瀚宇博 (5469)-凱基-虎尾券商分點個股進出

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
55.1
漲跌
▼1.6
漲幅
-2.82%
成交量
8,077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:14:30(已收盤)

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

瀚宇博 (5469)籌碼相關－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾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
2024/05/17	4	55.68	0	0.00	55.10	4	6,296	0.06%
2024/05/16	1	57.00	0	0.00	56.70	1	6,230	0.02%
2024/05/15	4	59.43	27	58.67	58.60	-23	6,239	-0.37%
2024/05/14	13	56.64	0	0.00	56.60	13	6,045	0.22%
2024/05/08	0	0.00	1	54.80	55.50	-1	6,077	-0.02%
2024/05/07	0	0.00	1	54.10	54.70	-1	6,135	-0.02%
2024/05/03	1	54.60	0	0.00	54.30	1	6,448	0.02%
2024/05/02	1	55.00	0	0.00	54.90	1	6,426	0.02%
2024/04/30	3	56.10	4	57.50	56.10	-1	6,464	-0.02%
2024/04/29	4	56.40	0	0.00	56.70	4	6,448	0.06%
2024/04/25	0	0.00	4	55.23	55.20	-4	6,443	-0.06%
2024/04/24	4	55.60	0	0.00	55.60	4	6,451	0.06%
2024/04/23	1	54.30	0	0.00	54.50	1	6,463	0.02%
2024/04/22	2	54.65	1	55.50	54.40	1	6,473	0.02%
2024/04/18	1	56.20	0	0.00	56.60	1	6,405	0.02%
2024/04/16	0	0.00	2	57.10	56.70	-2	6,398	-0.03%
2024/04/15	2	58.25	0	0.00	58.40	2	6,339	0.03%
2024/04/12	1	58.90	1	59.70	58.90	0	6,323	0.00%
2024/04/11	6	58.90	4	59.43	59.50	2	6,319	0.03%
2024/04/09	2	60.65	0	0.00	60.70	2	6,302	0.03%
2024/04/08	0	0.00	1	61.90	62.00	-1	6,278	-0.02%
2024/04/01	1	61.50	0	0.00	61.00	1	6,277	0.02%
2024/03/29	4	60.80	0	0.00	60.80	4	6,201	0.06%
2024/03/28	3	64.20	6	65.20	63.20	-3	5,938	-0.05%
2024/03/27	6	62.48	0	0.00	63.60	6	5,614	0.11%
2024/03/25	4	63.25	3	64.40	62.50	1	5,434	0.02%
2024/03/22	11	65.76	6	63.60	62.40	5	5,361	0.09%
2024/03/21	12	66.78	26	67.02	67.00	-14	5,175	-0.27%
2024/03/20	15	64.30	20	61.16	64.90	-5	4,423	-0.11%
2024/03/19	15	59.61	16	57.54	59.00	-1	4,056	-0.02%
2024/03/18	12	56.85	5	56.22	56.50	7	3,911	0.18%
2024/03/15	5	56.70	0	0.00	55.70	5	3,869	0.13%
2024/03/13	0	0.00	16	55.28	54.70	-16	3,876	-0.41%
2024/03/12	17	54.35	1	56.20	55.00	16	3,920	0.41%
2024/03/08	1	56.30	0	0.00	54.90	1	3,921	0.03%
2024/03/04	1	57.70	16	57.59	57.80	-15	4,425	-0.34%
2024/03/01	16	57.79	0	0.00	57.50	16	4,423	0.36%
2024/02/27	0	0.00	2	58.20	57.20	-2	4,392	-0.05%
2024/02/23	6	58.82	0	0.00	58.40	6	4,341	0.14%
2024/02/22	1	62.10	1	62.00	62.00	0	4,255	0.00%
2024/02/21	0	0.00	1	61.80	62.10	-1	4,307	-0.02%
2024/02/16	2	61.65	7	61.57	61.50	-5	4,232	-0.12%
2024/02/15	4	59.75	0	0.00	60.00	4	4,144	0.10%
2024/02/05	8	58.18	31	58.69	58.60	-23	4,096	-0.56%
2024/02/02	31	58.39	0	0.00	58.40	31	4,061	0.76%
2024/01/30	1	57.00	0	0.00	56.70	1	4,010	0.02%
2024/01/29	1	57.20	5	57.68	57.80	-4	3,956	-0.10%
2024/01/26	11	57.25	8	56.95	57.00	3	3,827	0.08%
2024/01/22	0	0.00	2	55.10	54.70	-2	3,950	-0.05%
2024/01/18	1	53.00	0	0.00	53.50	1	3,970	0.03%
2024/01/17	1	53.60	0	0.00	53.60	1	3,973	0.03%
2024/01/16	0	0.00	3	54.33	54.90	-3	3,965	-0.08%
2024/01/15	2	54.65	0	0.00	54.40	2	3,963	0.05%
2024/01/11	1	53.90	0	0.00	53.90	1	3,973	0.03%
2024/01/02	0	0.00	1	55.20	55.40	-1	4,104	-0.02%
2023/12/29	11	54.98	0	0.00	55.30	11	4,103	0.27%
2023/12/27	0	0.00	4	54.50	54.20	-4	4,021	-0.10%
2023/12/26	3	53.97	0	0.00	54.20	3	4,024	0.07%
2023/12/25	3	54.17	4	54.90	54.00	-1	4,015	-0.02%
2023/12/22	2	54.45	0	0.00	54.50	2	4,009	0.05%
2023/12/21	3	54.80	0	0.00	54.80	3	3,997	0.08%
2023/12/20	0	0.00	3	56.60	55.60	-3	3,986	-0.08%
2023/12/19	3	56.03	1	56.30	56.00	2	3,976	0.05%
2023/12/15	10	63.70	0	0.00	62.80	10	3,906	0.26%
2023/12/14	0	0.00	1	62.70	63.00	-1	3,881	-0.03%
2023/12/12	0	0.00	1	61.90	61.60	-1	3,936	-0.03%
2023/12/08	1	64.10	1	63.00	63.20	0	4,038	0.00%
2023/12/07	2	63.55	7	63.03	63.70	-5	4,058	-0.12%
2023/12/06	32	63.60	28	63.21	62.90	4	4,065	0.10%
2023/12/05	3	61.17	2	61.75	62.10	1	4,062	0.02%
2023/12/04	5	64.66	12	63.74	62.90	-7	4,137	-0.17%
2023/12/01	8	59.26	30	57.95	59.10	-22	4,059	-0.54%
2023/11/30	22	57.47	0	0.00	56.80	22	4,112	0.53%
2023/11/24	0	0.00	15	55.50	55.30	-15	4,212	-0.36%
2023/11/22	7	55.06	1	55.00	54.80	6	4,270	0.14%
2023/11/20	2	55.75	37	55.55	56.10	-35	4,373	-0.80%
2023/11/17	37	55.10	0	0.00	55.20	37	4,361	0.85%
2023/11/15	0	0.00	1	54.00	53.70	-1	4,515	-0.02%
2023/11/14	0	0.00	1	53.40	52.90	-1	4,598	-0.02%
2023/11/09	1	54.20	1	54.70	54.50	0	4,906	0.00%
2023/11/07	0	0.00	2	55.20	55.10	-2	5,035	-0.04%
2023/11/06	0	0.00	2	55.60	55.70	-2	5,133	-0.04%
2023/11/03	1	55.80	1	54.70	54.70	0	5,245	0.00%
2023/11/02	2	56.10	1	56.10	56.20	1	5,263	0.02%
2023/11/01	1	55.50	0	0.00	55.20	1	5,253	0.02%
2023/10/31	2	57.05	0	0.00	55.70	2	5,125	0.04%
2023/10/27	1	54.40	1	54.20	54.40	0	5,008	0.00%
2023/10/26	2	53.95	0	0.00	54.00	2	5,108	0.04%
2023/10/25	0	0.00	15	54.89	54.90	-15	5,103	-0.29%
2023/10/24	15	54.40	0	0.00	54.50	15	5,117	0.29%
2023/10/18	0	0.00	2	53.20	52.50	-2	5,509	-0.04%
2023/10/17	1	54.50	0	0.00	53.20	1	5,542	0.02%
2023/10/16	0	0.00	36	53.68	53.90	-36	5,743	-0.63%
2023/10/13	30	54.40	0	0.00	54.20	30	6,203	0.48%
2023/10/12	1	55.50	0	0.00	55.40	1	6,578	0.02%
2023/10/06	2	57.50	0	0.00	56.40	2	6,638	0.03%
2023/09/26	0	0.00	10	60.00	59.00	-10	6,612	-0.15%
2023/09/25	10	60.27	0	0.00	60.40	10	6,629	0.15%
2023/09/21	3	59.00	0	0.00	58.50	3	6,655	0.05%
2023/09/18	1	60.90	2	61.60	60.90	-1	6,806	-0.01%
2023/09/15	0	0.00	6	60.17	60.80	-6	6,861	-0.09%
2023/09/14	2	60.40	2	60.40	60.50	0	6,871	0.00%
2023/09/13	2	58.90	12	59.14	60.10	-10	6,876	-0.15%
2023/09/12	14	59.09	2	59.10	59.10	12	6,857	0.17%
2023/09/11	0	0.00	1	57.40	57.20	-1	6,784	-0.01%
2023/09/08	1	59.30	0	0.00	59.30	1	6,697	0.01%
2023/09/07	0	0.00	9	59.32	59.40	-9	6,658	-0.14%
2023/09/06	4	58.65	13	57.98	58.80	-9	6,563	-0.14%
2023/09/05	11	57.30	2.1	57.80	57.50	8.9	6,516	0.14%
2023/09/04	0	0.00	1	55.00	55.00	-1	6,285	-0.02%
2023/09/01	1	54.50	2	54.50	54.40	-1	6,286	-0.02%
2023/08/30	1	53.90	2	53.65	53.90	-1	6,198	-0.02%
2023/08/28	2	52.60	0	0.00	52.60	2	6,177	0.03%
2023/08/25	2	53.95	1	54.50	54.00	1	6,187	0.02%
2023/08/24	2	52.80	2	53.65	53.70	0	6,151	0.00%
2023/08/23	1	55.30	3	54.74	54.60	-2	6,020	-0.03%
2023/08/22	5	54.80	2	53.90	54.80	3	6,010	0.05%
2023/08/21	2	54.45	3	54.67	54.70	-1	5,967	-0.02%
2023/08/18	2	53.70	1	53.20	53.30	1	5,889	0.02%
2023/08/17	3	52.77	4	53.63	54.20	-1	5,784	-0.02%
2023/08/16	2	51.80	1.3	52.38	52.50	0.7	5,671	0.01%
2023/08/15	2	51.90	4	52.13	52.20	-2	5,601	-0.04%
2023/08/10	0	0.00	5	50.96	50.30	-5	5,409	-0.09%
2023/08/09	5	50.42	1	50.30	50.80	4	5,299	0.08%
2023/08/08	0	0.00	11	49.84	49.95	-11	5,202	-0.21%
2023/08/07	12	49.15	1	49.35	49.75	11	5,164	0.21%
2023/08/02	0	0.00	1	47.25	47.60	-1	5,135	-0.02%
2023/07/31	2	50.13	1	49.90	49.65	1	5,123	0.02%
2023/07/27	1	49.00	0	0.00	49.20	1	5,086	0.02%
2023/07/26	2	49.75	6	50.70	49.25	-4	5,055	-0.08%
2023/07/25	17	50.91	23	49.90	50.70	-6	4,978	-0.12%
2023/07/24	11	48.83	0	0.00	49.20	11	4,760	0.23%
2023/07/21	1	47.20	0	0.00	47.50	1	4,657	0.02%
2023/07/19	0	0.00	5	49.17	47.55	-5	4,538	-0.11%
2023/07/18	6	50.01	8.6	53.04	50.20	-2.6	4,397	-0.06%
2023/07/17	37.6	54.03	45	53.57	54.40	-7.5	3,923	-0.19%
2023/07/14	11	49.30	1	49.30	49.50	10	3,526	0.28%
2023/07/13	2	47.70	6	47.84	47.50	-4	3,369	-0.12%
2023/07/12	1	47.90	0	0.00	47.50	1	3,355	0.03%
2023/07/07	2	47.98	1	47.80	48.10	1	3,346	0.03%
2023/07/06	0	0.00	3	48.45	48.50	-3	3,390	-0.09%
2023/07/05	1	48.05	1	48.75	48.05	0	3,435	0.00%
2023/07/04	1	47.55	0	0.00	48.00	1	3,524	0.03%
2023/07/03	3	48.93	33	48.90	48.65	-30	3,480	-0.86%
2023/06/30	30	48.05	0	0.00	48.05	30	3,428	0.88%
2023/06/29	3	47.88	2	47.80	48.35	1	3,397	0.03%
2023/06/28	3	48.30	2	48.25	48.20	1	3,311	0.03%
2023/06/27	3	46.45	15	46.72	46.70	-12	3,114	-0.39%
2023/06/26	11	46.61	2	45.45	46.70	9	3,031	0.30%
2023/06/21	9	46.07	6	46.47	45.60	3	2,969	0.10%
2023/06/19	1	44.25	1	43.95	44.75	0	2,778	0.00%
2023/06/16	1	42.80	24	42.78	44.05	-23	2,707	-0.85%
2023/06/14	2	43.60	12	43.40	43.45	-10	2,612	-0.38%
2023/06/13	11	43.18	2	42.65	43.25	9	2,596	0.35%
2023/06/12	2	42.68	0	0.00	42.30	2	2,541	0.08%
2023/06/09	31	44.70	2	44.33	44.00	29	2,453	1.18%
2023/06/07	0	0.00	1	43.50	43.55	-1	2,246	-0.04%
2023/06/06	0	0.00	5	43.45	43.25	-5	2,205	-0.23%
2023/06/05	7	43.02	0	0.00	43.30	7	2,195	0.32%
2023/05/31	1	41.85	0	0.00	42.20	1	2,097	0.05%
2023/05/30	0	0.00	1	42.10	41.60	-1	2,032	-0.05%
2023/05/29	1	41.65	0	0.00	41.75	1	2,016	0.05%
2023/05/25	1	42.40	9	41.90	42.40	-8	1,945	-0.41%
2023/05/24	12	41.65	5	41.10	41.70	7	1,895	0.37%
2023/05/23	0	0.00	5	40.92	40.90	-5	1,864	-0.27%
2023/05/22	2	40.60	0	0.00	40.80	2	1,870	0.11%
2023/05/17	0	0.00	1	39.90	39.90	-1	1,819	-0.05%
2023/05/16	0	0.00	1	39.40	39.70	-1	1,785	-0.06%
2023/05/15	0	0.00	18	39.12	39.00	-18	1,734	-1.04%
2023/05/12	18	39.30	0	0.00	39.50	18	1,717	1.05%
2023/05/11	5	39.05	0	0.00	38.60	5	1,673	0.30%
2023/05/09	0	0.00	1	38.80	38.90	-1	1,611	-0.06%
2023/05/05	1	38.75	32	38.74	38.45	-31	1,547	-2.00%
2023/05/04	47	39.00	15	38.85	39.10	32	1,518	2.11%
2023/04/26	0	0.00	1	37.20	37.50	-1	1,403	-0.07%
2023/04/13	0	0.00	20	38.66	38.60	-20	1,211	-1.65%
2023/04/12	2	39.40	2	39.10	39.00	0	1,182	0.00%
2023/04/11	1	38.85	1	38.70	38.85	0	1,133	0.00%
2023/04/10	17	37.78	19	37.60	37.70	-2	1,047	-0.19%
2023/04/07	25	37.36	0	0.00	37.25	25	953	2.62%
2023/03/07	0	0.00	10	35.30	35.40	-10	837	-1.19%
2023/03/06	10	35.50	0	0.00	35.45	10	834	1.20%
2022/12/07	0	0.00	1	33.35	33.35	-1	1,304	-0.08%
2022/12/05	3	35.62	2	35.35	35.35	1	1,281	0.08%
2022/11/22	0	0.00	0.1	33.90	33.95	-0.1	1,222	0.00%
2022/11/17	0	0.00	3	34.25	34.80	-3	1,194	-0.25%
2022/11/16	3	34.75	1.1	34.41	34.35	1.9	1,184	0.16%
2022/11/15	0	0.00	2	34.25	34.10	-2	1,155	-0.17%
2022/11/04	1	33.00	1	33.40	33.40	0	1,093	0.00%
2022/11/02	0.2	33.25	0	0.00	33.05	0.2	1,017	0.01%
2022/11/01	1	30.75	1	31.60	31.60	0	851	0.00%
2022/10/25	0	0.00	0	28.30	28.10	0	847	0.00%
2022/10/12	0	0.00	3	28.80	28.50	-3	842	-0.36%
2022/09/14	0	0.00	1	31.85	32.00	-1	873	-0.11%
2022/09/13	1	32.65	0	0.00	32.60	1	886	0.11%
2022/09/06	0.1	31.65	0	0.00	31.45	0.1	905	0.01%
2022/09/01	1	32.30	20	32.35	32.45	-19	899	-2.11%
2022/08/31	20	32.80	1	32.75	32.75	19	889	2.14%
2022/08/22	0	0.00	1	32.20	31.85	-1	906	-0.11%
2022/08/19	1	32.35	4	32.35	32.30	-3	901	-0.33%
2022/08/16	0	0.00	6	31.78	32.05	-6	872	-0.69%
2022/08/15	5	31.58	0	0.00	31.70	5	850	0.59%
2022/08/12	1	30.65	0	0.00	30.75	1	817	0.12%
2022/08/01	1	32.55	0	0.00	32.50	1	805	0.12%
2022/07/27	1	32.50	0	0.00	32.50	1	837	0.12%
2022/07/26	1	32.40	0	0.00	32.35	1	860	0.12%
2022/07/25	0	0.00	5	33.20	33.15	-5	868	-0.58%
2022/07/15	1	31.90	0	0.00	32.05	1	884	0.11%
2022/07/13	0	0.00	1	30.90	30.80	-1	878	-0.11%
2022/07/12	1	30.10	0	0.00	30.00	1	880	0.11%
2022/07/11	0	0.00	1	31.50	30.90	-1	877	-0.11%
2022/07/08	1	31.60	0	0.00	31.40	1	887	0.11%
2022/06/20	2	33.05	0	0.00	32.55	2	919	0.22%
2022/06/16	0	0.00	1	35.55	34.30	-1	896	-0.11%
2022/06/15	1	35.65	0	0.00	35.15	1	893	0.11%
2022/06/02	0	0.00	1	36.85	37.20	-1	962	-0.10%
2022/06/01	1	37.45	0	0.00	37.05	1	970	0.10%
2022/05/24	1	36.40	0	0.00	36.05	1	1,058	0.09%
2022/05/20	0	0.00	1	36.30	36.30	-1	1,206	-0.08%
2022/05/09	0	0.00	2	35.50	35.40	-2	1,311	-0.15%
2022/04/28	2	38.85	6	38.68	38.60	-4	1,249	-0.32%
2022/04/22	0	0.00	1	40.40	40.25	-1	1,240	-0.08%
2022/04/18	1	39.90	5	39.85	39.80	-4	1,285	-0.31%
2022/04/14	0	0.00	8	40.66	40.50	-8	1,316	-0.61%
2022/04/13	6	40.65	0	0.00	40.95	6	1,318	0.46%
2022/04/11	1	39.90	0	0.00	39.70	1	1,327	0.08%
2022/04/08	1	40.80	0	0.00	40.80	1	1,313	0.08%
2022/04/07	2	40.95	0	0.00	40.75	2	1,314	0.15%
2022/03/29	1	42.40	0	0.00	42.40	1	1,384	0.07%
2022/03/28	1	42.35	0	0.00	42.55	1	1,386	0.07%
2022/03/23	0	0.00	1	43.10	43.40	-1	1,393	-0.07%
2022/03/18	1	42.35	0	0.00	42.65	1	1,402	0.07%
2022/03/16	0	0.00	2	41.45	41.25	-2	1,411	-0.14%
2022/03/10	1	42.40	0	0.00	42.35	1	1,475	0.07%
2022/03/08	2	41.60	0	0.00	41.35	2	1,486	0.13%
2022/03/03	0	0.00	5	44.60	44.60	-5	1,491	-0.34%
2022/03/02	0	0.00	2	44.60	44.80	-2	1,501	-0.13%
2022/02/24	3	44.33	0	0.00	44.10	3	1,501	0.20%
2022/02/23	2	44.60	0	0.00	44.95	2	1,485	0.13%
2022/02/22	0	0.00	3	44.90	44.90	-3	1,495	-0.20%
2022/02/18	3	44.02	5	43.80	44.40	-2	1,465	-0.14%
2022/02/17	17	43.52	11	43.96	43.80	6	1,676	0.36%
2022/02/08	0	0.00	1	43.10	43.15	-1	1,827	-0.05%
2022/02/07	1	42.20	0	0.00	42.85	1	1,856	0.05%
2022/01/11	1	42.95	0	0.00	42.80	1	1,972	0.05%
2022/01/10	2	43.30	0	0.00	43.35	2	1,956	0.10%
2022/01/07	0	0.00	4	43.45	43.50	-4	1,951	-0.20%
2022/01/06	2	44.45	0	0.00	44.25	2	1,934	0.10%
2022/01/03	0	0.00	5	45.35	45.05	-5	1,912	-0.26%
2021/12/29	4	45.23	1	45.25	45.25	3	1,916	0.16%
2021/12/27	0	0.00	4	45.64	45.60	-4	1,941	-0.21%
2021/12/24	4	45.28	0	0.00	45.25	4	1,963	0.20%
2021/12/23	1	44.50	0	0.00	44.60	1	1,925	0.05%
2021/12/14	3	44.12	0	0.00	43.85	3	1,995	0.15%
2021/12/09	0	0.00	12	45.99	45.25	-12	1,982	-0.61%
2021/12/08	12	45.81	0	0.00	45.95	12	1,970	0.61%
2021/12/07	5	44.90	0	0.00	44.90	5	1,999	0.25%
2021/12/03	0	0.00	2	45.05	45.05	-2	2,000	-0.10%
2021/12/02	0	0.00	1	44.55	44.60	-1	2,000	-0.05%
2021/11/30	2	45.13	0	0.00	44.55	2	1,997	0.10%
2021/11/26	1	44.65	0	0.00	44.45	1	1,972	0.05%
2021/11/25	2	45.58	0	0.00	45.50	2	1,953	0.10%
2021/11/24	2	46.00	0	0.00	45.85	2	1,949	0.10%
2021/11/23	3	46.70	1	45.95	45.90	2	1,949	0.10%
2021/11/22	4	46.68	0	0.00	46.65	4	1,944	0.21%
2021/11/19	0	0.00	1	46.40	45.70	-1	1,923	-0.05%
2021/11/18	2	46.58	4	46.45	46.40	-2	1,899	-0.11%
2021/11/17	3	46.75	0	0.00	46.90	3	1,877	0.16%
2021/11/16	15	47.47	20	47.21	47.15	-5	1,842	-0.27%
2021/11/15	13	45.16	3	45.37	46.50	10	1,600	0.62%
2021/11/12	0	0.00	2	44.25	44.30	-2	1,540	-0.13%
2021/11/09	1	44.35	0	0.00	44.65	1	1,609	0.06%
2021/11/02	2	43.70	16	43.73	42.65	-14	1,793	-0.78%
2021/11/01	16	42.82	0	0.00	42.90	16	1,853	0.86%
2021/10/28	0	0.00	12	41.55	41.45	-12	1,871	-0.64%
2021/10/27	12	41.65	0	0.00	41.60	12	1,899	0.63%
2021/10/25	0	0.00	2	40.70	40.75	-2	1,914	-0.10%
2021/10/21	4	40.40	0	0.00	40.15	4	1,970	0.20%
2021/10/18	1	39.80	0	0.00	39.70	1	2,053	0.05%
2021/09/28	0	0.00	10	41.80	42.00	-10	2,742	-0.36%
2021/09/24	10	43.43	0	0.00	43.30	10	2,768	0.36%
2021/09/22	0	0.00	1	42.30	42.20	-1	2,824	-0.04%
2021/09/17	0	0.00	1.4	42.56	43.00	-1.4	2,864	-0.05%
2021/09/14	1	42.50	1	42.70	42.50	0	3,077	0.00%
2021/09/13	0	0.00	3	42.72	42.65	-3	3,397	-0.09%
2021/09/10	9	42.77	4	42.63	42.55	5	3,453	0.14%
2021/09/02	2	42.05	0	0.00	42.00	2	3,673	0.05%
2021/08/24	0	0.00	7	41.83	41.00	-7	3,815	-0.18%
2021/08/23	7	41.62	0	0.00	41.60	7	3,820	0.18%
2021/08/20	2	40.80	0	0.00	40.55	2	3,828	0.05%
2021/08/19	0	0.00	1	41.60	40.80	-1	3,831	-0.03%
2021/08/18	1	41.60	0	0.00	42.20	1	3,841	0.03%
2021/08/17	0	0.00	2	40.80	40.60	-2	3,882	-0.05%
2021/08/13	0	0.00	2	42.65	41.95	-2	3,894	-0.05%
2021/08/10	0	0.00	2	47.60	47.65	-2	4,156	-0.05%
2021/08/09	3	48.38	0	0.00	48.15	3	4,196	0.07%
2021/08/06	1	49.85	15	49.04	49.30	-14	4,195	-0.33%
2021/08/05	15	49.66	1	49.60	49.55	14	4,156	0.34%
2021/08/03	0	0.00	15	48.13	48.30	-15	4,189	-0.36%
2021/08/02	15	48.27	0	0.00	48.30	15	4,211	0.36%
2021/07/29	0	0.00	10	47.60	47.85	-10	4,246	-0.24%
2021/07/28	0	0.00	3	46.80	47.50	-3	4,284	-0.07%
2021/07/22	0	0.00	1	46.85	47.10	-1	4,676	-0.02%
2021/07/20	0	0.00	6	46.45	46.65	-6	4,682	-0.13%
2021/07/14	0	0.00	1	48.35	48.20	-1	4,920	-0.02%
2021/07/13	18	49.69	5	49.05	49.05	13	4,891	0.27%
2021/07/12	7	48.89	1	48.95	49.15	6	4,678	0.13%
2021/07/08	0	0.00	2	48.13	48.00	-2	4,671	-0.04%
2021/07/06	0	0.00	12	48.52	48.15	-12	4,780	-0.25%
2021/07/05	12	48.29	0	0.00	48.40	12	5,033	0.24%
2021/07/01	2	47.90	1	48.00	47.15	1	5,162	0.02%
2021/06/25	1	48.00	2	47.95	47.55	-1	5,209	-0.02%
2021/06/24	2	48.00	0	0.00	48.15	2	5,229	0.04%
2021/06/23	0	0.00	2	48.13	48.40	-2	5,236	-0.04%
2021/06/22	9	48.40	11	48.27	47.65	-2	5,254	-0.04%
2021/06/18	1	46.25	2	46.20	46.60	-1	5,441	-0.02%
2021/06/17	1	46.15	0	0.00	46.05	1	5,455	0.02%
2021/06/16	3	45.28	0	0.00	45.20	3	5,456	0.05%
2021/06/11	3	45.17	12	45.22	45.15	-9	5,528	-0.16%
2021/06/10	3	44.60	0	0.00	44.80	3	5,529	0.05%
2021/06/07	1	43.70	0	0.00	43.70	1	5,700	0.02%
2021/06/04	2	44.13	0	0.00	44.10	2	5,743	0.03%
2021/06/03	5	44.57	0	0.00	44.65	5	5,781	0.09%
2021/06/02	1	44.80	0	0.00	44.65	1	5,812	0.02%
2021/05/26	0	0.00	1	44.35	43.90	-1	6,521	-0.02%
2021/05/25	2	44.45	0	0.00	44.10	2	6,577	0.03%
2021/05/21	1	43.85	0	0.00	43.60	1	6,773	0.01%
2021/05/20	5	45.06	2	44.30	43.40	3	6,861	0.04%
2021/05/19	0	0.00	1	42.50	43.35	-1	6,619	-0.02%
2021/05/18	1	41.80	0	0.00	42.10	1	6,594	0.02%
2021/05/17	0	0.00	10	39.25	38.95	-10	6,581	-0.15%
2021/05/11	0	0.00	1	42.90	43.15	-1	6,383	-0.02%
2021/05/10	2	45.60	10	46.71	45.50	-8	6,327	-0.13%
2021/05/07	13	46.01	8	45.71	46.25	5	6,321	0.08%
2021/05/04	2	45.75	2	47.18	45.65	0	6,305	0.00%
2021/05/03	0	0.00	1	48.05	47.90	-1	6,201	-0.02%
2021/04/29	0	0.00	14	51.89	49.70	-14	6,115	-0.23%
2021/04/28	15	51.31	12	51.01	51.10	3	6,010	0.05%
2021/04/27	2	49.90	0	0.00	49.70	2	6,008	0.03%
2021/04/21	0	0.00	6	51.12	51.60	-6	6,049	-0.10%
2021/04/20	6	51.43	0	0.00	51.40	6	5,941	0.10%
2021/04/14	0	0.00	10	48.27	49.30	-10	6,013	-0.17%
2021/04/13	2	51.60	0	0.00	50.40	2	5,978	0.03%
2021/04/12	0	0.00	10	52.20	51.90	-10	5,958	-0.17%
2021/04/09	6	53.37	19	53.41	53.10	-13	5,898	-0.22%
2021/04/08	20	51.62	4.1	50.88	51.90	15.9	5,649	0.28%
2021/04/07	3	50.40	0	0.00	50.20	3	5,523	0.05%
2021/04/01	0	0.00	20	49.18	49.25	-20	5,532	-0.36%
2021/03/31	3	49.43	0	0.00	49.35	3	5,526	0.05%
2021/03/30	0	0.00	5	49.15	49.25	-5	5,499	-0.09%
2021/03/29	1	49.25	0	0.00	49.25	1	5,489	0.02%
2021/03/25	2	48.85	1	48.80	48.75	1	5,488	0.02%
2021/03/24	20	50.40	0	0.00	50.10	20	5,418	0.37%
2021/03/23	2	49.55	29	49.58	50.10	-27	5,105	-0.53%
2021/03/22	14	49.16	0	0.00	48.80	14	4,990	0.28%
2021/03/18	2	48.45	3	48.47	48.45	-1	5,019	-0.02%
2021/03/17	22	48.14	1	48.05	48.10	21	5,086	0.41%
2021/03/16	1	47.75	14	47.41	47.45	-13	5,151	-0.25%
2021/03/15	14	47.79	5	47.70	47.90	9	5,377	0.17%
2021/03/11	0	0.00	6	46.75	46.75	-6	5,456	-0.11%
2021/03/10	0	0.00	5	46.73	46.45	-5	5,480	-0.09%
2021/03/08	6	46.28	0	0.00	46.05	6	5,647	0.11%
2021/03/04	0	0.00	1	46.30	46.60	-1	5,879	-0.02%
2021/03/03	0	0.00	1	45.90	46.30	-1	5,918	-0.02%
2021/03/02	15	46.77	4	46.75	46.10	11	5,904	0.19%
2021/02/26	8	46.35	9	46.06	46.20	-1	5,786	-0.02%
2021/02/25	1	45.35	15	45.90	45.55	-14	5,606	-0.25%
2021/02/24	1	45.60	8	45.51	45.35	-7	5,603	-0.12%
2021/02/23	3	45.00	3	45.30	45.30	0	5,524	0.00%
2021/02/22	1	45.00	1	44.80	44.80	0	5,452	0.00%
2021/02/19	0	0.00	11	44.11	44.20	-11	5,366	-0.20%
2021/02/18	0	0.00	16	43.33	43.80	-16	5,408	-0.30%
2021/02/17	14	43.14	0	0.00	43.10	14	5,543	0.25%
2021/02/05	0	0.00	2	42.10	42.15	-2	5,587	-0.04%
2021/02/03	0	0.00	6	42.25	42.40	-6	5,774	-0.10%
2021/02/02	6	42.35	0	0.00	42.10	6	5,924	0.10%
2021/01/29	0	0.00	2	41.70	41.30	-2	6,148	-0.03%
2021/01/27	1	42.50	0	0.00	42.50	1	6,236	0.02%
2021/01/26	1	41.80	0	0.00	41.80	1	6,609	0.02%
2021/01/25	0	0.00	1	41.75	42.30	-1	6,623	-0.02%
2021/01/22	1	41.80	0	0.00	41.80	1	6,615	0.02%
2021/01/21	7	41.45	6	41.30	41.25	1	6,639	0.02%
2021/01/20	5	41.80	0	0.00	41.65	5	6,698	0.07%
2021/01/15	1	44.00	23	44.77	43.30	-22	6,674	-0.33%
2021/01/14	21	44.53	3	44.67	44.50	18	6,626	0.27%
2021/01/11	5	44.60	0	0.00	44.30	5	6,566	0.08%
2021/01/06	6	44.36	16	43.54	43.40	-10	6,616	-0.15%
2020/12/29	11	43.11	0	0.00	43.05	11	6,593	0.17%
2020/12/28	1	43.50	1	43.60	43.60	0	6,551	0.00%
2020/12/24	5	43.65	0	0.00	43.45	5	6,514	0.08%
2020/12/23	2.1	42.93	0	0.00	43.00	2.1	6,524	0.03%
2020/12/22	2	43.55	0	0.00	42.90	2	6,618	0.03%
2020/12/21	6	43.57	10	43.25	43.70	-4	6,677	-0.06%
2020/12/18	1	44.55	0	0.00	44.10	1	6,650	0.02%
2020/12/17	0	0.00	13	45.26	44.70	-13	6,631	-0.20%
2020/12/16	15	44.78	0	0.00	44.80	15	6,606	0.23%
2020/12/15	1	45.25	3	44.93	43.85	-2	6,726	-0.03%
2020/12/14	3	45.47	1	44.95	45.35	2	6,671	0.03%
2020/12/11	2	44.35	0	0.00	45.00	2	6,626	0.03%
2020/12/10	1	46.00	16	46.87	45.85	-15	6,549	-0.23%
2020/12/09	24	46.09	11	46.13	46.55	13	6,431	0.20%
2020/12/08	2	44.98	2	45.20	44.80	0	6,235	0.00%
2020/12/07	7	45.86	2	45.88	45.25	5	6,283	0.08%
2020/12/04	3	45.10	0	0.00	45.20	3	6,218	0.05%
2020/12/03	0	0.00	2	45.10	45.05	-2	6,188	-0.03%
2020/12/02	4	45.76	29	45.74	45.55	-25	6,174	-0.40%
2020/12/01	2	45.60	9	45.32	45.60	-7	6,077	-0.12%
2020/11/30	11	45.65	14	45.10	44.85	-3	6,089	-0.05%
2020/11/27	2	44.65	6	44.74	44.55	-4	6,023	-0.07%
2020/11/26	0	0.00	24	44.10	44.20	-24	6,021	-0.40%
2020/11/25	2	44.10	0	43.70	43.70	2	6,044	0.03%
2020/11/24	2	44.38	15	44.96	44.45	-13	6,024	-0.22%
2020/11/23	5	44.29	4	44.25	44.35	1	5,947	0.02%
2020/11/19	8	43.76	2.5	44.11	43.85	5.5	6,026	0.09%
2020/11/18	30	43.64	3	43.70	43.50	27	6,266	0.43%
2020/11/17	0	0.00	21	43.95	43.40	-21	6,470	-0.32%
2020/11/16	31	43.98	10	44.25	43.85	21	6,809	0.31%
2020/11/12	0	0.00	1	43.20	42.70	-1	7,850	-0.01%
2020/11/11	1	42.65	1	42.70	42.95	0	8,502	0.00%
2020/11/10	0	0.00	10	42.29	42.40	-10	8,790	-0.11%
2020/11/09	15	42.15	10	42.15	42.15	5	8,928	0.06%
2020/11/06	10	42.04	2	41.88	41.75	8	8,994	0.09%
2020/11/05	0	0.00	4	40.88	40.90	-4	8,920	-0.04%
2020/11/03	87	42.04	54	42.13	41.10	33	8,923	0.37%
2020/11/02	2	39.50	0	0.00	39.60	2	8,564	0.02%
2020/10/30	0	0.00	2	39.25	39.15	-2	8,664	-0.02%
2020/10/29	2	39.00	0	0.00	39.70	2	8,671	0.02%
2020/10/28	1	39.90	0	0.00	39.80	1	8,670	0.01%
2020/10/22	0	0.00	2	41.93	41.45	-2	8,666	-0.02%
2020/10/21	2	42.10	2	41.98	41.85	0	8,717	0.00%
2020/10/19	1	41.70	0	0.00	41.35	1	9,033	0.01%
2020/10/15	0	0.00	39	41.24	41.50	-39	9,288	-0.42%
2020/10/14	38	40.65	0	0.00	40.65	38	9,290	0.41%
2020/10/07	0	0.00	4	39.90	40.50	-4	10,162	-0.04%
2020/10/06	4	40.45	0	0.00	40.20	4	10,697	0.04%
2020/09/28	0	0.00	4	38.48	39.05	-4	11,633	-0.03%
2020/09/25	5	38.34	9	37.85	38.05	-4	12,069	-0.03%
2020/09/24	4	39.84	0	0.00	39.75	4	12,326	0.03%
2020/09/23	10	41.70	0	0.00	41.50	10	12,635	0.08%
2020/09/22	1	41.75	11	42.44	41.65	-10	12,801	-0.08%
2020/09/17	0	0.00	1	42.55	42.55	-1	12,775	-0.01%
2020/09/16	1	42.15	0	0.00	42.05	1	12,830	0.01%
2020/09/14	11	41.99	0	0.00	41.85	11	12,907	0.09%
2020/09/11	1	42.00	0	0.00	41.30	1	12,902	0.01%
2020/09/10	2	43.00	1	42.25	42.25	1	12,834	0.01%
2020/09/09	11	41.97	0	0.00	42.20	11	12,751	0.09%
2020/09/08	0	0.00	5	43.10	43.05	-5	12,663	-0.04%
2020/09/07	1	43.50	0	0.00	43.50	1	12,664	0.01%
2020/09/03	0	0.00	2	44.80	45.15	-2	12,660	-0.02%
2020/09/02	3	44.65	0	0.00	44.60	3	12,555	0.02%
2020/09/01	0	0.00	3	43.20	44.20	-3	12,478	-0.02%
2020/08/31	1	43.80	0	0.00	43.55	1	12,403	0.01%
2020/08/27	2	43.20	3	43.50	43.20	-1	12,500	-0.01%
2020/08/26	2	44.35	0	0.00	44.10	2	12,464	0.02%
2020/08/25	2	44.80	3	45.00	44.75	-1	12,496	-0.01%
2020/08/24	8	44.69	5	45.20	44.60	3	12,612	0.02%
2020/08/21	5	43.80	0	0.00	43.95	5	12,397	0.04%
2020/08/20	10	44.17	4	44.20	43.35	6	12,262	0.05%
2020/08/19	15	49.01	3	48.75	48.15	12	11,877	0.10%
2020/08/18	32	49.92	33	48.88	48.15	-1	11,533	-0.01%
2020/08/17	20	48.73	52	48.11	49.65	-32	10,644	-0.30%
2020/08/14	22	44.55	1	44.10	45.15	21	9,929	0.21%
2020/08/13	15	44.49	15	43.89	42.35	0	9,575	0.00%
2020/08/12	10	43.74	3	44.28	44.15	7	9,310	0.08%
2020/08/11	10	42.85	0	0.00	42.55	10	9,225	0.11%
2020/08/10	0	0.00	4	43.95	43.95	-4	9,200	-0.04%
2020/08/07	0	0.00	2	43.80	43.85	-2	9,266	-0.02%
2020/08/06	0	0.00	14	43.35	42.75	-14	9,272	-0.15%
2020/08/05	18	43.82	5	43.95	43.30	13	9,427	0.14%
2020/08/03	5	42.18	7	41.86	41.80	-2	9,662	-0.02%
2020/07/31	7	42.05	0	0.00	41.80	7	9,656	0.07%
2020/07/30	7	41.22	14	41.22	41.25	-7	9,670	-0.07%
2020/07/29	16	41.12	0	0.00	41.15	16	9,659	0.17%
2020/07/28	2	41.00	13	40.17	40.15	-11	9,660	-0.11%
2020/07/27	0	0.00	0	41.50	41.55	0	9,672	0.00%
2020/07/24	2	44.38	3	43.65	42.80	-1	9,622	-0.01%
2020/07/23	4	44.58	0	0.00	45.00	4	9,561	0.04%
2020/07/22	10	45.35	1	45.40	45.40	9	9,399	0.10%
2020/07/21	1	45.55	14	45.45	45.25	-13	9,255	-0.14%
2020/07/20	0	0.00	4	45.50	45.30	-4	9,126	-0.04%
2020/07/17	34	46.61	28	46.52	45.25	6	9,072	0.07%
2020/07/16	0	0.00	13	45.64	45.75	-13	8,704	-0.15%
2020/07/15	3	46.10	6	45.63	45.00	-3	8,611	-0.03%
2020/07/14	2	44.70	38	45.45	45.10	-36	8,533	-0.42%
2020/07/13	45	46.45	14	45.88	46.35	31	8,375	0.37%
2020/07/10	5	43.00	10	43.15	43.00	-5	7,946	-0.06%
2020/07/09	2.8	45.19	8	45.49	44.50	-5.2	7,828	-0.07%
2020/07/08	10	45.03	0	0.00	45.45	10	7,619	0.13%
2020/07/07	7	44.13	17	44.53	44.10	-10	7,491	-0.13%
2020/07/06	6	44.47	22	44.67	45.00	-16	7,417	-0.22%
2020/07/03	15	42.54	28	42.59	43.00	-13	7,059	-0.18%
2020/07/02	344	41.51	359	41.67	41.90	-15	6,805	-0.22%	大買/大賣/
2020/07/01	12	40.20	12	39.47	39.80	0	6,455	0.00%
2020/06/30	20	39.10	4	39.15	38.80	16	6,322	0.25%
2020/06/24	0	0.00	5.2	39.12	39.15	-5.2	6,262	-0.08%
2020/06/23	6	39.16	0	0.00	38.80	6	6,272	0.10%
2020/06/22	10	38.57	14	39.05	38.45	-4	6,299	-0.06%
2020/06/19	15	38.97	1	38.45	39.10	14	6,389	0.22%
2020/06/18	50	38.45	50	38.29	38.05	0	6,387	0.00%
2020/06/15	0	0.00	15	37.64	36.95	-15	6,711	-0.22%
2020/06/12	13	37.72	5	37.30	37.75	8	6,765	0.12%
2020/06/11	10	39.34	9	39.12	38.45	1	6,803	0.01%
2020/06/10	1	38.90	0	0.00	38.75	1	6,737	0.01%
2020/06/08	2	39.03	0	0.00	38.90	2	6,944	0.03%
2020/06/05	4	39.05	5	39.02	39.05	-1	6,952	-0.01%
2020/06/04	4	39.45	6.1	39.60	39.30	-2.1	7,013	-0.03%
2020/06/03	8	38.95	1	38.60	39.00	7	6,890	0.10%
2020/06/02	0	0.00	1	39.15	38.55	-1	6,857	-0.01%
2020/06/01	1	38.70	1	38.55	38.95	0	6,885	0.00%
2020/05/29	29	38.19	28	38.57	38.75	1	7,206	0.01%
2020/05/28	10	37.57	7	37.61	37.50	3	7,077	0.04%
2020/05/27	2	37.45	0	0.00	37.40	2	7,029	0.03%
2020/05/26	0	0.00	1	37.05	36.70	-1	6,982	-0.01%
2020/05/18	7	36.76	0	0.00	36.45	7	6,887	0.10%
2020/05/15	1	37.60	0	0.00	37.60	1	6,813	0.01%
2020/05/14	2	37.98	0	0.00	37.65	2	6,773	0.03%
2020/05/13	5	38.98	0	0.00	39.05	5	6,663	0.08%
2020/05/12	12	39.79	43	40.26	39.70	-31	6,607	-0.47%
2020/05/11	44	41.12	4	40.13	41.10	40	6,463	0.62%
2020/05/08	4	38.83	12	39.12	38.80	-8	6,140	-0.13%
2020/05/07	8	39.13	0	0.00	38.85	8	6,126	0.13%
2020/05/06	1	38.70	0	0.00	38.35	1	6,115	0.02%
2020/05/05	0	0.00	1	38.90	38.80	-1	6,120	-0.02%
2020/05/04	0	0.00	3	39.05	39.00	-3	6,133	-0.05%
2020/04/30	6	39.71	5	39.38	40.00	1	6,145	0.02%
2020/04/29	2	39.05	0	0.00	38.90	2	6,134	0.03%
2020/04/28	5	38.88	0	0.00	38.65	5	6,167	0.08%
2020/04/27	1	39.05	0	0.00	39.35	1	6,181	0.02%
2020/04/22	3	38.90	2	38.55	39.35	1	6,099	0.02%
2020/04/21	2	38.50	0	0.00	38.15	2	6,082	0.03%
2020/04/20	0	0.00	2	40.00	39.60	-2	6,081	-0.03%
2020/04/17	0	0.00	1	40.15	39.45	-1	6,056	-0.02%
2020/04/16	3	39.97	0	0.00	40.00	3	5,942	0.05%
2020/04/15	3	40.55	2	40.68	39.90	1	5,908	0.02%
2020/04/14	1	39.80	11	39.71	39.80	-10	5,819	-0.17%
2020/04/10	0	0.00	2	38.68	39.00	-2	5,704	-0.04%
2020/04/09	8	38.74	10	38.48	38.60	-2	5,704	-0.04%
2020/04/08	7	36.78	2	37.53	37.60	5	5,578	0.09%
2020/04/07	5	36.08	28	35.77	36.60	-23	5,546	-0.41%
2020/04/06	24	34.27	10	34.21	34.50	14	5,576	0.25%
2020/03/31	7	33.39	5	34.00	33.10	2	5,529	0.04%
2020/03/30	7	33.13	3	32.90	33.20	4	5,552	0.07%
2020/03/27	14	33.14	4	33.18	32.50	10	5,567	0.18%
2020/03/26	3	31.52	3	32.35	32.90	0	5,468	0.00%
2020/03/25	2	31.15	5	31.35	31.60	-3	5,359	-0.06%
2020/03/24	6	28.51	2	28.15	29.00	4	5,227	0.08%
2020/03/20	2	30.05	1	29.50	28.00	1	5,115	0.02%
2020/03/19	2	28.08	0	0.00	27.45	2	4,974	0.04%
2020/03/18	0	0.00	0.6	30.40	30.40	-0.6	4,854	-0.01%
2020/03/13	2	32.45	0	0.00	33.15	2	4,720	0.04%
2020/03/12	0	0.00	1	35.80	35.40	-1	4,616	-0.02%
2020/03/11	1	38.35	0	0.00	38.30	1	4,541	0.02%
2020/03/10	10	39.25	0	0.00	39.50	10	4,507	0.22%
2020/03/09	3	39.80	3	39.70	39.10	0	4,432	0.00%
2020/03/06	0	0.00	1	41.15	41.05	-1	4,384	-0.02%
2020/03/04	6	41.75	5	41.94	41.50	1	4,306	0.02%
2020/03/03	2	38.73	2	39.90	40.40	0	3,901	0.00%
2020/03/02	2	36.95	2	36.65	36.75	0	3,833	0.00%
2020/02/14	0	0.00	1	39.30	39.60	-1	4,990	-0.02%
2020/02/13	1	39.40	3	39.82	39.25	-2	5,192	-0.04%
2020/02/12	2	39.60	26	38.62	39.65	-24	5,443	-0.44%
2020/02/11	24	38.93	0	0.00	38.70	24	5,693	0.42%
2020/02/10	2	38.45	2	38.25	38.00	0	5,705	0.00%
2020/02/07	0	0.00	21	38.73	38.30	-21	5,756	-0.36%
2020/02/06	21	39.02	0	0.00	39.10	21	5,791	0.36%
2020/02/05	0	0.00	16	38.17	37.95	-16	5,844	-0.27%
2020/02/04	16	37.79	0	0.00	37.90	16	5,862	0.27%
2020/02/03	2	36.00	8	34.95	36.15	-6	5,972	-0.10%
2020/01/31	2	37.78	0	0.00	37.65	2	6,089	0.03%
2020/01/30	7	39.13	13	39.32	38.70	-6	6,083	-0.10%
2020/01/14	0	0.00	4	43.43	43.30	-4	6,726	-0.06%
2020/01/13	1	42.75	0	0.00	42.65	1	6,791	0.01%
2020/01/07	3	41.90	25	41.95	41.80	-22	7,462	-0.29%
2020/01/06	1	42.55	1	42.50	42.30	0	7,520	0.00%
2020/01/03	3	43.40	0	0.00	43.25	3	7,540	0.04%
2020/01/02	0	0.00	1.3	43.99	43.95	-1.3	7,537	-0.02%
2019/12/31	0	0.00	14	43.51	43.90	-14	7,530	-0.19%
2019/12/30	15	43.68	4	43.83	43.80	11	7,526	0.15%
2019/12/25	20	43.60	12	43.08	43.40	8	7,535	0.11%
2019/12/24	13	42.99	11	42.75	43.00	2	7,682	0.03%
2019/12/23	5	42.55	0	0.00	42.20	5	7,993	0.06%
2019/12/19	1	42.15	0	0.00	42.15	1	8,822	0.01%
2019/12/18	1	42.10	0	0.00	42.05	1	9,315	0.01%
2019/12/12	5	42.30	0	0.00	42.20	5	9,738	0.05%
2019/12/11	5	42.45	0	0.00	42.45	5	9,729	0.05%
2019/12/10	10	41.80	0	0.00	41.90	10	9,716	0.10%
2019/12/09	1	42.15	0	0.00	42.05	1	9,701	0.01%
2019/12/05	1	42.30	0	0.00	42.75	1	9,736	0.01%
2019/12/02	2	42.20	0	0.00	42.10	2	9,907	0.02%
2019/11/28	0	0.00	1	44.30	43.60	-1	9,973	-0.01%
2019/11/26	0	0.00	15	44.11	43.80	-15	10,142	-0.15%
2019/11/25	16	43.77	5	43.75	43.70	11	10,121	0.11%
2019/11/22	3.4	42.85	0	0.00	42.85	3.4	10,146	0.03%
2019/11/21	3	42.95	0	0.00	43.30	3	10,169	0.03%
2019/11/20	5	44.03	0	0.00	43.60	5	10,174	0.05%
2019/11/18	10	46.00	35	45.73	45.45	-25	10,285	-0.24%
2019/11/15	20	45.50	0	0.00	45.15	20	10,529	0.19%
2019/11/14	5	46.16	9	45.80	44.60	-4	10,787	-0.04%
2019/11/13	5.2	45.58	1	45.55	45.00	4.2	10,608	0.04%
2019/11/12	0	0.00	4	45.95	46.15	-4	10,685	-0.04%
2019/11/11	7	44.95	21	45.01	46.20	-14	10,689	-0.13%
2019/11/08	19	45.67	4.7	45.51	45.80	14.3	10,661	0.13%
2019/11/06	2	44.28	0	0.00	43.90	2	10,756	0.02%
2019/11/01	2.8	45.09	0	0.00	45.10	2.8	10,937	0.03%
2019/10/31	0.2	44.75	4	45.80	44.65	-3.8	11,096	-0.03%
2019/10/30	22	45.08	19	45.57	45.80	3	11,260	0.03%
2019/10/28	3	44.35	0	0.00	44.45	3	11,889	0.03%
2019/10/23	1	44.10	0	0.00	44.25	1	12,367	0.01%
2019/10/22	0	0.00	10	44.50	44.65	-10	12,109	-0.08%
2019/10/21	17	44.60	17	44.76	44.15	0	12,029	0.00%
2019/10/18	2	44.25	4	44.21	44.25	-2	11,964	-0.02%
2019/10/17	10	44.15	12	44.01	43.95	-2	11,898	-0.02%
2019/10/16	0	0.00	3	42.95	43.05	-3	11,706	-0.03%
2019/10/15	1	41.50	24	41.91	43.00	-23	11,656	-0.20%
2019/10/14	18	41.19	0	0.00	41.05	18	11,486	0.16%
2019/10/08	2	39.60	4	40.70	39.40	-2	11,470	-0.02%
2019/10/07	6	41.06	1	40.95	40.50	5	11,391	0.04%
2019/10/04	1	40.35	0	0.00	40.30	1	11,366	0.01%
2019/10/03	0	0.00	60	40.95	40.95	-60	11,301	-0.53%
2019/10/02	60	41.40	10	41.20	41.50	50	11,253	0.44%
2019/10/01	10	41.35	11	41.16	40.80	-1	11,251	-0.01%
2019/09/27	2	40.88	0	0.00	40.75	2	11,202	0.02%
2019/09/26	7	43.95	20	44.67	42.90	-13	11,061	-0.12%
2019/09/25	86	43.82	72.5	44.00	44.40	13.6	10,781	0.13%
2019/09/24	4.5	43.54	30	43.82	42.30	-25.6	10,420	-0.25%
2019/09/23	28	42.62	17	43.41	43.00	11	9,990	0.11%
2019/09/20	2	40.75	17	41.22	40.50	-15	9,512	-0.16%
2019/09/19	32	40.50	18	40.67	40.90	14	9,340	0.15%
2019/09/17	11	39.74	10	39.40	39.65	1	9,184	0.01%
2019/09/12	0	0.00	2	39.00	38.80	-2	9,263	-0.02%
2019/09/11	1	38.50	1	38.50	38.30	0	9,336	0.00%
2019/09/09	1	38.75	0	0.00	38.80	1	9,595	0.01%
2019/09/06	4	40.39	4	40.25	39.85	0	9,703	0.00%
2019/09/05	0	0.00	1	40.15	40.20	-1	9,706	-0.01%
2019/09/04	1	39.85	2	39.55	39.45	-1	9,843	-0.01%
2019/09/02	3	39.85	3	39.78	40.00	0	9,811	0.00%
2019/08/30	0	0.00	45	39.43	39.30	-45	9,798	-0.46%
2019/08/29	8	39.39	3	38.90	39.30	5	9,735	0.05%
2019/08/28	4	38.43	8	38.41	38.40	-4	9,662	-0.04%
2019/08/27	46	39.65	0	0.00	39.05	46	9,707	0.47%
2019/08/26	0	0.00	10	39.40	38.85	-10	9,759	-0.10%
2019/08/23	2	40.40	0	0.00	40.30	2	9,702	0.02%
2019/08/22	2	40.00	0	0.00	40.25	2	9,635	0.02%
2019/08/21	10	40.45	7	40.40	40.40	3	9,495	0.03%
2019/08/20	1	40.95	9	42.26	40.95	-8	9,382	-0.09%
2019/08/19	13	42.55	5	42.18	42.10	8	9,110	0.09%
2019/08/16	0	0.00	1.5	40.17	39.40	-1.5	8,779	-0.02%
2019/08/15	20	39.32	39	38.87	39.30	-19	8,662	-0.22%
2019/08/14	26	39.03	10	38.62	38.85	16	8,454	0.19%
2019/08/13	0	0.00	4.6	38.34	38.15	-4.6	8,299	-0.06%
2019/08/12	2	38.20	5	37.65	38.25	-3	8,147	-0.04%
2019/08/08	11	37.21	1.4	37.26	37.45	9.6	8,101	0.12%
2019/08/06	16	35.18	16	35.57	36.50	0	7,923	0.00%
2019/08/05	7	36.72	6	36.93	35.50	1	7,981	0.01%
2019/08/02	7	35.99	27	36.17	36.10	-20	8,069	-0.25%
2019/08/01	20	38.40	20	38.42	37.80	0	7,916	0.00%
2019/07/31	9	37.65	4	37.95	37.60	5	7,619	0.07%
2019/07/29	51	39.88	47	39.63	40.10	4	7,321	0.05%
2019/07/26	0	0.00	57	36.72	38.00	-57	6,850	-0.83%
2019/07/25	1	35.45	2	35.15	35.20	-1	6,447	-0.02%
2019/07/24	34	34.51	2.2	34.33	34.70	31.8	6,379	0.50%
2019/07/23	0	0.00	31	34.30	33.95	-31	6,406	-0.48%
2019/07/22	1	32.65	26	32.50	32.60	-25	6,385	-0.39%
2019/07/19	31	32.63	1	32.60	32.65	30	6,510	0.46%
2019/07/18	27	31.82	10	31.80	31.75	17	6,642	0.26%
2019/07/17	0	0.00	46	31.82	31.90	-46	6,756	-0.68%
2019/07/16	21	31.72	10	31.60	31.60	11	7,109	0.15%
2019/07/15	10	32.50	25	32.80	32.65	-15	7,539	-0.20%
2019/07/12	25	32.39	0	0.00	32.75	25	7,870	0.32%
2019/07/11	0	0.00	5	31.90	31.80	-5	8,403	-0.06%
2019/07/09	5	31.95	0	0.00	31.70	5	8,744	0.06%
2019/07/04	5	32.15	0	0.00	32.10	5	8,912	0.06%
2019/07/03	4	31.85	0	0.00	31.70	4	8,946	0.04%
2019/07/02	15	31.70	38	31.78	31.90	-23	8,987	-0.26%
2019/07/01	80	31.82	0	0.00	31.80	80	8,977	0.89%
2019/06/26	0	0.00	15	31.00	30.95	-15	9,017	-0.17%
2019/06/25	0	0.00	15	30.98	30.75	-15	9,017	-0.17%
2019/06/21	0	0.00	120	31.67	30.90	-120	9,083	-1.32%	大賣/鉅額交易
2019/06/20	10	31.90	0	0.00	31.55	10	9,042	0.11%
2019/06/19	110	31.55	2	31.50	31.35	108	9,019	1.20%	大買/鉅額交易
2019/06/18	0	0.00	11	31.33	30.90	-11	9,012	-0.12%
2019/06/17	30	31.56	195	31.51	31.65	-165	8,960	-1.84%	大賣/鉅額交易
2019/06/14	62	31.36	28	31.64	31.70	34	8,869	0.38%
2019/06/13	113	31.27	4	31.33	30.30	109	8,784	1.24%	大買/鉅額交易
2019/06/12	2	30.95	34	30.96	30.95	-32	8,635	-0.37%
2019/06/11	40	31.12	18	30.85	30.90	22	8,568	0.26%
2019/06/10	1	29.65	0	0.00	29.70	1	8,327	0.01%
2019/06/06	60	29.51	20	29.50	29.00	40	8,299	0.48%
2019/06/05	0	0.00	1	30.05	29.45	-1	8,346	-0.01%
2019/06/04	1	29.60	10	29.30	29.45	-9	8,333	-0.11%
2019/06/03	0	0.00	5	29.15	29.30	-5	8,318	-0.06%
2019/05/31	7	29.45	2	29.15	29.50	5	8,284	0.06%
2019/05/30	9	28.92	5	28.97	29.10	4	8,178	0.05%
2019/05/27	2	28.95	2	28.70	28.40	0	8,120	0.00%
2019/05/24	26	28.67	24	28.97	28.80	2	8,229	0.02%
2019/05/22	30	29.30	11	29.15	29.30	19	8,768	0.22%
2019/05/21	11	28.04	1	27.70	28.35	10	8,744	0.11%
2019/05/20	1	29.40	0	0.00	28.80	1	8,639	0.01%
2019/05/17	0	0.00	10	29.90	29.30	-10	8,650	-0.12%
2019/05/16	10	30.20	17	30.32	29.65	-7	8,642	-0.08%
2019/05/15	38	30.25	161	29.49	30.40	-123	8,664	-1.42%	大賣/鉅額交易
2019/05/14	131	28.59	50	28.63	29.40	81	8,779	0.92%	大買/
2019/05/13	75	28.60	70	29.30	28.80	5	8,781	0.06%
2019/05/10	152	29.77	82	30.20	29.30	70	8,700	0.80%	大買/
2019/05/08	1	32.60	15	31.16	32.60	-14	8,255	-0.17%
2019/05/07	15	32.04	0	0.00	31.90	15	8,191	0.18%
2019/05/06	0	0.00	25	31.45	31.20	-25	8,176	-0.31%
2019/05/03	27	32.32	1	31.80	32.20	26	8,101	0.32%
2019/05/02	1	31.95	3	32.25	31.65	-2	8,021	-0.02%
2019/04/30	5	32.60	8	32.39	32.70	-3	7,886	-0.04%
2019/04/29	11	33.09	8	32.19	32.50	3	7,864	0.04%
2019/04/25	1	32.50	0	0.00	33.00	1	7,569	0.01%
2019/04/24	6	34.43	5	34.43	33.40	1	7,424	0.01%
2019/04/23	0	0.00	14	33.74	34.05	-14	7,217	-0.19%
2019/04/22	27	34.73	60	34.26	34.90	-33	7,052	-0.47%
2019/04/19	56	33.20	19	32.93	33.90	37	6,699	0.55%
2019/04/18	7	31.64	72	31.12	31.05	-65	6,335	-1.03%
2019/04/17	78	30.43	23	30.86	30.90	55	5,978	0.92%
2019/04/16	2	28.90	0	0.00	29.10	2	5,326	0.04%
2019/04/15	22	28.94	80	28.97	29.05	-58	5,228	-1.11%
2019/04/12	45	28.22	9	28.36	28.55	36	4,942	0.73%
2019/04/11	0	0.00	30	27.48	27.40	-30	4,789	-0.63%
2019/04/10	0	0.00	29	28.03	27.75	-29	4,728	-0.61%
2019/04/09	59	28.26	1	28.05	28.15	58	4,694	1.24%
2019/04/08	3	27.85	3	28.07	27.60	0	4,598	0.00%
2019/04/03	0	0.00	2	27.50	27.55	-2	4,525	-0.04%
2019/04/02	30	27.32	65	27.22	27.30	-35	4,451	-0.79%
2019/04/01	36	26.89	10	26.75	26.85	26	4,335	0.60%
2019/03/28	1	26.50	0	0.00	26.00	1	4,270	0.02%
2019/03/26	1	27.00	0	0.00	26.70	1	4,252	0.02%
2019/03/25	10	27.20	1	27.30	27.30	9	4,195	0.21%
2019/03/22	5	27.90	39	27.81	27.85	-34	4,192	-0.81%
2019/03/21	34	27.40	0	0.00	27.60	34	4,118	0.83%
2019/03/19	0	0.00	22	27.05	26.70	-22	4,115	-0.53%
2019/03/18	22	26.92	0	0.00	27.15	22	4,094	0.54%
2019/03/15	0	0.00	1	26.45	26.35	-1	4,022	-0.02%
2019/03/13	1	26.30	0	0.00	26.35	1	4,123	0.02%
2019/03/11	1	26.20	2	26.20	26.05	-1	4,319	-0.02%
2019/03/07	0	0.00	2	26.40	26.25	-2	4,515	-0.04%
2019/03/06	0	0.00	1	27.05	26.85	-1	4,539	-0.02%
2019/03/04	1	26.95	0	0.00	27.20	1	4,629	0.02%
2019/02/27	0	0.00	1	27.00	26.95	-1	4,627	-0.02%
2019/02/26	0	0.00	5	28.20	27.55	-5	4,598	-0.11%
2019/02/25	5	28.45	0	0.00	28.00	5	4,602	0.11%
2019/02/22	5	28.50	17	28.31	27.90	-12	4,499	-0.27%
2019/02/21	17	26.75	1	27.90	28.10	16	4,163	0.38%
2019/02/20	1	26.40	0	0.00	26.10	1	3,902	0.03%
2019/02/15	0	0.00	1	25.65	25.70	-1	3,985	-0.03%
2019/02/14	0	0.00	3	26.45	26.10	-3	3,947	-0.08%
2019/02/13	1	26.15	16	25.37	26.15	-15	3,840	-0.39%
2019/02/12	19	25.04	8	24.38	25.20	11	3,643	0.30%
2019/01/28	5	24.10	7	24.26	24.10	-2	3,878	-0.05%
2019/01/25	7	24.17	0	0.00	24.15	7	4,225	0.17%
2019/01/10	1	24.35	14	24.44	24.30	-13	4,712	-0.28%
2019/01/09	26	23.65	2	23.60	23.70	24	4,626	0.52%
2019/01/04	0	0.00	1	22.40	22.40	-1	4,684	-0.02%
2019/01/03	0	0.00	1	22.50	22.70	-1	4,739	-0.02%
2018/12/28	0	0.00	1	22.90	22.85	-1	4,838	-0.02%
2018/12/24	0	0.00	1	23.40	23.35	-1	5,036	-0.02%
2018/12/13	0	0.00	13	24.87	24.30	-13	5,184	-0.25%
2018/12/12	13	24.56	2	24.40	24.60	11	5,146	0.21%
2018/12/10	0	0.00	10	24.21	24.10	-10	5,198	-0.19%
2018/12/07	11	24.82	2	24.65	24.75	9	5,196	0.17%
2018/12/06	4	24.50	0	0.00	24.05	4	5,199	0.08%
2018/12/04	14	26.02	5	26.14	25.85	9	5,252	0.17%
2018/12/03	0	0.00	17	25.35	25.65	-17	5,211	-0.33%
2018/11/30	20	24.85	3	24.65	24.65	17	5,075	0.33%
2018/11/29	0	0.00	4	24.23	23.85	-4	4,932	-0.08%
2018/11/28	4	24.10	0	0.00	23.85	4	4,935	0.08%
2018/11/16	2	23.85	2	24.20	23.40	0	6,028	0.00%
2018/11/15	0	0.00	2	23.55	23.45	-2	5,927	-0.03%
2018/11/14	3	23.57	1	23.30	23.50	2	5,954	0.03%
2018/11/08	0	0.00	7	23.89	23.00	-7	6,121	-0.11%
2018/11/07	7	23.40	2	23.30	23.45	5	6,081	0.08%
2018/11/06	1	22.20	0	0.00	22.20	1	6,058	0.02%
2018/11/02	1	23.05	0	0.00	23.40	1	6,019	0.02%
2018/10/30	0	0.00	5	20.40	20.10	-5	5,880	-0.09%
2018/10/29	5	20.45	0	0.00	20.70	5	5,917	0.08%
2018/10/24	0	0.00	1	20.55	20.50	-1	6,087	-0.02%
2018/10/23	0	0.00	4	21.20	20.45	-4	6,132	-0.07%
2018/10/22	4	21.45	0	0.00	21.40	4	6,214	0.06%
2018/10/16	1	21.20	3	21.23	21.20	-2	6,683	-0.03%
2018/10/15	2	20.90	0	0.00	20.85	2	6,739	0.03%
2018/10/12	2	20.70	10	20.78	21.20	-8	6,752	-0.12%
2018/10/09	1	23.00	0	0.00	22.85	1	6,952	0.01%
2018/10/05	1	23.10	0	0.00	23.15	1	7,080	0.01%
2018/09/25	0	0.00	22	26.48	26.55	-22	8,826	-0.25%
2018/09/21	27	26.73	6	26.80	26.90	21	9,259	0.23%
2018/09/17	0	0.00	25	26.48	26.55	-25	9,530	-0.26%
2018/09/14	26	26.53	1	26.50	26.40	25	9,515	0.26%
2018/09/12	0	0.00	30	26.14	25.70	-30	9,595	-0.31%
2018/09/11	33	26.18	4	25.84	26.25	29	9,675	0.30%
2018/09/10	2	25.25	0	0.00	25.25	2	9,667	0.02%
2018/09/07	1	27.25	0	0.00	26.70	1	9,577	0.01%
2018/09/05	0	0.00	36	29.28	28.90	-36	9,621	-0.37%
2018/09/04	37	29.47	0	0.00	29.60	37	9,694	0.38%
2018/09/03	0	0.00	33	29.55	28.80	-33	9,749	-0.34%
2018/08/31	51	29.91	48	30.09	29.95	3	9,765	0.03%
2018/08/30	0	0.00	160	29.36	29.50	-160	10,169	-1.57%	大賣/鉅額交易
2018/08/29	231	29.76	40	29.94	29.70	191	10,391	1.84%	大買/鉅額交易
2018/08/28	3	29.63	33	29.99	28.55	-30	10,290	-0.29%
2018/08/27	41	28.22	22	28.26	29.20	19	9,920	0.19%
2018/08/22	1	25.75	0	0.00	26.10	1	10,451	0.01%
2018/08/21	6	26.25	3	26.60	26.10	3	10,782	0.03%
2018/08/17	0	0.00	26	27.33	26.45	-26	11,913	-0.22%
2018/08/16	26	27.45	0	0.00	27.30	26	12,388	0.21%
2018/08/15	1	26.00	16	26.95	26.30	-15	12,761	-0.12%
2018/08/14	16	26.87	5	27.20	27.20	11	12,882	0.09%
2018/08/13	1	27.20	0	0.00	26.20	1	13,082	0.01%
2018/08/10	1	28.35	2	28.30	28.15	-1	13,043	-0.01%
2018/08/09	2	28.85	0	0.00	28.85	2	13,139	0.02%
2018/08/08	9	29.19	7	29.53	28.55	2	13,262	0.02%
2018/08/07	9	28.86	3	28.95	29.25	6	13,330	0.05%
2018/08/06	18	29.48	21	29.36	28.85	-3	13,475	-0.02%
2018/08/03	1	28.20	1	28.15	28.10	0	13,489	0.00%
2018/08/02	5	28.21	1	27.95	27.85	4	13,499	0.03%
2018/07/31	1	28.75	1	29.05	28.75	0	13,850	0.00%
2018/07/27	0	0.00	3	29.55	29.50	-3	13,909	-0.02%
2018/07/26	5	29.35	30	29.16	29.55	-25	13,809	-0.18%
2018/07/25	30	28.02	7	27.90	28.60	23	13,605	0.17%
2018/07/24	4	27.04	29	26.57	27.30	-25	13,400	-0.19%
2018/07/23	28	26.42	0	0.00	26.70	28	13,305	0.21%
2018/07/20	0	0.00	1	25.95	25.45	-1	13,244	-0.01%
2018/07/18	2	27.60	6	27.80	26.30	-4	13,140	-0.03%
2018/07/17	7	28.67	1	29.10	28.35	6	12,987	0.05%
2018/07/13	2	29.25	31	29.79	28.70	-29	12,747	-0.23%
2018/07/12	32	29.28	1	29.50	29.70	31	12,715	0.24%
2018/07/06	4	29.68	2	29.45	28.95	2	12,464	0.02%
2018/07/04	6	31.98	6	32.30	32.00	0	12,022	0.00%
2018/07/03	6	34.17	4	34.48	31.40	2	11,762	0.02%
2018/07/02	3	32.38	38	31.95	33.05	-35	10,803	-0.32%
2018/06/29	27	29.07	2	28.45	30.05	25	10,327	0.24%
2018/06/28	0	0.00	3	28.52	28.10	-3	10,164	-0.03%
2018/06/27	11	29.61	18	29.01	28.70	-7	10,090	-0.07%
2018/06/26	19	28.98	0	0.00	29.20	19	9,925	0.19%
2018/06/25	1	29.05	0	0.00	28.00	1	9,866	0.01%
2018/06/22	9	29.03	44	29.19	28.75	-35	9,839	-0.36%
2018/06/21	56	29.72	16	29.25	30.20	40	9,781	0.41%
2018/06/20	3	27.80	2	27.98	28.00	1	9,678	0.01%
2018/06/19	1	29.50	1	29.30	29.30	0	9,551	0.00%
2018/06/15	1	30.00	0	0.00	30.05	1	9,513	0.01%
2018/06/14	12	30.88	1	31.70	30.40	11	9,442	0.12%
2018/06/13	20	30.30	1	30.65	30.55	19	9,329	0.20%
2018/06/12	1	30.45	24	31.42	30.10	-23	9,261	-0.25%
2018/06/11	21	31.64	9	31.45	31.15	12	9,137	0.13%
2018/06/08	3	30.43	9	30.32	30.60	-6	9,001	-0.07%
2018/06/07	40	31.99	102	31.70	30.40	-62	8,896	-0.70%	大賣/
2018/06/06	91	30.81	10.1	30.77	31.20	80.9	8,362	0.97%
2018/06/05	1	28.80	0	0.00	28.85	1	8,033	0.01%
2018/06/04	4	30.15	4	29.98	29.75	0	7,931	0.00%
2018/06/01	1	28.80	0	0.00	29.15	1	7,814	0.01%
2018/05/31	26	30.71	81	30.97	29.15	-55	7,709	-0.71%
2018/05/30	171	29.62	120	29.89	30.40	51	7,314	0.70%	大買/大賣/
2018/05/29	63	30.84	59	30.87	30.05	4	6,991	0.06%
2018/05/28	33	30.03	34	30.10	31.60	-1	6,615	-0.02%
2018/05/25	22	28.38	108	27.54	28.80	-86	6,007	-1.43%	大賣/
2018/05/24	118	26.93	71.7	25.89	27.20	46.3	5,375	0.86%	大買/
2018/05/23	58	24.97	10	25.00	24.75	48	4,844	0.99%
2018/05/22	0	0.00	26	23.62	23.55	-26	4,373	-0.59%
2018/05/21	39	23.44	16	23.42	23.35	23	4,181	0.55%
2018/05/18	0	0.00	9	22.04	22.20	-9	3,919	-0.23%
2018/05/17	2	22.10	0	0.00	22.00	2	3,885	0.05%
2018/05/16	4	22.70	7	22.70	22.90	-3	3,734	-0.08%
2018/05/15	1	22.00	125	22.04	22.45	-124	3,591	-3.45%	大賣/鉅額交易
2018/05/14	225	21.52	112	21.63	21.70	113	3,452	3.27%	大買/大賣/鉅額交易
2018/05/11	1	21.90	1	21.50	20.80	0	3,201	0.00%
2018/05/10	14	21.11	57	21.15	21.40	-43	3,004	-1.43%
2018/05/09	51	21.18	7	21.15	21.25	44	2,931	1.50%
2018/05/08	8	21.10	5	21.36	20.25	3	2,728	0.11%
2018/05/07	0	0.00	5	20.05	20.05	-5	2,354	-0.21%
2018/05/04	1	18.10	2	18.45	18.25	-1	2,142	-0.05%
2018/05/03	0	0.00	18	17.86	18.20	-18	2,095	-0.86%
2018/05/02	18	18.05	0	0.00	18.10	18	2,070	0.87%
2018/04/18	5	18.40	5	18.05	17.85	0	2,290	0.00%
2018/04/16	1	18.25	0	0.00	17.85	1	2,303	0.04%
2018/04/10	2	17.45	0	0.00	17.60	2	2,774	0.07%
2018/03/09	1	18.85	1	19.10	18.85	0	6,117	0.00%
2018/03/07	0	0.00	5	19.13	18.85	-5	6,129	-0.08%
2018/03/06	17	19.53	12	19.51	19.45	5	6,169	0.08%
2018/03/01	1	18.80	0	0.00	18.90	1	6,203	0.02%
2018/02/26	1	19.50	0	0.00	19.30	1	6,352	0.02%
2018/02/23	1	19.90	0	0.00	19.70	1	6,531	0.02%
2018/02/21	1	18.45	0	0.00	18.80	1	6,850	0.01%
2018/02/07	0	0.00	10	18.10	17.95	-10	6,990	-0.14%
2018/02/06	1	17.60	9	17.71	17.65	-8	6,970	-0.11%
2018/02/01	5	20.60	0	0.00	20.40	5	6,967	0.07%
2018/01/29	6	20.48	0	0.00	20.35	6	7,082	0.08%
2018/01/26	7	20.64	0	0.00	20.40	7	7,121	0.10%
2018/01/24	1	20.00	0	0.00	20.30	1	7,191	0.01%
2018/01/18	6	21.67	7	21.74	21.45	-1	7,455	-0.01%
2018/01/17	5	21.85	3	21.75	21.50	2	7,445	0.03%
2018/01/16	0	0.00	5	20.90	20.95	-5	7,459	-0.07%
2018/01/15	1	21.05	0	0.00	21.00	1	7,507	0.01%
2018/01/12	5	21.63	23	21.64	21.40	-18	7,587	-0.24%
2018/01/11	36	21.33	8	21.41	21.65	28	7,709	0.36%
2018/01/09	0	0.00	1	20.65	20.70	-1	7,970	-0.01%
2018/01/05	0	0.00	15	22.15	21.65	-15	8,371	-0.18%
2018/01/04	17	22.41	0	0.00	22.55	17	8,221	0.21%