瀚宇博 (5469)-元大-敦南券商分點個股進出

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

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－元大-敦南券商分點個股進出

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

元大-敦南券商分點個股進出
元大-敦南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	12	55.74	0	0.00	55.10	12	6,296	0.19%
2024/05/16	13.2	57.01	31	58.09	56.70	-17.8	6,230	-0.29%
2024/05/15	29.5	60.28	13	59.79	58.60	16.5	6,239	0.26%
2024/05/14	0	0.00	12	56.14	56.60	-12	6,045	-0.20%
2024/05/13	1	54.40	3	55.20	55.40	-2	6,033	-0.03%
2024/05/10	4	54.85	2	55.30	54.90	2	6,077	0.03%
2024/05/08	0	0.00	3	55.30	55.50	-3	6,077	-0.05%
2024/05/07	0	0.00	1	54.70	54.70	-1	6,135	-0.02%
2024/05/06	12	54.39	0	0.00	54.50	12	6,276	0.19%
2024/05/03	2	55.00	1	55.70	54.30	1	6,448	0.02%
2024/05/02	14	54.99	0	0.00	54.90	14	6,426	0.22%
2024/04/30	0	0.00	1	56.10	56.10	-1	6,464	-0.02%
2024/04/29	0	0.00	7	56.41	56.70	-7	6,448	-0.11%
2024/04/26	1	55.20	0	0.00	55.20	1	6,445	0.02%
2024/04/25	1	55.20	0	0.00	55.20	1	6,443	0.02%
2024/04/24	0	0.00	1	55.30	55.60	-1	6,451	-0.02%
2024/04/23	0	0.00	0.2	54.50	54.50	-0.2	6,463	0.00%
2024/04/22	6	54.57	5	55.60	54.40	1	6,473	0.02%
2024/04/19	12	55.17	5	55.70	55.70	7	6,440	0.11%
2024/04/18	5	56.10	1	56.10	56.60	4	6,405	0.06%
2024/04/17	2	56.85	1	57.40	56.60	1	6,406	0.02%
2024/04/16	15	56.40	15	57.23	56.70	0	6,398	0.00%
2024/04/12	2	59.35	0	0.00	58.90	2	6,323	0.03%
2024/04/11	3.6	58.77	2	59.30	59.50	1.6	6,319	0.02%
2024/04/10	2	60.40	2	61.05	60.20	0	6,284	0.00%
2024/04/09	1	60.90	0	0.00	60.70	1	6,302	0.02%
2024/04/03	0	0.00	0.1	61.20	61.30	-0.1	6,339	0.00%
2024/04/02	1	61.50	1	61.00	61.20	0	6,315	0.00%
2024/04/01	4	60.85	1	60.80	61.00	3	6,277	0.05%
2024/03/29	9	61.96	7	62.04	60.80	2	6,201	0.03%
2024/03/28	3	64.73	2	64.90	63.20	1	5,938	0.02%
2024/03/27	2	63.75	5.6	63.33	63.60	-3.6	5,614	-0.06%
2024/03/26	4.8	62.25	1	60.70	60.90	3.8	5,491	0.07%
2024/03/25	2.2	62.89	1	64.50	62.50	1.2	5,434	0.02%
2024/03/22	7.1	63.50	1	63.10	62.40	6.1	5,361	0.11%
2024/03/21	13	66.83	12	67.87	67.00	1	5,175	0.02%
2024/03/20	5	61.94	9.6	63.48	64.90	-4.6	4,423	-0.10%
2024/03/19	0	0.00	19	58.02	59.00	-19	4,056	-0.47%
2024/03/18	0	0.00	1	56.97	56.50	-1	3,911	-0.03%
2024/03/15	0	0.00	5	56.60	55.70	-5	3,869	-0.13%
2024/03/13	0	0.00	2	54.50	54.70	-2	3,876	-0.05%
2024/03/12	2	53.35	15	54.30	55.00	-13	3,920	-0.33%
2024/03/11	17	53.54	0	0.00	53.30	17	3,909	0.43%
2024/03/08	17	55.94	1	55.66	54.90	16	3,921	0.41%
2024/03/07	6	57.32	0	0.00	57.40	6	4,168	0.14%
2024/03/06	1	58.30	1	58.40	58.30	0	4,347	0.00%
2024/03/05	1	57.70	9	58.43	58.30	-8	4,428	-0.18%
2024/03/04	2	57.60	2	58.00	57.80	0	4,425	0.00%
2024/03/01	4.1	57.58	5	57.76	57.50	-0.9	4,423	-0.02%
2024/02/29	1	56.70	0	0.00	56.60	1	4,403	0.02%
2024/02/27	10	57.62	10	58.21	57.20	0	4,392	0.00%
2024/02/26	7	57.63	1	58.20	57.80	6	4,359	0.14%
2024/02/23	8.2	59.14	4.5	59.20	58.40	3.7	4,341	0.09%
2024/02/21	1	61.50	1	62.90	62.10	0	4,307	0.00%
2024/02/20	0	0.00	15	63.20	62.50	-15	4,307	-0.35%
2024/02/19	0	0.00	1	62.60	62.00	-1	4,259	-0.02%
2024/02/16	1.2	62.02	0	0.00	61.50	1.2	4,232	0.03%
2024/02/15	2	59.10	1	60.00	60.00	1	4,144	0.02%
2024/02/05	1	58.50	0	58.40	58.60	1	4,096	0.02%
2024/02/02	0	0.00	6	57.50	58.40	-6	4,061	-0.15%
2024/01/29	4	57.73	7.1	58.11	57.80	-3.1	3,956	-0.08%
2024/01/26	14	56.22	12	56.73	57.00	2	3,827	0.05%
2024/01/24	0	0.00	0.1	55.80	55.30	-0.1	3,832	0.00%
2024/01/19	1	53.60	0	0.00	53.80	1	3,946	0.03%
2024/01/18	1	53.00	6	53.33	53.50	-5	3,970	-0.13%
2024/01/17	0	0.00	0	54.00	53.60	0	3,973	0.00%
2024/01/15	0	0.00	0.1	54.30	54.40	-0.1	3,963	0.00%
2024/01/09	0	0.00	5	54.50	54.60	-5	4,001	-0.12%
2024/01/08	1	54.90	1	55.00	55.00	0	4,006	0.00%
2024/01/02	0	0.00	1	55.50	55.40	-1	4,104	-0.02%
2023/12/29	6	55.23	3	55.30	55.30	3	4,103	0.07%
2023/12/27	1	54.50	0	0.00	54.20	1	4,021	0.02%
2023/12/26	1	53.80	0.2	54.23	54.20	0.8	4,024	0.02%
2023/12/25	1	54.10	0.2	54.30	54.00	0.8	4,015	0.02%
2023/12/22	1	54.40	5.1	55.39	54.50	-4.1	4,009	-0.10%
2023/12/21	5	55.30	0	0.00	54.80	5	3,997	0.13%
2023/12/20	0	0.00	5	56.50	55.60	-5	3,986	-0.13%
2023/12/19	0.2	56.55	0	0.00	56.00	0.2	3,976	0.01%
2023/12/18	14.3	59.19	4	58.88	57.90	10.3	3,957	0.26%
2023/12/15	0	0.00	1	64.00	62.80	-1	3,906	-0.03%
2023/12/14	0	0.00	2	62.55	63.00	-2	3,881	-0.05%
2023/12/13	0.2	61.90	0	0.00	61.80	0.2	3,880	0.01%
2023/12/11	0	0.00	2	61.90	61.40	-2	3,996	-0.05%
2023/12/08	1	63.10	0	0.00	63.20	1	4,038	0.02%
2023/12/07	0	0.00	1	64.50	63.70	-1	4,058	-0.02%
2023/12/06	1	62.80	5.2	63.00	62.90	-4.2	4,065	-0.10%
2023/12/05	1	61.70	0	0.00	62.10	1	4,062	0.02%
2023/12/04	7	64.47	5	63.90	62.90	2	4,137	0.05%
2023/12/01	4	58.55	3	59.47	59.10	1	4,059	0.02%
2023/11/29	0	0.00	6	55.80	56.00	-6	4,055	-0.15%
2023/11/27	4	55.05	0	0.00	55.00	4	4,158	0.10%
2023/11/21	4	56.25	7	56.11	55.30	-3	4,299	-0.07%
2023/11/20	5	55.60	0	0.00	56.10	5	4,373	0.11%
2023/11/16	1	53.50	0	0.00	53.60	1	4,418	0.02%
2023/11/15	0	0.00	5	54.20	53.70	-5	4,515	-0.11%
2023/11/14	1	53.30	0	0.00	52.90	1	4,598	0.02%
2023/11/13	5.1	53.01	0	0.00	53.00	5.1	4,744	0.11%
2023/11/10	1	53.30	0	0.00	53.30	1	4,800	0.02%
2023/11/09	1	54.20	0	0.00	54.50	1	4,906	0.02%
2023/11/08	2	54.60	0	0.00	54.60	2	4,939	0.04%
2023/11/07	4	55.80	0	0.00	55.10	4	5,035	0.08%
2023/11/03	1	54.60	0	0.00	54.70	1	5,245	0.02%
2023/11/02	5	56.04	6	56.60	56.20	-1	5,263	-0.02%
2023/11/01	1	55.10	2	53.90	55.20	-1	5,253	-0.02%
2023/10/31	7	56.79	8	56.68	55.70	-1	5,125	-0.02%
2023/10/24	0.1	53.90	0	0.00	54.50	0.1	5,117	0.00%
2023/10/23	0.1	52.50	0	0.00	53.10	0.1	5,180	0.00%
2023/10/19	0	0.00	0.5	52.60	52.90	-0.5	5,476	-0.01%
2023/10/18	0.1	52.30	0	0.00	52.50	0.1	5,509	0.00%
2023/10/17	0.6	53.75	0	0.00	53.20	0.6	5,542	0.01%
2023/10/16	0.2	54.00	0	0.00	53.90	0.2	5,743	0.00%
2023/10/13	5	54.20	5	54.80	54.20	0	6,203	0.00%
2023/10/11	1	55.10	1	55.20	55.20	0	6,710	0.00%
2023/10/06	9	57.81	1	56.40	56.40	8	6,638	0.12%
2023/10/05	1	59.00	1	58.90	58.90	0	6,601	0.00%
2023/10/04	0	0.00	1	58.70	59.20	-1	6,591	-0.02%
2023/10/03	4	59.60	3	59.53	59.50	1	6,600	0.02%
2023/10/02	0	0.00	2	60.45	60.40	-2	6,605	-0.03%
2023/09/28	2	59.15	1	59.40	59.40	1	6,596	0.02%
2023/09/27	2	58.55	1	58.90	58.90	1	6,608	0.02%
2023/09/25	0	0.00	0.1	59.60	60.40	-0.1	6,629	0.00%
2023/09/21	0	0.00	15	58.40	58.50	-15	6,655	-0.23%
2023/09/18	0	0.00	1	61.10	60.90	-1	6,806	-0.01%
2023/09/15	0	0.00	1	61.00	60.80	-1	6,861	-0.01%
2023/09/14	0	0.00	4.3	60.42	60.50	-4.3	6,871	-0.06%
2023/09/13	1	59.50	2	60.10	60.10	-1	6,876	-0.01%
2023/09/12	0	0.00	1	57.40	59.10	-1	6,857	-0.01%
2023/09/11	5	57.50	2	57.50	57.20	3	6,784	0.04%
2023/09/08	2	59.00	3.1	59.42	59.30	-1.1	6,697	-0.02%
2023/09/07	14	59.84	10	59.62	59.40	4	6,658	0.06%
2023/09/06	37	57.96	44.1	58.57	58.80	-7.1	6,563	-0.11%
2023/09/05	1.1	56.98	3	57.70	57.50	-2	6,516	-0.03%
2023/09/04	5	54.80	0	0.00	55.00	5	6,285	0.08%
2023/09/01	0	0.00	2	55.60	54.40	-2	6,286	-0.03%
2023/08/31	0	0.00	5.1	54.60	55.20	-5.1	6,233	-0.08%
2023/08/30	5	53.50	0	0.00	53.90	5	6,198	0.08%
2023/08/25	0	0.00	1	54.00	54.00	-1	6,187	-0.02%
2023/08/24	0	0.00	1	53.30	53.70	-1	6,151	-0.02%
2023/08/18	0	0.00	1	53.50	53.30	-1	5,889	-0.02%
2023/08/17	1	52.80	0	0.00	54.20	1	5,784	0.02%
2023/08/15	2	51.60	2	51.90	52.20	0	5,601	0.00%
2023/08/14	5	49.90	0	51.00	50.40	5	5,497	0.09%
2023/08/11	0	0.00	0	51.00	50.80	0	5,473	0.00%
2023/08/10	0	0.00	2	49.80	50.30	-2	5,409	-0.04%
2023/08/09	0	0.00	4	50.58	50.80	-4	5,299	-0.08%
2023/08/08	1	49.90	2	49.56	49.95	-1	5,202	-0.02%
2023/08/07	3	49.97	1	49.90	49.75	2	5,164	0.04%
2023/08/01	1	49.60	0	0.00	48.95	1	5,127	0.02%
2023/07/31	1	50.80	2	50.13	49.65	-1	5,123	-0.02%
2023/07/26	0	0.00	3	49.85	49.25	-3	5,055	-0.06%
2023/07/25	20	51.10	3	49.93	50.70	17	4,978	0.34%
2023/07/24	3	48.75	4	48.45	49.20	-1	4,760	-0.02%
2023/07/20	0	0.00	2	47.33	46.80	-2	4,612	-0.04%
2023/07/19	3.1	48.76	0	0.00	47.55	3.1	4,538	0.07%
2023/07/18	19	53.21	19.2	52.08	50.20	-0.2	4,397	0.00%
2023/07/17	3	54.30	52.2	54.35	54.40	-49.2	3,923	-1.25%
2023/07/14	3	49.00	236	49.04	49.50	-233	3,526	-6.61%	大賣/鉅額交易
2023/07/13	2	47.80	1	47.90	47.50	1	3,369	0.03%
2023/07/11	1	47.70	0	0.00	47.90	1	3,335	0.03%
2023/07/10	3	47.50	0	0.00	47.65	3	3,338	0.09%
2023/07/06	0	0.00	2	48.68	48.50	-2	3,390	-0.06%
2023/07/05	0.2	48.08	20	48.19	48.05	-19.9	3,435	-0.58%
2023/07/04	2	47.95	3	47.87	48.00	-1	3,524	-0.03%
2023/07/03	1	49.15	6	48.82	48.65	-5	3,480	-0.14%
2023/06/30	4	47.90	0	0.00	48.05	4	3,428	0.12%
2023/06/29	2	47.63	3	47.87	48.35	-1	3,397	-0.03%
2023/06/28	4	47.88	21	48.20	48.20	-17	3,311	-0.51%
2023/06/27	0	0.00	4	47.09	46.70	-4	3,114	-0.13%
2023/06/26	0	0.00	2	46.65	46.70	-2	3,031	-0.07%
2023/06/21	19	45.90	32	46.47	45.60	-13	2,969	-0.44%
2023/06/20	1	44.65	3	45.22	45.20	-2	2,867	-0.07%
2023/06/19	0	0.00	4	44.53	44.75	-4	2,778	-0.14%
2023/06/16	1	43.05	4	43.94	44.05	-3	2,707	-0.11%
2023/06/15	3	43.52	1	43.45	43.60	2	2,629	0.08%
2023/06/12	0.2	42.80	1	42.65	42.30	-0.8	2,541	-0.03%
2023/06/09	2	44.20	0	0.00	44.00	2	2,453	0.08%
2023/06/05	0	0.00	3	43.25	43.30	-3	2,195	-0.14%
2023/06/01	0	0.00	5	42.78	42.80	-5	2,132	-0.23%
2023/05/31	2	42.25	5	42.45	42.20	-3	2,097	-0.14%
2023/05/30	30	42.00	30	41.48	41.60	0	2,032	0.00%
2023/05/29	0	0.00	10	41.70	41.75	-10	2,016	-0.50%
2023/05/26	16	41.14	0	0.00	40.80	16	1,999	0.80%
2023/05/25	2	41.75	7	41.91	42.40	-5	1,945	-0.26%
2023/05/24	0	0.00	1	41.70	41.70	-1	1,895	-0.05%
2023/05/22	2	40.45	5	40.62	40.80	-3	1,870	-0.16%
2023/05/19	0	0.00	1	39.85	39.80	-1	1,846	-0.05%
2023/05/18	1	40.00	0	0.00	39.95	1	1,843	0.05%
2023/05/16	0	0.00	1	39.60	39.70	-1	1,785	-0.06%
2023/05/15	1	39.10	0	0.00	39.00	1	1,734	0.06%
2023/05/12	0	0.00	15	39.15	39.50	-15	1,717	-0.87%
2023/05/10	1	39.10	10	39.31	39.10	-9	1,647	-0.55%
2023/05/09	2	38.90	6	39.25	38.90	-4	1,611	-0.25%
2023/05/08	1	39.25	0	0.00	38.90	1	1,586	0.06%
2023/05/05	1	38.80	0	0.00	38.45	1	1,547	0.06%
2023/05/04	15	39.00	22.2	38.61	39.10	-7.2	1,518	-0.47%
2023/05/03	3	37.35	0	0.00	37.30	3	1,424	0.21%
2023/04/28	0	0.00	2	38.15	37.95	-2	1,422	-0.14%
2023/04/26	0	0.00	1	37.35	37.50	-1	1,403	-0.07%
2023/04/25	3	37.10	0	0.00	36.85	3	1,395	0.21%
2023/04/21	24	38.30	11	37.72	37.25	13	1,378	0.94%
2023/04/17	2	37.90	6	38.25	38.15	-4	1,256	-0.32%
2023/04/12	1	39.35	0	0.00	39.00	1	1,182	0.08%
2023/04/11	11	38.75	75	38.75	38.85	-64	1,133	-5.65%
2023/04/10	0	0.00	42	38.02	37.70	-42	1,047	-4.01%
2023/04/07	12	37.03	1	37.10	37.25	11	953	1.15%
2023/03/31	1	35.65	0	0.00	35.55	1	821	0.12%
2023/03/29	0	0.00	1	35.40	35.40	-1	810	-0.12%
2023/03/28	60	35.23	0	0.00	35.10	60	816	7.34%
2023/03/23	0	0.00	2	34.95	35.25	-2	800	-0.25%
2023/03/22	0	0.00	2	34.93	34.95	-2	794	-0.25%
2023/03/20	30	34.35	0	0.00	34.40	30	772	3.89%
2023/03/14	11	33.90	10	34.03	34.00	1	806	0.12%
2023/03/13	10	33.95	0	0.00	34.30	10	813	1.23%
2023/03/03	0	0.00	3	34.90	34.85	-3	838	-0.36%
2023/03/02	0.1	34.40	0	0.00	34.40	0.1	830	0.01%
2023/02/23	0	0.00	7	34.65	34.60	-7	846	-0.83%
2023/02/22	10	34.10	0	0.00	34.25	10	853	1.17%
2023/02/16	0.1	33.80	1	33.75	33.90	-0.9	879	-0.11%
2023/02/13	10	33.00	0	0.00	32.95	10	923	1.08%
2023/02/07	1	33.30	0	0.00	33.55	1	1,101	0.09%
2023/02/02	3	33.65	0	0.00	33.70	3	1,338	0.22%
2023/01/30	3	32.15	0	0.00	32.10	3	1,302	0.23%
2023/01/09	0	0.00	2	32.45	32.35	-2	1,278	-0.16%
2022/12/29	2	31.15	0	0.00	31.40	2	1,313	0.15%
2022/12/20	1	32.30	0	0.00	31.50	1	1,335	0.07%
2022/12/16	3	32.80	0	0.00	32.80	3	1,331	0.23%
2022/12/06	3	34.30	0	0.00	34.15	3	1,304	0.23%
2022/11/30	0	0.00	10	34.60	34.25	-10	1,244	-0.80%
2022/11/23	0	0.00	10	33.95	33.80	-10	1,226	-0.82%
2022/11/16	3	34.40	0	0.00	34.35	3	1,184	0.25%
2022/11/15	0	0.00	1	34.10	34.10	-1	1,155	-0.09%
2022/11/10	0	0.00	2	33.70	33.75	-2	1,131	-0.18%
2022/11/04	0	0.00	1	33.40	33.40	-1	1,093	-0.09%
2022/11/02	2	32.95	7	33.89	33.05	-5	1,017	-0.49%
2022/11/01	0	0.00	1	31.60	31.60	-1	851	-0.12%
2022/09/26	1	30.10	0	0.00	29.50	1	838	0.12%
2022/09/13	0	0.00	1	32.65	32.60	-1	886	-0.11%
2022/08/31	0	0.00	5	31.85	32.75	-5	889	-0.56%
2022/08/26	1	32.20	0	0.00	32.15	1	870	0.11%
2022/08/25	0	0.00	5	31.75	31.90	-5	879	-0.57%
2022/08/24	0	0.00	5	31.75	31.50	-5	894	-0.56%
2022/08/22	0	0.00	3	31.95	31.85	-3	906	-0.33%
2022/08/17	2	31.73	0	0.00	31.70	2	887	0.23%
2022/08/12	0	0.00	1	30.75	30.75	-1	817	-0.12%
2022/08/11	2	30.40	0	0.00	30.55	2	806	0.25%
2022/08/10	1	29.60	0	0.00	29.90	1	799	0.13%
2022/08/08	1	31.70	0	0.00	31.80	1	789	0.13%
2022/08/05	3	31.90	0	0.00	31.90	3	764	0.39%
2022/07/27	2	32.35	0	0.00	32.50	2	837	0.24%
2022/07/21	0	0.00	1	33.35	33.35	-1	888	-0.11%
2022/07/20	5	32.86	0	32.95	32.60	5	881	0.57%
2022/07/14	2.2	30.91	1	31.10	31.40	1.2	880	0.14%
2022/07/12	1	30.00	0	0.00	30.00	1	880	0.11%
2022/07/08	0	0.00	3	31.52	31.40	-3	887	-0.34%
2022/07/06	2	30.48	0	0.00	30.15	2	897	0.22%
2022/07/04	1	30.25	0	0.00	30.30	1	922	0.11%
2022/06/30	1	32.15	0	0.00	31.65	1	920	0.11%
2022/06/14	2	34.90	0	0.00	35.00	2	898	0.22%
2022/06/13	4	35.24	0	0.00	35.10	4	907	0.44%
2022/06/10	1	36.30	0	0.00	36.20	1	912	0.11%
2022/06/02	0	37.50	0	0.00	37.20	0	962	0.00%
2022/05/30	3	36.70	0	0.00	36.75	3	982	0.31%
2022/05/24	1	36.25	0	0.00	36.05	1	1,058	0.09%
2022/05/12	12	34.01	0	0.00	33.85	12	1,342	0.89%
2022/05/10	0	0.00	2	34.30	35.25	-2	1,316	-0.15%
2022/05/09	3.2	35.44	1	36.30	35.40	2.2	1,311	0.17%
2022/05/05	1	38.40	0	0.00	38.35	1	1,270	0.08%
2022/05/03	3	38.08	2	38.00	38.00	1	1,264	0.08%
2022/04/28	2	38.65	0	0.00	38.60	2	1,249	0.16%
2022/04/21	0	0.00	1	40.50	40.50	-1	1,250	-0.08%
2022/04/19	1	40.10	0	0.00	39.90	1	1,268	0.08%
2022/04/18	1	39.80	0	39.90	39.80	1	1,285	0.07%
2022/04/15	1	40.05	0	0.00	40.05	1	1,291	0.08%
2022/04/14	0	0.00	3	41.00	40.50	-3	1,316	-0.23%
2022/04/13	4	39.65	0	0.00	40.95	4	1,318	0.30%
2022/04/11	10	39.90	0	0.00	39.70	10	1,327	0.75%
2022/04/07	6	41.11	0	41.65	40.75	6	1,314	0.46%
2022/04/01	1	41.95	0	0.00	42.00	1	1,312	0.08%
2022/03/17	0	0.00	5	42.15	42.25	-5	1,409	-0.35%
2022/03/16	5	41.25	0	0.00	41.25	5	1,411	0.35%
2022/03/10	0	0.00	40	42.48	42.35	-40	1,475	-2.71%
2022/03/08	20	41.50	0	0.00	41.35	20	1,486	1.35%
2022/03/07	20	42.80	0	0.00	42.65	20	1,469	1.36%
2022/02/23	0	0.00	3	45.02	44.95	-3	1,485	-0.20%
2022/02/22	2	44.70	0	0.00	44.90	2	1,495	0.13%
2022/02/18	1	44.00	0	0.00	44.40	1	1,465	0.07%
2022/02/17	15	43.92	0	0.00	43.80	15	1,676	0.89%
2022/02/15	0.2	42.00	0	0.00	41.85	0.2	1,731	0.01%
2022/02/08	0	0.00	20	43.00	43.15	-20	1,827	-1.09%
2022/02/07	1	42.20	1	42.30	42.85	0	1,856	0.00%
2022/01/26	2	41.65	0	0.00	41.60	2	1,872	0.11%
2022/01/24	10	42.00	0	0.00	42.25	10	1,978	0.51%
2022/01/21	10	42.70	0	0.00	42.55	10	1,980	0.50%
2022/01/07	2	43.75	0	0.00	43.50	2	1,951	0.10%
2022/01/05	0	0.00	12	44.85	44.65	-12	1,930	-0.62%
2021/12/29	0	0.00	0.4	45.05	45.25	-0.4	1,916	-0.02%
2021/12/28	0	0.00	5	45.35	45.45	-5	1,921	-0.26%
2021/12/27	0	0.00	10	45.70	45.60	-10	1,941	-0.51%
2021/12/16	0	0.00	1	44.70	44.25	-1	1,983	-0.05%
2021/12/07	2	45.20	0	0.00	44.90	2	1,999	0.10%
2021/11/30	1	44.55	0	0.00	44.55	1	1,997	0.05%
2021/11/26	10	44.65	0	0.00	44.45	10	1,972	0.51%
2021/11/24	10	45.75	2	45.83	45.85	8	1,949	0.41%
2021/11/23	0	0.00	10	45.90	45.90	-10	1,949	-0.51%
2021/11/22	0	0.00	1	46.60	46.65	-1	1,944	-0.05%
2021/11/19	0	0.00	7	45.80	45.70	-7	1,923	-0.36%
2021/11/16	18	47.27	23	47.46	47.15	-5	1,842	-0.27%
2021/11/15	0	0.00	19	44.90	46.50	-19	1,600	-1.19%
2021/11/10	22	43.85	2	43.95	44.00	20	1,574	1.27%
2021/11/08	0	0.00	5	44.05	44.10	-5	1,610	-0.31%
2021/11/04	0	0.00	25	43.83	43.95	-25	1,698	-1.47%
2021/11/03	0	0.00	1	43.00	43.30	-1	1,714	-0.06%
2021/11/02	25	43.01	5	43.80	42.65	20	1,793	1.11%
2021/11/01	0	0.00	10	42.53	42.90	-10	1,853	-0.54%
2021/10/27	0	0.00	10	41.30	41.60	-10	1,899	-0.53%
2021/10/18	10	39.75	0	0.00	39.70	10	2,053	0.49%
2021/10/06	0	0.00	0.1	38.95	38.65	-0.1	2,547	0.00%
2021/10/05	0	0.00	0.2	39.05	39.30	-0.2	2,620	-0.01%
2021/10/01	0.1	40.00	5	39.70	39.75	-5	2,695	-0.18%
2021/09/30	0	0.00	1	40.85	40.95	-1	2,690	-0.04%
2021/09/29	5	41.05	0	0.00	41.15	5	2,703	0.18%
2021/09/28	5	41.60	20	42.00	42.00	-15	2,742	-0.55%
2021/09/27	0	0.00	5	42.80	42.85	-5	2,740	-0.18%
2021/09/23	0	0.00	1	42.65	42.85	-1	2,789	-0.04%
2021/09/22	5	41.90	0	0.00	42.20	5	2,824	0.18%
2021/09/13	0	0.00	2	42.58	42.65	-2	3,397	-0.06%
2021/09/10	5	42.40	5	43.15	42.55	0	3,453	0.00%
2021/09/09	1	40.95	0	0.00	41.20	1	3,464	0.03%
2021/09/08	5	41.10	0	0.00	40.85	5	3,519	0.14%
2021/09/07	0	0.00	4	41.58	41.70	-4	3,544	-0.11%
2021/09/02	5	42.10	0	0.00	42.00	5	3,673	0.14%
2021/09/01	0	0.00	3	42.38	42.50	-3	3,688	-0.08%
2021/08/23	0	0.00	5	41.30	41.60	-5	3,820	-0.13%
2021/08/20	1	40.70	0	0.00	40.55	1	3,828	0.03%
2021/08/19	6	40.84	0	0.00	40.80	6	3,831	0.16%
2021/08/18	5	40.70	0	0.00	42.20	5	3,841	0.13%
2021/08/17	4	40.70	0	0.00	40.60	4	3,882	0.10%
2021/08/16	4	40.66	0	0.00	41.60	4	3,910	0.10%
2021/08/13	0	42.75	0	0.00	41.95	0	3,894	0.00%
2021/08/12	3	44.37	1	44.95	44.30	2	4,118	0.05%
2021/08/11	2	47.00	0	0.00	46.75	2	4,172	0.05%
2021/08/09	7	48.44	0	0.00	48.15	7	4,196	0.17%
2021/08/06	1	49.50	1	49.35	49.30	0	4,195	0.00%
2021/08/05	11	49.33	27	49.48	49.55	-16	4,156	-0.38%
2021/08/04	1	48.55	0	0.00	48.35	1	4,121	0.02%
2021/08/02	0	0.00	15	48.12	48.30	-15	4,211	-0.36%
2021/07/27	0	0.00	1	48.15	47.40	-1	4,389	-0.02%
2021/07/22	0	0.00	5	47.15	47.10	-5	4,676	-0.11%
2021/07/21	7	46.08	0	0.00	46.25	7	4,687	0.15%
2021/07/20	10	46.70	0	0.00	46.65	10	4,682	0.21%
2021/07/19	12	47.60	1	47.75	47.60	11	4,685	0.23%
2021/07/15	2	48.15	0	0.00	48.25	2	4,889	0.04%
2021/07/14	12	48.14	2	48.45	48.20	10	4,920	0.20%
2021/07/13	2	50.30	10	50.47	49.05	-8	4,891	-0.16%
2021/07/12	0	0.00	1	49.00	49.15	-1	4,678	-0.02%
2021/07/08	2.1	48.64	0	0.00	48.00	2.1	4,671	0.04%
2021/07/07	1	48.15	1	48.30	47.65	0	4,704	0.00%
2021/07/06	0.1	48.15	50	47.94	48.15	-49.9	4,780	-1.04%
2021/07/05	0	0.00	5	48.25	48.40	-5	5,033	-0.10%
2021/07/02	0	0.00	1	47.70	47.30	-1	5,123	-0.02%
2021/07/01	0	0.00	2	47.38	47.15	-2	5,162	-0.04%
2021/06/30	1	47.60	0	0.00	47.60	1	5,155	0.02%
2021/06/29	0	0.00	1	47.65	47.55	-1	5,173	-0.02%
2021/06/28	1.1	48.02	6.2	48.26	48.00	-5.1	5,210	-0.10%
2021/06/25	6.1	47.84	0	0.00	47.55	6.1	5,209	0.12%
2021/06/24	1.1	48.03	3.1	47.86	48.15	-2	5,229	-0.04%
2021/06/23	57.3	48.68	33	48.50	48.40	24.3	5,236	0.46%
2021/06/22	19	48.62	6.2	47.81	47.65	12.8	5,254	0.24%
2021/06/21	5.1	45.40	5	45.95	46.05	0.1	5,322	0.00%
2021/06/18	2	46.35	109	46.27	46.60	-107	5,441	-1.97%	大賣/鉅額交易
2021/06/17	0	0.00	3	45.90	46.05	-3	5,455	-0.05%
2021/06/16	2.1	45.21	0	0.00	45.20	2.1	5,456	0.04%
2021/06/11	1	45.05	5	45.50	45.15	-4	5,528	-0.07%
2021/06/10	4	44.66	0	0.00	44.80	4	5,529	0.07%
2021/06/09	5	44.20	4	44.60	44.25	1	5,598	0.02%
2021/06/08	4	44.25	5	44.35	44.20	-1	5,652	-0.02%
2021/06/07	7	43.46	0	0.00	43.70	7	5,700	0.12%
2021/06/03	2	44.80	0	0.00	44.65	2	5,781	0.03%
2021/06/02	0.1	44.20	0	0.00	44.65	0.1	5,812	0.00%
2021/05/27	0	0.00	2	43.90	44.00	-2	6,162	-0.03%
2021/05/25	0	0.00	3	44.23	44.10	-3	6,577	-0.05%
2021/05/24	3	43.05	6	43.20	43.50	-3	6,656	-0.05%
2021/05/21	11	43.43	9	43.75	43.60	2	6,773	0.03%
2021/05/20	131	45.11	23	44.73	43.40	108	6,861	1.57%	大買/鉅額交易
2021/05/19	16	42.49	0	0.00	43.35	16	6,619	0.24%
2021/05/18	2	40.55	18	41.58	42.10	-16	6,594	-0.24%
2021/05/17	39	39.19	17	39.47	38.95	22	6,581	0.33%
2021/05/14	1	41.20	0	0.00	40.55	1	6,524	0.02%
2021/05/13	14	39.93	15	40.67	40.30	-1	6,499	-0.02%
2021/05/12	53	39.82	5	40.00	40.50	48	6,468	0.74%
2021/05/11	27.3	43.52	10	43.80	43.15	17.3	6,383	0.27%
2021/05/10	0	0.00	4	45.96	45.50	-4	6,327	-0.06%
2021/05/07	3	45.80	1	46.35	46.25	2	6,321	0.03%
2021/05/06	3	45.00	0	0.00	45.00	3	6,318	0.05%
2021/05/05	3	45.70	0	0.00	45.25	3	6,321	0.05%
2021/05/04	20	46.91	11	46.55	45.65	9	6,305	0.14%
2021/05/03	12.4	48.55	6	48.40	47.90	6.4	6,201	0.10%
2021/04/29	9.3	50.42	0	0.00	49.70	9.3	6,115	0.15%
2021/04/28	5	50.74	2	50.45	51.10	3	6,010	0.05%
2021/04/27	1	49.85	1	49.71	49.70	0	6,008	0.00%
2021/04/26	5	50.14	0	0.00	50.20	5	6,016	0.08%
2021/04/23	5	49.90	0	0.00	49.95	5	6,022	0.08%
2021/04/22	11.1	51.20	22	49.81	49.45	-10.9	6,073	-0.18%
2021/04/21	3.2	52.47	0	0.00	51.60	3.2	6,049	0.05%
2021/04/20	0	0.00	2	51.20	51.40	-2	5,941	-0.03%
2021/04/19	0	0.00	14	50.30	50.40	-14	5,948	-0.24%
2021/04/16	0	0.00	3	50.03	50.00	-3	5,981	-0.05%
2021/04/15	2	49.63	8	49.80	49.70	-6	5,993	-0.10%
2021/04/14	7	48.74	1	49.75	49.30	6	6,013	0.10%
2021/04/13	2	51.10	21	51.38	50.40	-19	5,978	-0.32%
2021/04/12	3	52.07	13	51.88	51.90	-10	5,958	-0.17%
2021/04/09	16	53.13	14	53.25	53.10	2	5,898	0.03%
2021/04/08	11	50.66	4	51.73	51.90	7	5,649	0.12%
2021/04/07	0	0.00	3	49.70	50.20	-3	5,523	-0.05%
2021/04/06	0	0.00	2	49.35	49.35	-2	5,523	-0.04%
2021/04/01	2	49.23	0	0.00	49.25	2	5,532	0.04%
2021/03/31	4	49.46	1	49.50	49.35	3	5,526	0.05%
2021/03/30	15	49.28	1	49.10	49.25	14	5,499	0.25%
2021/03/29	1	49.05	0	0.00	49.25	1	5,489	0.02%
2021/03/26	2	49.30	1	49.30	49.35	1	5,473	0.02%
2021/03/25	4	49.09	0	0.00	48.75	4	5,488	0.07%
2021/03/24	22	50.30	3	50.60	50.10	19	5,418	0.35%
2021/03/23	0	0.00	12	49.60	50.10	-12	5,105	-0.24%
2021/03/19	1	48.00	1	48.10	48.20	0	5,002	0.00%
2021/03/16	1	47.75	0	0.00	47.45	1	5,151	0.02%
2021/03/15	13	47.74	0	0.00	47.90	13	5,377	0.24%
2021/03/12	1	47.00	0	0.00	47.10	1	5,348	0.02%
2021/03/10	0	0.00	45	46.70	46.45	-45	5,480	-0.82%
2021/03/09	0	0.00	6	46.14	46.20	-6	5,507	-0.11%
2021/03/03	0	0.00	0.5	46.30	46.30	-0.5	5,918	-0.01%
2021/03/02	2	46.45	30.3	46.49	46.10	-28.3	5,904	-0.48%
2021/02/26	6	46.53	25	46.48	46.20	-19	5,786	-0.33%
2021/02/25	0	0.00	20	45.48	45.55	-20	5,606	-0.36%
2021/02/24	20	45.85	28	45.10	45.35	-8	5,603	-0.14%
2021/02/23	9	45.30	0	0.00	45.30	9	5,524	0.16%
2021/02/22	7	45.06	0	0.00	44.80	7	5,452	0.13%
2021/02/19	6	44.13	0	0.00	44.20	6	5,366	0.11%
2021/02/18	1	43.45	21	43.68	43.80	-20	5,408	-0.37%
2021/02/03	0	0.00	10	42.60	42.40	-10	5,774	-0.17%
2021/02/01	0	0.00	14	41.50	41.55	-14	6,010	-0.23%
2021/01/29	0	0.00	0.2	41.70	41.30	-0.2	6,148	0.00%
2021/01/27	0	0.00	10	43.40	42.50	-10	6,236	-0.16%
2021/01/26	10	41.60	1	41.80	41.80	9	6,609	0.14%
2021/01/25	0	0.00	4	42.23	42.30	-4	6,623	-0.06%
2021/01/22	3	41.37	0	0.00	41.80	3	6,615	0.05%
2021/01/21	2	41.80	1	41.25	41.25	1	6,639	0.02%
2021/01/20	42	41.91	0	0.00	41.65	42	6,698	0.63%
2021/01/19	10	43.45	10	43.50	43.45	0	6,623	0.00%
2021/01/18	11	42.45	0	0.00	42.85	11	6,626	0.17%
2021/01/14	2	44.65	103	43.87	44.50	-101	6,626	-1.52%	大賣/鉅額交易
2021/01/13	1	43.50	0	0.00	43.70	1	6,588	0.02%
2021/01/12	5	43.30	3	44.10	43.20	2	6,569	0.03%
2021/01/11	0	0.00	3	44.30	44.30	-3	6,566	-0.05%
2021/01/08	5	44.00	0	0.00	43.80	5	6,544	0.08%
2021/01/07	1	43.70	0	0.00	43.80	1	6,606	0.02%
2021/01/06	0	0.00	10	44.40	43.40	-10	6,616	-0.15%
2021/01/05	0	0.00	11	44.14	44.15	-11	6,611	-0.17%
2021/01/04	10	43.90	0	0.00	43.60	10	6,585	0.15%
2020/12/31	0	0.00	1	43.40	43.35	-1	6,580	-0.02%
2020/12/29	10	43.10	0	0.00	43.05	10	6,593	0.15%
2020/12/28	0	0.00	2	43.60	43.60	-2	6,551	-0.03%
2020/12/23	10.4	42.90	0	0.00	43.00	10.4	6,524	0.16%
2020/12/22	23	43.05	0	0.00	42.90	23	6,618	0.35%
2020/12/21	10	43.36	0	0.00	43.70	10	6,677	0.15%
2020/12/18	0	0.00	5	44.48	44.10	-5	6,650	-0.08%
2020/12/17	1	44.40	0	0.00	44.70	1	6,631	0.02%
2020/12/15	10	44.14	1	44.75	43.85	9	6,726	0.13%
2020/12/14	0.2	45.00	1	45.40	45.35	-0.8	6,671	-0.01%
2020/12/11	5	44.21	0	0.00	45.00	5	6,626	0.08%
2020/12/10	2	45.70	4	45.65	45.85	-2	6,549	-0.03%
2020/12/09	16	45.96	20	45.93	46.55	-4	6,431	-0.06%
2020/12/08	6	44.83	25.3	44.96	44.80	-19.3	6,235	-0.31%
2020/12/07	6	45.23	6	46.18	45.25	0	6,283	0.00%
2020/12/04	12	45.14	33	45.01	45.20	-21	6,218	-0.34%
2020/12/03	7	45.14	23	45.11	45.05	-16	6,188	-0.26%
2020/12/02	54	45.66	3	45.60	45.55	51	6,174	0.83%
2020/11/30	21	45.35	30	45.31	44.85	-9	6,089	-0.15%
2020/11/27	26	44.77	0	0.00	44.55	26	6,023	0.43%
2020/11/26	1	44.20	1	44.00	44.20	0	6,021	0.00%
2020/11/25	5	44.30	0	0.00	43.70	5	6,044	0.08%
2020/11/24	4	44.66	1	45.15	44.45	3	6,024	0.05%
2020/11/23	36.1	44.21	0	0.00	44.35	36.1	5,947	0.61%
2020/11/20	2	44.00	0	0.00	44.15	2	5,967	0.03%
2020/11/19	0	0.00	0	44.35	43.85	0	6,026	0.00%
2020/11/18	0	0.00	21	43.75	43.50	-21	6,266	-0.34%
2020/11/17	0	0.00	0	43.70	43.40	0	6,470	0.00%
2020/11/16	0	0.00	26	43.79	43.85	-26	6,809	-0.38%
2020/11/13	11	42.80	27	43.03	43.20	-16	7,000	-0.23%
2020/11/12	0	0.00	10	42.92	42.70	-10	7,850	-0.13%
2020/11/11	0	0.00	6	42.85	42.95	-6	8,502	-0.07%
2020/11/10	6	42.35	5	42.60	42.40	1	8,790	0.01%
2020/11/09	0	0.00	2	42.13	42.15	-2	8,928	-0.02%
2020/11/06	133.2	41.94	9	42.00	41.75	124.2	8,994	1.38%	大買/鉅額交易
2020/11/05	2	40.85	0	0.00	40.90	2	8,920	0.02%
2020/11/04	11	40.85	0	0.00	41.00	11	8,951	0.12%
2020/11/03	5	41.33	6	42.02	41.10	-1	8,923	-0.01%
2020/11/02	0	0.00	1	38.95	39.60	-1	8,564	-0.01%
2020/10/30	10	39.13	0	0.00	39.15	10	8,664	0.12%
2020/10/29	1	39.15	0	0.00	39.70	1	8,671	0.01%
2020/10/28	47	40.07	0	0.00	39.80	47	8,670	0.54%
2020/10/27	5	41.10	5	41.10	41.20	0	8,599	0.00%
2020/10/26	5.2	41.70	12	41.52	41.60	-6.8	8,638	-0.08%
2020/10/23	10	41.18	0	0.00	41.05	10	8,658	0.12%
2020/10/22	7	41.61	1	42.05	41.45	6	8,666	0.07%
2020/10/21	10	41.95	11	41.87	41.85	-1	8,717	-0.01%
2020/10/20	1	41.25	0	0.00	41.25	1	8,842	0.01%
2020/10/19	3	41.72	20	41.48	41.35	-17	9,033	-0.19%
2020/10/16	10	40.55	5	41.00	40.65	5	9,143	0.05%
2020/10/15	3	41.83	0	0.00	41.50	3	9,288	0.03%
2020/10/12	0	0.00	1	40.70	40.85	-1	9,806	-0.01%
2020/10/05	0	0.00	2	39.68	39.65	-2	10,871	-0.02%
2020/09/28	0	0.00	5	39.20	39.05	-5	11,633	-0.04%
2020/09/25	26	38.21	100	38.28	38.05	-74	12,069	-0.61%
2020/09/24	8	40.49	20	39.75	39.75	-12	12,326	-0.10%
2020/09/22	6	41.81	0	0.00	41.65	6	12,801	0.05%
2020/09/18	2	43.58	2	43.75	43.60	0	12,859	0.00%
2020/09/14	0	0.00	5	41.65	41.85	-5	12,907	-0.04%
2020/09/11	13	41.70	75	41.96	41.30	-62	12,902	-0.48%
2020/09/10	42	42.54	0	0.00	42.25	42	12,834	0.33%
2020/09/09	30	42.15	0	0.00	42.20	30	12,751	0.24%
2020/09/08	0	0.00	4	43.43	43.05	-4	12,663	-0.03%
2020/09/07	3	43.78	2	43.50	43.50	1	12,664	0.01%
2020/09/04	1	44.40	2	44.45	44.45	-1	12,725	-0.01%
2020/09/03	4	45.05	4	45.35	45.15	0	12,660	0.00%
2020/09/02	4	44.70	3	44.70	44.60	1	12,555	0.01%
2020/09/01	4	44.10	1	42.70	44.20	3	12,478	0.02%
2020/08/31	5	43.92	3	43.80	43.55	2	12,403	0.02%
2020/08/28	8	42.63	4	42.58	43.50	4	12,488	0.03%
2020/08/27	5	43.90	2	43.13	43.20	3	12,500	0.02%
2020/08/26	13	44.26	0	0.00	44.10	13	12,464	0.10%
2020/08/24	12	45.17	1	44.60	44.60	11	12,612	0.09%
2020/08/21	2	43.98	1	44.45	43.95	1	12,397	0.01%
2020/08/20	4	43.79	5	45.13	43.35	-1	12,262	-0.01%
2020/08/19	45	48.90	1	49.20	48.15	44	11,877	0.37%
2020/08/18	43.2	49.17	9	49.41	48.15	34.2	11,533	0.30%
2020/08/17	103	47.27	79.1	47.03	49.65	23.9	10,644	0.22%	大買/
2020/08/14	163	44.84	105	44.95	45.15	58	9,929	0.58%	大買/大賣/
2020/08/13	8	42.79	3	42.70	42.35	5	9,575	0.05%
2020/08/12	0	0.00	5	43.82	44.15	-5	9,310	-0.05%
2020/08/11	3	42.70	0	0.00	42.55	3	9,225	0.03%
2020/08/07	0	0.00	2	44.15	43.85	-2	9,266	-0.02%
2020/08/05	4	43.23	1	43.50	43.30	3	9,427	0.03%
2020/08/04	11	42.05	0	0.00	42.00	11	9,637	0.11%
2020/07/30	3	40.95	2	41.55	41.25	1	9,670	0.01%
2020/07/28	2	41.20	0	0.00	40.15	2	9,660	0.02%
2020/07/27	0	0.00	13	42.01	41.55	-13	9,672	-0.13%
2020/07/24	1	43.80	5	43.91	42.80	-4	9,622	-0.04%
2020/07/23	10	44.96	1	44.90	45.00	9	9,561	0.09%
2020/07/22	0	0.00	13	45.22	45.40	-13	9,399	-0.14%
2020/07/21	2	45.88	13	45.50	45.25	-11	9,255	-0.12%
2020/07/20	5	45.60	1	45.65	45.30	4	9,126	0.04%
2020/07/17	50	46.68	30	46.67	45.25	20	9,072	0.22%
2020/07/16	0	0.00	12	45.84	45.75	-12	8,704	-0.14%
2020/07/15	11	45.55	14	45.03	45.00	-3	8,611	-0.03%
2020/07/14	9	44.98	0	0.00	45.10	9	8,533	0.11%
2020/07/13	8	46.43	8	46.36	46.35	0	8,375	0.00%
2020/07/10	3	43.30	0	0.00	43.00	3	7,946	0.04%
2020/07/09	15	46.08	85	45.31	44.50	-70	7,828	-0.89%
2020/07/08	15	44.27	11	44.88	45.45	4	7,619	0.05%
2020/07/07	78	44.47	25	43.92	44.10	53	7,491	0.71%
2020/07/06	11	45.59	22	44.43	45.00	-11	7,417	-0.15%
2020/07/03	15	42.14	145	42.92	43.00	-130	7,059	-1.84%	大賣/鉅額交易
2020/07/02	113	41.76	13	41.57	41.90	100	6,805	1.47%	大買/
2020/07/01	3	39.80	117	39.75	39.80	-114	6,455	-1.77%	大賣/鉅額交易
2020/06/30	1	39.10	11	38.82	38.80	-10	6,322	-0.16%
2020/06/29	4	38.24	1	38.30	38.05	3	6,286	0.05%
2020/06/24	13	39.11	4	39.05	39.15	9	6,262	0.14%
2020/06/22	6	38.58	1	38.55	38.45	5	6,299	0.08%
2020/06/19	0	0.00	4	38.43	39.10	-4	6,389	-0.06%
2020/06/18	0	0.00	25	38.10	38.05	-25	6,387	-0.39%
2020/06/17	0	0.00	18	37.92	37.85	-18	6,431	-0.28%
2020/06/16	0	0.00	14	37.94	37.70	-14	6,584	-0.21%
2020/06/15	6	37.08	0	0.00	36.95	6	6,711	0.09%
2020/06/12	56	37.64	5	37.57	37.75	51	6,765	0.75%
2020/06/11	21	39.23	20	39.60	38.45	1	6,803	0.01%
2020/06/10	100	38.93	0	0.00	38.75	100	6,737	1.48%
2020/06/09	11	39.00	7	39.20	38.70	4	6,889	0.06%
2020/06/08	1	38.85	0	0.00	38.90	1	6,944	0.01%
2020/06/05	1	39.05	0	39.05	39.05	1	6,952	0.01%
2020/06/04	3	39.23	6	39.47	39.30	-3	7,013	-0.04%
2020/06/03	1	38.55	3	38.95	39.00	-2	6,890	-0.03%
2020/06/02	2	38.75	0	0.00	38.55	2	6,857	0.03%
2020/06/01	5	38.81	52	38.59	38.95	-47	6,885	-0.68%
2020/05/29	58	38.18	10	38.07	38.75	48	7,206	0.67%
2020/05/28	5	37.70	9	37.65	37.50	-4	7,077	-0.06%
2020/05/27	11	36.56	101	37.40	37.40	-90	7,029	-1.28%	大賣/
2020/05/26	50	36.78	0	0.00	36.70	50	6,982	0.72%
2020/05/25	3	35.85	0	0.00	36.40	3	6,977	0.04%
2020/05/22	0	0.00	50	36.42	36.35	-50	6,976	-0.72%
2020/05/19	81	37.08	0	0.00	36.85	81	6,921	1.17%
2020/05/18	18	36.62	0	0.00	36.45	18	6,887	0.26%
2020/05/15	10	37.70	3	37.65	37.60	7	6,813	0.10%
2020/05/14	48	38.27	0	0.00	37.65	48	6,773	0.71%
2020/05/13	6	39.14	0	0.00	39.05	6	6,663	0.09%
2020/05/12	7	39.61	33	39.76	39.70	-26	6,607	-0.39%
2020/05/11	27	40.31	17	39.88	41.10	10	6,463	0.15%
2020/05/07	0	0.00	4	38.90	38.85	-4	6,126	-0.07%
2020/05/06	3	38.67	2	38.75	38.35	1	6,115	0.02%
2020/05/05	4	39.00	1	38.80	38.80	3	6,120	0.05%
2020/05/04	1	38.95	0	0.00	39.00	1	6,133	0.02%
2020/04/30	21	39.97	42	39.73	40.00	-21	6,145	-0.34%
2020/04/29	0	0.00	1	39.10	38.90	-1	6,134	-0.02%
2020/04/28	30	39.50	0	0.00	38.65	30	6,167	0.49%
2020/04/27	0	0.00	5	39.33	39.35	-5	6,181	-0.08%
2020/04/22	5	39.29	0	0.00	39.35	5	6,099	0.08%
2020/04/21	4	38.34	0	0.00	38.15	4	6,082	0.07%
2020/04/17	12	39.69	7	39.45	39.45	5	6,056	0.08%
2020/04/16	2	39.70	2	40.00	40.00	0	5,942	0.00%
2020/04/15	5	40.45	0	0.00	39.90	5	5,908	0.08%
2020/04/13	2	39.58	20	39.76	39.60	-18	5,773	-0.31%
2020/04/09	21	39.19	28	38.88	38.60	-7	5,704	-0.12%
2020/04/08	1	37.05	11	37.49	37.60	-10	5,578	-0.18%
2020/04/07	21	35.71	0	0.00	36.60	21	5,546	0.38%
2020/04/01	5	33.65	0	0.00	33.70	5	5,534	0.09%
2020/03/31	0	0.00	16	33.24	33.10	-16	5,529	-0.29%
2020/03/30	15	32.00	5	32.85	33.20	10	5,552	0.18%
2020/03/27	1	33.00	8	33.56	32.50	-7	5,567	-0.13%
2020/03/26	6	32.26	2	31.05	32.90	4	5,468	0.07%
2020/03/25	17	31.68	21	31.69	31.60	-4	5,359	-0.07%
2020/03/24	10	28.60	2	29.00	29.00	8	5,227	0.15%
2020/03/23	3	26.55	20	27.15	26.40	-17	5,163	-0.33%
2020/03/20	6	30.13	6	29.36	28.00	0	5,115	0.00%
2020/03/19	2	27.40	7	28.23	27.45	-5	4,974	-0.10%
2020/03/18	1	31.00	1	30.95	30.40	0	4,854	0.00%
2020/03/17	0	0.00	2	31.30	30.50	-2	4,809	-0.04%
2020/03/16	2	33.05	1	33.20	31.55	1	4,763	0.02%
2020/03/13	4	31.99	1	32.30	33.15	3	4,720	0.06%
2020/03/12	1	36.25	5	35.50	35.40	-4	4,616	-0.09%
2020/03/11	7	38.51	4	39.03	38.30	3	4,541	0.07%
2020/03/10	4	38.46	3	38.30	39.50	1	4,507	0.02%
2020/03/09	3	39.35	2	39.70	39.10	1	4,432	0.02%
2020/03/06	6	41.09	5	41.52	41.05	1	4,384	0.02%
2020/03/05	0	0.00	2	41.60	41.70	-2	4,371	-0.05%
2020/03/04	15	42.10	15	41.65	41.50	0	4,306	0.00%
2020/03/03	0	0.00	4	39.28	40.40	-4	3,901	-0.10%
2020/02/27	3	36.85	2	36.00	36.00	1	3,885	0.03%
2020/02/26	1	37.90	0	0.00	37.60	1	3,880	0.03%
2020/02/25	1	38.50	0	0.00	38.40	1	3,905	0.03%
2020/02/24	1	38.05	0	0.00	38.25	1	3,975	0.03%
2020/02/21	1	38.80	0	0.00	38.55	1	4,107	0.02%
2020/02/18	1	39.10	0	0.00	38.95	1	4,387	0.02%
2020/02/17	1	39.20	0	0.00	39.20	1	4,805	0.02%
2020/02/12	0	0.00	4	39.48	39.65	-4	5,443	-0.07%
2020/02/11	0	0.00	2	39.10	38.70	-2	5,693	-0.04%
2020/02/10	0	0.00	2	38.50	38.00	-2	5,705	-0.04%
2020/02/06	0	0.00	4	39.00	39.10	-4	5,791	-0.07%
2020/02/05	2	37.95	1	38.00	37.95	1	5,844	0.02%
2020/02/04	0	0.00	6	38.05	37.90	-6	5,862	-0.10%
2020/02/03	2	34.50	4	35.75	36.15	-2	5,972	-0.03%
2020/01/31	6	37.73	0	0.00	37.65	6	6,089	0.10%
2020/01/30	12	39.14	2	39.95	38.70	10	6,083	0.16%
2020/01/20	2	43.10	0	0.00	43.00	2	6,059	0.03%
2020/01/17	3	43.00	0	0.00	42.90	3	6,147	0.05%
2020/01/16	1	42.95	0	0.00	43.00	1	6,220	0.02%
2020/01/15	1	42.85	0	0.00	43.05	1	6,650	0.02%
2020/01/14	1	43.25	12	43.50	43.30	-11	6,726	-0.16%
2020/01/13	0	0.00	6	42.76	42.65	-6	6,791	-0.09%
2020/01/09	2	41.70	0	0.00	41.70	2	7,085	0.03%
2020/01/08	2	41.50	4	42.00	41.65	-2	7,213	-0.03%
2020/01/07	7	41.96	0	0.00	41.80	7	7,462	0.09%
2020/01/06	2	42.50	0	0.00	42.30	2	7,520	0.03%
2020/01/03	8	43.39	2	44.35	43.25	6	7,540	0.08%
2020/01/02	1	43.85	0	0.00	43.95	1	7,537	0.01%
2019/12/31	1	44.00	0	0.00	43.90	1	7,530	0.01%
2019/12/30	0	0.00	21	43.81	43.80	-21	7,526	-0.28%
2019/12/25	0	0.00	13	43.43	43.40	-13	7,535	-0.17%
2019/12/24	15	42.82	7	42.71	43.00	8	7,682	0.10%
2019/12/12	1	42.30	1	42.30	42.20	0	9,738	0.00%
2019/12/11	5	42.15	3	42.28	42.45	2	9,729	0.02%
2019/12/10	3	41.85	7	41.75	41.90	-4	9,716	-0.04%
2019/12/09	4	42.15	0	0.00	42.05	4	9,701	0.04%
2019/12/06	7	43.00	0	0.00	42.80	7	9,679	0.07%
2019/12/05	1	42.30	2	42.70	42.75	-1	9,736	-0.01%
2019/12/04	2	42.15	0	0.00	42.10	2	9,785	0.02%
2019/12/03	2	42.40	0	0.00	42.55	2	9,881	0.02%
2019/12/02	17	42.09	1	42.60	42.10	16	9,907	0.16%
2019/11/29	1	43.05	0	0.00	43.10	1	9,912	0.01%
2019/11/28	7	43.71	0	0.00	43.60	7	9,973	0.07%
2019/11/26	0	0.00	27	44.11	43.80	-27	10,142	-0.27%
2019/11/25	0	0.00	21	43.47	43.70	-21	10,121	-0.21%
2019/11/22	16	43.01	10	43.10	42.85	6	10,146	0.06%
2019/11/21	2	43.00	10	43.15	43.30	-8	10,169	-0.08%
2019/11/20	17	43.91	125	44.38	43.60	-108	10,174	-1.06%	大賣/鉅額交易
2019/11/19	2	45.25	1	45.80	45.00	1	10,175	0.01%
2019/11/18	2	45.75	10	45.77	45.45	-8	10,285	-0.08%
2019/11/15	1	44.90	10	45.75	45.15	-9	10,529	-0.09%
2019/11/14	5	44.97	41	46.15	44.60	-36	10,787	-0.33%
2019/11/13	4	45.21	0	0.00	45.00	4	10,608	0.04%
2019/11/12	21	45.71	0	0.00	46.15	21	10,685	0.20%
2019/11/11	211	45.35	2	46.08	46.20	209	10,689	1.96%	大買/鉅額交易
2019/11/08	0	0.00	117	45.40	45.80	-117	10,661	-1.10%	大賣/鉅額交易
2019/11/07	20	43.50	0	0.00	43.80	20	10,518	0.19%
2019/11/06	22	44.01	0	0.00	43.90	22	10,756	0.20%
2019/11/05	21	44.55	0	0.00	44.80	21	10,814	0.19%
2019/11/04	14	44.68	0	0.00	44.55	14	10,889	0.13%
2019/11/01	10	44.60	0	45.05	45.10	10	10,937	0.09%
2019/10/31	1	45.00	0	0.00	44.65	1	11,096	0.01%
2019/10/30	7	44.15	6	44.73	45.80	1	11,260	0.01%
2019/10/29	10	44.60	0	0.00	43.90	10	11,419	0.09%
2019/10/28	20	43.95	0	0.00	44.45	20	11,889	0.17%
2019/10/25	0	0.00	7	43.77	44.00	-7	12,331	-0.06%
2019/10/24	3	44.28	0	0.00	44.50	3	12,331	0.02%
2019/10/23	38	45.35	6	45.76	44.25	32	12,367	0.26%
2019/10/22	0	0.00	1	44.85	44.65	-1	12,109	-0.01%
2019/10/21	1	44.25	2	44.48	44.15	-1	12,029	-0.01%
2019/10/18	0	0.00	16	44.22	44.25	-16	11,964	-0.13%
2019/10/17	15	44.03	5	44.17	43.95	10	11,898	0.08%
2019/10/16	3	42.70	0	0.00	43.05	3	11,706	0.03%
2019/10/15	2	42.30	21	42.57	43.00	-19	11,656	-0.16%
2019/10/14	1	40.70	8	41.15	41.05	-7	11,486	-0.06%
2019/10/09	1	39.75	0	0.00	40.00	1	11,506	0.01%
2019/10/08	6	39.77	0	0.00	39.40	6	11,470	0.05%
2019/10/07	0	0.00	2	41.15	40.50	-2	11,391	-0.02%
2019/10/03	4	41.04	3	41.10	40.95	1	11,301	0.01%
2019/10/02	3	40.50	6	41.25	41.50	-3	11,253	-0.03%
2019/10/01	2	41.20	0	0.00	40.80	2	11,251	0.02%
2019/09/27	16	41.22	5	42.32	40.75	11	11,202	0.10%
2019/09/26	22	43.18	5	44.07	42.90	17	11,061	0.15%
2019/09/25	6	43.87	6	43.62	44.40	0	10,781	0.00%
2019/09/24	1	44.50	18	43.54	42.30	-17	10,420	-0.16%
2019/09/23	15	42.17	19	42.44	43.00	-4	9,990	-0.04%
2019/09/20	11	40.38	1	40.55	40.50	10	9,512	0.11%
2019/09/19	3	40.65	40	40.68	40.90	-37	9,340	-0.40%
2019/09/17	1	39.60	1	39.65	39.65	0	9,184	0.00%
2019/09/12	30	38.97	8	38.82	38.80	22	9,263	0.24%
2019/09/10	1	38.60	0	0.00	38.45	1	9,456	0.01%
2019/09/09	1	38.85	1	38.80	38.80	0	9,595	0.00%
2019/09/06	0	0.00	1	40.45	39.85	-1	9,703	-0.01%
2019/09/05	3	40.58	11	40.40	40.20	-8	9,706	-0.08%
2019/09/04	1	39.75	1	39.45	39.45	0	9,843	0.00%
2019/09/03	1	39.55	1	40.00	39.25	0	9,840	0.00%
2019/09/02	3	39.88	6	39.92	40.00	-3	9,811	-0.03%
2019/08/30	5	39.74	81	39.30	39.30	-76	9,798	-0.78%
2019/08/29	3	39.55	2	39.25	39.30	1	9,735	0.01%
2019/08/28	2	38.50	1	38.95	38.40	1	9,662	0.01%
2019/08/27	1	39.45	0	0.00	39.05	1	9,707	0.01%
2019/08/26	5	39.33	5	38.95	38.85	0	9,759	0.00%
2019/08/23	2	40.58	67	39.89	40.30	-65	9,702	-0.67%
2019/08/22	20	41.00	5	40.90	40.25	15	9,635	0.16%
2019/08/21	134	40.50	10	40.18	40.40	124	9,495	1.31%	大買/鉅額交易
2019/08/20	16	41.49	128	41.09	40.95	-112	9,382	-1.19%	大賣/鉅額交易
2019/08/19	16	41.71	91	41.46	42.10	-75	9,110	-0.82%
2019/08/16	61	40.11	18	39.60	39.40	43	8,779	0.49%
2019/08/15	49	39.03	10	39.10	39.30	39	8,662	0.45%
2019/08/14	106	38.83	4	38.65	38.85	102	8,454	1.21%	大買/鉅額交易
2019/08/13	8	38.81	54	38.30	38.15	-46	8,299	-0.55%
2019/08/12	44	37.70	5	37.85	38.25	39	8,147	0.48%
2019/08/08	7	37.55	18	37.29	37.45	-11	8,101	-0.14%
2019/08/07	10	36.87	2	35.80	35.80	8	7,973	0.10%
2019/08/06	8	34.35	9	35.15	36.50	-1	7,923	-0.01%
2019/08/05	8	36.63	22	36.85	35.50	-14	7,981	-0.18%
2019/08/02	25	36.08	8	36.12	36.10	17	8,069	0.21%
2019/08/01	46	38.89	25	38.67	37.80	21	7,916	0.27%
2019/07/31	20	37.69	15	38.17	37.60	5	7,619	0.07%
2019/07/29	14	39.60	16	39.92	40.10	-2	7,321	-0.03%
2019/07/26	27	37.31	18	37.64	38.00	9	6,850	0.13%
2019/07/25	1	34.65	1	34.90	35.20	0	6,447	0.00%
2019/07/24	2	34.45	34	34.53	34.70	-32	6,379	-0.50%
2019/07/23	4	33.95	6	33.88	33.95	-2	6,406	-0.03%
2019/07/22	2	32.58	1	32.60	32.60	1	6,385	0.02%
2019/07/19	1	32.20	4	32.45	32.65	-3	6,510	-0.05%
2019/07/18	0	0.00	1	32.00	31.75	-1	6,642	-0.02%
2019/07/17	2	31.80	1	31.85	31.90	1	6,756	0.01%
2019/07/16	1	32.00	2	31.68	31.60	-1	7,109	-0.01%
2019/07/15	2	32.48	72	32.60	32.65	-70	7,539	-0.93%
2019/07/12	0	0.00	6	32.27	32.75	-6	7,870	-0.08%
2019/07/11	0	0.00	1	32.20	31.80	-1	8,403	-0.01%
2019/07/10	1	31.90	0	0.00	31.95	1	8,466	0.01%
2019/07/09	31	31.75	0	0.00	31.70	31	8,744	0.35%
2019/07/08	31	32.01	1	31.90	31.90	30	8,879	0.34%
2019/07/05	1	32.55	1	32.45	32.15	0	8,917	0.00%
2019/07/04	2	32.28	2	32.13	32.10	0	8,912	0.00%
2019/07/03	8	31.81	2	31.85	31.70	6	8,946	0.07%
2019/07/02	2	32.10	8	32.25	31.90	-6	8,987	-0.07%
2019/07/01	6	31.93	1	32.15	31.80	5	8,977	0.06%
2019/06/27	0	0.00	1	31.35	31.40	-1	9,042	-0.01%
2019/06/26	1	30.75	10	31.00	30.95	-9	9,017	-0.10%
2019/06/25	0	0.00	1	30.75	30.75	-1	9,017	-0.01%
2019/06/24	1	31.10	0	0.00	31.35	1	9,031	0.01%
2019/06/21	3	31.35	6	31.34	30.90	-3	9,083	-0.03%
2019/06/20	3	32.15	1	31.90	31.55	2	9,042	0.02%
2019/06/19	21	31.50	1	31.60	31.35	20	9,019	0.22%
2019/06/18	21	31.47	1	31.40	30.90	20	9,012	0.22%
2019/06/17	2	31.63	2	31.50	31.65	0	8,960	0.00%
2019/06/14	2	31.28	2	31.40	31.70	0	8,869	0.00%
2019/06/13	6	31.27	1	31.45	30.30	5	8,784	0.06%
2019/06/12	1	30.80	4	30.83	30.95	-3	8,635	-0.03%
2019/06/11	4	30.71	1	30.25	30.90	3	8,568	0.04%
2019/06/10	1	29.50	0	0.00	29.70	1	8,327	0.01%
2019/06/06	0	0.00	1	29.25	29.00	-1	8,299	-0.01%
2019/06/05	2	29.93	1	30.15	29.45	1	8,346	0.01%
2019/06/04	1	29.30	2	29.55	29.45	-1	8,333	-0.01%
2019/06/03	2	29.05	7	29.21	29.30	-5	8,318	-0.06%
2019/05/31	5	29.56	22	29.45	29.50	-17	8,284	-0.21%
2019/05/30	54	28.92	26	28.93	29.10	28	8,178	0.34%
2019/05/28	0	0.00	6	28.20	28.20	-6	8,087	-0.07%
2019/05/27	5	28.30	5	28.40	28.40	0	8,120	0.00%
2019/05/24	11	28.89	12	28.77	28.80	-1	8,229	-0.01%
2019/05/23	4	28.68	13	28.58	28.30	-9	8,526	-0.11%
2019/05/22	21	28.98	21	29.26	29.30	0	8,768	0.00%
2019/05/21	10	27.94	7	28.25	28.35	3	8,744	0.03%
2019/05/20	2	29.55	2	29.45	28.80	0	8,639	0.00%
2019/05/17	0	0.00	3	30.00	29.30	-3	8,650	-0.03%
2019/05/16	10	30.50	12	30.11	29.65	-2	8,642	-0.02%
2019/05/15	20	29.83	20	29.86	30.40	0	8,664	0.00%
2019/05/14	2	28.45	2	28.60	29.40	0	8,779	0.00%
2019/05/13	2	29.18	0	0.00	28.80	2	8,781	0.02%
2019/05/10	12	30.13	13	29.39	29.30	-1	8,700	-0.01%
2019/05/09	22	30.30	100	30.97	29.85	-78	8,496	-0.92%
2019/05/08	90	32.20	5	31.10	32.60	85	8,255	1.03%
2019/05/07	1	32.20	0	0.00	31.90	1	8,191	0.01%
2019/05/06	0	0.00	5	31.60	31.20	-5	8,176	-0.06%
2019/05/03	5	32.19	5	32.09	32.20	0	8,101	0.00%
2019/04/30	1	32.50	3	32.37	32.70	-2	7,886	-0.03%
2019/04/29	4	32.05	100	32.48	32.50	-96	7,864	-1.22%
2019/04/26	98	31.95	121	32.30	31.95	-23	7,719	-0.30%	大賣/
2019/04/25	3	32.67	2	32.95	33.00	1	7,569	0.01%
2019/04/24	4	34.20	4	33.65	33.40	0	7,424	0.00%
2019/04/23	2	33.75	5	33.92	34.05	-3	7,217	-0.04%
2019/04/22	18	34.32	6	34.30	34.90	12	7,052	0.17%
2019/04/19	48	32.95	34	33.04	33.90	14	6,699	0.21%
2019/04/18	137	31.54	32	31.75	31.05	105	6,335	1.66%	大買/鉅額交易
2019/04/17	7	31.09	23	30.53	30.90	-16	5,978	-0.27%
2019/04/16	0	0.00	15	29.15	29.10	-15	5,326	-0.28%
2019/04/15	19	28.86	19	28.97	29.05	0	5,228	0.00%
2019/04/12	1	28.40	3	28.45	28.55	-2	4,942	-0.04%
2019/04/11	10	28.00	0	0.00	27.40	10	4,789	0.21%
2019/04/10	5	27.75	0	0.00	27.75	5	4,728	0.11%
2019/04/08	2	27.80	1	27.75	27.60	1	4,598	0.02%
2019/04/02	0	0.00	4	27.39	27.30	-4	4,451	-0.09%
2019/04/01	1	26.60	17	26.60	26.85	-16	4,335	-0.37%
2019/03/22	0	0.00	2	27.80	27.85	-2	4,192	-0.05%
2019/03/21	2	27.50	1	27.45	27.60	1	4,118	0.02%
2019/03/18	5	26.74	2	27.20	27.15	3	4,094	0.07%
2019/03/15	0	0.00	9	26.48	26.35	-9	4,022	-0.22%
2019/03/14	0	0.00	1	26.10	26.10	-1	4,034	-0.02%
2019/03/13	0	0.00	1	26.35	26.35	-1	4,123	-0.02%
2019/03/11	1	26.00	0	0.00	26.05	1	4,319	0.02%
2019/03/08	8	25.84	0	0.00	25.90	8	4,399	0.18%
2019/03/07	3	26.55	0	0.00	26.25	3	4,515	0.07%
2019/03/06	5	26.85	5	26.85	26.85	0	4,539	0.00%
2019/03/05	1	27.20	0	0.00	26.80	1	4,631	0.02%
2019/02/27	5	26.98	0	0.00	26.95	5	4,627	0.11%
2019/02/25	0	0.00	1	28.10	28.00	-1	4,602	-0.02%
2019/02/22	7	28.43	6	28.44	27.90	1	4,499	0.02%
2019/02/21	7	27.19	86	26.20	28.10	-79	4,163	-1.90%
2019/02/20	2	26.35	2	26.55	26.10	0	3,902	0.00%
2019/02/18	10	26.15	1	26.30	26.20	9	3,985	0.23%
2019/02/15	70	25.63	1	25.40	25.70	69	3,985	1.73%
2019/02/14	1	26.40	4	26.05	26.10	-3	3,947	-0.08%
2019/02/13	4	26.15	5	25.65	26.15	-1	3,840	-0.03%
2019/02/11	4	23.90	0	0.00	23.80	4	3,607	0.11%
2019/01/18	0	0.00	10	23.95	23.90	-10	4,541	-0.22%
2019/01/16	2	24.00	2	24.10	24.00	0	4,647	0.00%
2019/01/11	1	24.00	10	23.85	23.85	-9	4,732	-0.19%
2019/01/10	2	24.25	5	24.35	24.30	-3	4,712	-0.06%
2019/01/09	6	23.23	7	23.46	23.70	-1	4,626	-0.02%
2019/01/07	5	22.90	0	0.00	22.95	5	4,615	0.11%
2018/12/26	1	23.30	0	0.00	22.60	1	5,027	0.02%
2018/12/25	10	23.00	0	0.00	23.10	10	5,027	0.20%
2018/12/13	20	24.50	0	0.00	24.30	20	5,184	0.39%
2018/12/12	1	24.25	0	0.00	24.60	1	5,146	0.02%
2018/12/06	6	24.78	36	24.23	24.05	-30	5,199	-0.58%
2018/12/04	0	0.00	20	26.03	25.85	-20	5,252	-0.38%
2018/12/03	11	25.97	21	25.93	25.65	-10	5,211	-0.19%
2018/11/30	22	24.73	2	24.63	24.65	20	5,075	0.39%
2018/11/29	2	23.85	11	24.11	23.85	-9	4,932	-0.18%
2018/11/22	1	24.25	2	24.00	23.40	-1	5,337	-0.02%
2018/11/21	0	0.00	11	23.75	24.05	-11	5,764	-0.19%
2018/11/20	1	23.65	1	23.80	23.70	0	5,998	0.00%
2018/11/16	4	24.00	1	23.90	23.40	3	6,028	0.05%
2018/11/13	1	22.50	0	0.00	23.20	1	5,926	0.02%
2018/11/12	0	0.00	1	22.85	22.85	-1	6,002	-0.02%
2018/11/09	0	0.00	5	22.80	23.20	-5	6,082	-0.08%
2018/11/08	5	23.25	1	23.90	23.00	4	6,121	0.07%
2018/11/07	0	0.00	5	23.00	23.45	-5	6,081	-0.08%
2018/11/06	5	22.20	0	0.00	22.20	5	6,058	0.08%
2018/11/05	1	23.15	1	23.20	23.30	0	6,068	0.00%
2018/11/02	34	23.99	8	23.98	23.40	26	6,019	0.43%
2018/11/01	8	21.73	4	21.59	22.45	4	5,798	0.07%
2018/10/31	2	20.98	31	21.34	21.10	-29	5,804	-0.50%
2018/10/30	0	0.00	20	20.23	20.10	-20	5,880	-0.34%
2018/10/29	0	0.00	3	20.18	20.70	-3	5,917	-0.05%
2018/10/26	0	0.00	1	19.70	19.50	-1	5,994	-0.02%
2018/10/25	0	0.00	10	19.75	19.05	-10	6,049	-0.17%
2018/10/23	2	20.73	0	0.00	20.45	2	6,132	0.03%
2018/10/19	1	20.55	2	20.75	20.90	-1	6,444	-0.02%
2018/10/18	1	21.60	1	21.80	21.50	0	6,626	0.00%
2018/10/17	36	22.11	0	0.00	21.50	36	6,694	0.54%
2018/10/12	20	20.70	20	19.85	21.20	0	6,752	0.00%
2018/10/05	5	23.25	0	0.00	23.15	5	7,080	0.07%
2018/10/02	5	26.10	0	0.00	25.90	5	7,117	0.07%
2018/09/26	1	26.50	0	0.00	26.45	1	7,871	0.01%
2018/09/21	0	0.00	5	27.05	26.90	-5	9,259	-0.05%
2018/09/19	5	26.05	0	0.00	25.65	5	9,365	0.05%
2018/09/18	5	25.80	0	0.00	25.70	5	9,513	0.05%
2018/09/17	0	0.00	5	26.50	26.55	-5	9,530	-0.05%
2018/09/12	17	25.59	16	25.90	25.70	1	9,595	0.01%
2018/09/11	12	25.60	12	26.00	26.25	0	9,675	0.00%
2018/09/10	10	25.37	0	0.00	25.25	10	9,667	0.10%
2018/09/06	5	28.80	1	28.80	28.80	4	9,571	0.04%
2018/09/04	0	0.00	1	29.55	29.60	-1	9,694	-0.01%
2018/09/03	10	29.26	0	0.00	28.80	10	9,749	0.10%
2018/08/31	17	29.72	12	30.01	29.95	5	9,765	0.05%
2018/08/30	1	29.30	0	0.00	29.50	1	10,169	0.01%
2018/08/29	13	29.56	39	29.39	29.70	-26	10,391	-0.25%
2018/08/28	13	29.30	0	0.00	28.55	13	10,290	0.13%
2018/08/27	1	28.25	10	28.92	29.20	-9	9,920	-0.09%
2018/08/21	2	26.50	0	0.00	26.10	2	10,782	0.02%
2018/08/16	5	26.40	0	0.00	27.30	5	12,388	0.04%
2018/08/15	2	26.08	0	0.00	26.30	2	12,761	0.02%
2018/08/10	5	28.24	0	0.00	28.15	5	13,043	0.04%
2018/08/09	2	28.55	0	0.00	28.85	2	13,139	0.02%
2018/08/08	11	29.30	11	29.60	28.55	0	13,262	0.00%
2018/08/07	2	28.65	0	0.00	29.25	2	13,330	0.02%
2018/08/06	2	28.88	7	29.29	28.85	-5	13,475	-0.04%
2018/08/03	0	0.00	2	27.85	28.10	-2	13,489	-0.01%
2018/08/02	13	28.60	1	28.15	27.85	12	13,499	0.09%
2018/08/01	5	28.80	2	28.70	28.75	3	13,583	0.02%
2018/07/31	11	28.82	11	28.38	28.75	0	13,850	0.00%
2018/07/30	1	28.85	7	28.32	28.50	-6	13,957	-0.04%
2018/07/27	3	29.00	3	29.10	29.50	0	13,909	0.00%
2018/07/26	139	29.14	136	29.49	29.55	3	13,809	0.02%	大買/大賣/
2018/07/25	0	0.00	5	28.50	28.60	-5	13,605	-0.04%
2018/07/24	0	0.00	2	27.45	27.30	-2	13,400	-0.01%
2018/07/23	4	26.29	3	25.57	26.70	1	13,305	0.01%
2018/07/19	5	26.40	1	26.15	26.25	4	13,169	0.03%
2018/07/17	8	28.60	6	28.25	28.35	2	12,987	0.02%
2018/07/16	3	28.50	5	28.00	27.95	-2	12,827	-0.02%
2018/07/13	3	29.15	1	29.20	28.70	2	12,747	0.02%
2018/07/11	1	29.10	2	28.98	28.55	-1	12,623	-0.01%
2018/07/10	1	28.80	0	0.00	29.00	1	12,559	0.01%
2018/07/09	5	29.50	1	28.90	28.75	4	12,554	0.03%
2018/07/06	10	29.81	10	29.30	28.95	0	12,464	0.00%
2018/07/05	29	31.36	0	0.00	29.80	29	12,239	0.24%
2018/07/04	1	32.00	0	0.00	32.00	1	12,022	0.01%
2018/07/03	22	34.37	37	32.63	31.40	-15	11,762	-0.13%
2018/07/02	10	32.52	28	32.41	33.05	-18	10,803	-0.17%
2018/06/29	2	30.18	1	30.15	30.05	1	10,327	0.01%
2018/06/28	6	28.53	5	28.20	28.10	1	10,164	0.01%
2018/06/27	24	29.14	14	30.07	28.70	10	10,090	0.10%
2018/06/25	0	0.00	2	28.58	28.00	-2	9,866	-0.02%
2018/06/22	6	28.93	0	0.00	28.75	6	9,839	0.06%
2018/06/21	0	0.00	10	29.10	30.20	-10	9,781	-0.10%
2018/06/20	9	27.85	9	28.00	28.00	0	9,678	0.00%
2018/06/19	10	29.38	0	0.00	29.30	10	9,551	0.10%
2018/06/15	5	30.05	5	30.05	30.05	0	9,513	0.00%
2018/06/14	11	30.74	1	31.20	30.40	10	9,442	0.11%
2018/06/13	10	30.00	17	30.50	30.55	-7	9,329	-0.08%
2018/06/12	15	30.37	10	30.10	30.10	5	9,261	0.05%
2018/06/11	5	31.10	11	31.24	31.15	-6	9,137	-0.07%
2018/06/08	8	30.50	19	30.49	30.60	-11	9,001	-0.12%
2018/06/07	24	31.51	38	32.16	30.40	-14	8,896	-0.16%
2018/06/06	63	30.49	68	30.27	31.20	-5	8,362	-0.06%
2018/06/05	34	28.93	1	29.20	28.85	33	8,033	0.41%
2018/06/04	5	29.90	18	30.18	29.75	-13	7,931	-0.16%
2018/06/01	10	28.40	42	28.96	29.15	-32	7,814	-0.41%
2018/05/31	9	30.09	43	31.00	29.15	-34	7,709	-0.44%
2018/05/30	47	29.45	8	29.66	30.40	39	7,314	0.53%
2018/05/29	2	30.50	7	30.82	30.05	-5	6,991	-0.07%
2018/05/28	41	30.77	58	29.16	31.60	-17	6,615	-0.26%
2018/05/25	34	28.46	12	28.16	28.80	22	6,007	0.37%
2018/05/24	13	26.05	2	27.03	27.20	11	5,375	0.20%
2018/05/23	1	23.80	5	24.63	24.75	-4	4,844	-0.08%
2018/05/22	5	23.34	2	23.75	23.55	3	4,373	0.07%
2018/05/21	53	23.49	2	22.90	23.35	51	4,181	1.22%
2018/05/18	0	0.00	50	22.09	22.20	-50	3,919	-1.28%
2018/05/17	0	0.00	35	22.28	22.00	-35	3,885	-0.90%
2018/05/16	0	0.00	12	22.63	22.90	-12	3,734	-0.32%
2018/05/15	1	21.70	82	21.89	22.45	-81	3,591	-2.26%
2018/05/14	0	0.00	19	21.62	21.70	-19	3,452	-0.55%
2018/05/11	15	21.19	7	21.49	20.80	8	3,201	0.25%
2018/05/10	54	21.15	5	20.90	21.40	49	3,004	1.63%
2018/05/09	5	20.80	19	21.23	21.25	-14	2,931	-0.48%
2018/05/08	2	21.33	3	20.62	20.25	-1	2,728	-0.04%
2018/05/07	0	0.00	11	19.46	20.05	-11	2,354	-0.47%
2018/05/04	1	18.40	1	18.30	18.25	0	2,142	0.00%
2018/04/30	1	17.35	10	17.40	17.35	-9	2,039	-0.44%
2018/04/27	1	16.70	20	16.70	16.90	-19	2,057	-0.92%
2018/04/25	0	0.00	12	16.85	16.90	-12	2,097	-0.57%
2018/04/24	9	16.87	0	0.00	16.90	9	2,142	0.42%
2018/04/20	7	17.95	0	0.00	17.80	7	2,226	0.31%
2018/04/17	0	0.00	7	18.30	18.35	-7	2,321	-0.30%
2018/04/12	7	17.75	0	0.00	17.85	7	2,371	0.30%
2018/03/31	0	0.00	1	17.70	17.90	-1	3,036	-0.03%
2018/03/28	1	17.90	0	0.00	17.90	1	3,581	0.03%
2018/03/13	1	18.90	0	0.00	19.05	1	6,068	0.02%
2018/03/09	0	0.00	1	18.85	18.85	-1	6,117	-0.02%
2018/03/08	0	0.00	5	19.05	18.80	-5	6,110	-0.08%
2018/03/07	5	18.95	0	0.00	18.85	5	6,129	0.08%
2018/03/06	2	19.50	0	0.00	19.45	2	6,169	0.03%
2018/02/23	2	19.70	0	0.00	19.70	2	6,531	0.03%
2018/02/21	0	0.00	2	18.40	18.80	-2	6,850	-0.03%
2018/02/08	2	17.60	0	0.00	17.80	2	6,994	0.03%
2018/02/07	4	18.10	2	18.25	17.95	2	6,990	0.03%
2018/02/06	3	17.65	0	0.00	17.65	3	6,970	0.04%
2018/02/05	2	19.35	0	0.00	19.55	2	6,926	0.03%
2018/02/02	5	20.20	5	20.50	20.25	0	6,918	0.00%
2018/02/01	0	0.00	5	20.75	20.40	-5	6,967	-0.07%
2018/01/30	30	20.20	1	20.10	20.10	29	7,020	0.41%
2018/01/26	10	20.65	6	20.66	20.40	4	7,121	0.06%
2018/01/25	5	20.45	5	20.70	20.30	0	7,134	0.00%
2018/01/24	2	20.30	4	20.10	20.30	-2	7,191	-0.03%
2018/01/23	20	20.60	0	0.00	20.30	20	7,367	0.27%
2018/01/22	15	20.73	5	20.95	20.70	10	7,401	0.14%
2018/01/19	30	21.17	1	21.10	21.00	29	7,427	0.39%
2018/01/17	0	0.00	20	21.49	21.50	-20	7,445	-0.27%
2018/01/16	10	21.00	0	0.00	20.95	10	7,459	0.13%
2018/01/15	25	21.18	0	0.00	21.00	25	7,507	0.33%
2018/01/12	27	21.46	10	21.50	21.40	17	7,587	0.22%
2018/01/11	0	0.00	42	21.38	21.65	-42	7,709	-0.54%
2018/01/10	10	20.80	8	20.74	20.85	2	7,950	0.03%
2018/01/09	0	0.00	11	20.85	20.70	-11	7,970	-0.14%
2018/01/08	5	21.49	0	0.00	20.70	5	8,145	0.06%
2018/01/05	6	21.70	1	21.80	21.65	5	8,371	0.06%
2018/01/04	24	22.39	23	22.22	22.55	1	8,221	0.01%
2018/01/03	0	0.00	10	21.65	21.45	-10	7,920	-0.13%
2018/01/02	5	21.70	3	21.77	21.45	2	7,853	0.03%