瀚宇博 (5469)-大昌-新竹券商分點個股進出

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
58.0
漲跌
▲0.6
漲幅
+1.05%
成交量
6,821張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

瀚宇博 (5469)籌碼相關－大昌-新竹券商分點個股進出

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

大昌-新竹券商分點個股進出
大昌-新竹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
2024/05/21	1	57.60	1	57.60	57.40	0	6,543	0.00%
2024/05/20	7	56.17	0	0.00	55.70	7	6,391	0.11%
2024/05/17	5	55.40	0	0.00	55.10	5	6,296	0.08%
2024/05/16	5	57.00	0	0.00	56.70	5	6,230	0.08%
2024/05/15	4	59.55	10	58.81	58.60	-6	6,239	-0.10%
2024/05/10	5	54.60	0	0.00	54.90	5	6,077	0.08%
2024/05/06	5	54.40	0	0.00	54.50	5	6,276	0.08%
2024/05/03	5	54.80	0	0.00	54.30	5	6,448	0.08%
2024/04/30	4	56.58	0	0.00	56.10	4	6,464	0.06%
2024/04/26	5	55.20	0	0.00	55.20	5	6,445	0.08%
2024/04/24	0	0.00	1	55.10	55.60	-1	6,451	-0.02%
2024/04/19	0	0.00	1	54.80	55.70	-1	6,440	-0.02%
2024/04/18	2	56.55	0	0.00	56.60	2	6,405	0.03%
2024/04/16	0	0.00	2	56.70	56.70	-2	6,398	-0.03%
2024/04/10	1	61.30	0	0.00	60.20	1	6,284	0.02%
2024/04/09	0	0.00	1	60.70	60.70	-1	6,302	-0.02%
2024/04/08	5	60.80	0	0.00	62.00	5	6,278	0.08%
2024/04/03	0	0.00	3.1	61.40	61.30	-3.1	6,339	-0.05%
2024/04/02	4	61.13	0	0.00	61.20	4	6,315	0.06%
2024/03/29	6	61.68	5	62.70	60.80	1	6,201	0.02%
2024/03/28	3	65.17	8	65.20	63.20	-5	5,938	-0.08%
2024/03/27	1	63.50	7	63.06	63.60	-6	5,614	-0.11%
2024/03/26	17	61.91	2	61.50	60.90	15	5,491	0.27%
2024/03/25	8	63.28	2	63.00	62.50	6	5,434	0.11%
2024/03/22	5	63.40	5	68.20	62.40	0	5,361	0.00%
2024/03/21	3	66.70	6	67.52	67.00	-3	5,175	-0.06%
2024/03/20	1	61.80	20	63.19	64.90	-19	4,423	-0.43%
2024/03/19	10	58.70	24	58.97	59.00	-14	4,056	-0.35%
2024/03/18	0	0.00	10	56.30	56.50	-10	3,911	-0.26%
2024/03/14	0	0.00	2	55.80	55.20	-2	3,855	-0.05%
2024/03/12	2	55.10	0.9	55.90	55.00	1.1	3,920	0.03%
2024/03/11	5	53.60	0	0.00	53.30	5	3,909	0.13%
2024/03/08	15	55.90	1	56.60	54.90	14	3,921	0.36%
2024/03/06	0.2	58.10	0	0.00	58.30	0.2	4,347	0.01%
2024/03/05	0	0.00	5	58.10	58.30	-5	4,428	-0.11%
2024/03/01	2	57.75	0	0.00	57.50	2	4,423	0.05%
2024/02/27	10	57.60	0	0.00	57.20	10	4,392	0.23%
2024/02/23	16	58.78	1	58.50	58.40	15	4,341	0.35%
2024/02/22	0	0.00	1	62.30	62.00	-1	4,255	-0.02%
2024/02/20	0	0.00	9	63.16	62.50	-9	4,307	-0.21%
2024/02/16	2	62.10	0	0.00	61.50	2	4,232	0.05%
2024/02/15	0.6	59.80	12	59.40	60.00	-11.4	4,144	-0.27%
2024/02/05	2	58.55	6	58.28	58.60	-4	4,096	-0.10%
2024/02/02	0.1	57.30	5	58.40	58.40	-4.9	4,061	-0.12%
2024/01/29	1	57.20	8	57.80	57.80	-7	3,956	-0.18%
2024/01/26	7	56.99	20	56.63	57.00	-13	3,827	-0.34%
2024/01/23	0.1	55.20	0	0.00	55.30	0.1	3,953	0.00%
2024/01/22	2	54.80	0	0.00	54.70	2	3,950	0.05%
2023/12/27	10	54.14	0	0.00	54.20	10	4,021	0.25%
2023/12/26	15	54.05	0	0.00	54.20	15	4,024	0.37%
2023/12/20	10	55.80	0	0.00	55.60	10	3,986	0.25%
2023/12/11	0	0.00	1	61.90	61.40	-1	3,996	-0.03%
2023/12/08	2	64.10	0	0.00	63.20	2	4,038	0.05%
2023/12/04	10	64.90	11.4	63.94	62.90	-1.4	4,137	-0.03%
2023/11/30	0	0.00	5	57.30	56.80	-5	4,112	-0.12%
2023/11/28	5	55.40	0	0.00	55.10	5	4,096	0.12%
2023/11/24	0	55.20	0	0.00	55.30	0	4,212	0.00%
2023/11/21	1	56.30	0	0.00	55.30	1	4,299	0.02%
2023/11/20	0	0.00	15	55.72	56.10	-15	4,373	-0.34%
2023/11/15	15	54.13	0	0.00	53.70	15	4,515	0.33%
2023/11/13	0	0.00	1	52.70	53.00	-1	4,744	-0.02%
2023/11/10	1	53.30	0	0.00	53.30	1	4,800	0.02%
2023/11/07	4	56.10	4	55.60	55.10	0	5,035	0.00%
2023/11/06	0	55.50	0	0.00	55.70	0	5,133	0.00%
2023/10/31	2	56.80	2	56.70	55.70	0	5,125	0.00%
2023/10/30	0.1	54.50	0	0.00	54.50	0.1	4,977	0.00%
2023/10/27	0.2	54.20	0	0.00	54.40	0.2	5,008	0.00%
2023/09/27	1	58.70	0	0.00	58.90	1	6,608	0.02%
2023/09/21	0	0.00	4	58.80	58.50	-4	6,655	-0.06%
2023/09/20	1	59.30	0	0.00	59.40	1	6,790	0.01%
2023/09/19	1	61.10	1	61.80	61.30	0	6,775	0.00%
2023/09/18	2	61.10	3	61.23	60.90	-1	6,806	-0.01%
2023/09/15	5	60.80	9	60.50	60.80	-4	6,861	-0.06%
2023/09/13	7	59.84	2	59.80	60.10	5	6,876	0.07%
2023/09/12	1	57.50	10	58.05	59.10	-9	6,857	-0.13%
2023/09/11	10	56.90	0	0.00	57.20	10	6,784	0.15%
2023/09/08	1	59.40	1	59.80	59.30	0	6,697	0.00%
2023/09/07	10	59.67	24	59.58	59.40	-14	6,658	-0.21%
2023/09/06	10	58.56	3	58.63	58.80	7	6,563	0.11%
2023/09/05	9	57.57	4	57.55	57.50	5	6,516	0.08%
2023/09/04	1	54.90	0	0.00	55.00	1	6,285	0.02%
2023/09/01	0	0.00	13	54.70	54.40	-13	6,286	-0.21%
2023/08/28	6	52.78	0	0.00	52.60	6	6,177	0.10%
2023/08/25	7	54.39	0	0.00	54.00	7	6,187	0.11%
2023/08/24	0	0.00	6	53.40	53.70	-6	6,151	-0.10%
2023/08/23	3.1	54.78	2	54.80	54.60	1.1	6,020	0.02%
2023/08/21	1	54.90	2	54.70	54.70	-1	5,967	-0.02%
2023/08/18	2	53.30	4	53.63	53.30	-2	5,889	-0.03%
2023/08/17	4	53.18	0	0.00	54.20	4	5,784	0.07%
2023/08/10	0	0.00	2	50.40	50.30	-2	5,409	-0.04%
2023/08/08	0	0.00	7	49.99	49.95	-7	5,202	-0.13%
2023/08/07	0	0.00	11	48.80	49.75	-11	5,164	-0.21%
2023/08/02	5	47.25	0	0.00	47.60	5	5,135	0.10%
2023/08/01	10	48.78	0	0.00	48.95	10	5,127	0.20%
2023/07/25	0	0.00	1	50.60	50.70	-1	4,978	-0.02%
2023/07/24	1	48.85	0	0.00	49.20	1	4,760	0.02%
2023/07/20	2	47.00	2	47.00	46.80	0	4,612	0.00%
2023/07/19	7	49.07	0	0.00	47.55	7	4,538	0.15%
2023/07/18	3	52.98	3	50.75	50.20	0	4,397	0.00%
2023/07/17	4	51.70	4	53.80	54.40	0	3,923	0.00%
2023/07/14	0	0.00	1	48.75	49.50	-1	3,526	-0.03%
2023/07/10	0	0.00	9	47.73	47.65	-9	3,338	-0.27%
2023/07/07	0	0.00	21	47.86	48.10	-21	3,346	-0.63%
2023/07/06	0	0.00	20	48.46	48.50	-20	3,390	-0.59%
2023/07/04	0	0.00	1	47.95	48.00	-1	3,524	-0.03%
2023/07/03	0	0.00	1	48.55	48.65	-1	3,480	-0.03%
2023/06/30	0	0.00	1	47.90	48.05	-1	3,428	-0.03%
2023/06/29	1	48.30	0	0.00	48.35	1	3,397	0.03%
2023/06/28	0	0.00	38	48.15	48.20	-38	3,311	-1.15%
2023/06/21	2	46.50	7	45.97	45.60	-5	2,969	-0.17%
2023/06/20	0	0.00	15	45.18	45.20	-15	2,867	-0.52%
2023/06/19	1	44.75	0	0.00	44.75	1	2,778	0.04%
2023/06/16	0	0.00	7	44.20	44.05	-7	2,707	-0.26%
2023/06/12	2	42.90	0	0.00	42.30	2	2,541	0.08%
2023/06/09	0	0.00	31	43.88	44.00	-31	2,453	-1.26%
2023/06/07	5	43.55	4	43.63	43.55	1	2,246	0.04%
2023/06/05	0	0.00	6	43.30	43.30	-6	2,195	-0.27%
2023/05/25	0	0.00	42	41.98	42.40	-42	1,945	-2.16%
2023/05/24	0	0.00	1	41.35	41.70	-1	1,895	-0.05%
2023/05/22	0	0.00	3	40.37	40.80	-3	1,870	-0.16%
2023/05/19	0	0.00	1	40.05	39.80	-1	1,846	-0.05%
2023/05/18	1	39.80	0	0.00	39.95	1	1,843	0.05%
2023/05/17	0	0.00	1	39.85	39.90	-1	1,819	-0.05%
2023/05/12	3	38.70	4	39.18	39.50	-1	1,717	-0.06%
2023/05/04	5	39.16	0	0.00	39.10	5	1,518	0.33%
2023/04/21	0	0.00	3	38.80	37.25	-3	1,378	-0.22%
2023/04/18	1	38.00	0	0.00	37.95	1	1,264	0.08%
2023/04/14	1	38.55	0	0.00	38.25	1	1,238	0.08%
2023/04/13	1	38.75	0	0.00	38.60	1	1,211	0.08%
2023/04/10	2	37.70	7	38.01	37.70	-5	1,047	-0.48%
2023/04/07	3	36.85	10	37.22	37.25	-7	953	-0.73%
2023/02/16	1	33.70	0	0.00	33.90	1	879	0.11%
2022/12/16	0	0.00	3	33.00	32.80	-3	1,331	-0.23%
2022/11/16	0	0.00	3	34.27	34.35	-3	1,184	-0.25%
2022/11/14	0	0.00	1	33.75	33.85	-1	1,153	-0.09%
2022/11/11	2	34.20	0	0.00	33.65	2	1,144	0.17%
2022/11/10	0	0.00	2	33.90	33.75	-2	1,131	-0.18%
2022/11/09	1	33.70	0	0.00	33.70	1	1,136	0.09%
2022/11/08	0	0.00	1	33.60	33.50	-1	1,149	-0.09%
2022/11/04	0	0.00	2	33.50	33.40	-2	1,093	-0.18%
2022/11/03	1	32.95	1	33.35	33.40	0	1,062	0.00%
2022/11/02	14	32.53	12	33.22	33.05	2	1,017	0.20%
2022/11/01	0	0.00	3	31.60	31.60	-3	851	-0.35%
2022/09/26	1	29.50	0	0.00	29.50	1	838	0.12%
2022/09/13	2	32.65	0	0.00	32.60	2	886	0.23%
2022/08/31	0	0.00	1	32.80	32.75	-1	889	-0.11%
2022/08/26	0	0.00	2	32.15	32.15	-2	870	-0.23%
2022/08/19	0	0.00	1	32.30	32.30	-1	901	-0.11%
2022/08/15	0	0.00	1	31.50	31.70	-1	850	-0.12%
2022/08/09	4	29.55	13	29.55	29.75	-9	795	-1.13%
2022/08/08	9	31.70	12	31.78	31.80	-3	789	-0.38%
2022/08/05	0	0.00	1	31.90	31.90	-1	764	-0.13%
2022/08/04	0	0.00	9	31.66	31.40	-9	769	-1.17%
2022/08/03	0	0.00	1	31.60	31.60	-1	760	-0.13%
2022/08/02	0	0.00	7	32.09	31.90	-7	769	-0.91%
2022/08/01	0	0.00	3	32.50	32.50	-3	805	-0.37%
2022/07/29	0	0.00	24	32.30	32.30	-24	814	-2.94%
2022/07/28	0	0.00	10	32.42	32.20	-10	823	-1.21%
2022/07/27	0	0.00	3.3	32.47	32.50	-3.3	837	-0.39%
2022/07/20	0	0.00	1	32.80	32.60	-1	881	-0.11%
2022/07/19	0	0.00	5	32.45	32.45	-5	887	-0.56%
2022/07/15	0	0.00	2	31.93	32.05	-2	884	-0.23%
2022/07/06	0	0.00	2	30.15	30.15	-2	897	-0.22%
2022/07/01	0	0.00	37	30.71	30.00	-37	941	-3.93%
2022/06/30	0	0.00	71	31.79	31.65	-71	920	-7.71%
2022/06/24	0	0.00	10	33.15	33.00	-10	934	-1.07%
2022/06/23	0	0.00	8	32.19	32.20	-8	939	-0.85%
2022/06/22	0	0.00	33	32.30	32.10	-33	929	-3.55%
2022/06/21	0	0.00	35	33.08	33.40	-35	921	-3.80%
2022/06/20	0	0.00	23	32.78	32.55	-23	919	-2.50%
2022/06/17	0	0.00	3	33.97	33.80	-3	899	-0.33%
2022/06/15	0	0.00	1	35.35	35.15	-1	893	-0.11%
2022/06/14	0	0.00	35	34.90	35.00	-35	898	-3.89%
2022/06/13	0	0.00	11	35.28	35.10	-11	907	-1.21%
2022/06/09	0	0.00	6	36.43	36.45	-6	916	-0.65%
2022/06/06	0	0.00	10	36.89	36.80	-10	938	-1.07%
2022/06/02	0	0.00	1	37.55	37.20	-1	962	-0.10%
2022/06/01	0	0.00	25	37.27	37.05	-25	970	-2.58%
2022/05/24	0	0.00	2	36.35	36.05	-2	1,058	-0.19%
2022/05/17	0	0.00	8	36.11	36.30	-8	1,349	-0.59%
2022/05/16	0	0.00	17	35.75	35.75	-17	1,351	-1.26%
2022/05/12	0	0.00	10	33.96	33.85	-10	1,342	-0.74%
2022/05/11	1	34.85	4	34.60	34.60	-3	1,320	-0.23%
2022/05/10	2	35.35	0	0.00	35.25	2	1,316	0.15%
2022/05/06	6	37.65	7	37.69	37.65	-1	1,275	-0.08%
2022/04/28	2	38.80	19	38.74	38.60	-17	1,249	-1.36%
2022/04/27	0	0.00	2	38.65	38.60	-2	1,240	-0.16%
2022/04/25	1	39.25	0	0.00	39.25	1	1,240	0.08%
2022/04/15	0	0.00	4	40.18	40.05	-4	1,291	-0.31%
2022/04/13	0	0.00	2	40.70	40.95	-2	1,318	-0.15%
2022/04/11	0	0.00	11	40.10	39.70	-11	1,327	-0.83%
2022/04/07	0	0.00	14	40.91	40.75	-14	1,314	-1.07%
2022/04/06	1	41.65	23	41.77	41.70	-22	1,304	-1.69%
2022/04/01	0	0.00	5	41.85	42.00	-5	1,312	-0.38%
2022/03/30	0	0.00	21	42.49	42.45	-21	1,382	-1.52%
2022/03/29	0	0.00	2	42.35	42.40	-2	1,384	-0.14%
2022/03/28	4	42.55	2	42.35	42.55	2	1,386	0.14%
2022/03/25	0	0.00	6	42.98	42.90	-6	1,385	-0.43%
2022/03/23	10	43.60	0	0.00	43.40	10	1,393	0.72%
2022/03/22	0	0.00	15	42.79	42.80	-15	1,385	-1.08%
2022/03/21	0	0.00	9	42.81	42.75	-9	1,392	-0.65%
2022/03/18	0	0.00	11	42.38	42.65	-11	1,402	-0.78%
2022/03/17	0	0.00	9	42.15	42.25	-9	1,409	-0.64%
2022/03/16	0	0.00	84	41.27	41.25	-84	1,411	-5.95%
2022/03/14	0	0.00	5	42.30	42.35	-5	1,458	-0.34%
2022/03/10	0	0.00	10	42.40	42.35	-10	1,475	-0.68%
2022/03/08	10	41.50	0	0.00	41.35	10	1,486	0.67%
2022/03/04	0	0.00	2	44.25	44.15	-2	1,471	-0.14%
2022/03/03	2	44.63	0	0.00	44.60	2	1,491	0.13%
2022/03/02	1	44.60	0	0.00	44.80	1	1,501	0.07%
2022/02/24	0	0.00	1	44.70	44.10	-1	1,501	-0.07%
2022/02/23	0	0.00	2	44.90	44.95	-2	1,485	-0.13%
2022/02/22	12	44.99	34	45.03	44.90	-22	1,495	-1.47%
2022/02/21	2	44.10	5	44.26	44.60	-3	1,433	-0.21%
2022/02/18	0	0.00	2	44.25	44.40	-2	1,465	-0.14%
2022/02/17	2	43.70	36	43.60	43.80	-34	1,676	-2.03%
2022/02/15	0	0.00	15	41.85	41.85	-15	1,731	-0.87%
2022/02/14	0	0.00	8	41.96	41.95	-8	1,751	-0.46%
2022/02/11	0	0.00	13	43.12	43.05	-13	1,778	-0.73%
2022/02/10	0	0.00	12	43.41	43.30	-12	1,807	-0.66%
2022/02/07	0	0.00	12	42.29	42.85	-12	1,856	-0.65%
2022/01/24	0	0.00	7	42.23	42.25	-7	1,978	-0.35%
2022/01/21	0	0.00	16	42.64	42.55	-16	1,980	-0.81%
2022/01/19	0	0.00	5	43.29	43.30	-5	2,000	-0.25%
2022/01/18	0	0.00	1	43.30	43.25	-1	2,001	-0.05%
2022/01/14	2	42.65	0	0.00	42.65	2	1,991	0.10%
2022/01/13	5	43.08	0	0.00	43.05	5	1,984	0.25%
2022/01/12	1	42.65	0.8	42.90	42.90	0.2	1,985	0.01%
2022/01/11	1	42.75	5	42.88	42.80	-4	1,972	-0.20%
2022/01/10	1.2	43.21	6	43.20	43.35	-4.8	1,956	-0.25%
2022/01/07	2	43.85	4	43.80	43.50	-2	1,951	-0.10%
2022/01/06	4	44.31	2	44.25	44.25	2	1,934	0.10%
2021/12/30	1.1	45.43	2	45.40	45.40	-0.9	1,914	-0.05%
2021/12/29	0.8	45.05	0	0.00	45.25	0.8	1,916	0.04%
2021/12/28	0.1	45.35	0	0.00	45.45	0.1	1,921	0.01%
2021/12/23	0.4	44.40	0	0.00	44.60	0.4	1,925	0.02%
2021/12/20	1	43.85	0	0.00	44.00	1	1,983	0.05%
2021/12/17	0	0.00	0.1	44.35	44.05	-0.1	1,987	0.00%
2021/12/14	0	0.00	3	43.95	43.85	-3	1,995	-0.15%
2021/12/13	3	44.53	0	0.00	44.40	3	1,985	0.15%
2021/12/10	4	44.74	0	0.00	44.70	4	1,982	0.20%
2021/12/08	1	45.55	14	45.39	45.95	-13	1,970	-0.66%
2021/12/07	6.5	44.91	1	44.90	44.90	5.5	1,999	0.28%
2021/12/02	12	44.80	0	0.00	44.60	12	2,000	0.60%
2021/12/01	0	44.70	0	0.00	45.20	0	1,995	0.00%
2021/11/30	3	45.02	2	45.00	44.55	1	1,997	0.05%
2021/11/29	2	43.65	3	44.30	44.30	-1	1,992	-0.05%
2021/11/26	7	44.77	2	44.80	44.45	5	1,972	0.25%
2021/11/24	8	45.68	0	0.00	45.85	8	1,949	0.41%
2021/11/23	1	46.08	0	0.00	45.90	1	1,949	0.05%
2021/11/19	3.4	45.85	0	0.00	45.70	3.4	1,923	0.18%
2021/11/18	14	46.61	5	46.50	46.40	9	1,899	0.47%
2021/11/17	4	46.79	1	46.65	46.90	3	1,877	0.16%
2021/11/16	3	47.58	31	47.61	47.15	-28	1,842	-1.52%
2021/11/15	3	44.72	21	45.47	46.50	-18	1,600	-1.12%
2021/11/12	5	44.25	4	44.50	44.30	1	1,540	0.06%
2021/11/11	0	0.00	6	43.73	43.60	-6	1,526	-0.39%
2021/11/10	0	0.00	1	43.85	44.00	-1	1,574	-0.06%
2021/11/09	2	44.45	4	44.53	44.65	-2	1,609	-0.12%
2021/11/08	0	0.00	3	43.83	44.10	-3	1,610	-0.19%
2021/11/05	4	43.40	2	43.50	43.90	2	1,677	0.12%
2021/11/04	2	43.80	5	43.80	43.95	-3	1,698	-0.18%
2021/11/02	4	43.65	17	43.63	42.65	-13	1,793	-0.72%
2021/11/01	0	0.00	2	42.80	42.90	-2	1,853	-0.11%
2021/10/29	2	41.65	0	0.00	41.70	2	1,851	0.11%
2021/10/27	2	41.60	1	41.45	41.60	1	1,899	0.05%
2021/10/21	0	0.00	1	40.45	40.15	-1	1,970	-0.05%
2021/10/20	0	0.00	1	40.30	40.30	-1	2,004	-0.05%
2021/10/19	0	0.00	1	40.25	40.40	-1	2,028	-0.05%
2021/10/15	0	0.00	2.2	39.69	39.65	-2.2	2,106	-0.10%
2021/10/14	2	39.00	11	39.21	39.10	-9	2,155	-0.42%
2021/10/13	4	39.15	2.3	39.96	38.90	1.7	2,194	0.08%
2021/10/08	6	40.28	1	40.35	40.20	5	2,231	0.22%
2021/10/07	0	0.00	1	39.55	39.65	-1	2,299	-0.04%
2021/10/05	2	38.08	2	38.53	39.30	0	2,620	0.00%
2021/10/04	2	39.23	14	38.90	38.80	-12	2,663	-0.45%
2021/10/01	1	40.10	0.1	39.95	39.75	0.9	2,695	0.03%
2021/09/30	1	40.75	4	40.99	40.95	-3	2,690	-0.11%
2021/09/29	1	41.05	0	0.00	41.15	1	2,703	0.04%
2021/09/28	1	41.20	5	41.88	42.00	-4	2,742	-0.15%
2021/09/27	2	42.90	0	0.00	42.85	2	2,740	0.07%
2021/09/24	0.1	43.15	0	0.00	43.30	0.1	2,768	0.01%
2021/09/13	0	0.00	10	42.70	42.65	-10	3,397	-0.29%
2021/09/10	1	42.45	7	43.14	42.55	-6	3,453	-0.17%
2021/09/07	0	0.00	0.4	43.50	41.70	-0.4	3,544	-0.01%
2021/09/06	14	41.78	2	41.95	41.75	12	3,609	0.33%
2021/09/03	0	0.00	1	42.60	42.30	-1	3,652	-0.03%
2021/09/02	1	42.05	4	42.54	42.00	-3	3,673	-0.08%
2021/09/01	0	0.00	1	42.40	42.50	-1	3,688	-0.03%
2021/08/30	10	41.75	10	41.75	41.75	0	3,716	0.00%
2021/08/19	1	41.15	0	0.00	40.80	1	3,831	0.03%
2021/08/18	3	40.30	1	40.75	42.20	2	3,841	0.05%
2021/08/16	5	40.85	7	41.60	41.60	-2	3,910	-0.05%
2021/08/13	2	42.85	0	0.00	41.95	2	3,894	0.05%
2021/08/12	4	44.33	0	0.00	44.30	4	4,118	0.10%
2021/08/11	0	0.00	80	46.71	46.75	-80	4,172	-1.92%
2021/08/10	2	47.95	0	0.00	47.65	2	4,156	0.05%
2021/08/09	2	48.28	2	48.38	48.15	0	4,196	0.00%
2021/08/06	7	49.00	0	0.00	49.30	7	4,195	0.17%
2021/08/05	7	49.50	26	49.45	49.55	-19	4,156	-0.46%
2021/08/04	7	48.51	2	48.35	48.35	5	4,121	0.12%
2021/08/03	7	48.23	1	48.70	48.30	6	4,189	0.14%
2021/07/28	0	0.00	2	46.75	47.50	-2	4,284	-0.05%
2021/07/27	0.1	47.30	0	0.00	47.40	0.1	4,389	0.00%
2021/07/26	0	0.00	3	47.80	47.90	-3	4,476	-0.07%
2021/07/22	0	0.00	2	47.03	47.10	-2	4,676	-0.04%
2021/07/21	10	46.30	0	0.00	46.25	10	4,687	0.21%
2021/07/20	35	46.62	0	0.00	46.65	35	4,682	0.75%
2021/07/19	5	48.10	3	47.70	47.60	2	4,685	0.04%
2021/07/16	0	0.00	4	48.55	48.40	-4	4,759	-0.08%
2021/07/14	8	48.66	5	48.70	48.20	3	4,920	0.06%
2021/07/13	21	49.33	0	0.00	49.05	21	4,891	0.43%
2021/07/12	0	0.00	17	49.15	49.15	-17	4,678	-0.36%
2021/07/09	0	0.00	4	48.70	48.45	-4	4,617	-0.09%
2021/07/08	1	48.25	0	0.00	48.00	1	4,671	0.02%
2021/07/07	1	48.15	0	0.00	47.65	1	4,704	0.02%
2021/07/05	1	48.40	5	47.91	48.40	-4	5,033	-0.08%
2021/07/02	3	47.55	5	47.44	47.30	-2	5,123	-0.04%
2021/07/01	2	47.95	4	47.68	47.15	-2	5,162	-0.04%
2021/06/25	0	0.00	2	47.90	47.55	-2	5,209	-0.04%
2021/06/24	4	48.10	0	0.00	48.15	4	5,229	0.08%
2021/06/23	4	48.26	3	48.70	48.40	1	5,236	0.02%
2021/06/22	16	48.23	69	48.56	47.65	-53	5,254	-1.01%
2021/06/21	4.3	45.85	5	45.96	46.05	-0.7	5,322	-0.01%
2021/06/18	2	46.55	13	46.51	46.60	-11	5,441	-0.20%
2021/06/17	0	0.00	2	46.05	46.05	-2	5,455	-0.04%
2021/06/16	5	45.29	0	0.00	45.20	5	5,456	0.09%
2021/06/15	0	0.00	11	45.70	45.85	-11	5,487	-0.20%
2021/06/11	1	45.25	1	45.40	45.15	0	5,528	0.00%
2021/06/10	11	44.68	1	44.95	44.80	10	5,529	0.18%
2021/06/09	7	44.40	5	44.70	44.25	2	5,598	0.04%
2021/06/08	2	44.08	1	44.30	44.20	1	5,652	0.02%
2021/06/07	12	43.39	0	0.00	43.70	12	5,700	0.21%
2021/06/04	4	44.10	0	0.00	44.10	4	5,743	0.07%
2021/06/03	2	44.45	2	44.85	44.65	0	5,781	0.00%
2021/06/02	25	44.64	0	0.00	44.65	25	5,812	0.43%
2021/06/01	0	0.00	0.6	45.60	45.15	-0.6	5,826	-0.01%
2021/05/26	0	0.00	1	43.95	43.90	-1	6,521	-0.02%
2021/05/25	7	44.19	10	44.21	44.10	-3	6,577	-0.05%
2021/05/24	1	43.20	1	43.20	43.50	0	6,656	0.00%
2021/05/20	0	0.00	3	45.70	43.40	-3	6,861	-0.04%
2021/05/19	0	0.00	5	42.71	43.35	-5	6,619	-0.08%
2021/05/17	25	38.95	1	39.30	38.95	24	6,581	0.36%
2021/05/14	8	40.79	0	0.00	40.55	8	6,524	0.12%
2021/05/13	12	39.80	4	40.98	40.30	8	6,499	0.12%
2021/05/11	1	43.80	2	44.30	43.15	-1	6,383	-0.02%
2021/05/07	2	46.13	10	46.17	46.25	-8	6,321	-0.13%
2021/05/05	0	0.00	15	45.67	45.25	-15	6,321	-0.24%
2021/05/04	7	46.06	12	45.77	45.65	-5	6,305	-0.08%
2021/05/03	22	48.65	0	0.00	47.90	22	6,201	0.35%
2021/04/29	8	50.34	6	51.68	49.70	2	6,115	0.03%
2021/04/28	1	51.10	9	51.13	51.10	-8	6,010	-0.13%
2021/04/27	7	49.87	0	0.00	49.70	7	6,008	0.12%
2021/04/26	8	50.10	0	0.00	50.20	8	6,016	0.13%
2021/04/23	7	49.64	7	49.89	49.95	0	6,022	0.00%
2021/04/22	14	50.51	0	0.00	49.45	14	6,073	0.23%
2021/04/21	6	52.00	3	52.07	51.60	3	6,049	0.05%
2021/04/20	5	51.04	1	51.10	51.40	4	5,941	0.07%
2021/04/19	0.3	50.30	4	50.50	50.40	-3.7	5,948	-0.06%
2021/04/16	0	0.00	1	50.00	50.00	-1	5,981	-0.02%
2021/04/15	1	49.80	0	0.00	49.70	1	5,993	0.02%
2021/04/14	16	48.87	11	49.41	49.30	5	6,013	0.08%
2021/04/13	19	51.25	0	0.00	50.40	19	5,978	0.32%
2021/04/12	0	0.00	1	52.10	51.90	-1	5,958	-0.02%
2021/04/09	5	53.00	9	53.32	53.10	-4	5,898	-0.07%
2021/04/08	0	0.00	3	51.60	51.90	-3	5,649	-0.05%
2021/04/07	2	49.45	0	0.00	50.20	2	5,523	0.04%
2021/04/06	7	49.30	0	0.00	49.35	7	5,523	0.13%
2021/04/01	40	49.20	2	49.38	49.25	38	5,532	0.69%
2021/03/31	50	49.52	0	0.00	49.35	50	5,526	0.90%
2021/03/30	65	49.18	0	0.00	49.25	65	5,499	1.18%
2021/03/26	1	49.50	0	0.00	49.35	1	5,473	0.02%
2021/03/25	32	49.16	1	49.15	48.75	31	5,488	0.56%
2021/03/24	18	51.09	91	51.00	50.10	-73	5,418	-1.35%
2021/03/23	0	0.00	6	49.62	50.10	-6	5,105	-0.12%
2021/03/22	0	0.00	4	48.90	48.80	-4	4,990	-0.08%
2021/03/17	12	48.28	1	48.50	48.10	11	5,086	0.22%
2021/03/16	2	47.55	7	47.74	47.45	-5	5,151	-0.10%
2021/03/15	2	47.55	5	47.80	47.90	-3	5,377	-0.06%
2021/03/12	1	47.00	1	47.35	47.10	0	5,348	0.00%
2021/03/11	0	0.00	3	46.77	46.75	-3	5,456	-0.05%
2021/03/10	13	46.78	4	46.85	46.45	9	5,480	0.16%
2021/03/09	2	46.08	1	46.20	46.20	1	5,507	0.02%
2021/03/05	1	46.15	0	0.00	46.10	1	5,728	0.02%
2021/03/04	2	46.30	0	0.00	46.60	2	5,879	0.03%
2021/03/03	5	45.90	10	46.25	46.30	-5	5,918	-0.08%
2021/03/02	15	46.63	2	47.18	46.10	13	5,904	0.22%
2021/02/26	9	45.86	2	46.05	46.20	7	5,786	0.12%
2021/02/25	11	45.25	0	0.00	45.55	11	5,606	0.20%
2021/02/23	1	45.55	2	45.33	45.30	-1	5,524	-0.02%
2021/02/22	0	0.00	2	45.03	44.80	-2	5,452	-0.04%
2021/02/19	0	0.00	21	44.11	44.20	-21	5,366	-0.39%
2021/02/18	0	0.00	22	43.68	43.80	-22	5,408	-0.41%
2021/02/17	3.3	43.07	3	43.17	43.10	0.3	5,543	0.01%
2021/02/05	6	42.05	0	0.00	42.15	6	5,587	0.11%
2021/02/01	6	40.60	1	41.55	41.55	5	6,010	0.08%
2021/01/29	8	41.76	0.6	42.00	41.30	7.4	6,148	0.12%
2021/01/27	8	42.61	0	0.00	42.50	8	6,236	0.13%
2021/01/21	13	42.11	1	41.20	41.25	12	6,639	0.18%
2021/01/20	42	41.89	0	0.00	41.65	42	6,698	0.63%
2021/01/19	1	43.80	0	0.00	43.45	1	6,623	0.02%
2021/01/15	1	43.50	0	0.00	43.30	1	6,674	0.01%
2021/01/14	0	0.00	25	44.43	44.50	-25	6,626	-0.38%
2021/01/12	14	43.63	0	0.00	43.20	14	6,569	0.21%
2021/01/11	2	44.20	5	44.43	44.30	-3	6,566	-0.05%
2021/01/08	3	44.30	0	0.00	43.80	3	6,544	0.05%
2021/01/07	12	43.70	1	44.00	43.80	11	6,606	0.17%
2021/01/06	1	43.55	20	43.45	43.40	-19	6,616	-0.29%
2021/01/05	0	0.00	10	44.00	44.15	-10	6,611	-0.15%
2021/01/04	10	43.55	10	43.75	43.60	0	6,585	0.00%
2020/12/29	27	43.18	0	0.00	43.05	27	6,593	0.41%
2020/12/25	1	43.25	0	0.00	43.50	1	6,524	0.02%
2020/12/22	10	43.60	2	43.70	42.90	8	6,618	0.12%
2020/12/21	5	43.76	0	0.00	43.70	5	6,677	0.07%
2020/12/18	24	44.12	0	0.00	44.10	24	6,650	0.36%
2020/12/17	2	44.40	1	44.50	44.70	1	6,631	0.02%
2020/12/16	0	0.00	9	44.88	44.80	-9	6,606	-0.14%
2020/12/15	24	44.28	0	0.00	43.85	24	6,726	0.36%
2020/12/14	3	45.35	1	45.50	45.35	2	6,671	0.03%
2020/12/11	34	44.90	0	0.00	45.00	34	6,626	0.51%
2020/12/10	21	45.90	3	45.90	45.85	18	6,549	0.27%
2020/12/09	0	0.00	1	46.50	46.55	-1	6,431	-0.02%
2020/12/08	6	44.96	0	0.00	44.80	6	6,235	0.10%
2020/12/07	3	45.50	2	46.00	45.25	1	6,283	0.02%
2020/12/04	6	45.00	0	0.00	45.20	6	6,218	0.10%
2020/12/03	25	45.23	2	44.95	45.05	23	6,188	0.37%
2020/12/02	44	45.61	45	45.59	45.55	-1	6,174	-0.02%
2020/12/01	1	45.55	0	0.00	45.60	1	6,077	0.02%
2020/11/30	12	45.28	12	45.07	44.85	0	6,089	0.00%
2020/11/27	10	44.75	2	44.40	44.55	8	6,023	0.13%
2020/11/26	5	43.88	1	44.15	44.20	4	6,021	0.07%
2020/11/25	6	43.65	12	44.29	43.70	-6	6,044	-0.10%
2020/11/24	46.8	44.91	34	45.28	44.45	12.8	6,024	0.21%
2020/11/23	5.6	44.19	8	44.35	44.35	-2.4	5,947	-0.04%
2020/11/20	5	43.68	4	43.84	44.15	1	5,967	0.02%
2020/11/19	5	44.04	8	44.25	43.85	-3	6,026	-0.05%
2020/11/18	15.7	43.51	0	0.00	43.50	15.7	6,266	0.25%
2020/11/17	3	43.28	9	43.47	43.40	-6	6,470	-0.09%
2020/11/16	5	43.65	8	44.30	43.85	-3	6,809	-0.04%
2020/11/13	5	42.71	0	0.00	43.20	5	7,000	0.07%
2020/11/12	0	0.00	4	42.84	42.70	-4	7,850	-0.05%
2020/11/11	4	42.71	3	42.83	42.95	1	8,502	0.01%
2020/11/10	14	42.59	15.3	42.58	42.40	-1.3	8,790	-0.01%
2020/11/09	80	42.10	78	42.22	42.15	2	8,928	0.02%
2020/11/06	13	41.68	21	41.80	41.75	-8	8,994	-0.09%
2020/11/05	21	40.80	0	0.00	40.90	21	8,920	0.24%
2020/11/04	99	40.81	1	40.80	41.00	98	8,951	1.09%
2020/11/03	158	41.24	35	41.77	41.10	123	8,923	1.38%	大買/鉅額交易
2020/11/02	5	39.47	2	39.08	39.60	3	8,564	0.04%
2020/10/30	3	39.45	3	39.20	39.15	0	8,664	0.00%
2020/10/29	9	38.86	0	0.00	39.70	9	8,671	0.10%
2020/10/28	83	40.05	0	0.00	39.80	83	8,670	0.96%
2020/10/27	4	41.10	0	0.00	41.20	4	8,599	0.05%
2020/10/23	23	41.05	0	0.00	41.05	23	8,658	0.27%
2020/10/22	0	0.00	2	42.15	41.45	-2	8,666	-0.02%
2020/10/21	16	41.88	23	41.87	41.85	-7	8,717	-0.08%
2020/10/19	23	41.47	23	41.93	41.35	0	9,033	0.00%
2020/10/16	12	41.04	7	40.75	40.65	5	9,143	0.05%
2020/10/15	30	41.47	35	41.66	41.50	-5	9,288	-0.05%
2020/10/14	22	40.57	12	40.68	40.65	10	9,290	0.11%
2020/10/13	93	40.16	0	0.00	40.25	93	9,699	0.96%
2020/10/12	25	40.66	1	40.65	40.85	24	9,806	0.24%
2020/10/08	6	40.94	0	0.00	40.95	6	9,977	0.06%
2020/10/06	2	40.10	7	40.36	40.20	-5	10,697	-0.05%
2020/10/05	2	39.35	1	40.00	39.65	1	10,871	0.01%
2020/09/30	3	38.95	0	0.00	39.20	3	11,182	0.03%
2020/09/28	16	38.42	7	39.14	39.05	9	11,633	0.08%
2020/09/25	20	39.11	5	38.85	38.05	15	12,069	0.12%
2020/09/24	9	40.11	3	39.82	39.75	6	12,326	0.05%
2020/09/23	10	41.51	5	41.40	41.50	5	12,635	0.04%
2020/09/22	19	41.97	1	41.90	41.65	18	12,801	0.14%
2020/09/21	0	0.00	10	43.60	42.75	-10	12,838	-0.08%
2020/09/18	4	43.69	13	43.72	43.60	-9	12,859	-0.07%
2020/09/17	0	0.00	14	42.37	42.55	-14	12,775	-0.11%
2020/09/16	2	42.25	2	42.05	42.05	0	12,830	0.00%
2020/09/15	32	41.91	0	0.00	41.85	32	12,858	0.25%
2020/09/11	48	41.53	0	0.00	41.30	48	12,902	0.37%
2020/09/10	11	42.78	0	0.00	42.25	11	12,834	0.09%
2020/09/09	16	42.00	3	42.17	42.20	13	12,751	0.10%
2020/09/08	25	43.25	0	0.00	43.05	25	12,663	0.20%
2020/09/07	58	43.75	0	0.00	43.50	58	12,664	0.46%
2020/09/04	2	44.23	2	44.43	44.45	0	12,725	0.00%
2020/09/03	2	45.00	3	44.95	45.15	-1	12,660	-0.01%
2020/09/02	0	0.00	1	44.60	44.60	-1	12,555	-0.01%
2020/09/01	2	43.98	0	0.00	44.20	2	12,478	0.02%
2020/08/31	2	44.15	2	44.30	43.55	0	12,403	0.00%
2020/08/28	17	42.65	0	0.00	43.50	17	12,488	0.14%
2020/08/27	27	43.37	0	0.00	43.20	27	12,500	0.22%
2020/08/25	0	0.00	1	45.05	44.75	-1	12,496	-0.01%
2020/08/24	5	44.45	4	45.28	44.60	1	12,612	0.01%
2020/08/20	3	44.67	5	44.17	43.35	-2	12,262	-0.02%
2020/08/19	8	48.85	16	48.33	48.15	-8	11,877	-0.07%
2020/08/18	18	49.37	6	49.59	48.15	12	11,533	0.10%
2020/08/17	0	0.00	18	47.47	49.65	-18	10,644	-0.17%
2020/08/14	5	44.39	1	43.60	45.15	4	9,929	0.04%
2020/08/13	2	42.83	1	42.25	42.35	1	9,575	0.01%
2020/08/12	1	44.00	10	44.02	44.15	-9	9,310	-0.10%
2020/08/10	1	43.40	0	0.00	43.95	1	9,200	0.01%
2020/08/05	2	44.00	0	0.00	43.30	2	9,427	0.02%
2020/08/04	0	0.00	1	42.05	42.00	-1	9,637	-0.01%
2020/07/30	0	0.00	2	41.00	41.25	-2	9,670	-0.02%
2020/07/29	2	41.05	1	41.05	41.15	1	9,659	0.01%
2020/07/28	4	40.40	0	0.00	40.15	4	9,660	0.04%
2020/07/27	0	0.00	5	41.89	41.55	-5	9,672	-0.05%
2020/07/24	2	43.60	0	0.00	42.80	2	9,622	0.02%
2020/07/23	35	45.04	44	44.74	45.00	-9	9,561	-0.09%
2020/07/22	1	45.25	5	45.33	45.40	-4	9,399	-0.04%
2020/07/21	7	45.78	2	46.70	45.25	5	9,255	0.05%
2020/07/20	2	45.40	3	45.63	45.30	-1	9,126	-0.01%
2020/07/17	8	46.05	4	46.35	45.25	4	9,072	0.04%
2020/07/14	0	0.00	1	45.00	45.10	-1	8,533	-0.01%
2020/07/13	0	0.00	11	45.75	46.35	-11	8,375	-0.13%
2020/07/10	12	43.49	2	44.13	43.00	10	7,946	0.13%
2020/07/09	7.2	44.93	0	0.00	44.50	7.2	7,828	0.09%
2020/07/08	2	44.75	3	44.97	45.45	-1	7,619	-0.01%
2020/07/07	1	43.85	0	0.00	44.10	1	7,491	0.01%
2020/07/06	5	45.45	4	44.99	45.00	1	7,417	0.01%
2020/07/03	1	42.05	22	42.63	43.00	-21	7,059	-0.30%
2020/07/02	7	42.13	14.9	41.74	41.90	-7.9	6,805	-0.12%
2020/07/01	4	39.25	14	39.81	39.80	-10	6,455	-0.15%
2020/06/30	1	38.90	0	0.00	38.80	1	6,322	0.02%
2020/06/19	0	0.00	1	38.40	39.10	-1	6,389	-0.02%
2020/06/18	3	38.08	0	0.00	38.05	3	6,387	0.05%
2020/06/15	0	0.00	3	37.48	36.95	-3	6,711	-0.04%
2020/06/12	2	37.05	6	37.63	37.75	-4	6,765	-0.06%
2020/06/11	3	39.03	2	39.15	38.45	1	6,803	0.01%
2020/06/04	6	39.45	6	39.60	39.30	0	7,013	0.00%
2020/06/02	3	38.60	2	38.90	38.55	1	6,857	0.01%
2020/06/01	7	38.72	16	38.83	38.95	-9	6,885	-0.13%
2020/05/29	7	38.08	1	38.75	38.75	6	7,206	0.08%
2020/05/28	0	0.00	3	37.75	37.50	-3	7,077	-0.04%
2020/05/27	3	36.90	0	0.00	37.40	3	7,029	0.04%
2020/05/22	9	36.57	0	0.00	36.35	9	6,976	0.13%
2020/05/20	1	36.50	10	37.00	36.60	-9	6,948	-0.13%
2020/05/18	13	36.50	0	0.00	36.45	13	6,887	0.19%
2020/05/15	7	37.93	2	37.60	37.60	5	6,813	0.07%
2020/05/14	7	38.14	0	0.00	37.65	7	6,773	0.10%
2020/05/13	4	39.04	2	39.00	39.05	2	6,663	0.03%
2020/05/12	7	39.96	2	40.35	39.70	5	6,607	0.08%
2020/05/11	10	41.09	7	40.77	41.10	3	6,463	0.05%
2020/05/07	2	38.55	3	39.00	38.85	-1	6,126	-0.02%
2020/05/06	5	38.49	1	38.80	38.35	4	6,115	0.07%
2020/05/05	7	39.04	1	38.80	38.80	6	6,120	0.10%
2020/05/04	2	39.18	0	0.00	39.00	2	6,133	0.03%
2020/04/29	1	38.95	0	0.00	38.90	1	6,134	0.02%
2020/04/28	4	39.14	0	0.00	38.65	4	6,167	0.06%
2020/04/23	0	0.00	10	39.59	39.20	-10	6,150	-0.16%
2020/04/22	2	38.60	1	39.20	39.35	1	6,099	0.02%
2020/04/21	3	38.98	0	0.00	38.15	3	6,082	0.05%
2020/04/20	6	39.65	0	0.00	39.60	6	6,081	0.10%
2020/04/17	0	0.00	1	40.35	39.45	-1	6,056	-0.02%
2020/04/16	0	0.00	4	39.68	40.00	-4	5,942	-0.07%
2020/04/15	9	40.31	5	40.29	39.90	4	5,908	0.07%
2020/04/14	1	40.15	4	40.04	39.80	-3	5,819	-0.05%
2020/04/13	5	39.57	7	39.88	39.60	-2	5,773	-0.03%
2020/04/10	2	39.15	2	38.90	39.00	0	5,704	0.00%
2020/04/09	3	38.60	13	38.56	38.60	-10	5,704	-0.18%
2020/04/08	0	0.00	12	37.45	37.60	-12	5,578	-0.22%
2020/04/07	0	0.00	1	35.50	36.60	-1	5,546	-0.02%
2020/04/01	4	33.30	2	33.65	33.70	2	5,534	0.04%
2020/03/30	2	31.63	0	0.00	33.20	2	5,552	0.04%
2020/03/27	25	33.87	43	33.10	32.50	-18	5,567	-0.32%
2020/03/26	2	31.70	8	32.28	32.90	-6	5,468	-0.11%
2020/03/25	3	31.85	2	31.50	31.60	1	5,359	0.02%
2020/03/24	7	27.87	11	28.15	29.00	-4	5,227	-0.08%
2020/03/23	6	26.73	0	0.00	26.40	6	5,163	0.12%
2020/03/20	0	0.00	1	29.75	28.00	-1	5,115	-0.02%
2020/03/19	10	28.25	10	28.50	27.45	0	4,974	0.00%
2020/03/18	12	30.78	0	0.00	30.40	12	4,854	0.25%
2020/03/16	11	31.73	21	33.49	31.55	-10	4,763	-0.21%
2020/03/13	22	32.10	1	32.35	33.15	21	4,720	0.44%
2020/03/12	21	36.62	0	0.00	35.40	21	4,616	0.45%
2020/03/11	10	38.25	10	39.00	38.30	0	4,541	0.00%
2020/03/10	10	38.45	2	38.35	39.50	8	4,507	0.18%
2020/03/09	0	0.00	4	39.44	39.10	-4	4,432	-0.09%
2020/03/06	3	41.47	0	0.00	41.05	3	4,384	0.07%
2020/03/05	2	41.90	1	41.45	41.70	1	4,371	0.02%
2020/03/04	8	42.03	25	41.96	41.50	-17	4,306	-0.39%
2020/02/27	12	36.47	0	0.00	36.00	12	3,885	0.31%
2020/02/24	10	37.80	10	38.05	38.25	0	3,975	0.00%
2020/02/21	10	38.60	0	0.00	38.55	10	4,107	0.24%
2020/02/20	4	39.10	0	0.00	38.85	4	4,155	0.10%
2020/02/19	1	39.05	0	0.00	39.00	1	4,223	0.02%
2020/02/18	0	0.00	1	39.25	38.95	-1	4,387	-0.02%
2020/02/13	8	39.53	3	39.30	39.25	5	5,192	0.10%
2020/02/12	0	0.00	20	39.58	39.65	-20	5,443	-0.37%
2020/02/10	1	38.00	0	0.00	38.00	1	5,705	0.02%
2020/02/05	3	37.90	1	37.95	37.95	2	5,844	0.03%
2020/02/04	2	37.25	10	36.95	37.90	-8	5,862	-0.14%
2020/02/03	10	36.10	0	0.00	36.15	10	5,972	0.17%
2020/01/31	10	37.35	10	37.84	37.65	0	6,089	0.00%
2020/01/30	20	38.80	0	0.00	38.70	20	6,083	0.33%
2020/01/20	1	43.00	0	0.00	43.00	1	6,059	0.02%
2020/01/16	0	0.00	1	43.10	43.00	-1	6,220	-0.02%
2020/01/14	0	0.00	5	43.55	43.30	-5	6,726	-0.07%
2020/01/03	1	44.50	3	44.10	43.25	-2	7,540	-0.03%
2020/01/02	2	43.98	0	0.00	43.95	2	7,537	0.03%
2019/12/30	0	0.00	2	43.78	43.80	-2	7,526	-0.03%
2019/12/27	1	42.60	1	42.55	42.40	0	7,456	0.00%
2019/12/26	1	43.00	1	42.80	42.45	0	7,499	0.00%
2019/12/25	1	43.45	11	43.10	43.40	-10	7,535	-0.13%
2019/12/24	12	42.82	0	0.00	43.00	12	7,682	0.16%
2019/12/20	9	42.20	0	0.00	42.50	9	8,363	0.11%
2019/12/19	2	42.05	4	42.05	42.15	-2	8,822	-0.02%
2019/12/17	4	42.35	0	0.00	42.50	4	9,478	0.04%
2019/12/09	0	0.00	22	42.53	42.05	-22	9,701	-0.23%
2019/12/05	8	42.50	0	0.00	42.75	8	9,736	0.08%
2019/12/02	5	41.95	15	42.87	42.10	-10	9,907	-0.10%
2019/11/28	1	43.85	0	0.00	43.60	1	9,973	0.01%
2019/11/27	6	44.04	0	0.00	44.00	6	10,066	0.06%
2019/11/26	0	0.00	4	44.05	43.80	-4	10,142	-0.04%
2019/11/22	0	0.00	2	43.15	42.85	-2	10,146	-0.02%
2019/11/21	0	0.00	1	43.50	43.30	-1	10,169	-0.01%
2019/11/19	0	0.00	1	45.40	45.00	-1	10,175	-0.01%
2019/11/18	2	45.55	1	46.00	45.45	1	10,285	0.01%
2019/11/15	1	45.00	0	0.00	45.15	1	10,529	0.01%
2019/11/14	9	45.21	1	46.60	44.60	8	10,787	0.07%
2019/11/13	4	45.24	0	0.00	45.00	4	10,608	0.04%
2019/11/12	35	46.12	36	45.67	46.15	-1	10,685	-0.01%
2019/11/11	41	46.11	47	45.07	46.20	-6	10,689	-0.06%
2019/11/08	24	46.00	26	45.70	45.80	-2	10,661	-0.02%
2019/11/06	13	44.82	13	43.92	43.90	0	10,756	0.00%
2019/11/05	0	0.00	1	44.65	44.80	-1	10,814	-0.01%
2019/11/04	1	44.85	0	0.00	44.55	1	10,889	0.01%
2019/11/01	5	44.50	2	44.25	45.10	3	10,937	0.03%
2019/10/31	0	0.00	1	44.80	44.65	-1	11,096	-0.01%
2019/10/30	2	44.63	0	0.00	45.80	2	11,260	0.02%
2019/10/28	1	43.20	1	43.90	44.45	0	11,889	0.00%
2019/10/25	1	43.65	1	43.35	44.00	0	12,331	0.00%
2019/10/24	12	44.41	12	44.43	44.50	0	12,331	0.00%
2019/10/23	15	45.65	16	45.69	44.25	-1	12,367	-0.01%
2019/10/22	11	44.64	17	44.83	44.65	-6	12,109	-0.05%
2019/10/21	2	44.80	5	44.65	44.15	-3	12,029	-0.02%
2019/10/18	0	0.00	6	44.12	44.25	-6	11,964	-0.05%
2019/10/17	3	42.85	3	43.95	43.95	0	11,898	0.00%
2019/10/16	32	43.04	27	42.47	43.05	5	11,706	0.04%
2019/10/15	10	42.85	11	43.41	43.00	-1	11,656	-0.01%
2019/10/14	1	41.15	2	41.25	41.05	-1	11,486	-0.01%
2019/10/09	0	0.00	2	39.65	40.00	-2	11,506	-0.02%
2019/10/04	1	40.30	0	0.00	40.30	1	11,366	0.01%
2019/10/03	9	40.83	7	41.04	40.95	2	11,301	0.02%
2019/10/02	2	40.35	2	41.38	41.50	0	11,253	0.00%
2019/10/01	0	0.00	2	41.33	40.80	-2	11,251	-0.02%
2019/09/27	2	40.75	24	42.00	40.75	-22	11,202	-0.20%
2019/09/26	97	43.56	65	43.59	42.90	32	11,061	0.29%
2019/09/25	9	43.23	9	43.98	44.40	0	10,781	0.00%
2019/09/24	23	43.86	18	43.83	42.30	5	10,420	0.05%
2019/09/23	16	42.79	19	43.02	43.00	-3	9,990	-0.03%
2019/09/20	2	40.93	1	40.60	40.50	1	9,512	0.01%
2019/09/19	4	40.38	4	40.70	40.90	0	9,340	0.00%
2019/09/18	0	0.00	1	39.30	39.30	-1	9,139	-0.01%
2019/09/17	0	0.00	1	39.45	39.65	-1	9,184	-0.01%
2019/09/12	0	0.00	10	38.75	38.80	-10	9,263	-0.11%
2019/09/09	1	39.00	0	0.00	38.80	1	9,595	0.01%
2019/09/03	3	39.50	0	0.00	39.25	3	9,840	0.03%
2019/09/02	8.9	39.89	7	39.95	40.00	1.9	9,811	0.02%
2019/08/30	5	39.17	5	38.90	39.30	0	9,798	0.00%
2019/08/27	2	39.60	2	39.45	39.05	0	9,707	0.00%
2019/08/23	0	0.00	20	40.45	40.30	-20	9,702	-0.21%
2019/08/22	2	40.78	13	40.60	40.25	-11	9,635	-0.11%
2019/08/21	0	0.00	4	40.45	40.40	-4	9,495	-0.04%
2019/08/20	95	41.19	81	41.04	40.95	14	9,382	0.15%
2019/08/19	61	41.93	49.4	41.65	42.10	11.6	9,110	0.13%
2019/08/16	25	39.78	23	39.78	39.40	2	8,779	0.02%
2019/08/15	37	39.16	31	39.24	39.30	6	8,662	0.07%
2019/08/14	12	38.68	216	38.68	38.85	-204	8,454	-2.41%	大賣/鉅額交易
2019/08/13	83	38.40	46	38.20	38.15	37	8,299	0.45%
2019/08/12	71	37.70	5	38.15	38.25	66	8,147	0.81%
2019/08/08	2	37.40	3	37.28	37.45	-1	8,101	-0.01%
2019/08/07	18	36.18	18	36.28	35.80	0	7,973	0.00%
2019/08/06	105	35.44	5	35.59	36.50	100	7,923	1.26%	大買/
2019/08/05	20	36.18	10	36.05	35.50	10	7,981	0.13%
2019/08/02	7	36.80	2	36.50	36.10	5	8,069	0.06%
2019/08/01	20	38.45	27	38.43	37.80	-7	7,916	-0.09%
2019/07/31	22	37.64	217	38.15	37.60	-195	7,619	-2.56%	大賣/鉅額交易
2019/07/29	4	40.10	40	39.65	40.10	-36	7,321	-0.49%
2019/07/26	38	38.55	2	36.25	38.00	36	6,850	0.53%
2019/07/25	100	35.34	0	0.00	35.20	100	6,447	1.55%
2019/07/24	108	34.55	11	34.37	34.70	97	6,379	1.52%	大買/
2019/07/23	0	0.00	7	34.70	33.95	-7	6,406	-0.11%
2019/07/19	0	0.00	8	32.55	32.65	-8	6,510	-0.12%
2019/07/18	1.5	31.92	0	0.00	31.75	1.5	6,642	0.02%
2019/07/17	5	32.00	1	31.90	31.90	4	6,756	0.06%
2019/07/16	0	0.00	2	31.75	31.60	-2	7,109	-0.03%
2019/07/15	6	32.60	11	32.30	32.65	-5	7,539	-0.07%
2019/07/12	12	32.48	9	32.24	32.75	3	7,870	0.04%
2019/07/05	0	0.00	1	32.50	32.15	-1	8,917	-0.01%
2019/07/02	0	0.00	13	32.40	31.90	-13	8,987	-0.14%
2019/07/01	2	31.90	0	0.00	31.80	2	8,977	0.02%
2019/06/28	0	0.00	8	31.20	31.05	-8	8,994	-0.09%
2019/06/27	6	31.38	2	31.40	31.40	4	9,042	0.04%
2019/06/26	2	31.00	0	0.00	30.95	2	9,017	0.02%
2019/06/25	9	30.99	0	0.00	30.75	9	9,017	0.10%
2019/06/21	0	0.00	1	31.25	30.90	-1	9,083	-0.01%
2019/06/20	8	31.75	2	31.65	31.55	6	9,042	0.07%
2019/06/19	1	31.45	1	31.55	31.35	0	9,019	0.00%
2019/06/18	6	31.40	0	0.00	30.90	6	9,012	0.07%
2019/06/14	0	0.00	2	31.48	31.70	-2	8,869	-0.02%
2019/06/13	15	30.64	6	31.07	30.30	9	8,784	0.10%
2019/06/12	1	30.80	0	0.00	30.95	1	8,635	0.01%
2019/06/11	14	30.53	8	31.11	30.90	6	8,568	0.07%
2019/06/10	0	0.00	2	29.70	29.70	-2	8,327	-0.02%
2019/06/05	11	29.95	9	29.64	29.45	2	8,346	0.02%
2019/05/31	0	0.00	10	29.61	29.50	-10	8,284	-0.12%
2019/05/30	8	28.78	0	0.00	29.10	8	8,178	0.10%
2019/05/28	3	28.20	0	0.00	28.20	3	8,087	0.04%
2019/05/27	0	0.00	2	28.75	28.40	-2	8,120	-0.02%
2019/05/24	7	28.61	0	0.00	28.80	7	8,229	0.09%
2019/05/22	0	0.00	3	29.20	29.30	-3	8,768	-0.03%
2019/05/21	3	28.25	0	0.00	28.35	3	8,744	0.03%
2019/05/20	13	29.50	0	0.00	28.80	13	8,639	0.15%
2019/05/17	6	29.28	0	0.00	29.30	6	8,650	0.07%
2019/05/16	1	29.60	0	0.00	29.65	1	8,642	0.01%
2019/05/15	4	29.14	0	0.00	30.40	4	8,664	0.05%
2019/05/10	1	30.10	1	30.40	29.30	0	8,700	0.00%
2019/05/02	6	31.90	6	31.65	31.65	0	8,021	0.00%
2019/04/29	0	0.00	5	32.50	32.50	-5	7,864	-0.06%
2019/04/26	2	31.90	0	0.00	31.95	2	7,719	0.03%
2019/04/25	0	0.00	2	33.00	33.00	-2	7,569	-0.03%
2019/04/24	2	34.25	2	34.35	33.40	0	7,424	0.00%
2019/04/23	3	33.85	4	33.78	34.05	-1	7,217	-0.01%
2019/04/22	1	34.40	1	34.20	34.90	0	7,052	0.00%
2019/04/19	7	32.98	6	33.23	33.90	1	6,699	0.01%
2019/04/18	1	31.95	9	31.59	31.05	-8	6,335	-0.13%
2019/04/17	4	31.11	21	30.57	30.90	-17	5,978	-0.28%
2019/04/16	3	28.70	16	28.89	29.10	-13	5,326	-0.24%
2019/04/15	5	29.01	10	29.17	29.05	-5	5,228	-0.10%
2019/04/12	5	27.87	21	28.39	28.55	-16	4,942	-0.32%
2019/04/09	12	28.32	16	28.13	28.15	-4	4,694	-0.09%
2019/04/03	0	0.00	1	27.65	27.55	-1	4,525	-0.02%
2019/04/02	12	27.30	2	27.60	27.30	10	4,451	0.22%
2019/03/27	7	26.63	0	0.00	26.40	7	4,278	0.16%
2019/03/26	8	26.98	0	0.00	26.70	8	4,252	0.19%
2019/03/25	0	0.00	12	27.35	27.30	-12	4,195	-0.29%
2019/03/22	0	0.00	2	27.85	27.85	-2	4,192	-0.05%
2019/03/20	0	0.00	4	26.90	26.80	-4	4,111	-0.10%
2019/03/19	9	26.75	0	0.00	26.70	9	4,115	0.22%
2019/03/13	0	0.00	1	26.20	26.35	-1	4,123	-0.02%
2019/03/11	0	26.15	0	0.00	26.05	0	4,319	0.00%
2019/03/08	4	25.90	0	0.00	25.90	4	4,399	0.09%
2019/03/04	3	27.20	0	0.00	27.20	3	4,629	0.06%
2019/02/26	3	27.55	0	0.00	27.55	3	4,598	0.07%
2019/02/25	1	28.40	5	27.91	28.00	-4	4,602	-0.09%
2019/02/22	16	28.27	9	28.58	27.90	7	4,499	0.16%
2019/02/21	10	26.15	7	28.02	28.10	3	4,163	0.07%
2019/02/20	2	26.10	1	26.60	26.10	1	3,902	0.03%
2019/02/19	3	26.10	0	0.00	26.10	3	3,977	0.08%
2019/02/18	1	26.30	0	0.00	26.20	1	3,985	0.03%
2019/02/15	4	25.66	0	0.00	25.70	4	3,985	0.10%
2019/02/14	3	26.27	0	0.00	26.10	3	3,947	0.08%
2019/02/13	8	25.33	20	25.68	26.15	-12	3,840	-0.31%
2019/02/12	2	24.85	4	24.95	25.20	-2	3,643	-0.05%
2019/01/29	0	0.00	3	23.95	23.90	-3	3,777	-0.08%
2019/01/17	2	24.18	2	23.90	23.80	0	4,604	0.00%
2019/01/15	3	24.00	0	0.00	23.90	3	4,683	0.06%
2019/01/14	0	0.00	1	23.75	23.90	-1	4,704	-0.02%
2019/01/11	3	24.15	0	0.00	23.85	3	4,732	0.06%
2019/01/10	6	24.58	13	24.43	24.30	-7	4,712	-0.15%
2019/01/09	8	23.58	8	23.61	23.70	0	4,626	0.00%
2019/01/08	4	22.80	1	22.90	22.70	3	4,571	0.07%
2018/12/27	3	23.20	0	0.00	22.95	3	5,018	0.06%
2018/12/25	0	0.00	3	22.90	23.10	-3	5,027	-0.06%
2018/12/24	3	23.45	0	0.00	23.35	3	5,036	0.06%
2018/12/22	3	23.25	2	23.25	23.30	1	5,049	0.02%
2018/12/17	0	0.00	3	24.25	24.50	-3	5,194	-0.06%
2018/12/13	12	24.35	5	24.62	24.30	7	5,184	0.14%
2018/12/10	3	23.90	0	0.00	24.10	3	5,198	0.06%
2018/12/07	0	0.00	3	24.70	24.75	-3	5,196	-0.06%
2018/12/06	9	24.44	0	0.00	24.05	9	5,199	0.17%
2018/12/05	10	25.14	8	25.34	25.60	2	5,157	0.04%
2018/12/04	6	25.70	4	26.40	25.85	2	5,252	0.04%
2018/12/03	8	25.95	5	25.78	25.65	3	5,211	0.06%
2018/11/30	10	24.59	6	24.70	24.65	4	5,075	0.08%
2018/11/29	2	24.40	0	0.00	23.85	2	4,932	0.04%
2018/11/23	1	23.30	0	0.00	23.30	1	5,149	0.02%
2018/11/20	0	0.00	1	23.80	23.70	-1	5,998	-0.02%
2018/11/16	6	23.95	5	23.59	23.40	1	6,028	0.02%
2018/11/15	4	23.44	2	23.30	23.45	2	5,927	0.03%
2018/11/08	4	23.66	4	23.01	23.00	0	6,121	0.00%
2018/11/07	3	23.05	3	22.87	23.45	0	6,081	0.00%
2018/11/05	0	0.00	1	22.95	23.30	-1	6,068	-0.02%
2018/11/02	29	23.52	28	23.29	23.40	1	6,019	0.02%
2018/11/01	2	21.30	4	22.09	22.45	-2	5,798	-0.03%
2018/10/31	2	20.83	5	20.89	21.10	-3	5,804	-0.05%
2018/10/30	1	20.35	1	20.35	20.10	0	5,880	0.00%
2018/10/29	0	0.00	3	20.00	20.70	-3	5,917	-0.05%
2018/10/26	7	19.49	13	19.55	19.50	-6	5,994	-0.10%
2018/10/24	2	20.35	3	20.45	20.50	-1	6,087	-0.02%
2018/10/23	3	20.45	0	0.00	20.45	3	6,132	0.05%
2018/10/22	0	0.00	2	21.35	21.40	-2	6,214	-0.03%
2018/10/19	3	20.90	1	20.90	20.90	2	6,444	0.03%
2018/10/18	1	21.50	5	21.59	21.50	-4	6,626	-0.06%
2018/10/17	7	21.95	2	21.93	21.50	5	6,694	0.07%
2018/10/16	0	0.00	2	21.45	21.20	-2	6,683	-0.03%
2018/10/12	1	20.75	1	21.10	21.20	0	6,752	0.00%
2018/10/05	0	0.00	100	23.10	23.15	-100	7,080	-1.41%
2018/10/04	0	0.00	2	25.88	25.65	-2	7,035	-0.03%
2018/09/25	1	26.55	1	26.60	26.55	0	8,826	0.00%
2018/09/21	5	26.90	5	26.12	26.90	0	9,259	0.00%
2018/09/18	6	25.73	0	0.00	25.70	6	9,513	0.06%
2018/09/14	100	26.50	0	0.00	26.40	100	9,515	1.05%
2018/09/07	2	28.35	110	27.25	26.70	-108	9,577	-1.13%	大賣/鉅額交易
2018/09/05	2	29.25	1	29.20	28.90	1	9,621	0.01%
2018/09/04	1	29.40	2	29.45	29.60	-1	9,694	-0.01%
2018/09/03	4	29.39	5	28.88	28.80	-1	9,749	-0.01%
2018/08/31	6	29.59	1	29.85	29.95	5	9,765	0.05%
2018/08/30	3	29.35	3	29.25	29.50	0	10,169	0.00%
2018/08/29	4	29.35	4	29.55	29.70	0	10,391	0.00%
2018/08/28	7	29.51	112	29.42	28.55	-105	10,290	-1.02%	大賣/鉅額交易
2018/08/27	125	28.96	21	27.85	29.20	104	9,920	1.05%	大買/鉅額交易
2018/08/24	0	0.00	4	26.45	26.55	-4	9,832	-0.04%
2018/08/21	4	26.25	0.2	26.35	26.10	3.8	10,782	0.04%
2018/08/20	25	25.87	25.2	25.95	26.40	-0.2	11,334	0.00%
2018/08/17	3	27.12	1	27.05	26.45	2	11,913	0.02%
2018/08/16	0	0.00	1	27.10	27.30	-1	12,388	-0.01%
2018/08/15	0	0.00	1	26.45	26.30	-1	12,761	-0.01%
2018/08/14	0	0.00	3	26.13	27.20	-3	12,882	-0.02%
2018/08/13	11	26.50	11	26.40	26.20	0	13,082	0.00%
2018/08/10	10	28.25	10	28.45	28.15	0	13,043	0.00%
2018/08/09	10.9	28.84	12	28.46	28.85	-1.1	13,139	-0.01%
2018/08/08	3	29.28	0	0.00	28.55	3	13,262	0.02%
2018/08/07	2.7	28.89	3	29.25	29.25	-0.3	13,330	0.00%
2018/08/06	3.4	28.83	1	29.55	28.85	2.4	13,475	0.02%
2018/08/03	0.4	28.00	0	0.00	28.10	0.4	13,489	0.00%
2018/08/01	0	0.00	11	28.95	28.75	-11	13,583	-0.08%
2018/07/31	0	0.00	1	28.40	28.75	-1	13,850	-0.01%
2018/07/30	4	28.79	4	28.10	28.50	0	13,957	0.00%
2018/07/27	4	29.30	5	29.26	29.50	-1	13,909	-0.01%
2018/07/26	10.3	29.69	17	29.13	29.55	-6.7	13,809	-0.05%
2018/07/25	5.5	27.71	3	27.80	28.60	2.5	13,605	0.02%
2018/07/24	8	26.30	3	27.07	27.30	5	13,400	0.04%
2018/07/23	3	26.23	1	26.20	26.70	2	13,305	0.02%
2018/07/20	0	0.00	2	25.98	25.45	-2	13,244	-0.02%
2018/07/19	2	26.40	5	26.23	26.25	-3	13,169	-0.02%
2018/07/18	6	27.32	7.3	26.39	26.30	-1.3	13,140	-0.01%
2018/07/17	1	27.60	1	29.05	28.35	0	12,987	0.00%
2018/07/13	3	28.80	0	0.00	28.70	3	12,747	0.02%
2018/07/12	2	28.80	2	28.58	29.70	0	12,715	0.00%
2018/07/11	6	28.95	0	0.00	28.55	6	12,623	0.05%
2018/07/10	1	29.20	1	28.80	29.00	0	12,559	0.00%
2018/07/09	3	29.10	3	28.85	28.75	0	12,554	0.00%
2018/07/05	0	0.00	4	30.58	29.80	-4	12,239	-0.03%
2018/07/04	1	31.85	9	32.37	32.00	-8	12,022	-0.07%
2018/07/03	22	33.48	92	34.33	31.40	-70	11,762	-0.60%
2018/07/02	84	33.03	7	32.44	33.05	77	10,803	0.71%
2018/06/29	35	29.43	30	29.65	30.05	5	10,327	0.05%
2018/06/28	1	28.80	1	28.60	28.10	0	10,164	0.00%
2018/06/27	15	29.66	10	29.68	28.70	5	10,090	0.05%
2018/06/26	4	28.75	5	28.88	29.20	-1	9,925	-0.01%
2018/06/25	0	0.00	2	28.40	28.00	-2	9,866	-0.02%
2018/06/22	6	28.94	5	29.40	28.75	1	9,839	0.01%
2018/06/21	8	29.91	4	29.70	30.20	4	9,781	0.04%
2018/06/20	0	0.00	85	27.92	28.00	-85	9,678	-0.88%
2018/06/19	35	29.44	0	0.00	29.30	35	9,551	0.37%
2018/06/14	1	31.25	1	30.60	30.40	0	9,442	0.00%
2018/06/13	8	29.88	15	30.47	30.55	-7	9,329	-0.08%
2018/06/12	60	31.03	11	30.66	30.10	49	9,261	0.53%
2018/06/11	11	31.27	7	31.45	31.15	4	9,137	0.04%
2018/06/08	11	30.29	9	30.36	30.60	2	9,001	0.02%
2018/06/07	9	31.31	6	32.15	30.40	3	8,896	0.03%
2018/06/06	8	30.46	5	30.26	31.20	3	8,362	0.04%
2018/06/05	0	0.00	3	29.17	28.85	-3	8,033	-0.04%
2018/06/04	8	30.07	5	30.00	29.75	3	7,931	0.04%
2018/06/01	0	0.00	2	29.45	29.15	-2	7,814	-0.03%
2018/05/31	60	31.00	66	30.88	29.15	-6	7,709	-0.08%
2018/05/30	11	29.25	2	29.75	30.40	9	7,314	0.12%
2018/05/29	97	30.50	111	30.68	30.05	-14	6,991	-0.20%	大賣/
2018/05/28	23	30.66	17	29.81	31.60	6	6,615	0.09%
2018/05/25	16	28.20	16	28.31	28.80	0	6,007	0.00%
2018/05/24	2	25.85	3.7	25.81	27.20	-1.7	5,375	-0.03%
2018/05/23	10	24.79	8	24.33	24.75	2	4,844	0.04%
2018/05/22	9	23.69	9	23.49	23.55	0	4,373	0.00%
2018/05/21	4	23.15	0	0.00	23.35	4	4,181	0.10%
2018/05/18	0	0.00	8	22.30	22.20	-8	3,919	-0.20%
2018/05/17	4	22.00	0	0.00	22.00	4	3,885	0.10%
2018/05/15	8	21.86	12	21.88	22.45	-4	3,591	-0.11%
2018/05/14	8	21.46	10	21.56	21.70	-2	3,452	-0.06%
2018/05/11	6	21.05	3	22.00	20.80	3	3,201	0.09%
2018/05/10	0.6	21.30	0	0.00	21.40	0.6	3,004	0.02%
2018/05/09	0	0.00	2	21.15	21.25	-2	2,931	-0.07%
2018/05/08	1	21.10	16	21.17	20.25	-15	2,728	-0.55%
2018/05/07	11	20.05	7	19.71	20.05	4	2,354	0.17%
2018/05/04	1	18.30	0	0.00	18.25	1	2,142	0.05%
2018/05/03	9	17.94	5	17.82	18.20	4	2,095	0.19%
2018/05/02	2	17.60	2	18.10	18.10	0	2,070	0.00%
2018/04/24	2	17.05	2	16.95	16.90	0	2,142	0.00%
2018/04/18	5	18.46	0	0.00	17.85	5	2,290	0.22%
2018/04/09	0	0.00	1	17.55	17.35	-1	2,832	-0.04%
2018/03/13	0	0.00	0.5	20.65	19.05	-0.5	6,068	-0.01%
2018/03/07	4	18.96	0	0.00	18.85	4	6,129	0.07%
2018/02/27	0	0.00	20	18.90	18.85	-20	6,240	-0.32%
2018/02/26	21	19.47	0	0.00	19.30	21	6,352	0.33%
2018/02/23	1	19.80	3	19.75	19.70	-2	6,531	-0.03%
2018/02/12	0	0.00	4	17.95	17.95	-4	6,962	-0.06%
2018/02/09	4	17.38	0	0.00	17.35	4	7,004	0.06%
2018/02/07	0	0.00	4	18.13	17.95	-4	6,990	-0.06%
2018/02/06	4	17.60	5	18.23	17.65	-1	6,970	-0.01%
2018/02/05	40	19.47	33	19.55	19.55	7	6,926	0.10%
2018/02/01	0	0.00	1	20.60	20.40	-1	6,967	-0.01%
2018/01/31	20	19.90	23	20.13	20.20	-3	7,016	-0.04%
2018/01/30	0.5	20.05	0	0.00	20.10	0.5	7,020	0.01%
2018/01/29	0	0.00	3	20.42	20.35	-3	7,082	-0.04%
2018/01/24	10	20.70	10	20.40	20.30	0	7,191	0.00%
2018/01/23	2	20.40	112	20.37	20.30	-110	7,367	-1.49%	大賣/鉅額交易
2018/01/22	2	20.70	0	0.00	20.70	2	7,401	0.03%
2018/01/19	10	21.30	29	21.00	21.00	-19	7,427	-0.26%
2018/01/18	5	21.71	0	0.00	21.45	5	7,455	0.07%
2018/01/17	101	21.80	4	21.64	21.50	97	7,445	1.30%	大買/
2018/01/16	1	21.00	2	20.98	20.95	-1	7,459	-0.01%
2018/01/15	0	0.00	4	21.00	21.00	-4	7,507	-0.05%
2018/01/12	5	21.52	2	21.40	21.40	3	7,587	0.04%
2018/01/11	6	21.66	3	21.47	21.65	3	7,709	0.04%
2018/01/10	0	0.00	4	20.88	20.85	-4	7,950	-0.05%
2018/01/09	16	20.92	1.1	20.91	20.70	14.9	7,970	0.19%
2018/01/08	4	21.08	8	21.18	20.70	-4	8,145	-0.05%
2018/01/05	36	21.81	13	21.65	21.65	23	8,371	0.27%
2018/01/04	5	22.26	32	22.37	22.55	-27	8,221	-0.33%
2018/01/03	3	21.80	3	21.73	21.45	0	7,920	0.00%
2018/01/02	2	21.68	1	21.90	21.45	1	7,853	0.01%