瀚宇博 (5469)-永豐金-嘉義券商分點個股進出

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－永豐金-嘉義券商分點個股進出

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

永豐金-嘉義券商分點個股進出
永豐金-嘉義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
2024/05/16	2	56.90	2	59.10	56.70	0	6,230	0.00%
2024/05/15	2	59.50	0	0.00	58.60	2	6,239	0.03%
2024/05/13	0	0.00	6	55.05	55.40	-6	6,033	-0.10%
2024/05/10	2	55.00	1	55.40	54.90	1	6,077	0.02%
2024/05/09	5	55.10	1	55.60	55.10	4	6,070	0.07%
2024/05/08	0	0.00	7	55.06	55.50	-7	6,077	-0.12%
2024/05/07	2	54.10	6	54.10	54.70	-4	6,135	-0.06%
2024/05/06	5	54.28	1	54.40	54.50	4	6,276	0.06%
2024/05/03	7	55.01	9	55.40	54.30	-2	6,448	-0.03%
2024/05/02	15	55.01	4	55.15	54.90	11	6,426	0.17%
2024/04/30	7	56.11	11	56.57	56.10	-4	6,464	-0.06%
2024/04/29	7	56.40	15	56.39	56.70	-8	6,448	-0.12%
2024/04/26	1	55.70	0	0.00	55.20	1	6,445	0.02%
2024/04/24	7	54.96	4	55.65	55.60	3	6,451	0.05%
2024/04/23	3	54.40	0	0.00	54.50	3	6,463	0.05%
2024/04/22	8	55.09	3	55.47	54.40	5	6,473	0.08%
2024/04/19	4	55.88	1	55.70	55.70	3	6,440	0.05%
2024/04/18	3	56.27	0	0.00	56.60	3	6,405	0.05%
2024/04/17	5	56.70	0	0.00	56.60	5	6,406	0.08%
2024/04/16	8	56.68	3	56.90	56.70	5	6,398	0.08%
2024/04/15	5	58.76	6	58.70	58.40	-1	6,339	-0.02%
2024/04/12	14	59.17	0	0.00	58.90	14	6,323	0.22%
2024/04/11	8	58.64	8	58.58	59.50	0	6,319	0.00%
2024/04/09	0	0.00	1	61.40	60.70	-1	6,302	-0.02%
2024/04/01	16	61.56	50	61.10	61.00	-34	6,277	-0.54%
2024/03/29	1	62.00	2	61.90	60.80	-1	6,201	-0.02%
2024/03/28	12	63.78	13.5	65.06	63.20	-1.5	5,938	-0.03%
2024/03/27	0	0.00	3	63.90	63.60	-3	5,614	-0.05%
2024/03/26	2	61.95	3	62.00	60.90	-1	5,491	-0.02%
2024/03/25	2	63.80	6	64.03	62.50	-4	5,434	-0.07%
2024/03/22	35.5	63.85	20	65.06	62.40	15.5	5,361	0.29%
2024/03/21	10	66.57	71	67.49	67.00	-61	5,175	-1.18%
2024/03/20	66	64.40	8.4	61.78	64.90	57.6	4,423	1.30%
2024/03/19	6	59.03	9	59.12	59.00	-3	4,056	-0.07%
2024/03/18	6	56.62	7	56.53	56.50	-1	3,911	-0.03%
2024/03/14	0	0.00	1	55.80	55.20	-1	3,855	-0.03%
2024/03/13	1	54.30	4	54.40	54.70	-3	3,876	-0.08%
2024/03/12	10	54.52	9	54.40	55.00	1	3,920	0.03%
2024/03/11	15.2	53.69	8	53.54	53.30	7.2	3,909	0.18%
2024/03/08	7	56.30	11	56.15	54.90	-4	3,921	-0.10%
2024/03/05	1	57.90	1	57.80	58.30	0	4,428	0.00%
2024/03/04	1.1	57.80	2	57.70	57.80	-0.9	4,425	-0.02%
2024/03/01	5	57.64	5	57.58	57.50	0	4,423	0.00%
2024/02/29	10	56.87	15	56.75	56.60	-5	4,403	-0.11%
2024/02/27	12	57.71	8	57.63	57.20	4	4,392	0.09%
2024/02/26	15	58.04	14	57.82	57.80	1	4,359	0.02%
2024/02/23	22.3	59.34	5.1	59.33	58.40	17.1	4,341	0.39%
2024/02/22	0	0.00	0.4	62.10	62.00	-0.4	4,255	-0.01%
2024/02/21	1	61.90	2	61.80	62.10	-1	4,307	-0.02%
2024/02/20	0	0.00	4	62.50	62.50	-4	4,307	-0.09%
2024/02/19	3	62.30	0	0.00	62.00	3	4,259	0.07%
2024/02/16	6	62.23	1	62.20	61.50	5	4,232	0.12%
2024/02/15	0	0.00	6.3	59.79	60.00	-6.3	4,144	-0.15%
2024/02/05	2	58.15	3	58.27	58.60	-1	4,096	-0.02%
2024/02/02	1	57.40	4	57.78	58.40	-3	4,061	-0.07%
2024/02/01	2	57.05	15	57.06	57.50	-13	4,019	-0.32%
2024/01/30	4	57.20	3	57.20	56.70	1	4,010	0.02%
2024/01/29	10	57.69	0	0.00	57.80	10	3,956	0.25%
2024/01/26	5	56.62	14	56.55	57.00	-9	3,827	-0.24%
2024/01/25	6	54.82	0	0.00	54.60	6	3,692	0.16%
2024/01/24	2	56.15	4	55.90	55.30	-2	3,832	-0.05%
2024/01/23	5	55.04	2	55.30	55.30	3	3,953	0.08%
2024/01/22	0	0.00	5	54.92	54.70	-5	3,950	-0.13%
2024/01/19	4	53.55	0	0.00	53.80	4	3,946	0.10%
2024/01/18	2	53.15	1	53.00	53.50	1	3,970	0.03%
2024/01/17	1	54.30	2	54.20	53.60	-1	3,973	-0.03%
2024/01/16	3	53.97	2	54.65	54.90	1	3,965	0.03%
2024/01/15	0	0.00	8	54.55	54.40	-8	3,963	-0.20%
2024/01/12	7	53.46	0	0.00	53.70	7	3,976	0.18%
2024/01/10	2	53.70	0	0.00	54.00	2	4,002	0.05%
2024/01/09	2	54.60	2	54.60	54.60	0	4,001	0.00%
2024/01/08	2	55.10	0	0.00	55.00	2	4,006	0.05%
2024/01/05	3	55.37	0	0.00	55.30	3	4,023	0.07%
2024/01/04	4	55.38	3	55.80	55.80	1	4,024	0.02%
2024/01/03	2	55.40	1	55.60	55.40	1	4,078	0.02%
2023/12/29	12	55.03	3	55.27	55.30	9	4,103	0.22%
2023/12/28	10	54.40	4	54.50	54.20	6	4,022	0.15%
2023/12/27	2	54.05	1	54.00	54.20	1	4,021	0.02%
2023/12/25	3	54.00	6	54.10	54.00	-3	4,015	-0.07%
2023/12/22	7	54.50	6	54.50	54.50	1	4,009	0.02%
2023/12/21	2.2	55.30	4	55.20	54.80	-1.8	3,997	-0.04%
2023/12/20	7	55.91	11	55.78	55.60	-4	3,986	-0.10%
2023/12/19	14	56.52	4	56.10	56.00	10	3,976	0.25%
2023/12/18	14	59.45	9	58.71	57.90	5	3,957	0.13%
2023/12/15	0	0.00	3	64.00	62.80	-3	3,906	-0.08%
2023/12/14	0	0.00	0.4	62.50	63.00	-0.4	3,881	-0.01%
2023/12/12	0	0.00	1	62.20	61.60	-1	3,936	-0.03%
2023/12/11	1	61.20	10	61.40	61.40	-9	3,996	-0.23%
2023/12/08	2	63.20	1	64.20	63.20	1	4,038	0.02%
2023/12/07	0	0.00	1	63.50	63.70	-1	4,058	-0.02%
2023/12/06	2	63.00	3	63.07	62.90	-1	4,065	-0.02%
2023/12/04	105	63.93	102	62.57	62.90	3	4,137	0.07%	大買/大賣/
2023/11/29	1	55.90	2	55.80	56.00	-1	4,055	-0.02%
2023/11/28	4.1	55.30	2	55.15	55.10	2.1	4,096	0.05%
2023/11/24	1	55.90	2	55.80	55.30	-1	4,212	-0.02%
2023/11/22	5	54.94	2	55.00	54.80	3	4,270	0.07%
2023/11/20	0	0.00	2	56.10	56.10	-2	4,373	-0.05%
2023/11/17	0	0.00	1	54.70	55.20	-1	4,361	-0.02%
2023/11/16	20	53.70	9	53.79	53.60	11	4,418	0.25%
2023/11/15	1	54.00	3.1	53.91	53.70	-2.1	4,515	-0.05%
2023/11/14	0	0.00	5	53.38	52.90	-5	4,598	-0.11%
2023/11/13	4	53.05	9	53.17	53.00	-5	4,744	-0.11%
2023/11/10	2	53.65	2	53.55	53.30	0	4,800	0.00%
2023/11/09	4.1	54.25	1	54.40	54.50	3.1	4,906	0.06%
2023/11/08	5	55.12	2	55.10	54.60	3	4,939	0.06%
2023/11/07	4	55.25	5	55.18	55.10	-1	5,035	-0.02%
2023/11/06	1	55.10	3	55.23	55.70	-2	5,133	-0.04%
2023/11/03	20	55.41	5.3	55.36	54.70	14.7	5,245	0.28%
2023/11/02	4	56.20	9	56.59	56.20	-5	5,263	-0.10%
2023/11/01	26	54.37	10	54.35	55.20	16	5,253	0.30%
2023/10/31	16	56.61	15	56.14	55.70	1	5,125	0.02%
2023/10/27	0	0.00	0.5	54.33	54.40	-0.5	5,008	-0.01%
2023/10/26	2	54.55	1	54.30	54.00	1	5,108	0.02%
2023/10/24	0	0.00	2	54.50	54.50	-2	5,117	-0.04%
2023/10/23	0	0.00	1	53.40	53.10	-1	5,180	-0.02%
2023/10/19	4	52.45	4	52.60	52.90	0	5,476	0.00%
2023/10/18	4	52.75	7	52.17	52.50	-3	5,509	-0.05%
2023/10/17	2	53.70	13	54.30	53.20	-11	5,542	-0.20%
2023/10/16	6	53.90	7	53.70	53.90	-1	5,743	-0.02%
2023/10/13	13	54.62	13	54.68	54.20	0	6,203	0.00%
2023/10/12	12	55.57	13.1	55.49	55.40	-1.1	6,578	-0.02%
2023/10/11	8	54.88	4	54.85	55.20	4	6,710	0.06%
2023/10/06	6	57.53	2	56.40	56.40	4	6,638	0.06%
2023/10/05	3	58.87	0	0.00	58.90	3	6,601	0.05%
2023/10/03	1	59.60	0	0.00	59.50	1	6,600	0.02%
2023/09/26	7	59.59	0	0.00	59.00	7	6,612	0.11%
2023/09/25	1	58.70	1	59.60	60.40	0	6,629	0.00%
2023/09/22	1	58.10	0	0.00	58.50	1	6,613	0.02%
2023/09/21	2	58.55	2	58.70	58.50	0	6,655	0.00%
2023/09/20	7	60.06	3	60.07	59.40	4	6,790	0.06%
2023/09/19	0	0.00	1	61.30	61.30	-1	6,775	-0.01%
2023/09/18	0	0.00	4	60.70	60.90	-4	6,806	-0.06%
2023/09/15	8	60.48	1	60.50	60.80	7	6,861	0.10%
2023/09/14	5	59.96	3	60.13	60.50	2	6,871	0.03%
2023/09/13	7	59.16	22.1	60.05	60.10	-15.1	6,876	-0.22%
2023/09/12	1.1	57.50	1	58.60	59.10	0.1	6,857	0.00%
2023/09/11	5	57.44	7	57.23	57.20	-2	6,784	-0.03%
2023/09/08	0	0.00	3	59.40	59.30	-3	6,697	-0.04%
2023/09/07	1	59.00	2	59.65	59.40	-1	6,658	-0.02%
2023/09/06	0	0.00	9	58.48	58.80	-9	6,563	-0.14%
2023/09/05	14	56.81	8	56.90	57.50	6	6,516	0.09%
2023/09/04	1	54.80	2	54.70	55.00	-1	6,285	-0.02%
2023/09/01	7	54.76	8	54.90	54.40	-1	6,286	-0.02%
2023/08/31	2	54.40	0	0.00	55.20	2	6,233	0.03%
2023/08/30	13	53.67	3	53.83	53.90	10	6,198	0.16%
2023/08/29	1	52.40	0	0.00	52.70	1	6,168	0.02%
2023/08/28	0	0.00	1	52.60	52.60	-1	6,177	-0.02%
2023/08/25	0	0.00	2	54.10	54.00	-2	6,187	-0.03%
2023/08/24	5	53.12	2	53.10	53.70	3	6,151	0.05%
2023/08/23	1	54.50	0	0.00	54.60	1	6,020	0.02%
2023/08/22	4	54.28	2	54.00	54.80	2	6,010	0.03%
2023/08/21	1	54.60	9	54.69	54.70	-8	5,967	-0.13%
2023/08/18	8	53.38	2	53.35	53.30	6	5,889	0.10%
2023/08/17	3	53.67	1	53.40	54.20	2	5,784	0.03%
2023/08/16	0	0.00	4	52.50	52.50	-4	5,671	-0.07%
2023/08/15	1	52.10	3.1	51.94	52.20	-2.1	5,601	-0.04%
2023/08/14	2	49.90	0	0.00	50.40	2	5,497	0.04%
2023/08/11	5	50.06	3	50.53	50.80	2	5,473	0.04%
2023/08/10	4	50.60	0	0.00	50.30	4	5,409	0.07%
2023/08/09	5	50.66	2	50.60	50.80	3	5,299	0.06%
2023/08/08	8	49.59	0	0.00	49.95	8	5,202	0.15%
2023/08/07	0	0.00	9	49.75	49.75	-9	5,164	-0.17%
2023/08/04	2	47.10	0	0.00	48.05	2	5,138	0.04%
2023/08/02	7	47.39	0	0.00	47.60	7	5,135	0.14%
2023/08/01	2	48.80	0	0.00	48.95	2	5,127	0.04%
2023/07/31	1	49.90	1	50.30	49.65	0	5,123	0.00%
2023/07/28	6	49.03	1	49.20	49.40	5	5,108	0.10%
2023/07/27	2	48.95	2	49.20	49.20	0	5,086	0.00%
2023/07/26	2	50.20	0	0.00	49.25	2	5,055	0.04%
2023/07/25	4	50.63	3	50.43	50.70	1	4,978	0.02%
2023/07/24	0	0.00	10	47.97	49.20	-10	4,760	-0.21%
2023/07/21	3	45.99	6	47.18	47.50	-3	4,657	-0.06%
2023/07/20	7	46.72	1	46.85	46.80	6	4,612	0.13%
2023/07/19	7	49.09	4	49.05	47.55	3	4,538	0.07%
2023/07/18	9	50.52	3	53.28	50.20	6	4,397	0.14%
2023/07/17	11	53.79	2	54.25	54.40	9	3,923	0.23%
2023/07/14	0	0.00	0	48.60	49.50	0	3,526	0.00%
2023/07/13	5	47.52	0	0.00	47.50	5	3,369	0.15%
2023/07/12	5	47.61	5	47.50	47.50	0	3,355	0.00%
2023/07/05	0	0.00	1	48.60	48.05	-1	3,435	-0.03%
2023/07/04	8	47.96	6	47.83	48.00	2	3,524	0.06%
2023/07/03	2	48.68	2	48.65	48.65	0	3,480	0.00%
2023/06/30	4	47.79	8	47.79	48.05	-4	3,428	-0.12%
2023/06/29	4	47.95	4	47.95	48.35	0	3,397	0.00%
2023/06/28	4	47.94	5	48.06	48.20	-1	3,311	-0.03%
2023/06/27	3	46.98	5	46.95	46.70	-2	3,114	-0.06%
2023/06/26	9	46.58	15.4	46.43	46.70	-6.4	3,031	-0.21%
2023/06/21	6	45.90	4	46.36	45.60	2	2,969	0.07%
2023/06/20	1	45.25	3	45.20	45.20	-2	2,867	-0.07%
2023/06/19	4	44.65	1	44.60	44.75	3	2,778	0.11%
2023/06/16	19	43.30	12	43.58	44.05	7	2,707	0.26%
2023/06/13	9	43.10	10	43.11	43.25	-1	2,596	-0.04%
2023/06/12	14	42.79	50	42.89	42.30	-36	2,541	-1.42%
2023/06/09	42	44.64	9	43.53	44.00	33	2,453	1.34%
2023/06/08	11	43.31	8	43.34	43.20	3	2,267	0.13%
2023/06/07	7	43.49	11	43.52	43.55	-4	2,246	-0.18%
2023/06/06	16	43.08	12	42.99	43.25	4	2,205	0.18%
2023/06/05	23	43.03	16	43.02	43.30	7	2,195	0.32%
2023/06/02	19	42.36	13	42.36	42.35	6	2,151	0.28%
2023/06/01	5	42.85	8	42.76	42.80	-3	2,132	-0.14%
2023/05/31	1	42.25	2	42.20	42.20	-1	2,097	-0.05%
2023/05/30	8	41.55	9	41.48	41.60	-1	2,032	-0.05%
2023/05/29	17	41.63	24	41.57	41.75	-7	2,016	-0.35%
2023/05/26	24	41.40	10	41.37	40.80	14	1,999	0.70%
2023/05/25	2	42.45	4	42.31	42.40	-2	1,945	-0.10%
2023/05/24	2	41.65	0	0.00	41.70	2	1,895	0.11%
2023/05/23	2	40.90	3	40.85	40.90	-1	1,864	-0.05%
2023/05/22	10	40.44	22	40.41	40.80	-12	1,870	-0.64%
2023/05/19	3	39.87	7	39.84	39.80	-4	1,846	-0.22%
2023/05/18	3	39.83	6	40.05	39.95	-3	1,843	-0.16%
2023/05/17	3	39.82	4	39.96	39.90	-1	1,819	-0.05%
2023/05/16	0	0.00	1	39.70	39.70	-1	1,785	-0.06%
2023/05/15	14	38.92	7	38.94	39.00	7	1,734	0.40%
2023/05/12	4	39.25	4	39.50	39.50	0	1,717	0.00%
2023/05/11	6	38.90	5	38.60	38.60	1	1,673	0.06%
2023/05/10	9	39.38	1	39.10	39.10	8	1,647	0.49%
2023/05/09	1	38.90	2	38.85	38.90	-1	1,611	-0.06%
2023/05/08	8	39.14	5	38.95	38.90	3	1,586	0.19%
2023/05/05	6	38.75	13	38.73	38.45	-7	1,547	-0.45%
2023/05/04	9	38.43	5	38.41	39.10	4	1,518	0.26%
2023/05/03	12	37.42	13	37.43	37.30	-1	1,424	-0.07%
2023/05/02	2	38.05	6	37.97	37.85	-4	1,419	-0.28%
2023/04/27	6	37.70	3	37.70	37.65	3	1,412	0.21%
2023/04/26	10	37.23	0	0.00	37.50	10	1,403	0.71%
2023/04/21	1	38.20	2	39.00	37.25	-1	1,378	-0.07%
2023/04/20	1	38.20	0	0.00	38.35	1	1,299	0.08%
2023/04/18	1	37.95	0	0.00	37.95	1	1,264	0.08%
2023/04/11	0	0.00	7	38.78	38.85	-7	1,133	-0.62%
2023/04/10	1	37.70	0	0.00	37.70	1	1,047	0.10%
2023/04/07	2	36.95	3	37.10	37.25	-1	953	-0.10%
2023/04/06	0	0.00	5	35.47	35.60	-5	825	-0.61%
2023/03/31	0	0.00	8	35.61	35.55	-8	821	-0.97%
2023/03/24	10	35.60	5	35.75	35.75	5	822	0.61%
2023/03/23	0	0.00	1	35.15	35.25	-1	800	-0.12%
2023/03/03	0	0.00	3	34.85	34.85	-3	838	-0.36%
2023/03/02	3	34.30	0	0.00	34.40	3	830	0.36%
2023/02/21	0	0.00	2	34.50	34.50	-2	863	-0.23%
2023/02/16	2	33.70	3	33.75	33.90	-1	879	-0.11%
2023/02/14	3	33.30	0	0.00	33.30	3	906	0.33%
2023/02/03	3	33.63	0	0.00	33.70	3	1,346	0.22%
2023/01/30	0	0.00	3	32.05	32.10	-3	1,302	-0.23%
2023/01/16	0	0.00	13	31.62	31.55	-13	1,292	-1.01%
2023/01/13	0	0.00	4	31.80	31.80	-4	1,290	-0.31%
2023/01/11	0	0.00	1	32.30	32.25	-1	1,285	-0.08%
2023/01/09	0	0.00	1	32.50	32.35	-1	1,278	-0.08%
2023/01/06	1	31.95	1	32.00	31.95	0	1,273	0.00%
2022/12/21	1	31.60	0	0.00	31.65	1	1,333	0.07%
2022/12/16	2	33.00	0	0.00	32.80	2	1,331	0.15%
2022/12/09	0	0.00	1	33.25	33.25	-1	1,308	-0.08%
2022/12/08	1	33.50	0	0.00	33.40	1	1,302	0.08%
2022/12/02	5	35.15	0	0.00	35.20	5	1,274	0.39%
2022/12/01	5	34.75	0	0.00	34.75	5	1,254	0.40%
2022/11/29	9	33.95	2	33.80	34.00	7	1,235	0.57%
2022/11/24	0	0.00	5	33.75	33.95	-5	1,228	-0.41%
2022/11/16	10	34.80	10	34.50	34.35	0	1,184	0.00%
2022/11/15	0	0.00	2	34.20	34.10	-2	1,155	-0.17%
2022/11/11	0	0.00	1	34.00	33.65	-1	1,144	-0.09%
2022/11/04	6	33.34	6	33.20	33.40	0	1,093	0.00%
2022/11/03	72	33.22	73	33.10	33.40	-1	1,062	-0.09%
2022/11/02	10	31.75	11	32.99	33.05	-1	1,017	-0.10%
2022/11/01	1	29.50	1	30.05	31.60	0	851	0.00%
2022/10/11	1	29.20	0	0.00	29.00	1	840	0.12%
2022/10/05	2	29.93	0	0.00	29.80	2	837	0.24%
2022/09/15	2	32.10	100	31.96	31.95	-98	860	-11.39%
2022/09/13	40	32.32	0	0.00	32.60	40	886	4.51%
2022/09/12	65	32.00	0	0.00	32.00	65	890	7.30%
2022/09/05	0	0.00	56	31.95	32.15	-56	902	-6.21%
2022/08/31	56	32.59	0	0.00	32.75	56	889	6.30%
2022/08/26	0	0.00	1	32.15	32.15	-1	870	-0.11%
2022/08/25	1	31.85	0	0.00	31.90	1	879	0.11%
2022/08/17	4	31.78	0	0.00	31.70	4	887	0.45%
2022/08/15	0	0.00	1	31.28	31.70	-1	850	-0.12%
2022/08/11	0	0.00	0.8	30.37	30.55	-0.8	806	-0.10%
2022/08/04	2	31.48	0	0.00	31.40	2	769	0.26%
2022/08/03	0	0.00	4	31.56	31.60	-4	760	-0.53%
2022/07/22	1.8	33.43	1	33.20	33.15	0.8	882	0.09%
2022/07/15	1	32.10	0	0.00	32.05	1	884	0.11%
2022/05/16	1	35.65	3	35.63	35.75	-2	1,351	-0.15%
2022/05/12	1	34.60	0	0.00	33.85	1	1,342	0.07%
2022/05/05	0	0.00	1	38.65	38.35	-1	1,270	-0.08%
2022/04/29	3	38.63	0	0.00	38.55	3	1,251	0.24%
2022/04/20	0	0.00	5	40.20	40.35	-5	1,251	-0.40%
2022/04/08	1	40.75	0	0.00	40.80	1	1,313	0.08%
2022/04/07	1	41.00	0	0.00	40.75	1	1,314	0.08%
2022/03/08	1.2	41.77	0	0.00	41.35	1.2	1,486	0.08%
2022/03/03	1	44.80	1	44.55	44.60	0	1,491	0.00%
2022/03/02	2	44.55	0	0.00	44.80	2	1,501	0.13%
2022/03/01	0	0.00	12	44.90	44.90	-12	1,509	-0.80%
2022/02/25	0	0.00	15	44.70	44.70	-15	1,504	-1.00%
2022/02/24	2	44.38	0	0.00	44.10	2	1,501	0.13%
2022/02/23	0.3	45.00	10	44.50	44.95	-9.7	1,485	-0.66%
2022/02/22	20	44.96	0	0.00	44.90	20	1,495	1.34%
2022/02/21	1	44.30	0	0.00	44.60	1	1,433	0.07%
2022/02/18	3	44.40	0	0.00	44.40	3	1,465	0.20%
2022/02/17	0	0.00	1	44.20	43.80	-1	1,676	-0.06%
2022/02/10	3	43.37	0	0.00	43.30	3	1,807	0.17%
2022/01/21	0	0.00	2	42.78	42.55	-2	1,980	-0.10%
2022/01/20	1	43.30	0	0.00	43.50	1	1,984	0.05%
2022/01/04	5	45.44	0	0.00	45.15	5	1,917	0.26%
2021/12/29	5	45.30	4	45.20	45.25	1	1,916	0.05%
2021/12/28	0	0.00	15	45.46	45.45	-15	1,921	-0.78%
2021/12/17	2	44.05	0	0.00	44.05	2	1,987	0.10%
2021/12/16	7	44.60	0	0.00	44.25	7	1,983	0.35%
2021/12/14	1	44.00	1	43.90	43.85	0	1,995	0.00%
2021/12/06	10	44.85	0	0.00	44.85	10	1,989	0.50%
2021/12/02	0	0.00	6	44.69	44.60	-6	2,000	-0.30%
2021/12/01	5	45.00	0	0.00	45.20	5	1,995	0.25%
2021/11/30	0	0.00	20	45.30	44.55	-20	1,997	-1.00%
2021/11/25	3	45.67	0	0.00	45.50	3	1,953	0.15%
2021/11/24	1	45.65	0	0.00	45.85	1	1,949	0.05%
2021/11/19	2	46.73	6	46.03	45.70	-4	1,923	-0.21%
2021/11/18	6	46.48	4	46.78	46.40	2	1,899	0.11%
2021/11/17	0	0.00	1	46.70	46.90	-1	1,877	-0.05%
2021/11/16	3	47.33	10	47.13	47.15	-7	1,842	-0.38%
2021/11/15	1	46.40	1	46.40	46.50	0	1,600	0.00%
2021/11/12	14	44.19	0	0.00	44.30	14	1,540	0.91%
2021/11/05	10	43.45	0	0.00	43.90	10	1,677	0.60%
2021/11/04	0	0.00	10	44.00	43.95	-10	1,698	-0.59%
2021/10/28	0	0.00	2	41.70	41.45	-2	1,871	-0.11%
2021/10/27	0	0.00	3	41.60	41.60	-3	1,899	-0.16%
2021/10/26	2	40.90	0	0.00	40.80	2	1,902	0.11%
2021/10/22	0	0.00	6	40.47	40.60	-6	1,946	-0.31%
2021/10/21	2	40.33	1	40.50	40.15	1	1,970	0.05%
2021/10/20	0	0.00	3	40.55	40.30	-3	2,004	-0.15%
2021/10/07	1	39.50	0	0.00	39.65	1	2,299	0.04%
2021/10/06	1	38.65	0	0.00	38.65	1	2,547	0.04%
2021/10/04	5	38.93	7	38.99	38.80	-2	2,663	-0.08%
2021/10/01	11	39.98	4	39.76	39.75	7	2,695	0.26%
2021/09/30	7	40.89	0	0.00	40.95	7	2,690	0.26%
2021/09/27	5	42.95	0	0.00	42.85	5	2,740	0.18%
2021/09/09	0	0.00	25	41.10	41.20	-25	3,464	-0.72%
2021/09/08	10	41.25	1	41.45	40.85	9	3,519	0.26%
2021/09/02	4	42.25	0	0.00	42.00	4	3,673	0.11%
2021/09/01	11	42.40	2	42.10	42.50	9	3,688	0.24%
2021/08/27	2	41.75	4	41.55	41.45	-2	3,725	-0.05%
2021/08/19	3	41.00	0	0.00	40.80	3	3,831	0.08%
2021/08/18	1	40.90	0	0.00	42.20	1	3,841	0.03%
2021/08/16	1	41.00	3	40.70	41.60	-2	3,910	-0.05%
2021/08/13	5	41.95	0	0.00	41.95	5	3,894	0.13%
2021/08/11	3	47.17	0	0.00	46.75	3	4,172	0.07%
2021/08/06	0	0.00	10	49.20	49.30	-10	4,195	-0.24%
2021/08/05	2	49.45	1	49.05	49.55	1	4,156	0.02%
2021/08/02	1	48.25	3	47.55	48.30	-2	4,211	-0.05%
2021/07/30	6	47.47	8	47.48	47.35	-2	4,214	-0.05%
2021/07/29	2	47.70	0	0.00	47.85	2	4,246	0.05%
2021/07/23	3	47.02	0	0.00	47.30	3	4,597	0.07%
2021/07/21	5	46.18	8	46.39	46.25	-3	4,687	-0.06%
2021/07/20	0	0.00	1	46.45	46.65	-1	4,682	-0.02%
2021/07/19	0	0.00	1	47.50	47.60	-1	4,685	-0.02%
2021/07/16	0	0.00	1	48.35	48.40	-1	4,759	-0.02%
2021/07/15	1	48.25	2	48.20	48.25	-1	4,889	-0.02%
2021/07/14	37	48.45	3	48.20	48.20	34	4,920	0.69%
2021/07/13	28	50.14	2	49.13	49.05	26	4,891	0.53%
2021/07/12	6	48.94	0	0.00	49.15	6	4,678	0.13%
2021/07/09	2	48.45	0	0.00	48.45	2	4,617	0.04%
2021/07/07	4	48.09	3	47.65	47.65	1	4,704	0.02%
2021/07/06	1	48.30	0	0.00	48.15	1	4,780	0.02%
2021/07/02	0	0.00	3	47.10	47.30	-3	5,123	-0.06%
2021/06/28	0	0.00	20	47.28	48.00	-20	5,210	-0.38%
2021/06/24	1	48.10	0	0.00	48.15	1	5,229	0.02%
2021/06/23	23	48.35	1	48.25	48.40	22	5,236	0.42%
2021/06/22	10	48.40	16	48.51	47.65	-6	5,254	-0.11%
2021/06/21	3	45.85	1	46.25	46.05	2	5,322	0.04%
2021/06/18	1	46.40	10.1	46.20	46.60	-9.1	5,441	-0.17%
2021/06/17	10	45.50	5	46.15	46.05	5	5,455	0.09%
2021/06/16	1	45.20	0	0.00	45.20	1	5,456	0.02%
2021/06/11	1	45.20	0	0.00	45.15	1	5,528	0.02%
2021/06/09	2	44.50	0	0.00	44.25	2	5,598	0.04%
2021/06/08	10	44.30	10	44.20	44.20	0	5,652	0.00%
2021/06/07	0	0.00	1	43.75	43.70	-1	5,700	-0.02%
2021/06/04	0	0.00	7	44.30	44.10	-7	5,743	-0.12%
2021/06/03	0	0.00	2	44.90	44.65	-2	5,781	-0.03%
2021/06/02	0	0.00	2	44.65	44.65	-2	5,812	-0.03%
2021/06/01	1	44.90	4	45.11	45.15	-3	5,826	-0.05%
2021/05/31	0	0.00	3.1	44.56	44.40	-3.1	5,866	-0.05%
2021/05/28	5	44.20	3	44.30	44.40	2	5,942	0.03%
2021/05/27	2	43.75	1	43.75	44.00	1	6,162	0.02%
2021/05/26	0	0.00	1	44.30	43.90	-1	6,521	-0.02%
2021/05/25	0.1	44.15	1	44.45	44.10	-1	6,577	-0.01%
2021/05/21	4	43.45	3	43.73	43.60	1	6,773	0.01%
2021/05/20	18	44.76	16	44.50	43.40	2	6,861	0.03%
2021/05/19	0.1	43.35	15	43.35	43.35	-15	6,619	-0.23%
2021/05/18	2	41.65	0	0.00	42.10	2	6,594	0.03%
2021/05/13	7	40.43	0	0.00	40.30	7	6,499	0.11%
2021/05/12	24	40.63	41	39.61	40.50	-17	6,468	-0.26%
2021/05/11	4	43.44	0	0.00	43.15	4	6,383	0.06%
2021/05/10	3	45.50	0	0.00	45.50	3	6,327	0.05%
2021/05/07	1	45.40	3	46.03	46.25	-2	6,321	-0.03%
2021/05/06	5	45.25	5	45.00	45.00	0	6,318	0.00%
2021/05/03	22	48.50	9	48.35	47.90	13	6,201	0.21%
2021/04/29	3	50.43	2	49.90	49.70	1	6,115	0.02%
2021/04/28	2	50.30	9	51.01	51.10	-7	6,010	-0.12%
2021/04/22	0	0.00	29	51.30	49.45	-29	6,073	-0.48%
2021/04/21	34	52.55	3	52.00	51.60	31	6,049	0.51%
2021/04/20	1	51.50	0	0.00	51.40	1	5,941	0.02%
2021/04/14	0	0.00	5	49.10	49.30	-5	6,013	-0.08%
2021/04/09	25	53.18	13	53.10	53.10	12	5,898	0.20%
2021/04/08	5	51.20	22	51.28	51.90	-17	5,649	-0.30%
2021/04/07	0	0.00	5	49.35	50.20	-5	5,523	-0.09%
2021/04/06	0	0.00	3	49.20	49.35	-3	5,523	-0.05%
2021/04/01	3	49.45	0	0.00	49.25	3	5,532	0.05%
2021/03/30	2	49.25	0	0.00	49.25	2	5,499	0.04%
2021/03/29	2	49.10	0	0.00	49.25	2	5,489	0.04%
2021/03/25	2	49.30	1	49.30	48.75	1	5,488	0.02%
2021/03/24	21	50.68	3	51.47	50.10	18	5,418	0.33%
2021/03/23	2	49.25	1	49.60	50.10	1	5,105	0.02%
2021/03/22	0	0.00	5	48.40	48.80	-5	4,990	-0.10%
2021/03/19	5	48.13	2	48.05	48.20	3	5,002	0.06%
2021/03/18	0	0.00	13	48.51	48.45	-13	5,019	-0.26%
2021/03/17	6	48.23	0	0.00	48.10	6	5,086	0.12%
2021/03/16	10	47.75	0	0.00	47.45	10	5,151	0.19%
2021/03/12	0	0.00	1	47.15	47.10	-1	5,348	-0.02%
2021/03/10	2	46.85	0	0.00	46.45	2	5,480	0.04%
2021/03/05	1	46.30	2	46.20	46.10	-1	5,728	-0.02%
2021/03/04	0	0.00	10	46.30	46.60	-10	5,879	-0.17%
2021/03/03	1	46.55	2	46.25	46.30	-1	5,918	-0.02%
2021/03/02	2	46.80	1	47.70	46.10	1	5,904	0.02%
2021/02/26	7	46.51	8	46.38	46.20	-1	5,786	-0.02%
2021/02/25	10	45.60	0	0.00	45.55	10	5,606	0.18%
2021/02/23	0	0.00	31	45.00	45.30	-31	5,524	-0.56%
2021/02/22	6	44.85	3	44.70	44.80	3	5,452	0.06%
2021/02/19	0	0.00	1	44.20	44.20	-1	5,366	-0.02%
2021/02/18	1	43.65	0	0.00	43.80	1	5,408	0.02%
2021/02/04	0	0.00	3	42.45	42.25	-3	5,677	-0.05%
2021/02/01	0	0.00	3	41.45	41.55	-3	6,010	-0.05%
2021/01/29	0	0.00	2	41.30	41.30	-2	6,148	-0.03%
2021/01/22	0	0.00	1	41.75	41.80	-1	6,615	-0.02%
2021/01/21	11	41.47	3	41.25	41.25	8	6,639	0.12%
2021/01/19	0	0.00	1	43.55	43.45	-1	6,623	-0.02%
2021/01/18	0	0.00	3	42.72	42.85	-3	6,626	-0.05%
2021/01/15	4	44.70	5	44.00	43.30	-1	6,674	-0.01%
2021/01/14	3	44.55	0	0.00	44.50	3	6,626	0.05%
2021/01/12	0	0.00	4	43.20	43.20	-4	6,569	-0.06%
2021/01/11	2	44.05	0	0.00	44.30	2	6,566	0.03%
2021/01/08	0	0.00	6	43.80	43.80	-6	6,544	-0.09%
2021/01/07	0	0.00	5	43.90	43.80	-5	6,606	-0.08%
2021/01/06	5	43.87	5	43.45	43.40	0	6,616	0.00%
2020/12/31	0	0.00	2	43.45	43.35	-2	6,580	-0.03%
2020/12/30	0	0.00	1	43.30	43.30	-1	6,580	-0.02%
2020/12/29	1	43.05	0	0.00	43.05	1	6,593	0.02%
2020/12/28	11	43.60	0	0.00	43.60	11	6,551	0.17%
2020/12/25	10	43.60	14	43.33	43.50	-4	6,524	-0.06%
2020/12/23	0	0.00	2	43.13	43.00	-2	6,524	-0.03%
2020/12/21	0	0.00	4	43.60	43.70	-4	6,677	-0.06%
2020/12/18	5	44.20	1	44.20	44.10	4	6,650	0.06%
2020/12/17	0	0.00	1	44.70	44.70	-1	6,631	-0.02%
2020/12/16	6	44.22	4	44.95	44.80	2	6,606	0.03%
2020/12/15	0	0.00	6	43.85	43.85	-6	6,726	-0.09%
2020/12/11	3	45.02	0	0.00	45.00	3	6,626	0.05%
2020/12/10	3	45.88	32	45.76	45.85	-29	6,549	-0.44%
2020/12/09	1	46.05	6	46.30	46.55	-5	6,431	-0.08%
2020/12/08	0	0.00	5	44.92	44.80	-5	6,235	-0.08%
2020/12/07	22	45.33	8	45.45	45.25	14	6,283	0.22%
2020/12/04	7	45.15	1	45.20	45.20	6	6,218	0.10%
2020/12/03	0	0.00	3	45.40	45.05	-3	6,188	-0.05%
2020/12/02	7	45.57	1	45.55	45.55	6	6,174	0.10%
2020/12/01	8	45.11	15	45.12	45.60	-7	6,077	-0.12%
2020/11/30	2	45.50	2	45.45	44.85	0	6,089	0.00%
2020/11/27	2	44.78	1	44.40	44.55	1	6,023	0.02%
2020/11/26	1	44.15	15	43.97	44.20	-14	6,021	-0.23%
2020/11/25	1	44.30	13	43.89	43.70	-12	6,044	-0.20%
2020/11/24	3	44.78	3	44.40	44.45	0	6,024	0.00%
2020/11/23	1	44.25	0	0.00	44.35	1	5,947	0.02%
2020/11/20	0	0.00	2	43.93	44.15	-2	5,967	-0.03%
2020/11/19	0	0.00	8	43.91	43.85	-8	6,026	-0.13%
2020/11/18	12	43.64	0	0.00	43.50	12	6,266	0.19%
2020/11/17	21	43.89	40	43.48	43.40	-19	6,470	-0.29%
2020/11/16	26	43.74	1	43.95	43.85	25	6,809	0.37%
2020/11/13	10	43.05	40	42.99	43.20	-30	7,000	-0.43%
2020/11/12	5	43.00	0	0.00	42.70	5	7,850	0.06%
2020/11/11	20	42.88	0	0.00	42.95	20	8,502	0.24%
2020/11/10	10	42.45	21	42.25	42.40	-11	8,790	-0.13%
2020/11/09	1	42.15	0	0.00	42.15	1	8,928	0.01%
2020/11/06	37	41.86	10	41.93	41.75	27	8,994	0.30%
2020/11/05	4	40.85	32	40.85	40.90	-28	8,920	-0.31%
2020/11/04	4	40.90	14	40.89	41.00	-10	8,951	-0.11%
2020/11/03	46	41.75	7	41.44	41.10	39	8,923	0.44%
2020/11/02	0	0.00	2	39.50	39.60	-2	8,564	-0.02%
2020/10/29	1	39.00	0	0.00	39.70	1	8,671	0.01%
2020/10/28	6	39.83	0	0.00	39.80	6	8,670	0.07%
2020/10/27	4	41.20	0	0.00	41.20	4	8,599	0.05%
2020/10/26	11	41.28	10	41.70	41.60	1	8,638	0.01%
2020/10/23	3	41.45	7	41.05	41.05	-4	8,658	-0.05%
2020/10/22	10	41.73	3	41.60	41.45	7	8,666	0.08%
2020/10/21	0	0.00	1	42.00	41.85	-1	8,717	-0.01%
2020/10/19	0	0.00	5	41.80	41.35	-5	9,033	-0.06%
2020/10/15	1	42.20	10	41.56	41.50	-9	9,288	-0.10%
2020/10/13	1	40.10	5	40.25	40.25	-4	9,699	-0.04%
2020/10/12	2	40.80	3	40.65	40.85	-1	9,806	-0.01%
2020/10/08	1	40.80	1	40.95	40.95	0	9,977	0.00%
2020/10/07	0	0.00	1	40.35	40.50	-1	10,162	-0.01%
2020/10/05	1	39.60	0	0.00	39.65	1	10,871	0.01%
2020/09/30	0	0.00	4	39.25	39.20	-4	11,182	-0.04%
2020/09/29	2	38.70	2	38.95	38.95	0	11,398	0.00%
2020/09/25	0	0.00	11	38.72	38.05	-11	12,069	-0.09%
2020/09/24	5	40.57	4	39.75	39.75	1	12,326	0.01%
2020/09/23	2	41.40	0	0.00	41.50	2	12,635	0.02%
2020/09/22	2	41.90	0	0.00	41.65	2	12,801	0.02%
2020/09/21	2	43.10	5	43.16	42.75	-3	12,838	-0.02%
2020/09/18	72	43.55	62	43.31	43.60	10	12,859	0.08%
2020/09/17	6	42.63	6	42.40	42.55	0	12,775	0.00%
2020/09/15	0	0.00	3	41.93	41.85	-3	12,858	-0.02%
2020/09/14	3	41.68	0	0.00	41.85	3	12,907	0.02%
2020/09/11	2	41.40	1	41.45	41.30	1	12,902	0.01%
2020/09/10	12	43.08	0	0.00	42.25	12	12,834	0.09%
2020/09/09	8	42.18	8	42.28	42.20	0	12,751	0.00%
2020/09/08	2	43.25	0	0.00	43.05	2	12,663	0.02%
2020/09/07	12	44.16	5	43.35	43.50	7	12,664	0.06%
2020/09/04	0	0.00	8	44.90	44.45	-8	12,725	-0.06%
2020/09/03	7	45.31	0	0.00	45.15	7	12,660	0.06%
2020/09/02	14	44.77	5	44.75	44.60	9	12,555	0.07%
2020/09/01	9	43.82	1	43.80	44.20	8	12,478	0.06%
2020/08/31	1	44.30	4	43.65	43.55	-3	12,403	-0.02%
2020/08/28	2	43.05	15	42.91	43.50	-13	12,488	-0.10%
2020/08/27	2	43.80	5	43.00	43.20	-3	12,500	-0.02%
2020/08/26	7	44.01	5	44.65	44.10	2	12,464	0.02%
2020/08/25	2	44.60	5	44.80	44.75	-3	12,496	-0.02%
2020/08/24	17	45.21	12	45.03	44.60	5	12,612	0.04%
2020/08/21	4	43.69	0.1	44.15	43.95	3.9	12,397	0.03%
2020/08/20	27	45.50	20	44.84	43.35	7	12,262	0.06%
2020/08/19	21	48.33	45	49.07	48.15	-24	11,877	-0.20%
2020/08/18	100	49.63	228	49.16	48.15	-128	11,533	-1.11%	大賣/鉅額交易
2020/08/17	190	48.49	29	48.41	49.65	161	10,644	1.51%	大買/鉅額交易
2020/08/14	1	45.15	0	0.00	45.15	1	9,929	0.01%
2020/08/13	28	42.82	10	42.60	42.35	18	9,575	0.19%
2020/08/12	0	0.00	2	42.40	44.15	-2	9,310	-0.02%
2020/08/11	0	0.00	5	42.70	42.55	-5	9,225	-0.05%
2020/08/10	0	0.00	1	43.90	43.95	-1	9,200	-0.01%
2020/08/07	0	0.00	1	43.20	43.85	-1	9,266	-0.01%
2020/08/06	11	43.27	0	0.00	42.75	11	9,272	0.12%
2020/08/05	1	44.25	0	0.00	43.30	1	9,427	0.01%
2020/08/04	0	0.00	1	42.00	42.00	-1	9,637	-0.01%
2020/08/03	3	41.95	1	41.80	41.80	2	9,662	0.02%
2020/07/31	0	0.00	1	41.45	41.80	-1	9,656	-0.01%
2020/07/29	0	0.00	5	41.20	41.15	-5	9,659	-0.05%
2020/07/28	0	0.00	20	40.53	40.15	-20	9,660	-0.21%
2020/07/27	1	41.55	0	0.00	41.55	1	9,672	0.01%
2020/07/24	2	43.55	0	0.00	42.80	2	9,622	0.02%
2020/07/22	3	44.80	9	45.33	45.40	-6	9,399	-0.06%
2020/07/21	19	45.48	3	45.70	45.25	16	9,255	0.17%
2020/07/17	6	45.43	4	46.65	45.25	2	9,072	0.02%
2020/07/16	2	45.65	0	0.00	45.75	2	8,704	0.02%
2020/07/15	3	45.22	60	45.35	45.00	-57	8,611	-0.66%
2020/07/14	22	45.01	62	45.12	45.10	-40	8,533	-0.47%
2020/07/13	167	46.35	119	46.05	46.35	48	8,375	0.57%	大買/大賣/
2020/07/10	22	44.34	0	43.00	43.00	22	7,946	0.28%
2020/07/09	3	45.55	5	46.18	44.50	-2	7,828	-0.03%
2020/07/08	0	0.00	1	45.30	45.45	-1	7,619	-0.01%
2020/07/07	21	45.14	0	0.00	44.10	21	7,491	0.28%
2020/07/06	0	0.00	3	45.07	45.00	-3	7,417	-0.04%
2020/07/03	0	0.00	1	43.20	43.00	-1	7,059	-0.01%
2020/07/02	1	41.30	4	41.69	41.90	-3	6,805	-0.04%
2020/07/01	0	0.00	16	40.20	39.80	-16	6,455	-0.25%
2020/06/30	2	38.90	4	38.73	38.80	-2	6,322	-0.03%
2020/06/29	0	0.00	1	38.35	38.05	-1	6,286	-0.02%
2020/06/24	3	38.87	1	39.10	39.15	2	6,262	0.03%
2020/06/22	8	39.20	1	38.60	38.45	7	6,299	0.11%
2020/06/19	1	39.15	0	0.00	39.10	1	6,389	0.02%
2020/06/18	0	0.00	2	37.90	38.05	-2	6,387	-0.03%
2020/06/17	5	38.05	10	37.90	37.85	-5	6,431	-0.08%
2020/06/16	10	37.55	2	37.70	37.70	8	6,584	0.12%
2020/06/11	1	38.50	4	39.50	38.45	-3	6,803	-0.04%
2020/06/09	0	0.00	2	38.80	38.70	-2	6,889	-0.03%
2020/06/08	0	0.00	12	39.00	38.90	-12	6,944	-0.17%
2020/06/04	3	39.42	1	39.25	39.30	2	7,013	0.03%
2020/06/03	1	39.00	0	0.00	39.00	1	6,890	0.01%
2020/06/02	1	38.65	0	0.00	38.55	1	6,857	0.01%
2020/06/01	2	38.68	1	38.60	38.95	1	6,885	0.01%
2020/05/29	3	38.12	0	0.00	38.75	3	7,206	0.04%
2020/05/28	0	0.00	1	37.60	37.50	-1	7,077	-0.01%
2020/05/27	4	36.66	1.5	36.97	37.40	2.5	7,029	0.04%
2020/05/26	3	36.75	0	0.00	36.70	3	6,982	0.04%
2020/05/25	0	0.00	1	36.45	36.40	-1	6,977	-0.01%
2020/05/22	0.1	36.55	0	0.00	36.35	0.1	6,976	0.00%
2020/05/21	0	0.00	1	37.10	37.20	-1	6,966	-0.01%
2020/05/20	1	36.40	0	0.00	36.60	1	6,948	0.01%
2020/05/18	1	36.50	3	36.75	36.45	-2	6,887	-0.03%
2020/05/15	1	37.35	1	37.65	37.60	0	6,813	0.00%
2020/05/14	0	0.00	6	38.33	37.65	-6	6,773	-0.09%
2020/05/13	8	39.08	1	39.50	39.05	7	6,663	0.11%
2020/05/12	12	40.31	0	0.00	39.70	12	6,607	0.18%
2020/05/11	13	41.24	1	41.00	41.10	12	6,463	0.19%
2020/05/08	1	38.90	0	0.00	38.80	1	6,140	0.02%
2020/05/07	0	0.00	2.7	38.89	38.85	-2.7	6,126	-0.04%
2020/05/06	1	38.85	2	38.85	38.35	-1	6,115	-0.02%
2020/05/05	1	39.35	1	38.85	38.80	0	6,120	0.00%
2020/04/30	1	39.55	0	0.00	40.00	1	6,145	0.02%
2020/04/28	1	38.70	0	0.00	38.65	1	6,167	0.02%
2020/04/27	0	0.00	1	39.15	39.35	-1	6,181	-0.02%
2020/04/23	1	39.65	2	39.63	39.20	-1	6,150	-0.02%
2020/04/17	7	40.21	5	39.10	39.45	2	6,056	0.03%
2020/04/14	1	39.60	2	39.80	39.80	-1	5,819	-0.02%
2020/04/13	2	39.85	2	39.70	39.60	0	5,773	0.00%
2020/04/10	0	0.00	1	38.65	39.00	-1	5,704	-0.02%
2020/04/09	1	39.10	0	0.00	38.60	1	5,704	0.02%
2020/03/27	1	33.55	2	33.60	32.50	-1	5,567	-0.02%
2020/03/26	2	32.40	5	31.57	32.90	-3	5,468	-0.05%
2020/03/25	12	31.22	44	31.53	31.60	-32	5,359	-0.60%
2020/03/24	3	28.22	4	28.13	29.00	-1	5,227	-0.02%
2020/03/23	4	26.93	1	26.55	26.40	3	5,163	0.06%
2020/03/20	1	30.10	1	29.80	28.00	0	5,115	0.00%
2020/03/19	3	27.70	1	28.50	27.45	2	4,974	0.04%
2020/03/18	3	31.03	0	0.00	30.40	3	4,854	0.06%
2020/03/17	12	30.56	14	30.63	30.50	-2	4,809	-0.04%
2020/03/16	1	33.60	0	0.00	31.55	1	4,763	0.02%
2020/03/13	25	32.17	25	32.27	33.15	0	4,720	0.00%
2020/03/12	1	35.45	0	0.00	35.40	1	4,616	0.02%
2020/03/11	0	0.00	1	38.30	38.30	-1	4,541	-0.02%
2020/03/10	12	39.14	4	38.90	39.50	8	4,507	0.18%
2020/03/09	1	39.70	0	0.00	39.10	1	4,432	0.02%
2020/03/05	2	41.80	0	0.00	41.70	2	4,371	0.05%
2020/03/04	7	41.82	6	42.06	41.50	1	4,306	0.02%
2020/03/03	8	38.95	7	40.14	40.40	1	3,901	0.03%
2020/03/02	1	36.85	8	35.88	36.75	-7	3,833	-0.18%
2020/02/27	1	37.70	1	35.85	36.00	0	3,885	0.00%
2020/02/26	1	38.30	1	37.70	37.60	0	3,880	0.00%
2020/02/25	1	38.45	1	38.40	38.40	0	3,905	0.00%
2020/02/21	1	38.70	0	0.00	38.55	1	4,107	0.02%
2020/02/10	0	0.00	1	38.10	38.00	-1	5,705	-0.02%
2020/02/05	1	37.70	0	0.00	37.95	1	5,844	0.02%
2020/02/03	0	0.00	1	36.10	36.15	-1	5,972	-0.02%
2020/01/30	1	38.70	0	0.00	38.70	1	6,083	0.02%
2020/01/13	0	0.00	3	42.60	42.65	-3	6,791	-0.04%
2020/01/09	1	41.75	0	0.00	41.70	1	7,085	0.01%
2019/12/30	7	43.45	7	43.82	43.80	0	7,526	0.00%
2019/12/27	1	42.50	0	0.00	42.40	1	7,456	0.01%
2019/12/24	0	0.00	2	42.75	43.00	-2	7,682	-0.03%
2019/12/19	0	0.00	1	42.10	42.15	-1	8,822	-0.01%
2019/12/13	1	41.75	0	0.00	41.85	1	9,674	0.01%
2019/12/12	4	42.35	0	0.00	42.20	4	9,738	0.04%
2019/12/11	2	42.00	0	0.00	42.45	2	9,729	0.02%
2019/12/10	0	0.00	1	41.85	41.90	-1	9,716	-0.01%
2019/12/05	1	42.15	0	0.00	42.75	1	9,736	0.01%
2019/12/02	1	43.20	0	0.00	42.10	1	9,907	0.01%
2019/11/26	0	0.00	15	44.19	43.80	-15	10,142	-0.15%
2019/11/25	1	43.55	0	0.00	43.70	1	10,121	0.01%
2019/11/22	16	43.67	0	0.00	42.85	16	10,146	0.16%
2019/11/21	0	0.00	4	43.00	43.30	-4	10,169	-0.04%
2019/11/20	14	43.84	35	43.89	43.60	-21	10,174	-0.21%
2019/11/15	25	45.60	0	0.00	45.15	25	10,529	0.24%
2019/11/14	40	45.34	20	45.24	44.60	20	10,787	0.19%
2019/11/13	3	45.28	0	0.00	45.00	3	10,608	0.03%
2019/11/12	10	46.00	11	46.23	46.15	-1	10,685	-0.01%
2019/11/11	28	45.94	33	45.79	46.20	-5	10,689	-0.05%
2019/11/08	6	46.10	25	45.43	45.80	-19	10,661	-0.18%
2019/11/07	2	43.75	1	43.80	43.80	1	10,518	0.01%
2019/11/06	1	44.00	0	0.00	43.90	1	10,756	0.01%
2019/11/05	10	44.65	10	44.85	44.80	0	10,814	0.00%
2019/11/01	10	44.45	15	44.93	45.10	-5	10,937	-0.05%
2019/10/31	5	44.80	1	45.15	44.65	4	11,096	0.04%
2019/10/30	0	0.00	10	45.00	45.80	-10	11,260	-0.09%
2019/10/28	0	0.00	10	44.20	44.45	-10	11,889	-0.08%
2019/10/25	0	0.00	1	44.60	44.00	-1	12,331	-0.01%
2019/10/24	0	0.00	5	44.25	44.50	-5	12,331	-0.04%
2019/10/23	91	45.97	56	46.76	44.25	35	12,367	0.28%
2019/10/22	3	44.63	5	44.70	44.65	-2	12,109	-0.02%
2019/10/21	6	44.86	12	43.82	44.15	-6	12,029	-0.05%
2019/10/18	0	0.00	10	44.05	44.25	-10	11,964	-0.08%
2019/10/17	27	43.96	4	44.05	43.95	23	11,898	0.19%
2019/10/16	0	0.00	5	42.70	43.05	-5	11,706	-0.04%
2019/10/15	5	43.10	8	43.14	43.00	-3	11,656	-0.03%
2019/10/09	0	0.00	1	39.95	40.00	-1	11,506	-0.01%
2019/10/08	12	39.74	5	40.00	39.40	7	11,470	0.06%
2019/10/07	0	0.00	2	41.00	40.50	-2	11,391	-0.02%
2019/10/04	4	40.50	1	41.25	40.30	3	11,366	0.03%
2019/10/03	1	40.95	0	0.00	40.95	1	11,301	0.01%
2019/10/02	1	41.50	3	41.30	41.50	-2	11,253	-0.02%
2019/09/27	9	42.03	2	41.40	40.75	7	11,202	0.06%
2019/09/26	5	42.99	19	44.59	42.90	-14	11,061	-0.13%
2019/09/25	24	43.78	16	43.35	44.40	8	10,781	0.07%
2019/09/24	12	43.07	17	44.25	42.30	-5	10,420	-0.05%
2019/09/23	69	42.52	54	42.55	43.00	15	9,990	0.15%
2019/09/20	2	40.53	4	40.50	40.50	-2	9,512	-0.02%
2019/09/19	0	0.00	2	40.25	40.90	-2	9,340	-0.02%
2019/09/18	0	0.00	1	39.30	39.30	-1	9,139	-0.01%
2019/09/17	0	0.00	2	39.60	39.65	-2	9,184	-0.02%
2019/09/11	3	38.30	3	38.60	38.30	0	9,336	0.00%
2019/09/09	0	0.00	3	38.70	38.80	-3	9,595	-0.03%
2019/09/05	1	40.10	32	39.93	40.20	-31	9,706	-0.32%
2019/09/04	0	0.00	1.3	39.62	39.45	-1.3	9,843	-0.01%
2019/09/03	9	39.53	3	39.90	39.25	6	9,840	0.06%
2019/09/02	0	0.00	0.2	40.00	40.00	-0.2	9,811	0.00%
2019/08/30	15	39.45	8	39.79	39.30	7	9,798	0.07%
2019/08/29	18	39.45	0	0.00	39.30	18	9,735	0.18%
2019/08/28	2	38.80	2	38.40	38.40	0	9,662	0.00%
2019/08/27	2	39.55	0	0.00	39.05	2	9,707	0.02%
2019/08/22	0	0.00	5	40.40	40.25	-5	9,635	-0.05%
2019/08/21	6	40.38	310	40.23	40.40	-304	9,495	-3.20%	大賣/鉅額交易
2019/08/20	41	42.21	44	41.15	40.95	-3	9,382	-0.03%
2019/08/19	26	42.43	23	41.92	42.10	3	9,110	0.03%
2019/08/16	1	40.00	16	39.42	39.40	-15	8,779	-0.17%
2019/08/15	30	39.02	2	39.33	39.30	28	8,662	0.32%
2019/08/14	1	38.80	8	38.49	38.85	-7	8,454	-0.08%
2019/08/13	5	37.80	0	0.00	38.15	5	8,299	0.06%
2019/08/12	2	37.93	11	37.64	38.25	-9	8,147	-0.11%
2019/08/08	310	37.44	0	0.00	37.45	310	8,101	3.83%	大買/鉅額交易
2019/08/02	7	35.89	15	36.05	36.10	-8	8,069	-0.10%
2019/08/01	2	39.45	0	0.00	37.80	2	7,916	0.03%
2019/07/31	52	37.41	60	37.60	37.60	-8	7,619	-0.10%
2019/07/29	10	40.25	6	39.88	40.10	4	7,321	0.05%
2019/07/26	10	37.70	9	38.21	38.00	1	6,850	0.01%
2019/07/24	1	34.35	19	34.18	34.70	-18	6,379	-0.28%
2019/07/23	3	33.43	3	33.77	33.95	0	6,406	0.00%
2019/07/22	0	0.00	9	32.48	32.60	-9	6,385	-0.14%
2019/07/19	4	32.44	4	32.36	32.65	0	6,510	0.00%
2019/07/18	19	31.87	0	0.00	31.75	19	6,642	0.29%
2019/07/17	1	32.00	3	31.95	31.90	-2	6,756	-0.03%
2019/07/16	6	31.60	7	31.53	31.60	-1	7,109	-0.01%
2019/07/15	1	32.35	0	0.00	32.65	1	7,539	0.01%
2019/07/12	3	31.92	10	32.15	32.75	-7	7,870	-0.09%
2019/07/11	2	31.90	0	0.00	31.80	2	8,403	0.02%
2019/07/05	0	0.00	1	32.20	32.15	-1	8,917	-0.01%
2019/07/04	1	32.30	1	32.50	32.10	0	8,912	0.00%
2019/07/03	1	31.70	0	0.00	31.70	1	8,946	0.01%
2019/06/28	0	0.00	1	31.45	31.05	-1	8,994	-0.01%
2019/06/25	1	30.75	0	0.00	30.75	1	9,017	0.01%
2019/06/24	1	30.90	0	0.00	31.35	1	9,031	0.01%
2019/06/21	5	31.14	0	0.00	30.90	5	9,083	0.06%
2019/06/20	2	31.73	1	32.10	31.55	1	9,042	0.01%
2019/06/19	2	31.55	7	31.51	31.35	-5	9,019	-0.06%
2019/06/18	2	31.40	1	31.00	30.90	1	9,012	0.01%
2019/06/17	21	31.45	16	31.53	31.65	5	8,960	0.06%
2019/06/14	10	31.25	33	31.23	31.70	-23	8,869	-0.26%
2019/06/13	1	31.05	0	0.00	30.30	1	8,784	0.01%
2019/06/12	20	30.75	0	0.00	30.95	20	8,635	0.23%
2019/06/11	1	30.05	36	30.70	30.90	-35	8,568	-0.41%
2019/06/06	0	0.00	2	29.00	29.00	-2	8,299	-0.02%
2019/06/05	18	29.61	15	30.00	29.45	3	8,346	0.04%
2019/05/31	4	29.55	0	0.00	29.50	4	8,284	0.05%
2019/05/30	4	28.89	3	28.90	29.10	1	8,178	0.01%
2019/05/29	2	28.30	1	28.00	28.50	1	8,066	0.01%
2019/05/27	3	28.47	1	28.55	28.40	2	8,120	0.02%
2019/05/24	6	29.00	5	28.98	28.80	1	8,229	0.01%
2019/05/23	1	28.50	0	0.00	28.30	1	8,526	0.01%
2019/05/22	14	28.94	6	29.26	29.30	8	8,768	0.09%
2019/05/21	30	27.70	46	27.56	28.35	-16	8,744	-0.18%
2019/05/20	28	29.49	11	29.46	28.80	17	8,639	0.20%
2019/05/17	9	29.68	15	29.28	29.30	-6	8,650	-0.07%
2019/05/16	9	30.21	2	30.35	29.65	7	8,642	0.08%
2019/05/15	10	29.58	6	29.62	30.40	4	8,664	0.05%
2019/05/14	7	28.73	5	28.53	29.40	2	8,779	0.02%
2019/05/13	0	0.00	10	29.30	28.80	-10	8,781	-0.11%
2019/05/10	18	30.21	15	29.23	29.30	3	8,700	0.03%
2019/05/09	3	30.95	18	31.02	29.85	-15	8,496	-0.18%
2019/05/08	5	32.08	14	31.46	32.60	-9	8,255	-0.11%
2019/05/07	5	31.78	15	32.00	31.90	-10	8,191	-0.12%
2019/05/06	11	31.45	3	31.65	31.20	8	8,176	0.10%
2019/05/03	6	32.05	4	32.15	32.20	2	8,101	0.02%
2019/05/02	8	32.13	4	32.20	31.65	4	8,021	0.05%
2019/04/30	0	0.00	18	32.32	32.70	-18	7,886	-0.23%
2019/04/29	32	32.30	16	32.95	32.50	16	7,864	0.20%
2019/04/26	11	32.24	21	31.94	31.95	-10	7,719	-0.13%
2019/04/25	26	32.60	22	33.06	33.00	4	7,569	0.05%
2019/04/24	12	33.78	5	33.99	33.40	7	7,424	0.09%
2019/04/23	2	33.75	11	33.93	34.05	-9	7,217	-0.12%
2019/04/22	12	34.63	3	34.30	34.90	9	7,052	0.13%
2019/04/19	24	33.47	207	32.75	33.90	-183	6,699	-2.73%	大賣/鉅額交易
2019/04/18	161	31.59	13	31.90	31.05	148	6,335	2.34%	大買/鉅額交易
2019/04/17	71	30.86	31	30.62	30.90	40	5,978	0.67%
2019/04/16	8	28.97	4	28.95	29.10	4	5,326	0.08%
2019/04/15	10	28.73	245	29.03	29.05	-235	5,228	-4.49%	大賣/鉅額交易
2019/04/12	12	28.23	5	28.20	28.55	7	4,942	0.14%
2019/04/11	0	0.00	1	27.40	27.40	-1	4,789	-0.02%
2019/04/10	3	27.90	6	27.80	27.75	-3	4,728	-0.06%
2019/04/09	6	27.73	1	28.05	28.15	5	4,694	0.11%
2019/04/03	0	0.00	2	27.40	27.55	-2	4,525	-0.04%
2019/04/02	2	27.10	0	0.00	27.30	2	4,451	0.04%
2019/04/01	0	0.00	15	26.72	26.85	-15	4,335	-0.35%
2019/03/29	2	26.20	1	26.20	26.20	1	4,264	0.02%
2019/03/28	12	26.31	10	26.30	26.00	2	4,270	0.05%
2019/03/27	10	26.40	10	26.59	26.40	0	4,278	0.00%
2019/03/26	2	27.15	6	26.70	26.70	-4	4,252	-0.09%
2019/03/25	0	0.00	1	27.50	27.30	-1	4,195	-0.02%
2019/03/22	5	27.65	1	27.75	27.85	4	4,192	0.10%
2019/03/21	1	27.40	1	27.50	27.60	0	4,118	0.00%
2019/03/20	5	26.64	4	26.85	26.80	1	4,111	0.02%
2019/03/18	4	26.75	0	0.00	27.15	4	4,094	0.10%
2019/03/15	2	26.35	0	0.00	26.35	2	4,022	0.05%
2019/03/14	2	26.20	0	0.00	26.10	2	4,034	0.05%
2019/03/13	2	26.05	0	0.00	26.35	2	4,123	0.05%
2019/03/11	2	25.95	0	0.00	26.05	2	4,319	0.05%
2019/03/08	3	25.85	0	0.00	25.90	3	4,399	0.07%
2019/03/07	3	26.68	0	0.00	26.25	3	4,515	0.07%
2019/03/04	2	27.00	0	0.00	27.20	2	4,629	0.04%
2019/02/27	17	26.98	1	26.95	26.95	16	4,627	0.35%
2019/02/26	14	27.78	0	0.00	27.55	14	4,598	0.30%
2019/02/25	2	28.00	39	28.07	28.00	-37	4,602	-0.80%
2019/02/22	5	28.17	4	28.46	27.90	1	4,499	0.02%
2019/02/21	14	27.79	27	26.98	28.10	-13	4,163	-0.31%
2019/02/20	2	26.15	2	26.10	26.10	0	3,902	0.00%
2019/02/15	6	25.65	0	0.00	25.70	6	3,985	0.15%
2019/02/14	14	26.17	5	26.10	26.10	9	3,947	0.23%
2019/02/13	10	25.20	15	26.07	26.15	-5	3,840	-0.13%
2019/02/12	0	0.00	7	24.96	25.20	-7	3,643	-0.19%
2019/01/11	2	23.88	0	0.00	23.85	2	4,732	0.04%
2019/01/10	9	24.59	1	24.70	24.30	8	4,712	0.17%
2019/01/09	2	23.50	3	23.70	23.70	-1	4,626	-0.02%
2019/01/04	2	22.10	0	0.00	22.40	2	4,684	0.04%
2019/01/03	10	22.54	0	0.00	22.70	10	4,739	0.21%
2019/01/02	3	22.75	0	0.00	22.70	3	4,774	0.06%
2018/12/27	0	0.00	3	23.25	22.95	-3	5,018	-0.06%
2018/12/26	0	0.00	1	23.35	22.60	-1	5,027	-0.02%
2018/12/25	2	23.00	1	23.10	23.10	1	5,027	0.02%
2018/12/24	5	23.45	0	0.00	23.35	5	5,036	0.10%
2018/12/21	230	23.10	96	22.97	23.60	134	5,109	2.62%	大買/鉅額交易
2018/12/20	3	22.95	4	23.38	23.05	-1	5,091	-0.02%
2018/12/19	5	23.80	0	0.00	23.80	5	5,067	0.10%
2018/12/13	2	24.43	0	0.00	24.30	2	5,184	0.04%
2018/12/06	35	24.63	0	0.00	24.05	35	5,199	0.67%
2018/12/05	11	25.14	0	0.00	25.60	11	5,157	0.21%
2018/12/04	13	25.85	6	26.26	25.85	7	5,252	0.13%
2018/12/03	52	25.79	197	26.09	25.65	-145	5,211	-2.78%	大賣/鉅額交易
2018/11/30	2	24.50	3	24.50	24.65	-1	5,075	-0.02%
2018/11/29	4	24.25	3	24.25	23.85	1	4,932	0.02%
2018/11/28	197	23.76	2	23.65	23.85	195	4,935	3.95%	大買/鉅額交易
2018/11/21	0	0.00	1	24.00	24.05	-1	5,764	-0.02%
2018/11/20	0	0.00	138	23.80	23.70	-138	5,998	-2.30%	大賣/鉅額交易
2018/11/19	0	0.00	104	23.69	23.70	-104	6,020	-1.73%	大賣/鉅額交易
2018/11/16	0	0.00	4	23.75	23.40	-4	6,028	-0.07%
2018/11/14	0	0.00	15	23.42	23.50	-15	5,954	-0.25%
2018/11/13	83	22.84	2	23.00	23.20	81	5,926	1.37%
2018/11/08	138	23.27	0	0.00	23.00	138	6,121	2.25%	大買/鉅額交易
2018/11/07	0	0.00	1	23.35	23.45	-1	6,081	-0.02%
2018/11/06	4	22.50	0	0.00	22.20	4	6,058	0.07%
2018/11/05	38	22.75	0	0.00	23.30	38	6,068	0.63%
2018/11/02	31	24.51	68	23.83	23.40	-37	6,019	-0.61%
2018/11/01	2	22.10	2	22.55	22.45	0	5,798	0.00%
2018/10/31	4	20.95	0	0.00	21.10	4	5,804	0.07%
2018/10/26	0	0.00	1	19.60	19.50	-1	5,994	-0.02%
2018/10/23	2	20.95	0	0.00	20.45	2	6,132	0.03%
2018/10/22	3	20.92	0	0.00	21.40	3	6,214	0.05%
2018/10/19	1	20.90	2	20.75	20.90	-1	6,444	-0.02%
2018/10/16	38	21.40	0	0.00	21.20	38	6,683	0.57%
2018/10/12	1	19.95	2	20.88	21.20	-1	6,752	-0.01%
2018/10/11	2	20.63	1	20.65	20.60	1	6,849	0.01%
2018/10/08	3	22.40	0	0.00	22.50	3	7,000	0.04%
2018/10/05	12	23.18	5	24.24	23.15	7	7,080	0.10%
2018/09/25	20	26.55	0	0.00	26.55	20	8,826	0.23%
2018/09/21	0	0.00	20	26.60	26.90	-20	9,259	-0.22%
2018/09/19	1	25.80	2	26.08	25.65	-1	9,365	-0.01%
2018/09/18	7	25.83	0	0.00	25.70	7	9,513	0.07%
2018/09/17	2	26.85	3	26.67	26.55	-1	9,530	-0.01%
2018/09/14	5	25.95	4	26.49	26.40	1	9,515	0.01%
2018/09/13	2	25.85	0	0.00	25.60	2	9,512	0.02%
2018/09/10	22	24.86	20	24.70	25.25	2	9,667	0.02%
2018/09/07	16	26.89	0	0.00	26.70	16	9,577	0.17%
2018/09/04	0	0.00	5	29.37	29.60	-5	9,694	-0.05%
2018/09/03	2	29.50	0	0.00	28.80	2	9,749	0.02%
2018/08/31	0	0.00	1	30.05	29.95	-1	9,765	-0.01%
2018/08/30	1	29.45	2	29.28	29.50	-1	10,169	-0.01%
2018/08/29	1	29.40	1	29.40	29.70	0	10,391	0.00%
2018/08/28	2	28.75	2	29.93	28.55	0	10,290	0.00%
2018/08/27	3	28.20	8	28.06	29.20	-5	9,920	-0.05%
2018/08/24	2	26.10	2	26.45	26.55	0	9,832	0.00%
2018/08/23	0	0.00	3	26.40	26.20	-3	10,176	-0.03%
2018/08/22	0	0.00	2	26.00	26.10	-2	10,451	-0.02%
2018/08/21	3	26.20	4	26.58	26.10	-1	10,782	-0.01%
2018/08/20	12	26.10	5	26.18	26.40	7	11,334	0.06%
2018/08/17	10	27.25	0	0.00	26.45	10	11,913	0.08%
2018/08/16	0	0.00	3	27.35	27.30	-3	12,388	-0.02%
2018/08/15	3	26.10	0	0.00	26.30	3	12,761	0.02%
2018/08/14	1	26.50	3	27.25	27.20	-2	12,882	-0.02%
2018/08/10	4	28.25	0.1	28.15	28.15	3.9	13,043	0.03%
2018/08/09	0	0.00	4	28.80	28.85	-4	13,139	-0.03%
2018/08/07	1	29.10	6	29.18	29.25	-5	13,330	-0.04%
2018/08/06	5	28.85	10	29.53	28.85	-5	13,475	-0.04%
2018/08/02	5	27.90	0	0.00	27.85	5	13,499	0.04%
2018/08/01	5	28.95	2	28.90	28.75	3	13,583	0.02%
2018/07/30	15	28.05	15	28.15	28.50	0	13,957	0.00%
2018/07/27	1	29.55	4	29.34	29.50	-3	13,909	-0.02%
2018/07/25	0	0.00	16	28.60	28.60	-16	13,605	-0.12%
2018/07/24	10	26.80	0	0.00	27.30	10	13,400	0.07%
2018/07/23	0	0.00	2	25.60	26.70	-2	13,305	-0.02%
2018/07/20	4	25.88	2	26.00	25.45	2	13,244	0.02%
2018/07/19	0	0.00	1	26.25	26.25	-1	13,169	-0.01%
2018/07/18	2	26.50	2	26.50	26.30	0	13,140	0.00%
2018/07/17	5	27.91	7	28.66	28.35	-2	12,987	-0.02%
2018/07/16	2	28.50	0	0.00	27.95	2	12,827	0.02%
2018/07/13	3	29.43	1	29.20	28.70	2	12,747	0.02%
2018/07/12	6	28.50	6	28.80	29.70	0	12,715	0.00%
2018/07/11	3	28.75	10	29.05	28.55	-7	12,623	-0.06%
2018/07/10	10	28.80	1	28.90	29.00	9	12,559	0.07%
2018/07/09	4	29.03	16	28.86	28.75	-12	12,554	-0.10%
2018/07/06	22	29.58	16	29.70	28.95	6	12,464	0.05%
2018/07/05	1	31.65	28	31.51	29.80	-27	12,239	-0.22%
2018/07/04	12	32.10	2	31.70	32.00	10	12,022	0.08%
2018/07/03	51	33.96	84	33.82	31.40	-33	11,762	-0.28%
2018/07/02	43	32.72	30	32.07	33.05	13	10,803	0.12%
2018/06/29	50	29.83	27	29.34	30.05	23	10,327	0.22%
2018/06/28	12	28.55	5	28.60	28.10	7	10,164	0.07%
2018/06/27	25	29.42	28	29.86	28.70	-3	10,090	-0.03%
2018/06/25	6	28.23	2	28.20	28.00	4	9,866	0.04%
2018/06/22	4	29.09	1	29.15	28.75	3	9,839	0.03%
2018/06/21	2	30.20	2	29.80	30.20	0	9,781	0.00%
2018/06/20	27	28.81	98	28.24	28.00	-71	9,678	-0.73%
2018/06/19	7	29.25	5	29.61	29.30	2	9,551	0.02%
2018/06/15	5	30.25	0	0.00	30.05	5	9,513	0.05%
2018/06/14	70	30.88	2	31.20	30.40	68	9,442	0.72%
2018/06/13	0	0.00	42.1	30.67	30.55	-42.1	9,329	-0.45%
2018/06/12	6	30.58	8	30.45	30.10	-2	9,261	-0.02%
2018/06/11	0	0.00	2	31.40	31.15	-2	9,137	-0.02%
2018/06/08	1	30.25	1	30.45	30.60	0	9,001	0.00%
2018/06/07	15	31.73	3	32.80	30.40	12	8,896	0.13%
2018/06/06	37	29.97	55	30.44	31.20	-18	8,362	-0.22%
2018/06/05	3	29.50	12	29.53	28.85	-9	8,033	-0.11%
2018/06/04	10	30.08	8	30.11	29.75	2	7,931	0.03%
2018/06/01	17	28.89	14	29.00	29.15	3	7,814	0.04%
2018/05/31	114	30.91	111	30.72	29.15	3	7,709	0.04%	大買/大賣/
2018/05/30	23	29.46	24	29.70	30.40	-1	7,314	-0.01%
2018/05/29	33	30.61	21	31.13	30.05	12	6,991	0.17%
2018/05/28	18	29.81	53	29.91	31.60	-35	6,615	-0.53%
2018/05/25	16	28.30	32	28.34	28.80	-16	6,007	-0.27%
2018/05/24	51	26.72	32	26.30	27.20	19	5,375	0.35%
2018/05/23	13	25.00	5	24.57	24.75	8	4,844	0.17%
2018/05/22	2	23.65	161	23.88	23.55	-159	4,373	-3.64%	大賣/鉅額交易
2018/05/21	10	22.90	29	23.07	23.35	-19	4,181	-0.45%
2018/05/18	4	22.19	0	0.00	22.20	4	3,919	0.10%
2018/05/17	185	22.26	10	22.25	22.00	175	3,885	4.50%	大買/鉅額交易
2018/05/16	4	22.35	6	22.43	22.90	-2	3,734	-0.05%
2018/05/15	2	21.95	221	21.93	22.45	-219	3,591	-6.10%	大賣/鉅額交易
2018/05/14	222	21.51	35	21.68	21.70	187	3,452	5.42%	大買/鉅額交易
2018/05/11	25	22.04	11	21.40	20.80	14	3,201	0.44%
2018/05/10	36	21.03	20	21.10	21.40	16	3,004	0.53%
2018/05/09	3	21.00	75	21.23	21.25	-72	2,931	-2.46%
2018/05/08	32	21.21	30	20.65	20.25	2	2,728	0.07%
2018/05/07	23	19.80	17	19.67	20.05	6	2,354	0.25%
2018/05/04	7	18.40	5	18.40	18.25	2	2,142	0.09%
2018/05/03	8	17.80	5	17.80	18.20	3	2,095	0.14%
2018/05/02	22	17.88	19	17.87	18.10	3	2,070	0.14%
2018/04/27	1	16.80	0	0.00	16.90	1	2,057	0.05%
2018/04/26	1	16.45	0	0.00	16.45	1	2,077	0.05%
2018/04/24	11	17.05	9	16.88	16.90	2	2,142	0.09%
2018/04/18	23	18.31	31	18.22	17.85	-8	2,290	-0.35%
2018/04/17	10	17.70	8	17.70	18.35	2	2,321	0.09%
2018/04/16	6	17.85	8	17.85	17.85	-2	2,303	-0.09%
2018/04/10	0	0.00	1	17.50	17.60	-1	2,774	-0.04%
2018/04/03	6	17.65	10	17.65	17.60	-4	2,881	-0.14%
2018/03/26	76	18.03	10	17.95	17.95	66	3,919	1.68%
2018/03/23	0	0.00	70	17.60	17.90	-70	4,247	-1.65%
2018/03/19	17	18.79	9	18.76	18.65	8	5,709	0.14%
2018/03/12	1	18.80	0	0.00	18.80	1	6,081	0.02%
2018/03/09	7	19.15	2	19.15	18.85	5	6,117	0.08%
2018/03/08	8	19.00	10	19.00	18.80	-2	6,110	-0.03%
2018/03/07	8	19.10	2	19.10	18.85	6	6,129	0.10%
2018/03/06	4	19.25	1	19.25	19.45	3	6,169	0.05%
2018/03/05	10	18.60	17	18.60	18.50	-7	6,142	-0.11%
2018/02/27	1	19.00	0	0.00	18.85	1	6,240	0.02%
2018/02/26	4	19.43	2	19.43	19.30	2	6,352	0.03%
2018/02/23	12	19.73	8	19.75	19.70	4	6,531	0.06%
2018/02/09	29	17.00	25	17.11	17.35	4	7,004	0.06%
2018/02/06	14	18.08	10	18.06	17.65	4	6,970	0.06%
2018/02/05	16	19.36	22	19.33	19.55	-6	6,926	-0.09%
2018/01/31	7	20.04	8	19.97	20.20	-1	7,016	-0.01%
2018/01/30	4	20.25	1	20.25	20.10	3	7,020	0.04%
2018/01/29	14	20.38	12	20.36	20.35	2	7,082	0.03%
2018/01/26	0	0.00	7	20.37	20.40	-7	7,121	-0.10%
2018/01/25	5	20.50	5	20.40	20.30	0	7,134	0.00%
2018/01/24	8	20.54	6	20.48	20.30	2	7,191	0.03%
2018/01/23	1	20.50	0	0.00	20.30	1	7,367	0.01%
2018/01/22	0	0.00	10	20.75	20.70	-10	7,401	-0.14%
2018/01/19	7	21.20	0	0.00	21.00	7	7,427	0.09%
2018/01/18	7	21.57	0	0.00	21.45	7	7,455	0.09%
2018/01/17	11	21.71	15	21.66	21.50	-4	7,445	-0.05%
2018/01/16	10	21.02	13	20.95	20.95	-3	7,459	-0.04%
2018/01/12	9	21.52	16	21.55	21.40	-7	7,587	-0.09%
2018/01/11	20	21.30	10	21.43	21.65	10	7,709	0.13%
2018/01/10	4	20.75	1	20.75	20.85	3	7,950	0.04%
2018/01/09	14	20.88	1	20.95	20.70	13	7,970	0.16%
2018/01/08	34	21.20	13	20.88	20.70	21	8,145	0.26%
2018/01/05	5	21.70	15	22.07	21.65	-10	8,371	-0.12%
2018/01/04	27	22.42	10	22.43	22.55	17	8,221	0.21%
2018/01/03	46	21.70	5	21.60	21.45	41	7,920	0.52%
2018/01/02	7	21.89	12	21.86	21.45	-5	7,853	-0.06%