10	1	33.20	25	33.00	33.00	-24	953	-2.52%
2023/02/09	0	0.00	1	33.60	33.55	-1	997	-0.10%
2023/02/03	4	33.65	0	0.00	33.70	4	1,346	0.30%
2023/02/02	0	0.00	1	33.65	33.70	-1	1,338	-0.08%
2023/02/01	0	0.00	1	33.10	33.20	-1	1,324	-0.08%
2023/01/31	1	32.55	1	32.55	32.70	0	1,311	0.00%
2023/01/30	1	32.10	0	0.00	32.10	1	1,302	0.08%
2023/01/16	0	0.00	45	31.67	31.55	-45	1,292	-3.48%
2023/01/13	1	31.80	0	0.00	31.80	1	1,290	0.08%
2023/01/10	2.1	32.03	0	0.00	32.10	2.1	1,282	0.17%
2023/01/09	2	32.25	1	32.50	32.35	1	1,278	0.08%
2023/01/06	0.6	32.00	0	0.00	31.95	0.6	1,273	0.04%
2022/12/28	8	31.80	0	0.00	31.65	8	1,316	0.61%
2022/12/22	1	31.85	0	0.00	31.95	1	1,330	0.08%
2022/12/21	1	31.70	0	0.00	31.65	1	1,333	0.07%
2022/12/15	1	33.45	0	0.00	33.30	1	1,318	0.08%
2022/12/14	0	0.00	2	33.30	33.35	-2	1,316	-0.15%
2022/12/12	1	32.80	0	0.00	33.00	1	1,302	0.08%
2022/12/08	1.4	33.43	0	0.00	33.40	1.4	1,302	0.11%
2022/12/07	1	33.45	0	0.00	33.35	1	1,304	0.08%
2022/12/02	3	35.05	1	35.15	35.20	2	1,274	0.16%
2022/11/30	1	34.25	0	0.00	34.25	1	1,244	0.08%
2022/11/25	1	34.20	1	34.05	34.05	0	1,233	0.00%
2022/11/23	0.2	34.05	0	0.00	33.80	0.2	1,226	0.02%
2022/11/22	2	34.40	2	34.00	33.95	0	1,222	0.00%
2022/11/16	0	0.00	1	34.25	34.35	-1	1,184	-0.08%
2022/11/08	30	33.82	32	33.51	33.50	-2	1,149	-0.17%
2022/11/07	1	33.45	4	33.49	33.55	-3	1,132	-0.26%
2022/11/04	0	0.00	4	33.48	33.40	-4	1,093	-0.37%
2022/11/03	37	32.96	42	33.30	33.40	-5	1,062	-0.47%
2022/11/02	106	32.49	104	32.79	33.05	2	1,017	0.20%	大買/大賣/
2022/11/01	1	29.90	6	31.60	31.60	-5	851	-0.59%
2022/10/31	0	0.00	1	28.75	28.75	-1	813	-0.12%
2022/10/27	1	27.95	0	0.00	28.35	1	841	0.12%
2022/10/21	0.1	28.40	0	0.00	28.20	0.1	851	0.01%
2022/10/12	2	28.50	0	0.00	28.50	2	842	0.24%
2022/10/04	0	0.00	6	29.49	29.60	-6	839	-0.72%
2022/09/29	2	28.58	0	0.00	28.75	2	857	0.23%
2022/09/27	2	29.08	2	29.10	29.55	0	840	0.00%
2022/09/26	6	29.81	0	0.00	29.50	6	838	0.72%
2022/09/23	0.2	30.95	0	0.00	30.75	0.2	846	0.03%
2022/09/22	0.1	30.70	0	0.00	30.85	0.1	858	0.01%
2022/09/21	1	31.40	0	0.00	31.10	1	855	0.12%
2022/09/19	1	31.30	2	31.15	31.20	-1	855	-0.12%
2022/09/15	1	32.00	0	0.00	31.95	1	860	0.12%
2022/09/14	0.3	32.00	0	0.00	32.00	0.3	873	0.03%
2022/09/08	0	0.00	1	31.95	32.10	-1	897	-0.11%
2022/09/07	0	0.00	3	31.20	31.35	-3	901	-0.33%
2022/09/06	1	31.60	0	0.00	31.45	1	905	0.11%
2022/09/05	0	0.00	0.3	32.05	32.15	-0.3	902	-0.03%
2022/09/02	0	0.00	0	32.45	32.10	0	902	0.00%
2022/09/01	1.4	32.34	1	32.45	32.45	0.4	899	0.04%
2022/08/31	2.1	32.75	0	0.00	32.75	2.1	889	0.23%
2022/08/29	0.1	31.50	0	0.00	31.50	0.1	869	0.01%
2022/08/26	1	32.20	0	0.00	32.15	1	870	0.11%
2022/08/23	1	31.50	0	0.00	31.45	1	898	0.11%
2022/08/22	0	0.00	1	31.95	31.85	-1	906	-0.11%
2022/08/19	2.5	32.15	0	0.00	32.30	2.5	901	0.28%
2022/08/17	0	0.00	2	31.70	31.70	-2	887	-0.23%
2022/08/16	1.6	32.16	1	31.95	32.05	0.6	872	0.07%
2022/08/15	1	31.15	0	0.00	31.70	1	850	0.12%
2022/08/12	1	30.65	0	0.00	30.75	1	817	0.12%
2022/08/09	1	29.80	0	0.00	29.75	1	795	0.13%
2022/08/05	2.5	32.02	0	0.00	31.90	2.5	764	0.33%
2022/08/02	0.5	32.00	0	0.00	31.90	0.5	769	0.06%
2022/07/21	0	0.00	0	33.20	33.35	0	888	0.00%
2022/07/20	0	0.00	1	32.85	32.60	-1	881	-0.11%
2022/07/13	1	30.85	0	0.00	30.80	1	878	0.11%
2022/07/08	0	0.00	1	31.80	31.40	-1	887	-0.11%
2022/07/01	1.1	30.07	0	0.00	30.00	1.1	941	0.11%
2022/06/29	0.1	32.80	0	0.00	32.65	0.1	915	0.01%
2022/06/20	3.1	33.51	0	0.00	32.55	3.1	919	0.34%
2022/06/01	0	0.00	1	37.20	37.05	-1	970	-0.10%
2022/05/31	0	0.00	10	36.65	36.60	-10	967	-1.03%
2022/05/30	0	0.00	1	36.90	36.75	-1	982	-0.10%
2022/05/27	0	0.00	1	36.40	36.45	-1	979	-0.10%
2022/05/24	0	0.00	1	36.60	36.05	-1	1,058	-0.09%
2022/05/20	1	36.30	0	0.00	36.30	1	1,206	0.08%
2022/05/19	2	36.00	2	35.98	36.20	0	1,234	0.00%
2022/05/17	1	35.80	0	0.00	36.30	1	1,349	0.07%
2022/05/16	0	0.00	1	35.70	35.75	-1	1,351	-0.07%
2022/05/13	0	0.00	1	34.45	34.60	-1	1,334	-0.07%
2022/05/12	1	34.20	0	0.00	33.85	1	1,342	0.07%
2022/05/10	1.1	35.21	0	0.00	35.25	1.1	1,316	0.08%
2022/05/09	2.1	35.86	0	0.00	35.40	2.1	1,311	0.16%
2022/05/06	1.1	37.71	0	0.00	37.65	1.1	1,275	0.09%
2022/04/28	0	0.00	4	38.73	38.60	-4	1,249	-0.32%
2022/04/26	0	0.00	1	39.50	39.35	-1	1,233	-0.08%
2022/04/22	0.1	40.50	0	0.00	40.25	0.1	1,240	0.00%
2022/04/12	1	39.31	0	0.00	39.40	1	1,319	0.08%
2022/04/11	0.1	40.25	0	0.00	39.70	0.1	1,327	0.01%
2022/04/07	0.2	41.18	0	0.00	40.75	0.2	1,314	0.02%
2022/04/01	1	41.85	0	0.00	42.00	1	1,312	0.08%
2022/03/30	1	42.45	0	0.00	42.45	1	1,382	0.07%
2022/03/28	2	42.40	0	0.00	42.55	2	1,386	0.14%
2022/03/25	1	42.95	0	0.00	42.90	1	1,385	0.07%
2022/03/24	5	42.95	6	43.12	43.10	-1	1,391	-0.07%
2022/03/23	1	43.50	1	43.05	43.40	0	1,393	0.00%
2022/03/22	0	0.00	6	42.80	42.80	-6	1,385	-0.43%
2022/03/21	1	42.75	2	42.85	42.75	-1	1,392	-0.07%
2022/03/17	1	42.15	0	0.00	42.25	1	1,409	0.07%
2022/03/16	2	41.65	0	0.00	41.25	2	1,411	0.14%
2022/03/15	2	41.90	3	41.60	41.60	-1	1,424	-0.07%
2022/03/14	1	42.30	0	0.00	42.35	1	1,458	0.07%
2022/03/11	5	42.26	1	42.15	42.10	4	1,469	0.27%
2022/03/09	1	41.80	0	0.00	41.85	1	1,474	0.07%
2022/03/08	8.1	41.56	0	0.00	41.35	8.1	1,486	0.54%
2022/03/07	8	43.00	2	42.60	42.65	6	1,469	0.41%
2022/03/04	1	44.05	0	0.00	44.15	1	1,471	0.07%
2022/03/03	2	44.78	2	44.55	44.60	0	1,491	0.00%
2022/03/02	2	44.68	0	0.00	44.80	2	1,501	0.13%
2022/03/01	1	44.90	20	44.98	44.90	-19	1,509	-1.26%
2022/02/25	1	44.80	19	44.86	44.70	-18	1,504	-1.20%
2022/02/24	65	44.85	21	44.10	44.10	44	1,501	2.93%
2022/02/23	1	44.70	2	44.70	44.95	-1	1,485	-0.07%
2022/02/22	37	44.99	24	44.98	44.90	13	1,495	0.87%
2022/02/21	0	0.00	6	44.48	44.60	-6	1,433	-0.42%
2022/02/18	28	43.88	31	44.24	44.40	-3	1,465	-0.20%
2022/02/17	2	43.08	2	43.48	43.80	0	1,676	0.00%
2022/02/16	1	42.30	0	0.00	42.10	1	1,698	0.06%
2022/02/14	1	42.00	0	0.00	41.95	1	1,751	0.06%
2022/01/20	1	43.50	0	0.00	43.50	1	1,984	0.05%
2022/01/18	0	0.00	1	43.55	43.25	-1	2,001	-0.05%
2022/01/17	37	42.52	45	43.16	43.20	-8	1,996	-0.40%
2022/01/14	5	42.50	0	0.00	42.65	5	1,991	0.25%
2022/01/12	6	42.74	2	43.13	42.90	4	1,985	0.20%
2022/01/11	3.2	42.89	0	0.00	42.80	3.2	1,972	0.16%
2022/01/10	1	43.20	0	0.00	43.35	1	1,956	0.05%
2022/01/07	0	0.00	3	43.70	43.50	-3	1,951	-0.15%
2022/01/06	1	44.25	0	0.00	44.25	1	1,934	0.05%
2022/01/05	1	44.65	12	44.66	44.65	-11	1,930	-0.57%
2022/01/03	0	0.00	2	45.15	45.05	-2	1,912	-0.10%
2021/12/30	0.2	45.20	0	0.00	45.40	0.2	1,914	0.01%
2021/12/28	3	45.60	1	45.50	45.45	2	1,921	0.10%
2021/12/27	22	45.72	25	45.62	45.60	-3	1,941	-0.15%
2021/12/24	48	45.42	46.2	45.31	45.25	1.8	1,963	0.09%
2021/12/22	0	0.00	1	44.35	44.20	-1	1,942	-0.05%
2021/12/16	0	0.00	1	44.70	44.25	-1	1,983	-0.05%
2021/12/14	1	43.95	0	0.00	43.85	1	1,995	0.05%
2021/12/13	1	44.45	0	0.00	44.40	1	1,985	0.05%
2021/12/10	1	44.90	0	0.00	44.70	1	1,982	0.05%
2021/12/08	0	0.00	1	45.30	45.95	-1	1,970	-0.05%
2021/12/07	1	44.95	0	0.00	44.90	1	1,999	0.05%
2021/12/03	0	0.00	8	44.92	45.05	-8	2,000	-0.40%
2021/12/02	1	44.45	13	44.79	44.60	-12	2,000	-0.60%
2021/12/01	15	44.92	3	45.00	45.20	12	1,995	0.60%
2021/11/30	0	0.00	1	45.15	44.55	-1	1,997	-0.05%
2021/11/29	0	0.00	6	44.24	44.30	-6	1,992	-0.30%
2021/11/26	2	44.73	0	0.00	44.45	2	1,972	0.10%
2021/11/23	1	45.85	1	46.10	45.90	0	1,949	0.00%
2021/11/22	10	46.55	11	46.22	46.65	-1	1,944	-0.05%
2021/11/19	55	46.32	52	45.73	45.70	3	1,923	0.16%
2021/11/18	84.2	46.74	52	46.40	46.40	32.2	1,899	1.69%
2021/11/17	4	46.80	0	0.00	46.90	4	1,877	0.21%
2021/11/16	22	47.35	14	47.38	47.15	8	1,842	0.43%
2021/11/15	7	46.46	0	0.00	46.50	7	1,600	0.44%
2021/11/12	5	44.30	11	44.46	44.30	-6	1,540	-0.39%
2021/11/11	0	0.00	2	43.73	43.60	-2	1,526	-0.13%
2021/11/10	6	43.92	0	0.00	44.00	6	1,574	0.38%
2021/11/09	3	44.45	3	44.65	44.65	0	1,609	0.00%
2021/11/04	4	43.85	0	44.00	43.95	4	1,698	0.23%
2021/11/02	1	43.80	5	43.72	42.65	-4	1,793	-0.22%
2021/11/01	0	0.00	20	42.39	42.90	-20	1,853	-1.08%
2021/10/29	0	0.00	4	41.88	41.70	-4	1,851	-0.22%
2021/10/28	15	41.72	15	41.45	41.45	0	1,871	0.00%
2021/10/27	0	0.00	14	41.57	41.60	-14	1,899	-0.74%
2021/10/26	0	0.00	1	40.95	40.80	-1	1,902	-0.05%
2021/10/22	2	40.60	0	0.00	40.60	2	1,946	0.10%
2021/10/19	0	0.00	1	40.30	40.40	-1	2,028	-0.05%
2021/10/15	0	39.75	0	0.00	39.65	0	2,106	0.00%
2021/10/14	1	38.65	0	0.00	39.10	1	2,155	0.05%
2021/10/12	10	39.55	10	39.85	39.55	0	2,206	0.00%
2021/10/08	10	40.15	20	40.41	40.20	-10	2,231	-0.45%
2021/10/07	0	0.00	13	39.29	39.65	-13	2,299	-0.57%
2021/10/05	2	38.83	0	0.00	39.30	2	2,620	0.08%
2021/10/01	0	0.00	30	39.81	39.75	-30	2,695	-1.11%
2021/09/30	1	41.00	0	0.00	40.95	1	2,690	0.04%
2021/09/28	45	41.61	45	41.91	42.00	0	2,742	0.00%
2021/09/27	10	42.60	10	42.85	42.85	0	2,740	0.00%
2021/09/24	0	0.00	55	43.25	43.30	-55	2,768	-1.99%
2021/09/23	0	0.00	10	42.76	42.85	-10	2,789	-0.36%
2021/09/22	26	42.02	0	0.00	42.20	26	2,824	0.92%
2021/09/16	7	42.15	0	0.00	42.40	7	2,908	0.24%
2021/09/14	0	0.00	1	42.75	42.50	-1	3,077	-0.03%
2021/09/13	0	0.00	1	42.60	42.65	-1	3,397	-0.03%
2021/09/10	30	42.49	41	43.08	42.55	-11	3,453	-0.32%
2021/09/09	1	41.20	0	0.00	41.20	1	3,464	0.03%
2021/09/08	40	41.31	0	0.00	40.85	40	3,519	1.14%
2021/09/07	8	41.57	0	0.00	41.70	8	3,544	0.23%
2021/09/06	14	41.78	0	0.00	41.75	14	3,609	0.39%
2021/09/03	0	0.00	2	42.40	42.30	-2	3,652	-0.05%
2021/09/02	3	42.00	0	0.00	42.00	3	3,673	0.08%
2021/09/01	0	0.00	5	42.47	42.50	-5	3,688	-0.14%
2021/08/31	4	41.70	0	0.00	41.95	4	3,691	0.11%
2021/08/30	1	41.60	0	0.00	41.75	1	3,716	0.03%
2021/08/25	0	0.00	3	41.50	41.60	-3	3,772	-0.08%
2021/08/24	17	41.07	0	0.00	41.00	17	3,815	0.45%
2021/08/23	10	40.90	13	41.47	41.60	-3	3,820	-0.08%
2021/08/20	1	40.55	0	0.00	40.55	1	3,828	0.03%
2021/08/19	0	0.00	1	41.30	40.80	-1	3,831	-0.03%
2021/08/17	10	40.70	10	40.60	40.60	0	3,882	0.00%
2021/08/16	120	41.36	124	41.36	41.60	-4	3,910	-0.10%	大買/大賣/
2021/08/13	11	42.66	6	41.94	41.95	5	3,894	0.13%
2021/08/12	0	0.00	2	44.25	44.30	-2	4,118	-0.05%
2021/08/11	14	46.98	3	47.40	46.75	11	4,172	0.26%
2021/08/10	2	48.35	0	0.00	47.65	2	4,156	0.05%
2021/08/09	4	48.43	0	0.00	48.15	4	4,196	0.10%
2021/08/06	12	49.33	5	49.85	49.30	7	4,195	0.17%
2021/08/05	155	49.30	156	49.58	49.55	-1	4,156	-0.02%	大買/大賣/
2021/08/03	95	48.45	95	48.23	48.30	0	4,189	0.00%
2021/08/02	0	0.00	2	48.25	48.30	-2	4,211	-0.05%
2021/07/30	0	47.65	0	0.00	47.35	0	4,214	0.00%
2021/07/28	0	0.00	9	46.59	47.50	-9	4,284	-0.21%
2021/07/27	8	48.02	8	47.70	47.40	0	4,389	0.00%
2021/07/23	1	47.00	1	47.40	47.30	0	4,597	0.00%
2021/07/22	2	47.10	7	46.91	47.10	-5	4,676	-0.11%
2021/07/21	0	0.00	4	46.25	46.25	-4	4,687	-0.09%
2021/07/20	2	46.65	0	0.00	46.65	2	4,682	0.04%
2021/07/19	0	0.00	1	48.00	47.60	-1	4,685	-0.02%
2021/07/16	0	0.00	4	48.30	48.40	-4	4,759	-0.08%
2021/07/15	1	48.20	0	0.00	48.25	1	4,889	0.02%
2021/07/14	36	49.30	33	48.30	48.20	3	4,920	0.06%
2021/07/13	177	50.35	27	50.44	49.05	150	4,891	3.07%	大買/鉅額交易
2021/07/12	10	49.00	0	0.00	49.15	10	4,678	0.21%
2021/07/09	1	48.35	3	48.32	48.45	-2	4,617	-0.04%
2021/07/08	3	48.65	5	48.31	48.00	-2	4,671	-0.04%
2021/07/07	6	47.93	1	48.20	47.65	5	4,704	0.11%
2021/07/06	0	0.00	1	48.20	48.15	-1	4,780	-0.02%
2021/07/05	2	48.15	1	48.50	48.40	1	5,033	0.02%
2021/07/02	0	0.00	2	47.35	47.30	-2	5,123	-0.04%
2021/07/01	0	0.00	5	47.70	47.15	-5	5,162	-0.10%
2021/06/30	4	47.89	0	0.00	47.60	4	5,155	0.08%
2021/06/28	3	47.55	3	47.80	48.00	0	5,210	0.00%
2021/06/25	3	47.98	2	48.10	47.55	1	5,209	0.02%
2021/06/23	11	48.41	1	47.70	48.40	10	5,236	0.19%
2021/06/22	14	48.41	23	48.59	47.65	-9	5,254	-0.17%
2021/06/21	4	45.60	10	45.53	46.05	-6	5,322	-0.11%
2021/06/18	11	46.60	4	46.31	46.60	7	5,441	0.13%
2021/06/17	0	0.00	1	45.75	46.05	-1	5,455	-0.02%
2021/06/16	3	45.38	4	45.55	45.20	-1	5,456	-0.02%
2021/06/15	5	45.69	1	45.75	45.85	4	5,487	0.07%
2021/06/11	0	0.00	6	45.29	45.15	-6	5,528	-0.11%
2021/06/08	2	44.28	2	44.18	44.20	0	5,652	0.00%
2021/06/07	3	43.80	0	0.00	43.70	3	5,700	0.05%
2021/06/01	0	0.00	6	45.15	45.15	-6	5,826	-0.10%
2021/05/31	0	0.00	3	44.45	44.40	-3	5,866	-0.05%
2021/05/27	1	43.75	1	43.95	44.00	0	6,162	0.00%
2021/05/26	1	43.90	0	0.00	43.90	1	6,521	0.02%
2021/05/25	15	44.42	8	44.08	44.10	7	6,577	0.11%
2021/05/24	1	43.00	1	42.80	43.50	0	6,656	0.00%
2021/05/21	5	43.62	0	0.00	43.60	5	6,773	0.07%
2021/05/20	11	44.45	9	44.83	43.40	2	6,861	0.03%
2021/05/19	0	0.00	0	42.75	43.35	0	6,619	0.00%
2021/05/18	0	0.00	2	41.05	42.10	-2	6,594	-0.03%
2021/05/17	1	38.85	20	39.40	38.95	-19	6,581	-0.29%
2021/05/14	2	40.63	0	0.00	40.55	2	6,524	0.03%
2021/05/13	30	41.03	20	40.35	40.30	10	6,499	0.15%
2021/05/12	0	0.00	1	42.55	40.50	-1	6,468	-0.02%
2021/05/11	6	43.58	20	44.63	43.15	-14	6,383	-0.22%
2021/05/10	4	45.76	2	45.45	45.50	2	6,327	0.03%
2021/05/07	0	0.00	1	45.65	46.25	-1	6,321	-0.02%
2021/05/06	5	45.20	0	0.00	45.00	5	6,318	0.08%
2021/05/05	2	45.68	1	46.00	45.25	1	6,321	0.02%
2021/05/04	7	46.29	0	0.00	45.65	7	6,305	0.11%
2021/05/03	1	48.20	1	49.50	47.90	0	6,201	0.00%
2021/04/29	29	51.53	0	0.00	49.70	29	6,115	0.47%
2021/04/28	22	50.95	8	50.63	51.10	14	6,010	0.23%
2021/04/27	1	49.90	7	49.89	49.70	-6	6,008	-0.10%
2021/04/26	1	50.20	2	50.20	50.20	-1	6,016	-0.02%
2021/04/23	4	49.80	3	50.27	49.95	1	6,022	0.02%
2021/04/22	2	50.25	1	51.00	49.45	1	6,073	0.02%
2021/04/21	3	52.13	24	51.03	51.60	-21	6,049	-0.35%
2021/04/20	0	0.00	5	51.00	51.40	-5	5,941	-0.08%
2021/04/19	33	50.44	70	50.34	50.40	-37	5,948	-0.62%
2021/04/16	1	50.00	31	50.00	50.00	-30	5,981	-0.50%
2021/04/15	3	49.77	3	49.48	49.70	0	5,993	0.00%
2021/04/14	1	49.00	19	49.58	49.30	-18	6,013	-0.30%
2021/04/13	3.6	51.16	3	52.07	50.40	0.6	5,978	0.01%
2021/04/12	22	52.48	12	51.80	51.90	10	5,958	0.17%
2021/04/09	55	53.07	43	53.35	53.10	12	5,898	0.20%
2021/04/08	27	51.86	21.2	51.62	51.90	5.8	5,649	0.10%
2021/04/07	22	49.86	0	0.00	50.20	22	5,523	0.40%
2021/04/06	30	49.35	0	0.00	49.35	30	5,523	0.54%
2021/04/01	2	49.28	0	0.00	49.25	2	5,532	0.04%
2021/03/31	0	0.00	5	49.55	49.35	-5	5,526	-0.09%
2021/03/30	1	49.15	0	0.00	49.25	1	5,499	0.02%
2021/03/29	3	49.35	2	49.23	49.25	1	5,489	0.02%
2021/03/26	5	49.35	1	49.40	49.35	4	5,473	0.07%
2021/03/25	25	48.93	11	49.35	48.75	14	5,488	0.26%
2021/03/24	5	50.50	3.1	50.81	50.10	1.9	5,418	0.04%
2021/03/23	8	49.79	21	49.63	50.10	-13	5,105	-0.25%
2021/03/22	0.5	48.69	23	49.13	48.80	-22.5	4,990	-0.45%
2021/03/19	1.1	48.10	10	48.20	48.20	-8.9	5,002	-0.18%
2021/03/18	3	48.33	33	48.49	48.45	-30	5,019	-0.60%
2021/03/17	2.4	48.48	17	48.45	48.10	-14.6	5,086	-0.29%
2021/03/16	3	47.92	3	47.95	47.45	0	5,151	0.00%
2021/03/15	11	47.68	11	47.80	47.90	0	5,377	0.00%
2021/03/12	2	47.13	10	47.20	47.10	-8	5,348	-0.15%
2021/03/11	0	0.00	2	46.78	46.75	-2	5,456	-0.04%
2021/03/10	5	46.90	14	46.95	46.45	-9	5,480	-0.16%
2021/03/09	2	45.65	0	0.00	46.20	2	5,507	0.04%
2021/03/08	2	46.05	0	0.00	46.05	2	5,647	0.04%
2021/03/05	0	0.00	43	46.25	46.10	-43	5,728	-0.75%
2021/03/04	20	46.44	25	46.64	46.60	-5	5,879	-0.09%
2021/03/03	1	46.25	14	46.30	46.30	-13	5,918	-0.22%
2021/03/02	46	46.72	10	46.96	46.10	36	5,904	0.61%
2021/02/26	5	45.95	200.3	46.15	46.20	-195.3	5,786	-3.38%	大賣/鉅額交易
2021/02/25	8	45.41	10	45.68	45.55	-2	5,606	-0.04%
2021/02/24	7	45.71	7	45.42	45.35	0	5,603	0.00%
2021/02/23	2	44.25	8	45.27	45.30	-6	5,524	-0.11%
2021/02/22	13	44.88	24	44.92	44.80	-11	5,452	-0.20%
2021/02/19	0	0.00	3	44.12	44.20	-3	5,366	-0.06%
2021/02/18	0	0.00	1	43.45	43.80	-1	5,408	-0.02%
2021/02/17	0	0.00	7	43.09	43.10	-7	5,543	-0.13%
2021/02/05	10	42.30	1	42.40	42.15	9	5,587	0.16%
2021/02/03	6	42.20	0	0.00	42.40	6	5,774	0.10%
2021/02/01	1	41.10	8	40.86	41.55	-7	6,010	-0.12%
2021/01/29	2	41.73	0	0.00	41.30	2	6,148	0.03%
2021/01/28	2	41.98	0	0.00	42.00	2	6,151	0.03%
2021/01/27	0	0.00	3	43.07	42.50	-3	6,236	-0.05%
2021/01/26	1	41.75	0	0.00	41.80	1	6,609	0.02%
2021/01/25	1	42.00	0	0.00	42.30	1	6,623	0.02%
2021/01/22	0	0.00	2	41.60	41.80	-2	6,615	-0.03%
2021/01/21	2	41.28	2	41.83	41.25	0	6,639	0.00%
2021/01/20	15	42.28	3	41.78	41.65	12	6,698	0.18%
2021/01/19	1	43.60	3	43.65	43.45	-2	6,623	-0.03%
2021/01/18	3	42.60	0	0.00	42.85	3	6,626	0.05%
2021/01/15	1	43.45	0	0.00	43.30	1	6,674	0.01%
2021/01/14	2	44.25	3	44.28	44.50	-1	6,626	-0.02%
2021/01/13	0	0.00	2	43.75	43.70	-2	6,588	-0.03%
2021/01/12	2	43.40	2	43.30	43.20	0	6,569	0.00%
2021/01/11	6	44.25	18	44.40	44.30	-12	6,566	-0.18%
2021/01/08	1	43.75	9	44.33	43.80	-8	6,544	-0.12%
2021/01/07	0	0.00	2	43.73	43.80	-2	6,606	-0.03%
2021/01/06	2	43.20	12.1	43.71	43.40	-10.1	6,616	-0.15%
2021/01/05	15	44.07	10	44.05	44.15	5	6,611	0.08%
2021/01/04	5	43.75	13	43.76	43.60	-8	6,585	-0.12%
2020/12/31	10	43.43	2	43.35	43.35	8	6,580	0.12%
2020/12/29	25	43.14	0	0.00	43.05	25	6,593	0.38%
2020/12/25	12	43.43	3	43.58	43.50	9	6,524	0.14%
2020/12/24	5	43.63	4	43.64	43.45	1	6,514	0.02%
2020/12/23	11	43.05	10	42.74	43.00	1	6,524	0.02%
2020/12/22	5	43.05	0	0.00	42.90	5	6,618	0.08%
2020/12/21	3	43.53	0	0.00	43.70	3	6,677	0.04%
2020/12/18	9	44.23	0	0.00	44.10	9	6,650	0.14%
2020/12/17	2	44.98	1	45.35	44.70	1	6,631	0.02%
2020/12/16	0	0.00	13	44.76	44.80	-13	6,606	-0.20%
2020/12/15	19	44.11	0	0.00	43.85	19	6,726	0.28%
2020/12/14	1	45.00	8	45.39	45.35	-7	6,671	-0.10%
2020/12/11	19	45.27	9	45.41	45.00	10	6,626	0.15%
2020/12/10	50	45.75	16	46.01	45.85	34	6,549	0.52%
2020/12/09	4	46.28	41	46.37	46.55	-37	6,431	-0.58%
2020/12/08	10	44.87	0	0.00	44.80	10	6,235	0.16%
2020/12/07	16	45.52	50	45.95	45.25	-34	6,283	-0.54%
2020/12/04	0	0.00	2	45.15	45.20	-2	6,218	-0.03%
2020/12/03	0	0.00	14	45.23	45.05	-14	6,188	-0.23%
2020/12/02	12	45.84	8	45.57	45.55	4	6,174	0.06%
2020/12/01	12	45.43	16.6	44.86	45.60	-4.6	6,077	-0.08%
2020/11/30	6	44.97	4	45.31	44.85	2	6,089	0.03%
2020/11/27	10	44.71	4	44.56	44.55	6	6,023	0.10%
2020/11/26	2	43.93	3	44.13	44.20	-1	6,021	-0.02%
2020/11/25	17	43.89	5	43.70	43.70	12	6,044	0.20%
2020/11/24	14	45.04	12	44.92	44.45	2	6,024	0.03%
2020/11/23	6	44.15	4	44.21	44.35	2	5,947	0.03%
2020/11/20	2	44.00	1	43.95	44.15	1	5,967	0.02%
2020/11/19	7	44.19	11	44.02	43.85	-4	6,026	-0.07%
2020/11/18	13	43.67	3	43.68	43.50	10	6,266	0.16%
2020/11/17	19	43.58	2	43.75	43.40	17	6,470	0.26%
2020/11/16	0	0.00	3.6	43.82	43.85	-3.6	6,809	-0.05%
2020/11/13	2	42.70	5	43.10	43.20	-3	7,000	-0.04%
2020/11/12	4	42.80	5	42.85	42.70	-1	7,850	-0.01%
2020/11/11	11	42.47	10	42.81	42.95	1	8,502	0.01%
2020/11/10	2	42.30	5	42.75	42.40	-3	8,790	-0.03%
2020/11/09	0	0.00	78	42.04	42.15	-78	8,928	-0.87%
2020/11/06	7	41.91	37	41.92	41.75	-30	8,994	-0.33%
2020/11/05	3	40.88	0	0.00	40.90	3	8,920	0.03%
2020/11/04	7	40.89	1	40.65	41.00	6	8,951	0.07%
2020/11/03	14.2	41.58	16	41.34	41.10	-1.8	8,923	-0.02%
2020/11/02	1	39.30	11	39.00	39.60	-10	8,564	-0.12%
2020/10/29	4	39.10	21	38.85	39.70	-17	8,671	-0.20%
2020/10/28	25	39.77	3	40.07	39.80	22	8,670	0.25%
2020/10/27	0	0.00	7	41.20	41.20	-7	8,599	-0.08%
2020/10/26	5	41.65	6	41.45	41.60	-1	8,638	-0.01%
2020/10/23	3	41.00	0	0.00	41.05	3	8,658	0.03%
2020/10/22	0	0.00	1	42.20	41.45	-1	8,666	-0.01%
2020/10/21	0	0.00	4	41.94	41.85	-4	8,717	-0.05%
2020/10/19	3	41.55	14	41.65	41.35	-11	9,033	-0.12%
2020/10/16	2	40.83	132	40.65	40.65	-130	9,143	-1.42%	大賣/鉅額交易
2020/10/15	25	41.50	15	42.14	41.50	10	9,288	0.11%
2020/10/14	0	0.00	1	40.70	40.65	-1	9,290	-0.01%
2020/10/13	7	40.15	8	40.25	40.25	-1	9,699	-0.01%
2020/10/12	4	41.03	0	0.00	40.85	4	9,806	0.04%
2020/10/08	10	41.00	2	41.13	40.95	8	9,977	0.08%
2020/10/06	1	40.00	3	40.23	40.20	-2	10,697	-0.02%
2020/10/05	0.2	39.65	1	39.50	39.65	-0.8	10,871	-0.01%
2020/09/30	0	0.00	1	39.05	39.20	-1	11,182	-0.01%
2020/09/29	1	39.10	8	38.80	38.95	-7	11,398	-0.06%
2020/09/28	1	39.05	5	38.84	39.05	-4	11,633	-0.03%
2020/09/25	14	38.39	77	39.38	38.05	-63	12,069	-0.52%
2020/09/24	11	39.88	0	0.00	39.75	11	12,326	0.09%
2020/09/23	4	41.53	2	41.63	41.50	2	12,635	0.02%
2020/09/22	3	41.95	0	0.00	41.65	3	12,801	0.02%
2020/09/21	7	42.76	0	0.00	42.75	7	12,838	0.05%
2020/09/18	20	43.63	11	43.83	43.60	9	12,859	0.07%
2020/09/17	7.2	42.53	60	42.57	42.55	-52.8	12,775	-0.41%
2020/09/16	70	42.05	32	42.05	42.05	38	12,830	0.30%
2020/09/15	1	41.90	13	41.92	41.85	-12	12,858	-0.09%
2020/09/14	100	41.67	85	41.79	41.85	15	12,907	0.12%
2020/09/11	4	41.63	3	41.60	41.30	1	12,902	0.01%
2020/09/10	46	43.07	17	43.31	42.25	29	12,834	0.23%
2020/09/09	39	42.06	5	42.03	42.20	34	12,751	0.27%
2020/09/08	16	43.38	3	43.17	43.05	13	12,663	0.10%
2020/09/07	5	43.59	2	44.08	43.50	3	12,664	0.02%
2020/09/04	7	44.32	9	44.09	44.45	-2	12,725	-0.02%
2020/09/03	92	44.95	111	45.28	45.15	-19	12,660	-0.15%	大賣/
2020/09/02	65	44.69	45	44.64	44.60	20	12,555	0.16%
2020/09/01	3	43.87	6	43.84	44.20	-3	12,478	-0.02%
2020/08/31	9	43.77	2	43.95	43.55	7	12,403	0.06%
2020/08/28	6	42.40	4	43.28	43.50	2	12,488	0.02%
2020/08/27	6	43.23	9	43.36	43.20	-3	12,500	-0.02%
2020/08/26	8	44.08	17	44.13	44.10	-9	12,464	-0.07%
2020/08/25	3	44.72	31	44.90	44.75	-28	12,496	-0.22%
2020/08/24	12	45.48	7	45.31	44.60	5	12,612	0.04%
2020/08/21	3	44.13	7	44.01	43.95	-4	12,397	-0.03%
2020/08/20	205	46.49	201	43.44	43.35	4	12,262	0.03%	大買/大賣/
2020/08/19	22	48.50	9	48.67	48.15	13	11,877	0.11%
2020/08/18	336	49.47	378	49.41	48.15	-42	11,533	-0.36%	大買/大賣/
2020/08/17	134	46.95	126	47.71	49.65	8	10,644	0.08%	大買/大賣/
2020/08/14	12	44.41	95	44.66	45.15	-83	9,929	-0.84%
2020/08/13	216	43.27	121	42.54	42.35	95	9,575	0.99%	大買/大賣/
2020/08/12	2	42.83	42	43.82	44.15	-40	9,310	-0.43%
2020/08/11	56	43.06	4	43.38	42.55	52	9,225	0.56%
2020/08/10	10	43.91	50	43.94	43.95	-40	9,200	-0.43%
2020/08/07	0	0.00	32	43.64	43.85	-32	9,266	-0.35%
2020/08/06	21	43.08	40	43.72	42.75	-19	9,272	-0.20%
2020/08/05	26	42.58	142	43.17	43.30	-116	9,427	-1.23%	大賣/鉅額交易
2020/08/04	10	41.75	11	42.03	42.00	-1	9,637	-0.01%
2020/08/03	2	41.90	133	42.12	41.80	-131	9,662	-1.36%	大賣/鉅額交易
2020/07/31	8	41.65	36	41.78	41.80	-28	9,656	-0.29%
2020/07/30	23	41.09	107	41.39	41.25	-84	9,670	-0.87%	大賣/
2020/07/29	32	40.99	30	41.13	41.15	2	9,659	0.02%
2020/07/28	252	41.70	15	41.39	40.15	237	9,660	2.45%	大買/鉅額交易
2020/07/27	204	42.39	2	41.63	41.55	202	9,672	2.09%	大買/鉅額交易
2020/07/24	89	43.65	49	43.07	42.80	40	9,622	0.42%
2020/07/23	131	44.62	33	45.12	45.00	98	9,561	1.02%	大買/
2020/07/22	2	45.20	38	45.27	45.40	-36	9,399	-0.38%
2020/07/21	39	45.56	31	46.30	45.25	8	9,255	0.09%
2020/07/20	184	45.47	160	45.64	45.30	24	9,126	0.26%	大買/大賣/
2020/07/17	196	46.13	169	46.04	45.25	27	9,072	0.30%	大買/大賣/
2020/07/16	141	45.55	163	45.67	45.75	-22	8,704	-0.25%	大買/大賣/
2020/07/15	33	45.23	228	45.37	45.00	-195	8,611	-2.26%	大賣/鉅額交易
2020/07/14	256	44.96	114	45.04	45.10	142	8,533	1.66%	大買/大賣/鉅額交易
2020/07/13	17	46.03	201	45.84	46.35	-184	8,375	-2.20%	大賣/鉅額交易
2020/07/10	137	43.37	103	43.71	43.00	34	7,946	0.43%	大買/大賣/
2020/07/09	201	44.83	114	45.13	44.50	87	7,828	1.11%	大買/大賣/
2020/07/08	47	44.17	121	45.14	45.45	-74	7,619	-0.97%	大賣/
2020/07/07	208	44.32	101	44.54	44.10	107	7,491	1.43%	大買/大賣/鉅額交易
2020/07/06	218	44.14	188	44.39	45.00	30	7,417	0.40%	大買/大賣/
2020/07/03	205	42.40	90	42.33	43.00	115	7,059	1.63%	大買/鉅額交易
2020/07/02	15	41.63	63	41.32	41.90	-48	6,805	-0.71%
2020/07/01	0	0.00	7	40.11	39.80	-7	6,455	-0.11%
2020/06/30	4	39.08	22	38.93	38.80	-18	6,322	-0.28%
2020/06/29	24	38.10	22	38.22	38.05	2	6,286	0.03%
2020/06/24	1	39.00	3	39.02	39.15	-2	6,262	-0.03%
2020/06/23	0	0.00	6	39.10	38.80	-6	6,272	-0.10%
2020/06/22	1	38.55	5	38.70	38.45	-4	6,299	-0.06%
2020/06/19	1	39.15	81	38.59	39.10	-80	6,389	-1.25%
2020/06/18	105	38.20	65	38.24	38.05	40	6,387	0.63%	大買/
2020/06/17	1	37.75	0	0.00	37.85	1	6,431	0.02%
2020/06/15	0	0.00	1	37.50	36.95	-1	6,711	-0.01%
2020/06/12	3	37.48	0	0.00	37.75	3	6,765	0.04%
2020/06/11	4	39.15	38	39.32	38.45	-34	6,803	-0.50%
2020/06/10	1	38.80	0	0.00	38.75	1	6,737	0.01%
2020/06/09	2	38.95	12	38.78	38.70	-10	6,889	-0.15%
2020/06/08	0	0.00	2	38.93	38.90	-2	6,944	-0.03%
2020/06/05	1	39.15	3	39.02	39.05	-2	6,952	-0.03%
2020/06/04	115	39.50	43	39.33	39.30	72	7,013	1.03%	大買/
2020/06/03	63	38.63	100	39.02	39.00	-37	6,890	-0.54%
2020/06/02	57	38.94	31	38.66	38.55	26	6,857	0.38%
2020/06/01	97	38.62	76	38.81	38.95	21	6,885	0.30%
2020/05/29	123.3	38.00	71	38.27	38.75	52.3	7,206	0.73%	大買/
2020/05/28	40	37.54	47.8	37.71	37.50	-7.8	7,077	-0.11%
2020/05/27	77	36.70	99	36.92	37.40	-22	7,029	-0.31%
2020/05/26	78	36.81	85	36.80	36.70	-7	6,982	-0.10%
2020/05/25	105	36.19	98	36.40	36.40	7	6,977	0.10%	大買/
2020/05/22	8	36.84	0	0.00	36.35	8	6,976	0.11%
2020/05/21	20	36.99	120	37.06	37.20	-100	6,966	-1.44%	大賣/
2020/05/20	123	36.76	13	36.62	36.60	110	6,948	1.58%	大買/鉅額交易
2020/05/19	61	36.99	50	36.87	36.85	11	6,921	0.16%
2020/05/18	19	36.59	7	36.51	36.45	12	6,887	0.17%
2020/05/15	12	38.22	7	37.78	37.60	5	6,813	0.07%
2020/05/14	14	38.28	3	38.28	37.65	11	6,773	0.16%
2020/05/13	5	39.10	6	39.05	39.05	-1	6,663	-0.02%
2020/05/12	40	39.98	14	39.67	39.70	26	6,607	0.39%
2020/05/11	36	40.49	22	40.69	41.10	14	6,463	0.22%
2020/05/08	2	39.05	4	39.05	38.80	-2	6,140	-0.03%
2020/05/06	2	38.73	62	38.72	38.35	-60	6,115	-0.98%
2020/05/05	77	39.34	100	38.94	38.80	-23	6,120	-0.38%
2020/05/04	31	39.00	2	39.30	39.00	29	6,133	0.47%
2020/04/30	2	39.65	37	39.85	40.00	-35	6,145	-0.57%
2020/04/29	0	0.00	5	39.00	38.90	-5	6,134	-0.08%
2020/04/28	21	38.85	20	39.71	38.65	1	6,167	0.02%
2020/04/27	25	39.50	6	39.53	39.35	19	6,181	0.31%
2020/04/23	9	39.84	4	39.53	39.20	5	6,150	0.08%
2020/04/22	5	38.65	31	39.31	39.35	-26	6,099	-0.43%
2020/04/20	100	39.58	83	39.93	39.60	17	6,081	0.28%
2020/04/17	4	39.61	9	39.73	39.45	-5	6,056	-0.08%
2020/04/16	0	0.00	1	39.95	40.00	-1	5,942	-0.02%
2020/04/15	35	40.51	98	40.29	39.90	-63	5,908	-1.07%
2020/04/14	117	39.86	24	39.83	39.80	93	5,819	1.60%	大買/
2020/04/13	16	39.74	13	39.77	39.60	3	5,773	0.05%
2020/04/10	1	39.10	7	39.00	39.00	-6	5,704	-0.11%
2020/04/09	66	38.77	81	38.83	38.60	-15	5,704	-0.26%
2020/04/08	8	36.74	69	37.09	37.60	-61	5,578	-1.09%
2020/04/07	14	35.78	17	35.59	36.60	-3	5,546	-0.05%
2020/04/01	15	33.67	67	33.57	33.70	-52	5,534	-0.94%
2020/03/31	125	33.47	48	33.06	33.10	77	5,529	1.39%	大買/
2020/03/30	1	32.75	3	32.63	33.20	-2	5,552	-0.04%
2020/03/27	22	32.51	42	33.18	32.50	-20	5,567	-0.36%
2020/03/26	41	31.45	83	32.04	32.90	-42	5,468	-0.77%
2020/03/25	9	31.64	107	31.56	31.60	-98	5,359	-1.83%	大賣/
2020/03/24	4	28.55	110	28.19	29.00	-106	5,227	-2.03%	大賣/鉅額交易
2020/03/23	95	26.64	28	26.98	26.40	67	5,163	1.30%
2020/03/20	71	28.33	20	30.15	28.00	51	5,115	1.00%
2020/03/19	2	28.78	1	29.85	27.45	1	4,974	0.02%
2020/03/18	22.1	30.62	12	31.43	30.40	10.1	4,854	0.21%
2020/03/17	131	30.48	128	31.10	30.50	3	4,809	0.06%	大買/大賣/
2020/03/16	43	32.07	28	33.53	31.55	15	4,763	0.31%
2020/03/13	194	32.24	50	33.24	33.15	144	4,720	3.05%	大買/鉅額交易
2020/03/12	67	36.69	66	35.47	35.40	1	4,616	0.02%
2020/03/11	3	38.73	1	39.00	38.30	2	4,541	0.04%
2020/03/10	13	39.15	10	38.20	39.50	3	4,507	0.07%
2020/03/09	14	39.56	11	40.28	39.10	3	4,432	0.07%
2020/03/06	87	41.41	11	41.06	41.05	76	4,384	1.73%
2020/03/05	2	41.58	46	41.82	41.70	-44	4,371	-1.01%
2020/03/04	152	41.70	116	41.80	41.50	36	4,306	0.84%	大買/大賣/
2020/03/03	10	38.90	31	39.32	40.40	-21	3,901	-0.54%
2020/03/02	122	35.62	140	36.55	36.75	-18	3,833	-0.47%	大買/大賣/
2020/02/27	67	37.43	31	36.16	36.00	36	3,885	0.93%
2020/02/26	19.1	37.94	4	37.80	37.60	15.1	3,880	0.39%
2020/02/25	118	38.08	118	38.47	38.40	0	3,905	0.00%	大買/大賣/
2020/02/24	37	38.17	37	38.26	38.25	0	3,975	0.00%
2020/02/21	1	38.70	0	0.00	38.55	1	4,107	0.02%
2020/02/20	0	0.00	6	38.90	38.85	-6	4,155	-0.14%
2020/02/19	67	39.14	68	39.05	39.00	-1	4,223	-0.02%
2020/02/18	1.1	38.87	0	0.00	38.95	1.1	4,387	0.03%
2020/02/14	6	39.45	0	0.00	39.60	6	4,990	0.12%
2020/02/13	40	39.70	42.4	39.49	39.25	-2.4	5,192	-0.05%
2020/02/12	118	39.22	126	39.63	39.65	-8	5,443	-0.15%	大買/大賣/
2020/02/11	0	0.00	46	38.68	38.70	-46	5,693	-0.81%
2020/02/10	161	38.08	117	38.07	38.00	44	5,705	0.77%	大買/大賣/
2020/02/07	91	38.63	102	38.40	38.30	-11	5,756	-0.19%	大賣/
2020/02/06	1	38.90	28	38.94	39.10	-27	5,791	-0.47%
2020/02/05	91.2	37.89	95	37.78	37.95	-3.8	5,844	-0.07%
2020/02/04	60	37.40	59	37.93	37.90	1	5,862	0.02%
2020/02/03	101	34.77	102	36.18	36.15	-1	5,972	-0.02%	大買/大賣/
2020/01/31	8	38.46	6	38.01	37.65	2	6,089	0.03%
2020/01/30	4	38.80	101	39.02	38.70	-97	6,083	-1.59%	大賣/
2020/01/20	1	43.05	14	43.07	43.00	-13	6,059	-0.21%
2020/01/17	12	43.06	22	42.90	42.90	-10	6,147	-0.16%
2020/01/16	0	0.00	1.2	43.17	43.00	-1.2	6,220	-0.02%
2020/01/15	66	43.06	45	42.99	43.05	21	6,650	0.32%
2020/01/14	84	42.93	94	43.36	43.30	-10	6,726	-0.15%
2020/01/13	1	42.30	4	42.35	42.65	-3	6,791	-0.04%
2020/01/10	1	41.60	1	42.00	41.55	0	6,861	0.00%
2020/01/08	4	41.44	13	41.64	41.65	-9	7,213	-0.12%
2020/01/07	76	41.89	1	41.85	41.80	75	7,462	1.01%
2020/01/06	13	42.62	3	42.38	42.30	10	7,520	0.13%
2020/01/03	123	44.28	8	44.10	43.25	115	7,540	1.53%	大買/鉅額交易
2020/01/02	58	43.90	26	43.94	43.95	32	7,537	0.42%
2019/12/31	11.5	43.80	14.1	43.90	43.90	-2.6	7,530	-0.03%
2019/12/30	6.5	43.72	60	43.65	43.80	-53.5	7,526	-0.71%
2019/12/27	32	42.70	1	42.40	42.40	31	7,456	0.42%
2019/12/26	5	42.94	0	0.00	42.45	5	7,499	0.07%
2019/12/25	72	43.21	73	43.48	43.40	-1	7,535	-0.01%
2019/12/24	4	42.56	7	42.83	43.00	-3	7,682	-0.04%
2019/12/23	1	42.20	0	0.00	42.20	1	7,993	0.01%
2019/12/20	0	0.00	1	42.45	42.50	-1	8,363	-0.01%
2019/12/18	2	42.08	0	0.00	42.05	2	9,315	0.02%
2019/12/17	2	42.40	0	0.00	42.50	2	9,478	0.02%
2019/12/16	1	42.35	2	42.15	42.30	-1	9,664	-0.01%
2019/12/13	4	41.86	2	42.03	41.85	2	9,674	0.02%
2019/12/12	2	42.35	7	42.36	42.20	-5	9,738	-0.05%
2019/12/11	11	42.31	10	42.10	42.45	1	9,729	0.01%
2019/12/10	5	41.81	6	41.75	41.90	-1	9,716	-0.01%
2019/12/09	1	42.55	0	0.00	42.05	1	9,701	0.01%
2019/12/06	1	42.75	33	42.83	42.80	-32	9,679	-0.33%
2019/12/05	2	42.55	0	0.00	42.75	2	9,736	0.02%
2019/12/04	2	42.08	60	41.87	42.10	-58	9,785	-0.59%
2019/12/03	5	42.33	5	42.00	42.55	0	9,881	0.00%
2019/12/02	72	42.16	67	42.15	42.10	5	9,907	0.05%
2019/11/29	99	43.58	59	43.10	43.10	40	9,912	0.40%
2019/11/28	130	44.14	126	43.64	43.60	4	9,973	0.04%	大買/大賣/
2019/11/27	64	43.93	70	44.05	44.00	-6	10,066	-0.06%
2019/11/26	58	43.99	64	43.82	43.80	-6	10,142	-0.06%
2019/11/25	1	43.70	7	43.69	43.70	-6	10,121	-0.06%
2019/11/22	6	43.08	55	43.00	42.85	-49	10,146	-0.48%
2019/11/21	10	42.91	7	42.91	43.30	3	10,169	0.03%
2019/11/20	83	44.22	39	43.78	43.60	44	10,174	0.43%
2019/11/19	170	45.52	21	45.46	45.00	149	10,175	1.46%	大買/鉅額交易
2019/11/18	5	45.63	24	45.96	45.45	-19	10,285	-0.18%
2019/11/15	1	45.35	112	45.35	45.15	-111	10,529	-1.05%	大賣/鉅額交易
2019/11/14	125	45.22	118	45.80	44.60	7	10,787	0.06%	大買/大賣/
2019/11/13	212	45.76	2	45.00	45.00	210	10,608	1.98%	大買/鉅額交易
2019/11/12	3	45.83	3	46.05	46.15	0	10,685	0.00%
2019/11/11	34	45.94	8	45.49	46.20	26	10,689	0.24%
2019/11/08	2	46.00	3	46.20	45.80	-1	10,661	-0.01%
2019/11/07	8.1	43.72	6	43.85	43.80	2.1	10,518	0.02%
2019/11/06	2	44.45	0	0.00	43.90	2	10,756	0.02%
2019/11/05	3	44.67	0	0.00	44.80	3	10,814	0.03%
2019/11/04	12	45.12	14.1	44.64	44.55	-2.1	10,889	-0.02%
2019/11/01	2	44.70	0	0.00	45.10	2	10,937	0.02%
2019/10/31	14	45.23	8	44.86	44.65	6	11,096	0.05%
2019/10/30	0	0.00	3	44.82	45.80	-3	11,260	-0.03%
2019/10/29	0	0.00	2	44.70	43.90	-2	11,419	-0.02%
2019/10/28	24	44.08	66	44.42	44.45	-42	11,889	-0.35%
2019/10/25	1	44.00	0	0.00	44.00	1	12,331	0.01%
2019/10/24	124	44.40	109	44.36	44.50	15	12,331	0.12%	大買/大賣/
2019/10/23	33	44.84	13	45.27	44.25	20	12,367	0.16%
2019/10/22	22	44.80	25	44.59	44.65	-3	12,109	-0.02%
2019/10/21	43	44.38	22	44.68	44.15	21	12,029	0.17%
2019/10/18	1	44.25	7	44.02	44.25	-6	11,964	-0.05%
2019/10/17	38	43.96	5	43.89	43.95	33	11,898	0.28%
2019/10/16	4	43.35	2	43.05	43.05	2	11,706	0.02%
2019/10/15	8	42.56	15	42.72	43.00	-7	11,656	-0.06%
2019/10/14	5	40.76	3	41.18	41.05	2	11,486	0.02%
2019/10/09	11	39.95	1	39.85	40.00	10	11,506	0.09%
2019/10/08	4	40.04	4	39.65	39.40	0	11,470	0.00%
2019/10/07	2	40.68	2	40.78	40.50	0	11,391	0.00%
2019/10/04	2	41.20	2	40.40	40.30	0	11,366	0.00%
2019/10/03	4	41.00	3	41.05	40.95	1	11,301	0.01%
2019/10/02	7	41.43	3	41.25	41.50	4	11,253	0.04%
2019/10/01	11	40.94	4	41.09	40.80	7	11,251	0.06%
2019/09/27	3	41.07	6	41.11	40.75	-3	11,202	-0.03%
2019/09/26	27	43.33	9	43.34	42.90	18	11,061	0.16%
2019/09/25	14	43.80	24	43.62	44.40	-10	10,781	-0.09%
2019/09/24	28	43.99	19	43.39	42.30	9	10,420	0.09%
2019/09/23	19	42.41	53	42.77	43.00	-34	9,990	-0.34%
2019/09/20	4	40.50	4	40.55	40.50	0	9,512	0.00%
2019/09/19	7	40.60	5	39.96	40.90	2	9,340	0.02%
2019/09/17	2	39.70	6	39.54	39.65	-4	9,184	-0.04%
2019/09/11	0	0.00	1	38.50	38.30	-1	9,336	-0.01%
2019/09/10	1	38.60	12	38.43	38.45	-11	9,456	-0.12%
2019/09/09	12	38.77	0	0.00	38.80	12	9,595	0.13%
2019/09/06	3	40.17	2	40.43	39.85	1	9,703	0.01%
2019/09/05	14	40.57	21	40.23	40.20	-7	9,706	-0.07%
2019/09/03	7	39.91	5	39.45	39.25	2	9,840	0.02%
2019/08/30	16	39.55	4	39.54	39.30	12	9,798	0.12%
2019/08/29	2	39.30	6	39.13	39.30	-4	9,735	-0.04%
2019/08/28	13	39.17	1	38.50	38.40	12	9,662	0.12%
2019/08/27	0	0.00	1	39.70	39.05	-1	9,707	-0.01%
2019/08/26	3	38.93	1.1	39.17	38.85	1.9	9,759	0.02%
2019/08/23	9	40.29	8	40.08	40.30	1	9,702	0.01%
2019/08/22	8	40.48	7	40.77	40.25	1	9,635	0.01%
2019/08/21	26	40.39	12.2	40.13	40.40	13.8	9,495	0.15%
2019/08/20	34	41.39	14	40.92	40.95	20	9,382	0.21%
2019/08/19	25	41.52	56.2	41.54	42.10	-31.2	9,110	-0.34%
2019/08/16	48	39.48	17	39.41	39.40	31	8,779	0.35%
2019/08/15	1	39.00	14	39.07	39.30	-13	8,662	-0.15%
2019/08/14	21.4	38.59	4.1	38.74	38.85	17.3	8,454	0.20%
2019/08/13	2	38.33	3	38.43	38.15	-1	8,299	-0.01%
2019/08/12	8	37.30	11.8	37.84	38.25	-3.8	8,147	-0.05%
2019/08/08	24	37.23	12	37.43	37.45	12	8,101	0.15%
2019/08/07	2	36.55	0	0.00	35.80	2	7,973	0.03%
2019/08/06	6	35.58	0	0.00	36.50	6	7,923	0.08%
2019/08/05	2	36.48	3	36.55	35.50	-1	7,981	-0.01%
2019/08/02	5	35.97	3	35.60	36.10	2	8,069	0.02%
2019/08/01	6	38.72	29	38.29	37.80	-23	7,916	-0.29%
2019/07/31	48	37.80	17	37.24	37.60	31	7,619	0.41%
2019/07/29	30	39.84	62	39.56	40.10	-32	7,321	-0.44%
2019/07/26	16	36.87	73	36.97	38.00	-57	6,850	-0.83%
2019/07/25	0	0.00	2	35.20	35.20	-2	6,447	-0.03%
2019/07/24	1	34.70	14	34.45	34.70	-13	6,379	-0.20%
2019/07/23	31	34.20	56	34.08	33.95	-25	6,406	-0.39%
2019/07/19	4	32.54	17	32.49	32.65	-13	6,510	-0.20%
2019/07/18	5	31.89	4	32.11	31.75	1	6,642	0.02%
2019/07/17	4	31.81	30	31.99	31.90	-26	6,756	-0.38%
2019/07/16	9	31.52	5	31.88	31.60	4	7,109	0.06%
2019/07/15	5	32.56	16	32.61	32.65	-11	7,539	-0.15%
2019/07/12	2	32.25	39	32.41	32.75	-37	7,870	-0.47%
2019/07/09	2	31.90	3	31.93	31.70	-1	8,744	-0.01%
2019/07/08	10	32.08	0	0.00	31.90	10	8,879	0.11%
2019/07/05	3	32.18	0	0.00	32.15	3	8,917	0.03%
2019/07/04	6	32.38	11	32.17	32.10	-5	8,912	-0.06%
2019/07/03	13	31.72	20	31.58	31.70	-7	8,946	-0.08%
2019/07/02	25	32.41	16	32.50	31.90	9	8,987	0.10%
2019/07/01	5	31.70	8	31.78	31.80	-3	8,977	-0.03%
2019/06/28	7	31.29	2	31.30	31.05	5	8,994	0.06%
2019/06/27	2	31.33	2	31.35	31.40	0	9,042	0.00%
2019/06/26	1	30.75	2	31.00	30.95	-1	9,017	-0.01%
2019/06/25	1	31.20	1	30.80	30.75	0	9,017	0.00%
2019/06/24	1	30.80	2	31.35	31.35	-1	9,031	-0.01%
2019/06/21	2	30.90	1	30.90	30.90	1	9,083	0.01%
2019/06/20	15	31.88	12	31.70	31.55	3	9,042	0.03%
2019/06/19	3	31.38	2	31.70	31.35	1	9,019	0.01%
2019/06/18	2	31.50	10	31.18	30.90	-8	9,012	-0.09%
2019/06/17	19	31.51	16	31.64	31.65	3	8,960	0.03%
2019/06/14	42	31.32	6	31.19	31.70	36	8,869	0.41%
2019/06/13	18	31.04	17	30.82	30.30	1	8,784	0.01%
2019/06/12	6	30.96	6	30.91	30.95	0	8,635	0.00%
2019/06/11	12	30.84	12	30.52	30.90	0	8,568	0.00%
2019/06/10	0	0.00	1	29.75	29.70	-1	8,327	-0.01%
2019/06/05	3	29.55	0	0.00	29.45	3	8,346	0.04%
2019/06/04	0	0.00	2	29.53	29.45	-2	8,333	-0.02%
2019/06/03	3	29.08	1	29.25	29.30	2	8,318	0.02%
2019/05/31	4	29.51	4	29.61	29.50	0	8,284	0.00%
2019/05/30	0	0.00	8	29.01	29.10	-8	8,178	-0.10%
2019/05/29	3	28.07	1	28.50	28.50	2	8,066	0.02%
2019/05/28	3	28.45	0	0.00	28.20	3	8,087	0.04%
2019/05/27	10	28.45	0	0.00	28.40	10	8,120	0.12%
2019/05/24	1	28.90	11	28.94	28.80	-10	8,229	-0.12%
2019/05/23	0	0.00	1	28.45	28.30	-1	8,526	-0.01%
2019/05/22	4	29.31	10	28.87	29.30	-6	8,768	-0.07%
2019/05/21	11	28.21	6	27.90	28.35	5	8,744	0.06%
2019/05/20	16	29.34	14	29.55	28.80	2	8,639	0.02%
2019/05/17	10	29.48	20	29.28	29.30	-10	8,650	-0.12%
2019/05/16	20	29.87	13	30.12	29.65	7	8,642	0.08%
2019/05/15	2	29.50	8	30.17	30.40	-6	8,664	-0.07%
2019/05/14	28	29.15	39	28.86	29.40	-11	8,779	-0.13%
2019/05/13	21	29.22	7	28.75	28.80	14	8,781	0.16%
2019/05/10	22	29.58	3	29.95	29.30	19	8,700	0.22%
2019/05/09	20	31.65	23	30.98	29.85	-3	8,496	-0.04%
2019/05/08	18	31.78	0	0.00	32.60	18	8,255	0.22%
2019/05/07	0	0.00	11	31.99	31.90	-11	8,191	-0.13%
2019/05/06	13	31.28	4	32.05	31.20	9	8,176	0.11%
2019/05/03	0	0.00	14	31.87	32.20	-14	8,101	-0.17%
2019/05/02	33	32.32	15	31.90	31.65	18	8,021	0.22%
2019/04/30	91	32.51	0	0.00	32.70	91	7,886	1.15%
2019/04/29	2	32.43	6	32.63	32.50	-4	7,864	-0.05%
2019/04/26	8	32.26	13	32.15	31.95	-5	7,719	-0.06%
2019/04/25	17	32.84	15	32.90	33.00	2	7,569	0.03%
2019/04/24	45	34.53	47	33.72	33.40	-2	7,424	-0.03%
2019/04/23	18	33.67	9	33.91	34.05	9	7,217	0.12%
2019/04/22	29	34.56	31	34.62	34.90	-2	7,052	-0.03%
2019/04/19	27	32.92	56.1	33.27	33.90	-29.1	6,699	-0.43%
2019/04/18	47	31.82	57	31.61	31.05	-10	6,335	-0.16%
2019/04/17	27	30.99	103	31.52	30.90	-76	5,978	-1.27%	大賣/
2019/04/16	0	0.00	4	28.90	29.10	-4	5,326	-0.08%
2019/04/15	14	29.13	7	28.93	29.05	7	5,228	0.13%
2019/04/12	17	27.94	20	28.10	28.55	-3	4,942	-0.06%
2019/04/11	4	27.88	10	28.05	27.40	-6	4,789	-0.13%
2019/04/10	34	27.81	0	0.00	27.75	34	4,728	0.72%
2019/04/09	25	27.81	10	28.25	28.15	15	4,694	0.32%
2019/04/08	1	28.10	0	0.00	27.60	1	4,598	0.02%
2019/04/03	0	0.00	17	27.34	27.55	-17	4,525	-0.38%
2019/04/02	9	27.32	3	27.38	27.30	6	4,451	0.13%
2019/04/01	0	0.00	7	26.73	26.85	-7	4,335	-0.16%
2019/03/29	8	26.21	2	26.30	26.20	6	4,264	0.14%
2019/03/28	2	26.00	0	0.00	26.00	2	4,270	0.05%
2019/03/27	2	26.40	0	0.00	26.40	2	4,278	0.05%
2019/03/26	2	26.70	0	0.00	26.70	2	4,252	0.05%
2019/03/25	2	27.35	1	27.35	27.30	1	4,195	0.02%
2019/03/22	5	27.90	8	27.84	27.85	-3	4,192	-0.07%
2019/03/21	0	0.00	22	27.42	27.60	-22	4,118	-0.53%
2019/03/20	2	26.80	3	27.03	26.80	-1	4,111	-0.02%
2019/03/19	2	26.80	1	26.80	26.70	1	4,115	0.02%
2019/03/18	2	26.95	16	27.25	27.15	-14	4,094	-0.34%
2019/03/15	1	26.35	7	26.50	26.35	-6	4,022	-0.15%
2019/03/14	2	26.10	2	26.45	26.10	0	4,034	0.00%
2019/03/13	6	26.28	4	26.30	26.35	2	4,123	0.05%
2019/03/11	5	26.04	5	26.09	26.05	0	4,319	0.00%
2019/03/08	9	25.79	0	0.00	25.90	9	4,399	0.20%
2019/03/07	5	26.28	0	0.00	26.25	5	4,515	0.11%
2019/03/06	2	26.85	0	0.00	26.85	2	4,539	0.04%
2019/03/05	19	26.91	0	0.00	26.80	19	4,631	0.41%
2019/03/04	6	27.07	0	0.00	27.20	6	4,629	0.13%
2019/02/26	0	0.00	6	27.86	27.55	-6	4,598	-0.13%
2019/02/25	1	28.00	1	28.10	28.00	0	4,602	0.00%
2019/02/22	16	28.25	12	28.14	27.90	4	4,499	0.09%
2019/02/21	5	26.90	12	27.95	28.10	-7	4,163	-0.17%
2019/02/20	10	26.30	0	0.00	26.10	10	3,902	0.26%
2019/02/19	1	26.15	10	26.15	26.10	-9	3,977	-0.23%
2019/02/18	103	26.20	0	0.00	26.20	103	3,985	2.58%	大買/鉅額交易
2019/02/15	41	25.56	13	25.58	25.70	28	3,985	0.70%
2019/02/13	10	26.09	8	25.92	26.15	2	3,840	0.05%
2019/02/12	6	24.72	7	24.91	25.20	-1	3,643	-0.03%
2019/01/28	5	24.05	5	24.25	24.10	0	3,878	0.00%
2019/01/25	0	0.00	1	24.10	24.15	-1	4,225	-0.02%
2019/01/22	0	0.00	1	23.95	23.70	-1	4,453	-0.02%
2019/01/18	1	23.90	0	0.00	23.90	1	4,541	0.02%
2019/01/16	1	24.05	0	0.00	24.00	1	4,647	0.02%
2019/01/15	0	0.00	1	24.10	23.90	-1	4,683	-0.02%
2019/01/14	1	23.75	0	0.00	23.90	1	4,704	0.02%
2019/01/11	7	23.96	5	24.10	23.85	2	4,732	0.04%
2019/01/10	6	24.43	8	24.40	24.30	-2	4,712	-0.04%
2019/01/09	16	23.49	3	23.70	23.70	13	4,626	0.28%
2019/01/08	0	0.00	5	22.85	22.70	-5	4,571	-0.11%
2019/01/07	5	23.00	0	0.00	22.95	5	4,615	0.11%
2019/01/04	0	0.00	8	22.25	22.40	-8	4,684	-0.17%
2018/12/27	0	0.00	1	22.95	22.95	-1	5,018	-0.02%
2018/12/24	0	0.00	5	23.50	23.35	-5	5,036	-0.10%
2018/12/21	5	23.27	10	23.00	23.60	-5	5,109	-0.10%
2018/12/20	0	0.00	2	23.45	23.05	-2	5,091	-0.04%
2018/12/19	2	23.80	0	0.00	23.80	2	5,067	0.04%
2018/12/18	4	23.90	5	24.10	23.90	-1	5,102	-0.02%
2018/12/17	0	0.00	1	24.35	24.50	-1	5,194	-0.02%
2018/12/13	9	24.56	8	24.35	24.30	1	5,184	0.02%
2018/12/07	4	24.83	4	24.25	24.75	0	5,196	0.00%
2018/12/06	2	24.63	2	24.83	24.05	0	5,199	0.00%
2018/12/05	0	0.00	5	25.14	25.60	-5	5,157	-0.10%
2018/12/04	15	26.13	10	26.08	25.85	5	5,252	0.10%
2018/12/03	16	26.00	23	25.86	25.65	-7	5,211	-0.13%
2018/11/30	5	24.66	1	24.20	24.65	4	5,075	0.08%
2018/11/29	0	0.00	5	24.19	23.85	-5	4,932	-0.10%
2018/11/28	1	23.90	0	0.00	23.85	1	4,935	0.02%
2018/11/27	0	0.00	3	23.70	23.55	-3	4,931	-0.06%
2018/11/26	3	23.40	0	0.00	23.40	3	5,035	0.06%
2018/11/22	4	24.05	1	24.30	23.40	3	5,337	0.06%
2018/11/20	6	23.72	0	0.00	23.70	6	5,998	0.10%
2018/11/19	2	23.65	20	23.68	23.70	-18	6,020	-0.30%
2018/11/16	22	23.68	11	23.98	23.40	11	6,028	0.18%
2018/11/15	6	23.54	5	23.25	23.45	1	5,927	0.02%
2018/11/14	15	23.53	10	23.30	23.50	5	5,954	0.08%
2018/11/13	0	0.00	2	22.80	23.20	-2	5,926	-0.03%
2018/11/09	7	23.18	5	23.00	23.20	2	6,082	0.03%
2018/11/06	1	23.00	5	23.35	22.20	-4	6,058	-0.07%
2018/11/05	0	0.00	15	22.93	23.30	-15	6,068	-0.25%
2018/11/02	3	23.25	28	23.94	23.40	-25	6,019	-0.42%
2018/11/01	25	22.45	2	21.55	22.45	23	5,798	0.40%
2018/10/31	2	21.13	5	21.40	21.10	-3	5,804	-0.05%
2018/10/30	0	0.00	8	20.33	20.10	-8	5,880	-0.14%
2018/10/29	8	20.61	25	20.19	20.70	-17	5,917	-0.29%
2018/10/26	2	19.50	3	19.65	19.50	-1	5,994	-0.02%
2018/10/25	16	19.27	1	19.10	19.05	15	6,049	0.25%
2018/10/23	18	20.52	0	0.00	20.45	18	6,132	0.29%
2018/10/18	9	21.67	8	21.55	21.50	1	6,626	0.02%
2018/10/17	3	22.02	3	21.62	21.50	0	6,694	0.00%
2018/10/16	8	21.05	8	21.45	21.20	0	6,683	0.00%
2018/10/12	0	0.00	5	20.70	21.20	-5	6,752	-0.07%
2018/10/11	1	20.60	0	0.00	20.60	1	6,849	0.01%
2018/10/09	5	22.75	1	22.80	22.85	4	6,952	0.06%
2018/10/08	1	22.60	0	0.00	22.50	1	7,000	0.01%
2018/10/05	33	23.53	2	23.20	23.15	31	7,080	0.44%
2018/09/28	5	25.90	0	0.00	26.15	5	7,440	0.07%
2018/09/27	5	26.50	0	0.00	26.15	5	7,608	0.07%
2018/09/21	0	0.00	11	26.82	26.90	-11	9,259	-0.12%
2018/09/20	0	0.00	3	25.25	25.35	-3	9,307	-0.03%
2018/09/19	4	25.88	4	26.20	25.65	0	9,365	0.00%
2018/09/18	4	25.98	31	26.02	25.70	-27	9,513	-0.28%
2018/09/17	2	26.95	2	26.70	26.55	0	9,530	0.00%
2018/09/14	2	26.45	3	26.25	26.40	-1	9,515	-0.01%
2018/09/13	3	26.02	0	0.00	25.60	3	9,512	0.03%
2018/09/12	1	25.70	0	0.00	25.70	1	9,595	0.01%
2018/09/10	20	25.35	0	0.00	25.25	20	9,667	0.21%
2018/09/07	10	26.90	2	27.63	26.70	8	9,577	0.08%
2018/09/05	6	29.06	0	0.00	28.90	6	9,621	0.06%
2018/09/04	0	0.00	5	29.45	29.60	-5	9,694	-0.05%
2018/09/03	7	29.16	3	28.90	28.80	4	9,749	0.04%
2018/08/31	5	29.95	13	29.96	29.95	-8	9,765	-0.08%
2018/08/30	1	29.45	0	0.00	29.50	1	10,169	0.01%
2018/08/29	36	29.60	71	29.66	29.70	-35	10,391	-0.34%
2018/08/28	17	29.44	21	29.09	28.55	-4	10,290	-0.04%
2018/08/27	15	28.00	17	28.99	29.20	-2	9,920	-0.02%
2018/08/24	2	26.10	0	0.00	26.55	2	9,832	0.02%
2018/08/23	15	26.28	3	26.30	26.20	12	10,176	0.12%
2018/08/21	3	26.60	0	0.00	26.10	3	10,782	0.03%
2018/08/17	0	0.00	3	27.00	26.45	-3	11,913	-0.03%
2018/08/16	3	26.30	0	0.00	27.30	3	12,388	0.02%
2018/08/13	8	26.46	15	27.07	26.20	-7	13,082	-0.05%
2018/08/08	7	29.56	19	29.05	28.55	-12	13,262	-0.09%
2018/08/07	3	28.80	1	29.00	29.25	2	13,330	0.02%
2018/08/06	2	29.30	7	29.30	28.85	-5	13,475	-0.04%
2018/08/01	0	0.00	11	28.81	28.75	-11	13,583	-0.08%
2018/07/31	7	29.05	2	28.88	28.75	5	13,850	0.04%
2018/07/30	34	28.33	27	28.34	28.50	7	13,957	0.05%
2018/07/27	11	29.06	2	29.35	29.50	9	13,909	0.06%
2018/07/26	19	29.10	15	29.39	29.55	4	13,809	0.03%
2018/07/25	6	28.54	0	0.00	28.60	6	13,605	0.04%
2018/07/24	2	26.80	1	26.45	27.30	1	13,400	0.01%
2018/07/23	3	25.85	0	0.00	26.70	3	13,305	0.02%
2018/07/20	0	0.00	1	26.55	25.45	-1	13,244	-0.01%
2018/07/19	2	26.38	3	26.35	26.25	-1	13,169	-0.01%
2018/07/17	2	28.30	0	0.00	28.35	2	12,987	0.02%
2018/07/16	0	0.00	7	28.48	27.95	-7	12,827	-0.05%
2018/07/13	18	29.07	9	29.15	28.70	9	12,747	0.07%
2018/07/12	7	29.48	5	28.65	29.70	2	12,715	0.02%
2018/07/10	0	0.00	105	28.75	29.00	-105	12,559	-0.84%	大賣/鉅額交易
2018/07/09	7	29.37	10	28.83	28.75	-3	12,554	-0.02%
2018/07/06	98	29.47	9	29.32	28.95	89	12,464	0.71%
2018/07/05	19.1	29.98	17	30.15	29.80	2.1	12,239	0.02%
2018/07/04	19.1	31.92	17	31.79	32.00	2.1	12,022	0.02%
2018/07/03	108	34.26	66	33.66	31.40	42	11,762	0.36%	大買/
2018/07/02	33	32.01	45	32.63	33.05	-12	10,803	-0.11%
2018/06/29	14	30.15	15	30.07	30.05	-1	10,327	-0.01%
2018/06/28	1	28.70	0	0.00	28.10	1	10,164	0.01%
2018/06/27	5	29.65	6	29.23	28.70	-1	10,090	-0.01%
2018/06/26	1	28.25	2	28.90	29.20	-1	9,925	-0.01%
2018/06/25	1	28.05	0	0.00	28.00	1	9,866	0.01%
2018/06/22	10	29.01	5	28.85	28.75	5	9,839	0.05%
2018/06/21	0	0.00	3	29.68	30.20	-3	9,781	-0.03%
2018/06/20	1	27.50	12	27.97	28.00	-11	9,678	-0.11%
2018/06/19	10	29.40	3	29.88	29.30	7	9,551	0.07%
2018/06/15	2	30.10	1	30.20	30.05	1	9,513	0.01%
2018/06/14	15	30.80	18	31.18	30.40	-3	9,442	-0.03%
2018/06/13	1	30.60	0	0.00	30.55	1	9,329	0.01%
2018/06/12	7	30.89	5	30.89	30.10	2	9,261	0.02%
2018/06/11	4	31.14	12	31.08	31.15	-8	9,137	-0.09%
2018/06/08	13	30.31	37	30.47	30.60	-24	9,001	-0.27%
2018/06/07	48	32.06	67	32.40	30.40	-19	8,896	-0.21%
2018/06/06	76	30.69	44	30.84	31.20	32	8,362	0.38%
2018/06/05	18	29.76	20	29.05	28.85	-2	8,033	-0.02%
2018/06/04	32	30.19	44	29.99	29.75	-12	7,931	-0.15%
2018/06/01	0	0.00	85	29.16	29.15	-85	7,814	-1.09%
2018/05/31	23	30.70	8.1	29.86	29.15	14.9	7,709	0.19%
2018/05/30	38	30.13	19	29.85	30.40	19	7,314	0.26%
2018/05/29	212	30.86	121	30.74	30.05	91	6,991	1.30%	大買/大賣/
2018/05/28	38	30.13	59	29.95	31.60	-21	6,615	-0.32%
2018/05/25	68	28.28	66	28.37	28.80	2	6,007	0.03%
2018/05/24	41.1	26.16	66	26.83	27.20	-24.9	5,375	-0.46%
2018/05/23	36	24.72	64	24.77	24.75	-28	4,844	-0.58%
2018/05/22	26	23.71	6	23.65	23.55	20	4,373	0.46%
2018/05/21	47	23.15	40	23.11	23.35	7	4,181	0.17%
2018/05/18	0	0.00	11	22.48	22.20	-11	3,919	-0.28%
2018/05/17	30	22.25	7	22.04	22.00	23	3,885	0.59%
2018/05/16	2	22.30	5	22.47	22.90	-3	3,734	-0.08%
2018/05/15	5	22.26	59	22.03	22.45	-54	3,591	-1.50%
2018/05/14	30	21.30	38	21.73	21.70	-8	3,452	-0.23%
2018/05/11	17	21.76	10	21.51	20.80	7	3,201	0.22%
2018/05/10	3	20.95	8	21.04	21.40	-5	3,004	-0.17%
2018/05/09	22	20.90	48	21.09	21.25	-26	2,931	-0.89%
2018/05/08	41	20.76	23	21.02	20.25	18	2,728	0.66%
2018/05/07	4	19.70	24	19.78	20.05	-20	2,354	-0.85%
2018/05/04	8	18.23	0	0.00	18.25	8	2,142	0.37%
2018/05/03	2	17.80	2	18.20	18.20	0	2,095	0.00%
2018/05/02	2	17.70	2	18.00	18.10	0	2,070	0.00%
2018/04/27	15	16.65	0	0.00	16.90	15	2,057	0.73%
2018/04/24	0	0.00	14	17.04	16.90	-14	2,142	-0.65%
2018/04/20	0	0.00	6	17.95	17.80	-6	2,226	-0.27%
2018/04/19	20	18.03	13	18.07	17.95	7	2,248	0.31%
2018/04/18	10	17.95	0	0.00	17.85	10	2,290	0.44%
2018/04/17	0	0.00	2	18.25	18.35	-2	2,321	-0.09%
2018/04/16	2	17.85	1	17.85	17.85	1	2,303	0.04%
2018/04/13	1	18.30	0	0.00	18.00	1	2,320	0.04%
2018/04/10	0	0.00	5	17.40	17.60	-5	2,774	-0.18%
2018/03/26	10	18.10	10	18.05	17.95	0	3,919	0.00%
2018/03/20	2	18.60	0	0.00	18.55	2	5,551	0.04%
2018/03/19	2	18.85	0	0.00	18.65	2	5,709	0.04%
2018/03/14	2	18.95	0	0.00	18.95	2	6,053	0.03%
2018/03/13	0	0.00	2	19.05	19.05	-2	6,068	-0.03%
2018/03/12	0	0.00	10	18.85	18.80	-10	6,081	-0.16%
2018/03/09	16	19.05	0	0.00	18.85	16	6,117	0.26%
2018/03/08	5	18.85	30	18.75	18.80	-25	6,110	-0.41%
2018/03/07	1	19.15	1	19.10	18.85	0	6,129	0.00%
2018/03/06	44	19.53	12	19.51	19.45	32	6,169	0.52%
2018/02/08	0	0.00	6	17.65	17.80	-6	6,994	-0.09%
2018/02/07	22	18.19	1	18.10	17.95	21	6,990	0.30%
2018/02/06	70	18.39	14	18.54	17.65	56	6,970	0.80%
2018/02/05	1	19.50	10	19.20	19.55	-9	6,926	-0.13%
2018/02/01	0	0.00	2	20.60	20.40	-2	6,967	-0.03%
2018/01/31	0	0.00	1	19.95	20.20	-1	7,016	-0.01%
2018/01/30	12	20.27	0	0.00	20.10	12	7,020	0.17%
2018/01/26	2	20.30	0	0.00	20.40	2	7,121	0.03%
2018/01/25	16	20.26	5	20.57	20.30	11	7,134	0.15%
2018/01/24	11	20.35	2	20.55	20.30	9	7,191	0.13%
2018/01/23	0	0.00	8	20.31	20.30	-8	7,367	-0.11%
2018/01/22	1	20.80	4	20.80	20.70	-3	7,401	-0.04%
2018/01/19	3	20.95	25	21.00	21.00	-22	7,427	-0.30%
2018/01/18	21	21.64	9	21.72	21.45	12	7,455	0.16%
2018/01/17	5	21.71	14	21.78	21.50	-9	7,445	-0.12%
2018/01/15	2	21.55	2	21.70	21.00	0	7,507	0.00%
2018/01/12	10	21.53	0	0.00	21.40	10	7,587	0.13%
2018/01/11	20	21.50	20	21.61	21.65	0	7,709	0.00%
2018/01/10	1	20.85	0	0.00	20.85	1	7,950	0.01%
2018/01/09	12	20.70	0	0.00	20.70	12	7,970	0.15%
2018/01/08	2	20.98	0	0.00	20.70	2	8,145	0.02%
2018/01/04	1	22.50	1	22.90	22.55	0	8,221	0.00%
2018/01/03	0	0.00	5	21.83	21.45	-5	7,920	-0.06%
2018/01/02	25	21.85	4	21.70	21.45	21	7,853	0.27%