瀚宇博 (5469)-群益金鼎-西松券商分點個股進出

台股 » 個股 » 瀚宇博 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瀚宇博

(5469)

可現股當沖

股價
55.7
漲跌
▼0.9
漲幅
-1.59%
成交量
4,253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－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松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
2024/04/15	1	58.40	0	0.00	58.40	1	6,339	0.02%
2024/04/12	1	59.10	0	0.00	58.90	1	6,323	0.02%
2024/04/11	0	0.00	2	58.70	59.50	-2	6,319	-0.03%
2024/04/10	1	60.70	0	0.00	60.20	1	6,284	0.02%
2024/04/02	0	0.00	129	61.42	61.20	-129	6,315	-2.04%	大賣/鉅額交易
2024/04/01	0	0.00	412	61.19	61.00	-412	6,277	-6.56%	大賣/鉅額交易
2024/03/29	0	0.00	440	62.62	60.80	-440	6,201	-7.09%	大賣/鉅額交易
2024/03/28	5	65.02	6	65.23	63.20	-1	5,938	-0.02%
2024/03/27	617	61.15	2	60.50	63.60	615	5,614	10.95%	大買/鉅額交易
2024/03/26	363	61.73	0	0.00	60.90	363	5,491	6.61%	大買/鉅額交易
2024/03/25	9	63.39	17	63.65	62.50	-8	5,434	-0.15%
2024/03/22	37	64.11	27	63.92	62.40	10	5,361	0.19%
2024/03/21	33	66.40	54	66.48	67.00	-21	5,175	-0.41%
2024/03/20	25	62.81	8.4	61.26	64.90	16.6	4,423	0.38%
2024/03/18	0	0.00	5	56.40	56.50	-5	3,911	-0.13%
2024/03/12	0	0.00	4	54.13	55.00	-4	3,920	-0.10%
2024/03/11	2	53.80	0	0.00	53.30	2	3,909	0.05%
2024/03/08	4	56.08	2	56.50	54.90	2	3,921	0.05%
2024/03/07	0.1	57.80	1	57.40	57.40	-0.9	4,168	-0.02%
2024/03/06	5.1	57.91	0	0.00	58.30	5.1	4,347	0.12%
2024/03/01	0	0.00	1	57.70	57.50	-1	4,423	-0.02%
2024/02/29	1	56.70	1	56.90	56.60	0	4,403	0.00%
2024/02/27	0	0.00	6	57.30	57.20	-6	4,392	-0.14%
2024/02/26	2.3	57.94	7	57.74	57.80	-4.7	4,359	-0.11%
2024/02/23	13.1	59.20	2.8	59.09	58.40	10.3	4,341	0.24%
2024/02/21	0	0.00	2.2	61.73	62.10	-2.2	4,307	-0.05%
2024/02/16	1.2	62.41	0	0.00	61.50	1.2	4,232	0.03%
2024/02/15	0	0.00	1	59.50	60.00	-1	4,144	-0.02%
2024/02/02	0	0.00	3	58.23	58.40	-3	4,061	-0.07%
2024/01/29	10	57.88	8.1	58.05	57.80	1.9	3,956	0.05%
2024/01/26	14	56.71	7.1	56.97	57.00	6.9	3,827	0.18%
2024/01/22	0	0.00	2	54.80	54.70	-2	3,950	-0.05%
2024/01/19	2	53.60	0	0.00	53.80	2	3,946	0.05%
2024/01/15	0	0.00	2	54.50	54.40	-2	3,963	-0.05%
2024/01/12	0.2	53.50	0	0.00	53.70	0.2	3,976	0.01%
2024/01/11	0	0.00	2	54.10	53.90	-2	3,973	-0.05%
2024/01/10	2	54.10	3	54.20	54.00	-1	4,002	-0.02%
2024/01/04	0	0.00	20	55.20	55.80	-20	4,024	-0.50%
2024/01/03	3	55.50	1	56.00	55.40	2	4,078	0.05%
2024/01/02	0	0.00	4	55.50	55.40	-4	4,104	-0.10%
2023/12/29	21	55.02	0	0.00	55.30	21	4,103	0.51%
2023/12/28	2	54.00	2	54.90	54.20	0	4,022	0.00%
2023/12/27	1	54.30	0	0.00	54.20	1	4,021	0.02%
2023/12/25	2	54.20	0	0.00	54.00	2	4,015	0.05%
2023/12/22	2	54.60	0	0.00	54.50	2	4,009	0.05%
2023/12/21	1	55.20	0	0.00	54.80	1	3,997	0.03%
2023/12/20	2	55.70	0	0.00	55.60	2	3,986	0.05%
2023/12/19	2	56.45	1	55.90	56.00	1	3,976	0.03%
2023/12/18	0	0.00	2	60.85	57.90	-2	3,957	-0.05%
2023/12/15	1	64.20	0	0.00	62.80	1	3,906	0.03%
2023/12/07	1	63.80	1	64.40	63.70	0	4,058	0.00%
2023/12/06	1	62.50	0	0.00	62.90	1	4,065	0.02%
2023/12/04	3	64.17	3	63.90	62.90	0	4,137	0.00%
2023/12/01	1	58.60	2.3	58.58	59.10	-1.3	4,059	-0.03%
2023/11/28	0	0.00	1	55.40	55.10	-1	4,096	-0.02%
2023/11/27	0.1	55.20	0	0.00	55.00	0.1	4,158	0.00%
2023/11/24	0	0.00	1.1	55.36	55.30	-1.1	4,212	-0.03%
2023/11/21	0	0.00	2	56.95	55.30	-2	4,299	-0.05%
2023/11/20	2	56.05	1	55.70	56.10	1	4,373	0.02%
2023/11/17	2.1	55.08	0	0.00	55.20	2.1	4,361	0.05%
2023/11/16	1	53.90	0	0.00	53.60	1	4,418	0.02%
2023/11/13	1	53.00	0	0.00	53.00	1	4,744	0.02%
2023/11/07	0.1	55.80	1	55.60	55.10	-0.9	5,035	-0.02%
2023/11/06	0	0.00	5	55.62	55.70	-5	5,133	-0.10%
2023/11/02	0	0.00	4	56.40	56.20	-4	5,263	-0.08%
2023/11/01	2	54.10	3	54.67	55.20	-1	5,253	-0.02%
2023/10/31	3	56.87	3	56.00	55.70	0	5,125	0.00%
2023/10/26	0	0.00	2	53.60	54.00	-2	5,108	-0.04%
2023/10/24	0	0.00	1	53.40	54.50	-1	5,117	-0.02%
2023/10/23	1	53.00	1	53.40	53.10	0	5,180	0.00%
2023/10/20	1	51.80	1	52.30	52.40	0	5,386	0.00%
2023/10/18	2	52.50	0	0.00	52.50	2	5,509	0.04%
2023/10/06	2.1	57.26	1	57.30	56.40	1.1	6,638	0.02%
2023/10/04	2	58.10	0	0.00	59.20	2	6,591	0.03%
2023/09/27	2	58.10	2	58.90	58.90	0	6,608	0.00%
2023/09/22	0	0.00	2	58.90	58.50	-2	6,613	-0.03%
2023/09/21	2	58.10	0	0.00	58.50	2	6,655	0.03%
2023/09/20	3	60.30	3	60.13	59.40	0	6,790	0.00%
2023/09/19	5	61.18	0	0.00	61.30	5	6,775	0.07%
2023/09/15	3	60.70	1	60.90	60.80	2	6,861	0.03%
2023/09/14	1	60.70	2	60.10	60.50	-1	6,871	-0.01%
2023/09/13	8	59.08	7	59.57	60.10	1	6,876	0.01%
2023/09/12	0	0.00	11	58.69	59.10	-11	6,857	-0.16%
2023/09/11	7	57.39	3	57.73	57.20	4	6,784	0.06%
2023/09/08	2	59.35	1	58.90	59.30	1	6,697	0.01%
2023/09/07	5	59.74	1	59.80	59.40	4	6,658	0.06%
2023/09/06	2	58.40	3	58.73	58.80	-1	6,563	-0.02%
2023/09/05	0	0.00	8.1	56.76	57.50	-8.1	6,516	-0.12%
2023/09/04	0	0.00	1	54.90	55.00	-1	6,285	-0.02%
2023/09/01	6	55.25	2	55.00	54.40	4	6,286	0.06%
2023/08/31	0	0.00	4	54.60	55.20	-4	6,233	-0.06%
2023/08/25	1	53.80	0	0.00	54.00	1	6,187	0.02%
2023/08/24	7	53.04	1	53.80	53.70	6	6,151	0.10%
2023/08/22	3	54.47	1	54.70	54.80	2	6,010	0.03%
2023/08/21	4	54.50	7	54.81	54.70	-3	5,967	-0.05%
2023/08/18	3	54.00	0	0.00	53.30	3	5,889	0.05%
2023/08/17	0	0.00	2	52.90	54.20	-2	5,784	-0.03%
2023/08/15	4	51.70	2	51.85	52.20	2	5,601	0.04%
2023/08/14	2	50.10	2	50.90	50.40	0	5,497	0.00%
2023/08/11	0.1	50.80	0	0.00	50.80	0.1	5,473	0.00%
2023/08/10	6	50.47	1	50.10	50.30	5	5,409	0.09%
2023/08/09	6	50.43	3	50.63	50.80	3	5,299	0.06%
2023/08/08	0	0.00	1	50.10	49.95	-1	5,202	-0.02%
2023/08/07	0	0.00	2	49.10	49.75	-2	5,164	-0.04%
2023/08/04	1	47.45	3	47.55	48.05	-2	5,138	-0.04%
2023/08/02	1	47.25	0	0.00	47.60	1	5,135	0.02%
2023/08/01	1	49.75	1	48.75	48.95	0	5,127	0.00%
2023/07/31	7	50.38	6	49.95	49.65	1	5,123	0.02%
2023/07/28	1	48.35	1	49.00	49.40	0	5,108	0.00%
2023/07/27	3	49.27	2	49.20	49.20	1	5,086	0.02%
2023/07/25	2	51.05	1	49.40	50.70	1	4,978	0.02%
2023/07/24	0	0.00	57	48.95	49.20	-57	4,760	-1.20%
2023/07/19	0	0.00	2	49.10	47.55	-2	4,538	-0.04%
2023/07/18	0	0.00	11	52.80	50.20	-11	4,397	-0.25%
2023/07/17	8	53.83	16.1	54.03	54.40	-8.1	3,923	-0.21%
2023/07/14	7	49.29	0.3	49.30	49.50	6.7	3,526	0.19%
2023/07/12	0.2	47.45	1	47.50	47.50	-0.8	3,355	-0.02%
2023/07/11	0	0.00	1	47.70	47.90	-1	3,335	-0.03%
2023/07/06	2	48.25	2	48.65	48.50	0	3,390	0.00%
2023/07/04	0.1	47.50	1	47.80	48.00	-0.9	3,524	-0.03%
2023/07/03	0	0.00	0	48.70	48.65	0	3,480	0.00%
2023/06/29	8	47.94	7	48.25	48.35	1	3,397	0.03%
2023/06/28	4	48.08	12	47.98	48.20	-8	3,311	-0.24%
2023/06/27	3	46.70	0	0.00	46.70	3	3,114	0.10%
2023/06/26	0	0.00	1	45.15	46.70	-1	3,031	-0.03%
2023/06/19	3	44.42	0	0.00	44.75	3	2,778	0.11%
2023/06/14	0	0.00	2	43.30	43.45	-2	2,612	-0.08%
2023/06/09	1	44.55	0	0.00	44.00	1	2,453	0.04%
2023/06/08	0	0.00	13	43.50	43.20	-13	2,267	-0.57%
2023/05/25	1	41.90	1	42.40	42.40	0	1,945	0.00%
2023/05/19	1	39.85	0	0.00	39.80	1	1,846	0.05%
2023/05/18	0.1	39.70	0	0.00	39.95	0.1	1,843	0.01%
2023/05/17	0	0.00	2	39.85	39.90	-2	1,819	-0.11%
2023/05/16	2	39.70	3	39.65	39.70	-1	1,785	-0.06%
2023/05/15	0	0.00	1	38.85	39.00	-1	1,734	-0.06%
2023/05/12	1	39.50	5	39.19	39.50	-4	1,717	-0.23%
2023/05/11	3	38.70	0	0.00	38.60	3	1,673	0.18%
2023/05/10	1	39.00	1	39.25	39.10	0	1,647	0.00%
2023/05/08	0	0.00	4	38.99	38.90	-4	1,586	-0.25%
2023/05/05	0	0.00	2	38.73	38.45	-2	1,547	-0.13%
2023/05/04	0	0.00	2	39.23	39.10	-2	1,518	-0.13%
2023/05/03	1	37.20	0	0.00	37.30	1	1,424	0.07%
2023/05/02	0	0.00	6	38.00	37.85	-6	1,419	-0.42%
2023/04/25	0	0.00	9	36.75	36.85	-9	1,395	-0.64%
2023/04/24	0	0.00	10	37.40	37.75	-10	1,381	-0.72%
2023/04/21	1	38.95	9	37.44	37.25	-8	1,378	-0.58%
2023/04/20	2	38.55	0	0.00	38.35	2	1,299	0.15%
2023/04/19	0	0.00	2	37.85	38.45	-2	1,285	-0.16%
2023/04/18	1	38.00	0	0.00	37.95	1	1,264	0.08%
2023/04/14	0	0.00	2	38.68	38.25	-2	1,238	-0.16%
2023/04/13	1	38.60	0	0.00	38.60	1	1,211	0.08%
2023/04/12	5	38.69	3	39.40	39.00	2	1,182	0.17%
2023/04/11	8	38.71	4	38.83	38.85	4	1,133	0.35%
2023/04/10	2	37.60	0	0.00	37.70	2	1,047	0.19%
2023/04/07	4	36.83	3	36.92	37.25	1	953	0.10%
2023/03/30	5	35.35	0	0.00	35.35	5	814	0.61%
2023/03/28	0	0.00	3	35.13	35.10	-3	816	-0.37%
2023/03/24	3	35.75	0	0.00	35.75	3	822	0.36%
2023/03/22	0	0.00	1	35.00	34.95	-1	794	-0.13%
2023/03/21	0	0.00	1	35.00	34.95	-1	790	-0.13%
2023/03/15	1	34.20	0	0.00	34.00	1	782	0.13%
2023/03/13	1	34.00	0	0.00	34.30	1	813	0.12%
2023/03/08	0	0.00	6	35.33	35.50	-6	839	-0.72%
2023/03/06	0	0.00	1	35.30	35.45	-1	834	-0.12%
2023/02/23	10	34.60	0	0.00	34.60	10	846	1.18%
2023/02/22	1	34.10	0	0.00	34.25	1	853	0.12%
2023/02/20	20	34.75	0	0.00	34.80	20	889	2.25%
2023/02/15	1.3	33.40	1	33.55	33.55	0.3	895	0.03%
2023/02/10	0	0.00	5	33.30	33.00	-5	953	-0.52%
2023/02/09	1	33.75	0	0.00	33.55	1	997	0.10%
2023/02/08	0	0.00	5	33.60	33.50	-5	1,033	-0.48%
2023/02/07	0	0.00	8	33.59	33.55	-8	1,101	-0.73%
2023/02/03	0	0.00	0.2	33.60	33.70	-0.2	1,346	-0.02%
2023/02/01	0.3	33.20	0	0.00	33.20	0.3	1,324	0.02%
2023/01/17	5	31.50	0	0.00	31.60	5	1,294	0.39%
2023/01/12	1	32.05	0	0.00	32.05	1	1,287	0.08%
2023/01/06	0	0.00	7	31.90	31.95	-7	1,273	-0.55%
2022/12/29	7	31.40	0	0.00	31.40	7	1,313	0.53%
2022/12/20	2	31.85	0	0.00	31.50	2	1,335	0.15%
2022/12/15	0	0.00	7	33.40	33.30	-7	1,318	-0.53%
2022/12/13	10	32.94	0	0.00	32.85	10	1,308	0.76%
2022/12/07	0.1	34.00	0	0.00	33.35	0.1	1,304	0.01%
2022/12/06	10	34.43	0	0.00	34.15	10	1,304	0.77%
2022/12/02	0	0.00	7	35.00	35.20	-7	1,274	-0.55%
2022/11/30	0	0.00	1	34.40	34.25	-1	1,244	-0.08%
2022/11/28	5	33.98	0	0.00	33.90	5	1,233	0.41%
2022/11/22	0	0.00	1	33.75	33.95	-1	1,222	-0.08%
2022/11/21	1	34.15	0	0.00	34.15	1	1,220	0.08%
2022/11/18	1	34.25	0	0.00	34.25	1	1,209	0.08%
2022/11/16	0	0.00	1	34.80	34.35	-1	1,184	-0.08%
2022/11/15	0	0.00	3	34.00	34.10	-3	1,155	-0.26%
2022/11/08	1	33.35	0	0.00	33.50	1	1,149	0.09%
2022/11/04	1	33.05	1	33.55	33.40	0	1,093	0.00%
2022/11/03	0	0.00	4	33.16	33.40	-4	1,062	-0.38%
2022/11/02	6	32.69	3	33.13	33.05	3	1,017	0.29%
2022/11/01	0	0.00	7	30.38	31.60	-7	851	-0.82%
2022/10/20	0	0.00	3	28.20	28.50	-3	850	-0.35%
2022/10/19	0	0.00	3	28.88	28.75	-3	851	-0.35%
2022/10/13	3	28.35	0	0.00	27.40	3	858	0.35%
2022/09/15	5	32.05	0	0.00	31.95	5	860	0.58%
2022/09/14	3	31.90	6	32.15	32.00	-3	873	-0.34%
2022/09/13	4	32.20	0	0.00	32.60	4	886	0.45%
2022/09/12	0.1	32.00	0	0.00	32.00	0.1	890	0.01%
2022/09/05	7	32.11	0	0.00	32.15	7	902	0.78%
2022/09/02	1	32.10	1	32.10	32.10	0	902	0.00%
2022/08/23	1	31.50	0	0.00	31.45	1	898	0.11%
2022/08/19	6	32.23	0	0.00	32.30	6	901	0.67%
2022/08/17	1.1	31.75	0	0.00	31.70	1.1	887	0.12%
2022/08/16	3	32.20	0	0.00	32.05	3	872	0.34%
2022/08/15	3	31.72	0	0.00	31.70	3	850	0.35%
2022/08/09	0	0.00	1	29.60	29.75	-1	795	-0.13%
2022/08/08	1	31.80	0	0.00	31.80	1	789	0.13%
2022/08/03	1	31.70	0	0.00	31.60	1	760	0.13%
2022/07/22	1	33.15	0	0.00	33.15	1	882	0.11%
2022/07/21	0.2	32.80	0	0.00	33.35	0.2	888	0.02%
2022/07/15	0	0.00	2	31.80	32.05	-2	884	-0.23%
2022/07/11	1	31.25	0	0.00	30.90	1	877	0.11%
2022/05/20	1	36.20	0	0.00	36.30	1	1,206	0.08%
2022/05/10	0	0.00	2	35.25	35.25	-2	1,316	-0.15%
2022/05/09	0	0.00	1	36.20	35.40	-1	1,311	-0.08%
2022/05/06	7	37.70	0	0.00	37.65	7	1,275	0.55%
2022/04/29	3	38.65	0	0.00	38.55	3	1,251	0.24%
2022/04/28	0	0.00	2	38.70	38.60	-2	1,249	-0.16%
2022/04/27	0	0.00	4	38.70	38.60	-4	1,240	-0.32%
2022/04/14	1	40.95	0	0.00	40.50	1	1,316	0.08%
2022/04/12	0	0.00	3	39.70	39.40	-3	1,319	-0.23%
2022/04/11	1	40.35	0	0.00	39.70	1	1,327	0.08%
2022/04/08	1	40.90	0	0.00	40.80	1	1,313	0.08%
2022/03/24	2	43.10	0	0.00	43.10	2	1,391	0.14%
2022/03/18	0.1	42.35	0	0.00	42.65	0.1	1,402	0.00%
2022/03/15	1	41.60	0	0.00	41.60	1	1,424	0.07%
2022/03/10	0	0.00	2	42.45	42.35	-2	1,475	-0.14%
2022/03/09	0	0.00	1	41.70	41.85	-1	1,474	-0.07%
2022/03/08	2	41.70	0	0.00	41.35	2	1,486	0.13%
2022/03/03	0	0.00	1	44.55	44.60	-1	1,491	-0.07%
2022/03/02	0	0.00	2	44.70	44.80	-2	1,501	-0.13%
2022/02/24	1	44.51	1	44.50	44.10	0	1,501	0.00%
2022/02/23	1	45.10	1	44.90	44.95	0	1,485	0.00%
2022/02/22	8	44.76	1	44.55	44.90	7	1,495	0.47%
2022/02/18	4	44.14	0	0.00	44.40	4	1,465	0.27%
2022/02/17	0	0.00	6	43.45	43.80	-6	1,676	-0.36%
2022/02/10	0	0.00	1	43.40	43.30	-1	1,807	-0.06%
2022/02/09	0	0.00	2	43.25	43.40	-2	1,817	-0.11%
2022/01/12	0	0.00	4	42.55	42.90	-4	1,985	-0.20%
2022/01/07	2	43.60	10	43.50	43.50	-8	1,951	-0.41%
2022/01/05	2	44.85	0	0.00	44.65	2	1,930	0.10%
2022/01/03	2	45.05	0	0.00	45.05	2	1,912	0.10%
2021/12/30	2	45.15	2	45.40	45.40	0	1,914	0.00%
2021/12/29	2	45.20	0	0.00	45.25	2	1,916	0.10%
2021/12/27	0	0.00	3	45.80	45.60	-3	1,941	-0.15%
2021/12/24	3	45.35	6	45.34	45.25	-3	1,963	-0.15%
2021/12/13	2	44.55	0	0.00	44.40	2	1,985	0.10%
2021/12/10	3	44.72	0	0.00	44.70	3	1,982	0.15%
2021/12/09	3	45.42	0	0.00	45.25	3	1,982	0.15%
2021/12/08	0	0.00	2	45.40	45.95	-2	1,970	-0.10%
2021/12/06	0	0.00	0	44.70	44.85	0	1,989	0.00%
2021/12/02	2	44.50	0	0.00	44.60	2	2,000	0.10%
2021/11/29	1	43.20	3	44.25	44.30	-2	1,992	-0.10%
2021/11/23	7	45.91	0	0.00	45.90	7	1,949	0.36%
2021/11/22	0	0.00	1	46.20	46.65	-1	1,944	-0.05%
2021/11/18	2	46.65	1	46.55	46.40	1	1,899	0.05%
2021/11/17	1	46.89	0	0.00	46.90	1	1,877	0.05%
2021/11/16	1	47.25	22	47.78	47.15	-21	1,842	-1.14%
2021/11/15	0	0.00	1	44.90	46.50	-1	1,600	-0.06%
2021/11/12	1	44.60	4	44.35	44.30	-3	1,540	-0.19%
2021/11/11	1	43.65	0	0.00	43.60	1	1,526	0.07%
2021/11/04	0	0.00	1	43.90	43.95	-1	1,698	-0.06%
2021/11/02	1	43.50	0	0.00	42.65	1	1,793	0.06%
2021/10/28	4	41.85	0	0.00	41.45	4	1,871	0.21%
2021/10/27	0	0.00	5	40.75	41.60	-5	1,899	-0.26%
2021/10/22	0	0.00	1	40.55	40.60	-1	1,946	-0.05%
2021/10/18	2	39.85	0	0.00	39.70	2	2,053	0.10%
2021/10/15	0	0.00	1	39.55	39.65	-1	2,106	-0.05%
2021/10/12	1	39.80	0	0.00	39.55	1	2,206	0.05%
2021/10/08	2	40.38	1	40.35	40.20	1	2,231	0.04%
2021/10/07	0	0.00	2	39.45	39.65	-2	2,299	-0.09%
2021/10/06	0	0.00	2	38.80	38.65	-2	2,547	-0.08%
2021/10/04	2	39.10	1	39.40	38.80	1	2,663	0.04%
2021/10/01	2	40.15	0	0.00	39.75	2	2,695	0.07%
2021/09/27	0	0.00	2	42.60	42.85	-2	2,740	-0.07%
2021/09/24	0	0.00	10	43.45	43.30	-10	2,768	-0.36%
2021/09/23	0	0.00	2	42.85	42.85	-2	2,789	-0.07%
2021/09/22	4	42.10	0	0.00	42.20	4	2,824	0.14%
2021/09/10	10	42.83	0	0.00	42.55	10	3,453	0.29%
2021/09/08	1	40.80	3	41.80	40.85	-2	3,519	-0.06%
2021/08/31	0	0.00	2	41.90	41.95	-2	3,691	-0.05%
2021/08/30	5	41.65	0	0.00	41.75	5	3,716	0.14%
2021/08/26	0	0.00	1	41.65	41.55	-1	3,744	-0.03%
2021/08/20	0	0.00	1	41.15	40.55	-1	3,828	-0.03%
2021/08/19	2	41.05	0	0.00	40.80	2	3,831	0.05%
2021/08/18	2	41.75	3	41.58	42.20	-1	3,841	-0.03%
2021/08/16	3	41.05	0	0.00	41.60	3	3,910	0.08%
2021/08/13	9	42.72	1	42.10	41.95	8	3,894	0.21%
2021/08/12	1	44.50	0	0.00	44.30	1	4,118	0.02%
2021/08/11	9	47.12	0	0.00	46.75	9	4,172	0.22%
2021/08/10	0	0.00	11	47.82	47.65	-11	4,156	-0.26%
2021/08/09	2	48.30	0	0.00	48.15	2	4,196	0.05%
2021/08/06	10	49.87	9	49.27	49.30	1	4,195	0.02%
2021/08/05	8	49.38	51	48.89	49.55	-43	4,156	-1.03%
2021/08/04	3	48.35	0	0.00	48.35	3	4,121	0.07%
2021/08/03	2	48.15	0	0.00	48.30	2	4,189	0.05%
2021/07/30	4	47.60	0	0.00	47.35	4	4,214	0.09%
2021/07/28	0	0.00	2	46.50	47.50	-2	4,284	-0.05%
2021/07/27	4	47.75	0	0.00	47.40	4	4,389	0.09%
2021/07/22	0	0.00	2	46.90	47.10	-2	4,676	-0.04%
2021/07/21	4	46.43	2	46.20	46.25	2	4,687	0.04%
2021/07/20	3	46.45	4	46.85	46.65	-1	4,682	-0.02%
2021/07/19	5	47.59	1	47.55	47.60	4	4,685	0.09%
2021/07/16	1	48.30	1	48.25	48.40	0	4,759	0.00%
2021/07/15	5	48.17	0	0.00	48.25	5	4,889	0.10%
2021/07/14	10	48.38	0	0.00	48.20	10	4,920	0.20%
2021/07/13	30	49.68	2	49.75	49.05	28	4,891	0.57%
2021/07/12	4	49.13	0	0.00	49.15	4	4,678	0.09%
2021/07/09	0	0.00	22	48.28	48.45	-22	4,617	-0.48%
2021/07/08	25	48.50	0	0.00	48.00	25	4,671	0.54%
2021/07/05	0	0.00	1	48.20	48.40	-1	5,033	-0.02%
2021/07/02	1	47.50	2	47.23	47.30	-1	5,123	-0.02%
2021/07/01	5	47.30	0	0.00	47.15	5	5,162	0.10%
2021/06/29	2	48.30	10	47.80	47.55	-8	5,173	-0.15%
2021/06/28	0	0.00	1	47.55	48.00	-1	5,210	-0.02%
2021/06/25	0	0.00	2	47.95	47.55	-2	5,209	-0.04%
2021/06/24	1	48.20	0	0.00	48.15	1	5,229	0.02%
2021/06/23	3	48.35	5	48.40	48.40	-2	5,236	-0.04%
2021/06/22	21	48.65	1	48.50	47.65	20	5,254	0.38%
2021/06/21	2	45.93	3	46.03	46.05	-1	5,322	-0.02%
2021/06/18	4	46.65	1	46.30	46.60	3	5,441	0.06%
2021/06/17	11	45.66	24	45.96	46.05	-13	5,455	-0.24%
2021/06/16	6	45.32	0	0.00	45.20	6	5,456	0.11%
2021/06/15	0	0.00	3	45.80	45.85	-3	5,487	-0.05%
2021/06/11	7	45.18	2	45.45	45.15	5	5,528	0.09%
2021/06/10	2	44.55	10	44.82	44.80	-8	5,529	-0.14%
2021/06/09	2	44.55	2	44.75	44.25	0	5,598	0.00%
2021/06/03	2	44.60	1	44.50	44.65	1	5,781	0.02%
2021/06/02	4	44.80	0	0.00	44.65	4	5,812	0.07%
2021/06/01	2	44.90	2	45.15	45.15	0	5,826	0.00%
2021/05/28	7	44.43	0	0.00	44.40	7	5,942	0.12%
2021/05/27	0	0.00	1	43.70	44.00	-1	6,162	-0.02%
2021/05/26	4.1	43.94	1	43.85	43.90	3.1	6,521	0.05%
2021/05/25	1	44.40	6	44.18	44.10	-5	6,577	-0.08%
2021/05/24	5	43.70	0	0.00	43.50	5	6,656	0.08%
2021/05/20	22	44.65	8	45.14	43.40	14	6,861	0.20%
2021/05/19	4	42.80	8	42.43	43.35	-4	6,619	-0.06%
2021/05/18	4	41.79	0	0.00	42.10	4	6,594	0.06%
2021/05/17	3	39.37	2	39.50	38.95	1	6,581	0.02%
2021/05/13	8	39.20	0	0.00	40.30	8	6,499	0.12%
2021/05/12	0	40.00	5	40.80	40.50	-5	6,468	-0.08%
2021/05/11	3	43.75	0	0.00	43.15	3	6,383	0.05%
2021/05/06	0.1	45.00	0	0.00	45.00	0.1	6,318	0.00%
2021/05/04	10.1	46.64	2	45.60	45.65	8.1	6,305	0.13%
2021/05/03	4	48.61	3	49.65	47.90	1	6,201	0.02%
2021/04/29	4	50.95	0	0.00	49.70	4	6,115	0.07%
2021/04/28	0	0.00	2	51.20	51.10	-2	6,010	-0.03%
2021/04/27	0.1	49.95	3	49.95	49.70	-3	6,008	-0.05%
2021/04/26	1.1	50.11	2	50.10	50.20	-1	6,016	-0.02%
2021/04/22	1.1	49.76	1	48.45	49.45	0.1	6,073	0.00%
2021/04/21	2	52.30	1	51.70	51.60	1	6,049	0.02%
2021/04/20	1	50.80	0	0.00	51.40	1	5,941	0.02%
2021/04/19	5.1	50.40	0	0.00	50.40	5.1	5,948	0.08%
2021/04/16	0.1	50.00	1	49.90	50.00	-1	5,981	-0.02%
2021/04/15	1	49.75	0	0.00	49.70	1	5,993	0.02%
2021/04/14	5.1	48.99	4	49.35	49.30	1.1	6,013	0.02%
2021/04/13	0.1	51.70	7	51.80	50.40	-7	5,978	-0.12%
2021/04/12	0.1	51.95	0	0.00	51.90	0.1	5,958	0.00%
2021/04/09	15	53.61	7	53.20	53.10	8	5,898	0.14%
2021/04/08	1	51.50	12	50.52	51.90	-11	5,649	-0.19%
2021/04/07	13	49.89	4.1	49.64	50.20	8.9	5,523	0.16%
2021/04/06	2.1	49.25	0	0.00	49.35	2.1	5,523	0.04%
2021/04/01	0.1	49.40	1	49.20	49.25	-1	5,532	-0.02%
2021/03/30	1.1	49.11	0	0.00	49.25	1.1	5,499	0.02%
2021/03/29	0.1	49.40	1	49.10	49.25	-0.9	5,489	-0.02%
2021/03/26	0.1	49.45	0	0.00	49.35	0.1	5,473	0.00%
2021/03/25	0	0.00	1	49.30	48.75	-1	5,488	-0.02%
2021/03/24	2.1	51.22	0	0.00	50.10	2.1	5,418	0.04%
2021/03/23	9	49.55	0	0.00	50.10	9	5,105	0.18%
2021/03/22	1	49.25	4	48.83	48.80	-3	4,990	-0.06%
2021/03/19	0	0.00	5	48.00	48.20	-5	5,002	-0.10%
2021/03/18	1	48.45	3	48.35	48.45	-2	5,019	-0.04%
2021/03/17	4	48.14	0	0.00	48.10	4	5,086	0.08%
2021/03/16	1	47.60	1	47.75	47.45	0	5,151	0.00%
2021/03/15	1	47.80	1.3	47.86	47.90	-0.3	5,377	-0.01%
2021/03/12	0	0.00	10	47.50	47.10	-10	5,348	-0.19%
2021/03/09	5	45.80	4	45.94	46.20	1	5,507	0.02%
2021/03/08	2	46.10	0	0.00	46.05	2	5,647	0.04%
2021/03/05	1	46.40	0	0.00	46.10	1	5,728	0.02%
2021/03/03	0	0.00	3	46.10	46.30	-3	5,918	-0.05%
2021/03/02	1	46.10	9	46.91	46.10	-8	5,904	-0.14%
2021/02/26	2	46.53	25	46.13	46.20	-23	5,786	-0.40%
2021/02/25	2	45.28	0	0.00	45.55	2	5,606	0.04%
2021/02/24	13	45.68	16	45.61	45.35	-3	5,603	-0.05%
2021/02/23	1	44.15	11.2	45.08	45.30	-10.2	5,524	-0.19%
2021/02/22	18	45.04	4	45.28	44.80	14	5,452	0.26%
2021/02/19	0	0.00	2	44.20	44.20	-2	5,366	-0.04%
2021/02/18	0	0.00	4	43.63	43.80	-4	5,408	-0.07%
2021/02/04	0	0.00	5	42.10	42.25	-5	5,677	-0.09%
2021/02/01	5	40.95	0	0.00	41.55	5	6,010	0.08%
2021/01/29	0	0.00	2	42.10	41.30	-2	6,148	-0.03%
2021/01/28	0	0.00	3	42.10	42.00	-3	6,151	-0.05%
2021/01/26	2	42.20	2	42.65	41.80	0	6,609	0.00%
2021/01/21	1	42.00	4	41.40	41.25	-3	6,639	-0.05%
2021/01/20	5	42.81	0	0.00	41.65	5	6,698	0.07%
2021/01/19	5	43.52	4	43.80	43.45	1	6,623	0.02%
2021/01/15	3	44.05	0	0.00	43.30	3	6,674	0.04%
2021/01/14	0	0.00	8	44.64	44.50	-8	6,626	-0.12%
2021/01/12	0	0.00	1	43.95	43.20	-1	6,569	-0.02%
2021/01/11	3	44.23	2	44.50	44.30	1	6,566	0.02%
2021/01/07	0	0.00	5	43.82	43.80	-5	6,606	-0.08%
2021/01/06	2	43.55	3	43.40	43.40	-1	6,616	-0.02%
2021/01/05	0	0.00	4	43.93	44.15	-4	6,611	-0.06%
2020/12/29	2	43.05	2	43.10	43.05	0	6,593	0.00%
2020/12/28	1	43.50	0	0.00	43.60	1	6,551	0.02%
2020/12/25	0	0.00	1	43.70	43.50	-1	6,524	-0.02%
2020/12/23	0	0.00	1	42.80	43.00	-1	6,524	-0.02%
2020/12/21	0	0.00	1	43.30	43.70	-1	6,677	-0.01%
2020/12/18	11	44.14	7	44.56	44.10	4	6,650	0.06%
2020/12/17	3	44.50	0	0.00	44.70	3	6,631	0.05%
2020/12/16	0	0.00	3	44.77	44.80	-3	6,606	-0.05%
2020/12/15	1	43.80	0	0.00	43.85	1	6,726	0.01%
2020/12/14	2	45.10	2	45.60	45.35	0	6,671	0.00%
2020/12/11	7	44.91	0	0.00	45.00	7	6,626	0.11%
2020/12/10	3	45.77	1	45.85	45.85	2	6,549	0.03%
2020/12/09	0	0.00	22	46.16	46.55	-22	6,431	-0.34%
2020/12/08	3	44.95	0	0.00	44.80	3	6,235	0.05%
2020/12/07	4	45.23	7	46.30	45.25	-3	6,283	-0.05%
2020/12/04	2	44.95	12	45.27	45.20	-10	6,218	-0.16%
2020/12/03	7	45.14	0	0.00	45.05	7	6,188	0.11%
2020/12/02	6	45.63	2	46.15	45.55	4	6,174	0.06%
2020/12/01	10	44.95	14	45.43	45.60	-4	6,077	-0.07%
2020/11/30	3	45.23	5	45.43	44.85	-2	6,089	-0.03%
2020/11/27	10	44.79	10	44.78	44.55	0	6,023	0.00%
2020/11/26	2	44.00	3	44.17	44.20	-1	6,021	-0.02%
2020/11/25	4	43.93	2	43.90	43.70	2	6,044	0.03%
2020/11/24	9	45.08	7	45.02	44.45	2	6,024	0.03%
2020/11/23	2	44.20	0	0.00	44.35	2	5,947	0.03%
2020/11/20	11	44.14	0	0.00	44.15	11	5,967	0.18%
2020/11/19	18	43.88	4	44.21	43.85	14	6,026	0.23%
2020/11/18	7	43.62	2	43.90	43.50	5	6,266	0.08%
2020/11/17	4	43.55	0	0.00	43.40	4	6,470	0.06%
2020/11/16	13	43.78	16	44.06	43.85	-3	6,809	-0.04%
2020/11/13	2	42.90	3	43.03	43.20	-1	7,000	-0.01%
2020/11/12	2	42.75	1	42.70	42.70	1	7,850	0.01%
2020/11/11	4	42.95	5	43.01	42.95	-1	8,502	-0.01%
2020/11/10	3	42.28	8	42.78	42.40	-5	8,790	-0.06%
2020/11/09	1	42.10	10	42.10	42.15	-9	8,928	-0.10%
2020/11/06	50	41.95	55	41.77	41.75	-5	8,994	-0.06%
2020/11/05	1	40.90	1	40.90	40.90	0	8,920	0.00%
2020/11/04	5	40.84	1	40.90	41.00	4	8,951	0.04%
2020/11/03	60	41.37	57	41.32	41.10	3	8,923	0.03%
2020/11/02	1	39.55	0	0.00	39.60	1	8,564	0.01%
2020/10/30	0	0.00	3	39.50	39.15	-3	8,664	-0.03%
2020/10/29	1	39.50	3	38.85	39.70	-2	8,671	-0.02%
2020/10/28	2	40.40	1	40.15	39.80	1	8,670	0.01%
2020/10/27	2	41.10	0	0.00	41.20	2	8,599	0.02%
2020/10/26	0	0.00	4	41.20	41.60	-4	8,638	-0.05%
2020/10/23	5	41.01	2	41.08	41.05	3	8,658	0.03%
2020/10/22	2	41.55	0	0.00	41.45	2	8,666	0.02%
2020/10/21	1	41.75	5	41.87	41.85	-4	8,717	-0.05%
2020/10/20	2	41.08	0	0.00	41.25	2	8,842	0.02%
2020/10/19	8	41.39	5	41.84	41.35	3	9,033	0.03%
2020/10/16	6	40.94	0	0.00	40.65	6	9,143	0.07%
2020/10/15	3	41.42	5	41.85	41.50	-2	9,288	-0.02%
2020/10/14	1	40.25	1	40.80	40.65	0	9,290	0.00%
2020/10/13	3	40.22	0	0.00	40.25	3	9,699	0.03%
2020/10/12	0	0.00	1	40.75	40.85	-1	9,806	-0.01%
2020/10/07	4	40.20	0	0.00	40.50	4	10,162	0.04%
2020/09/30	1	38.95	0	0.00	39.20	1	11,182	0.01%
2020/09/29	1	39.30	1	38.80	38.95	0	11,398	0.00%
2020/09/25	1	38.35	2	38.05	38.05	-1	12,069	-0.01%
2020/09/24	10	40.06	1	39.70	39.75	9	12,326	0.07%
2020/09/23	3	41.63	1	41.35	41.50	2	12,635	0.02%
2020/09/22	2	41.75	0	0.00	41.65	2	12,801	0.02%
2020/09/18	5	43.48	4	43.80	43.60	1	12,859	0.01%
2020/09/17	0	0.00	2	42.48	42.55	-2	12,775	-0.02%
2020/09/16	1	42.15	4	42.20	42.05	-3	12,830	-0.02%
2020/09/15	5	42.12	0	0.00	41.85	5	12,858	0.04%
2020/09/11	1	41.80	0	0.00	41.30	1	12,902	0.01%
2020/09/10	1	43.00	0	0.00	42.25	1	12,834	0.01%
2020/09/09	1	42.20	2	42.25	42.20	-1	12,751	-0.01%
2020/09/08	1	43.30	0	0.00	43.05	1	12,663	0.01%
2020/09/07	3	43.88	2	44.95	43.50	1	12,664	0.01%
2020/09/04	2	44.45	2	44.33	44.45	0	12,725	0.00%
2020/09/03	7	45.17	8	45.10	45.15	-1	12,660	-0.01%
2020/09/02	5	44.60	13	44.90	44.60	-8	12,555	-0.06%
2020/09/01	23	43.11	1	43.20	44.20	22	12,478	0.18%
2020/08/31	12	43.73	0	0.00	43.55	12	12,403	0.10%
2020/08/28	10	43.50	1	43.00	43.50	9	12,488	0.07%
2020/08/27	2	43.65	5	43.45	43.20	-3	12,500	-0.02%
2020/08/26	0	0.00	2	44.68	44.10	-2	12,464	-0.02%
2020/08/24	13	45.02	8	45.71	44.60	5	12,612	0.04%
2020/08/21	2	44.15	4	44.09	43.95	-2	12,397	-0.02%
2020/08/20	12	45.19	11	44.29	43.35	1	12,262	0.01%
2020/08/19	5	48.86	10	48.14	48.15	-5	11,877	-0.04%
2020/08/18	8	48.92	60	50.29	48.15	-52	11,533	-0.45%
2020/08/17	73	48.78	28	48.02	49.65	45	10,644	0.42%
2020/08/14	3	44.63	25	44.33	45.15	-22	9,929	-0.22%
2020/08/13	6	42.41	0	0.00	42.35	6	9,575	0.06%
2020/08/12	5	44.30	0	0.00	44.15	5	9,310	0.05%
2020/08/11	1	42.80	1	42.65	42.55	0	9,225	0.00%
2020/08/10	2	43.50	2	44.05	43.95	0	9,200	0.00%
2020/08/06	12	42.88	0	0.00	42.75	12	9,272	0.13%
2020/08/05	4	43.35	14	43.38	43.30	-10	9,427	-0.11%
2020/07/31	2	41.78	1	41.95	41.80	1	9,656	0.01%
2020/07/30	1	41.25	0	0.00	41.25	1	9,670	0.01%
2020/07/29	0	0.00	6	40.25	41.15	-6	9,659	-0.06%
2020/07/28	6	41.33	3	40.35	40.15	3	9,660	0.03%
2020/07/27	2	42.18	0	0.00	41.55	2	9,672	0.02%
2020/07/23	7	44.70	7	44.98	45.00	0	9,561	0.00%
2020/07/21	10	45.51	3	46.18	45.25	7	9,255	0.08%
2020/07/20	1	45.70	4	45.54	45.30	-3	9,126	-0.03%
2020/07/17	13	45.65	1	46.90	45.25	12	9,072	0.13%
2020/07/16	4	45.68	2	45.65	45.75	2	8,704	0.02%
2020/07/15	5	45.69	13	45.65	45.00	-8	8,611	-0.09%
2020/07/14	8	44.76	5	45.42	45.10	3	8,533	0.04%
2020/07/13	9	46.27	1	46.00	46.35	8	8,375	0.10%
2020/07/09	6	45.07	0	0.00	44.50	6	7,828	0.08%
2020/07/08	1	44.25	0	0.00	45.45	1	7,619	0.01%
2020/07/07	24	44.76	29	44.16	44.10	-5	7,491	-0.07%
2020/07/06	1	44.20	6	44.23	45.00	-5	7,417	-0.07%
2020/07/03	18	42.36	14	42.94	43.00	4	7,059	0.06%
2020/07/02	4	41.65	23	41.46	41.90	-19	6,805	-0.28%
2020/07/01	13	39.80	26	39.85	39.80	-13	6,455	-0.20%
2020/06/30	33	39.14	22	38.83	38.80	11	6,322	0.17%
2020/06/24	6	39.18	7	39.14	39.15	-1	6,262	-0.02%
2020/06/23	3	38.53	0	0.00	38.80	3	6,272	0.05%
2020/06/19	7	38.75	0	0.00	39.10	7	6,389	0.11%
2020/06/15	5	36.95	1	37.25	36.95	4	6,711	0.06%
2020/06/12	3	37.05	2	37.58	37.75	1	6,765	0.01%
2020/06/11	9	38.82	4	39.39	38.45	5	6,803	0.07%
2020/06/10	1	38.75	0	0.00	38.75	1	6,737	0.01%
2020/06/09	2	38.75	0	0.00	38.70	2	6,889	0.03%
2020/06/08	1	39.00	0	0.00	38.90	1	6,944	0.01%
2020/06/05	0	0.00	1	39.00	39.05	-1	6,952	-0.01%
2020/06/04	7	39.59	1,316	39.60	39.30	-1,309	7,013	-18.66%	大賣/鉅額交易
2020/06/03	1,300	39.00	0	0.00	39.00	1,300	6,890	18.87%	大買/鉅額交易
2020/06/02	0	0.00	2	38.95	38.55	-2	6,857	-0.03%
2020/06/01	14	38.85	1	38.95	38.95	13	6,885	0.19%
2020/05/29	5	38.05	1	38.20	38.75	4	7,206	0.06%
2020/05/28	20	37.73	30	37.69	37.50	-10	7,077	-0.14%
2020/05/27	0	0.00	1	36.90	37.40	-1	7,029	-0.01%
2020/05/26	1	37.10	6	36.88	36.70	-5	6,982	-0.07%
2020/05/21	0	0.00	1	37.20	37.20	-1	6,966	-0.01%
2020/05/20	4	36.49	1	36.95	36.60	3	6,948	0.04%
2020/05/19	0	0.00	2	37.03	36.85	-2	6,921	-0.03%
2020/05/18	3	37.00	0	0.00	36.45	3	6,887	0.04%
2020/05/15	0	0.00	2	38.28	37.60	-2	6,813	-0.03%
2020/05/14	3	38.32	1	38.95	37.65	2	6,773	0.03%
2020/05/13	1	39.05	2	39.13	39.05	-1	6,663	-0.02%
2020/05/12	5	40.16	5	39.94	39.70	0	6,607	0.00%
2020/05/11	1	40.90	13	40.08	41.10	-12	6,463	-0.19%
2020/05/08	5	39.00	4	39.20	38.80	1	6,140	0.02%
2020/05/07	0	0.00	2	38.95	38.85	-2	6,126	-0.03%
2020/05/06	4	38.60	0	0.00	38.35	4	6,115	0.07%
2020/05/04	1	38.95	0	0.00	39.00	1	6,133	0.02%
2020/04/30	5	39.45	2	39.70	40.00	3	6,145	0.05%
2020/04/29	0	0.00	2	39.05	38.90	-2	6,134	-0.03%
2020/04/28	1	38.90	5	39.14	38.65	-4	6,167	-0.06%
2020/04/27	1	38.95	0	0.00	39.35	1	6,181	0.02%
2020/04/24	6	39.27	0	0.00	39.05	6	6,160	0.10%
2020/04/23	2	39.70	0	0.00	39.20	2	6,150	0.03%
2020/04/22	2	38.70	0	0.00	39.35	2	6,099	0.03%
2020/04/21	2	39.13	0	0.00	38.15	2	6,082	0.03%
2020/04/20	0	0.00	1	39.80	39.60	-1	6,081	-0.02%
2020/04/17	0	0.00	4	39.48	39.45	-4	6,056	-0.07%
2020/04/16	0	0.00	1	40.00	40.00	-1	5,942	-0.02%
2020/04/15	0	0.00	1	40.65	39.90	-1	5,908	-0.02%
2020/04/13	6	39.73	0	0.00	39.60	6	5,773	0.10%
2020/04/09	1	38.95	2	38.70	38.60	-1	5,704	-0.02%
2020/04/08	0	0.00	6	36.40	37.60	-6	5,578	-0.11%
2020/04/06	0	0.00	2	34.30	34.50	-2	5,576	-0.04%
2020/03/30	1	32.00	0	0.00	33.20	1	5,552	0.02%
2020/03/26	3	32.93	0	0.00	32.90	3	5,468	0.05%
2020/03/25	15	31.21	12.1	31.76	31.60	2.9	5,359	0.05%
2020/03/24	16	28.39	16	28.71	29.00	0	5,227	0.00%
2020/03/23	2	26.90	0	0.00	26.40	2	5,163	0.04%
2020/03/20	1	30.10	0	0.00	28.00	1	5,115	0.02%
2020/03/19	3	28.15	5	27.58	27.45	-2	4,974	-0.04%
2020/03/18	0	0.00	3	31.00	30.40	-3	4,854	-0.06%
2020/03/13	0	0.00	3	33.03	33.15	-3	4,720	-0.06%
2020/03/12	1	35.65	1	37.65	35.40	0	4,616	0.00%
2020/03/11	2	39.10	1	38.70	38.30	1	4,541	0.02%
2020/03/10	2	38.48	6	39.23	39.50	-4	4,507	-0.09%
2020/03/09	1	39.80	2	40.50	39.10	-1	4,432	-0.02%
2020/03/06	3	41.65	6	41.53	41.05	-3	4,384	-0.07%
2020/03/05	2	41.60	4	41.68	41.70	-2	4,371	-0.05%
2020/03/04	20	41.81	15	41.86	41.50	5	4,306	0.12%
2020/03/03	1	39.80	15	38.90	40.40	-14	3,901	-0.36%
2020/02/27	0	0.00	150	36.54	36.00	-150	3,885	-3.86%	大賣/鉅額交易
2020/02/26	3	37.70	0	0.00	37.60	3	3,880	0.08%
2020/02/25	20	38.70	44	38.26	38.40	-24	3,905	-0.61%
2020/02/24	189	38.55	0	0.00	38.25	189	3,975	4.75%	大買/鉅額交易
2020/02/21	1	38.65	0	0.00	38.55	1	4,107	0.02%
2020/02/18	2	39.20	0	0.00	38.95	2	4,387	0.05%
2020/02/12	0	0.00	10	39.50	39.65	-10	5,443	-0.18%
2020/02/06	11	38.84	0	0.00	39.10	11	5,791	0.19%
2020/01/31	3	37.87	1	37.75	37.65	2	6,089	0.03%
2020/01/14	0	0.00	6.1	43.37	43.30	-6.1	6,726	-0.09%
2020/01/13	0	0.00	14	42.71	42.65	-14	6,791	-0.21%
2020/01/08	0	0.00	1	41.55	41.65	-1	7,213	-0.01%
2020/01/07	0	0.00	3	42.05	41.80	-3	7,462	-0.04%
2020/01/06	1	42.35	0	0.00	42.30	1	7,520	0.01%
2020/01/03	3	44.27	9	44.37	43.25	-6	7,540	-0.08%
2020/01/02	1	43.85	0	0.00	43.95	1	7,537	0.01%
2019/12/31	1	43.90	3	44.05	43.90	-2	7,530	-0.03%
2019/12/30	0	0.00	39	43.90	43.80	-39	7,526	-0.52%
2019/12/25	1	43.15	0	0.00	43.40	1	7,535	0.01%
2019/12/24	0	0.00	1	43.05	43.00	-1	7,682	-0.01%
2019/12/18	1	42.05	0	0.00	42.05	1	9,315	0.01%
2019/12/17	3	42.47	25	42.40	42.50	-22	9,478	-0.23%
2019/12/13	7	41.87	20	41.90	41.85	-13	9,674	-0.13%
2019/12/12	20	42.28	10	42.25	42.20	10	9,738	0.10%
2019/12/10	0	0.00	1	41.90	41.90	-1	9,716	-0.01%
2019/12/09	16	42.10	0	0.00	42.05	16	9,701	0.16%
2019/12/05	10	42.40	0	0.00	42.75	10	9,736	0.10%
2019/12/02	6	42.28	1	42.20	42.10	5	9,907	0.05%
2019/11/29	0	0.00	1	43.80	43.10	-1	9,912	-0.01%
2019/11/28	0	0.00	7	43.95	43.60	-7	9,973	-0.07%
2019/11/27	0	0.00	5	43.80	44.00	-5	10,066	-0.05%
2019/11/26	0	0.00	1	44.15	43.80	-1	10,142	-0.01%
2019/11/25	2	43.15	1	43.60	43.70	1	10,121	0.01%
2019/11/22	7	43.13	0	0.00	42.85	7	10,146	0.07%
2019/11/20	52	43.72	0	0.00	43.60	52	10,174	0.51%
2019/11/14	1	44.60	16	45.02	44.60	-15	10,787	-0.14%
2019/11/13	1	45.40	0	0.00	45.00	1	10,608	0.01%
2019/11/12	20	45.89	19	45.54	46.15	1	10,685	0.01%
2019/11/11	32	45.43	40	45.14	46.20	-8	10,689	-0.07%
2019/11/08	12	45.93	2	46.18	45.80	10	10,661	0.09%
2019/11/07	2	43.43	2	43.60	43.80	0	10,518	0.00%
2019/11/06	9	44.37	0	0.00	43.90	9	10,756	0.08%
2019/11/05	3	44.50	0	0.00	44.80	3	10,814	0.03%
2019/11/04	4	44.99	3	44.82	44.55	1	10,889	0.01%
2019/11/01	1	44.45	0	0.00	45.10	1	10,937	0.01%
2019/10/31	1	44.65	1	45.40	44.65	0	11,096	0.00%
2019/10/30	0	0.00	2	43.75	45.80	-2	11,260	-0.02%
2019/10/29	0	0.00	3	44.65	43.90	-3	11,419	-0.03%
2019/10/28	2	44.30	0	0.00	44.45	2	11,889	0.02%
2019/10/25	1	43.50	8	44.25	44.00	-7	12,331	-0.06%
2019/10/24	6	44.35	28	44.26	44.50	-22	12,331	-0.18%
2019/10/23	39	46.36	16	44.83	44.25	23	12,367	0.19%
2019/10/22	1	44.60	2	44.85	44.65	-1	12,109	-0.01%
2019/10/21	11	44.70	1	44.95	44.15	10	12,029	0.08%
2019/10/18	5	44.40	0	0.00	44.25	5	11,964	0.04%
2019/10/17	4	43.80	17	43.90	43.95	-13	11,898	-0.11%
2019/10/16	2	42.70	4	43.25	43.05	-2	11,706	-0.02%
2019/10/15	12	42.70	17	42.52	43.00	-5	11,656	-0.04%
2019/10/09	3	39.30	0	0.00	40.00	3	11,506	0.03%
2019/10/08	2	39.65	0	0.00	39.40	2	11,470	0.02%
2019/10/07	0	0.00	10	41.05	40.50	-10	11,391	-0.09%
2019/10/04	8	41.35	0	0.00	40.30	8	11,366	0.07%
2019/10/03	0	0.00	1	41.20	40.95	-1	11,301	-0.01%
2019/10/02	0	0.00	6	41.15	41.50	-6	11,253	-0.05%
2019/09/27	14	41.11	62	41.96	40.75	-48	11,202	-0.43%
2019/09/26	5	43.15	3	42.90	42.90	2	11,061	0.02%
2019/09/25	9	43.79	5	43.35	44.40	4	10,781	0.04%
2019/09/24	38	43.84	43	44.29	42.30	-5	10,420	-0.05%
2019/09/23	3	42.83	5	42.75	43.00	-2	9,990	-0.02%
2019/09/20	61	40.68	0	0.00	40.50	61	9,512	0.64%
2019/09/19	0	0.00	26	40.50	40.90	-26	9,340	-0.28%
2019/09/18	0	0.00	8	39.56	39.30	-8	9,139	-0.09%
2019/09/17	13	39.62	15	39.43	39.65	-2	9,184	-0.02%
2019/09/16	1	38.70	1	39.15	38.95	0	9,198	0.00%
2019/09/12	2	38.85	0	0.00	38.80	2	9,263	0.02%
2019/09/10	0	0.00	1	38.20	38.45	-1	9,456	-0.01%
2019/09/09	2	39.30	3	39.62	38.80	-1	9,595	-0.01%
2019/09/06	2.7	39.92	0	0.00	39.85	2.7	9,703	0.03%
2019/09/05	6	40.53	1	40.25	40.20	5	9,706	0.05%
2019/09/04	12	39.50	1	39.80	39.45	11	9,843	0.11%
2019/09/03	18	39.63	4	39.59	39.25	14	9,840	0.14%
2019/09/02	2	40.00	4	39.75	40.00	-2	9,811	-0.02%
2019/08/30	12	39.77	0	0.00	39.30	12	9,798	0.12%
2019/08/29	2	39.15	13	39.31	39.30	-11	9,735	-0.11%
2019/08/28	14	38.54	0	0.00	38.40	14	9,662	0.14%
2019/08/27	5	39.29	27	39.53	39.05	-22	9,707	-0.23%
2019/08/26	25	38.89	2	39.38	38.85	23	9,759	0.24%
2019/08/21	2	40.28	2	40.00	40.40	0	9,495	0.00%
2019/08/20	7	41.64	0	0.00	40.95	7	9,382	0.07%
2019/08/19	0	0.00	11	41.89	42.10	-11	9,110	-0.12%
2019/08/16	2	39.63	18	39.98	39.40	-16	8,779	-0.18%
2019/08/15	0	0.00	2	39.05	39.30	-2	8,662	-0.02%
2019/08/14	10	39.10	2	38.65	38.85	8	8,454	0.09%
2019/08/12	0	0.00	12	38.05	38.25	-12	8,147	-0.15%
2019/08/08	1	36.80	1	37.40	37.45	0	8,101	0.00%
2019/08/07	2	36.60	0	0.00	35.80	2	7,973	0.03%
2019/08/06	4	35.90	9	34.81	36.50	-5	7,923	-0.06%
2019/08/02	2	36.10	0	0.00	36.10	2	8,069	0.02%
2019/08/01	6	38.33	9.2	38.81	37.80	-3.2	7,916	-0.04%
2019/07/31	10	36.72	0	0.00	37.60	10	7,619	0.13%
2019/07/29	5	40.10	1	40.00	40.10	4	7,321	0.05%
2019/07/26	2	37.45	11	36.73	38.00	-9	6,850	-0.13%
2019/07/25	10	34.79	2	34.55	35.20	8	6,447	0.12%
2019/07/24	0	0.00	5	34.50	34.70	-5	6,379	-0.08%
2019/07/23	10	34.54	15	33.33	33.95	-5	6,406	-0.08%
2019/07/19	1	32.50	0	0.00	32.65	1	6,510	0.02%
2019/07/12	0	0.00	6	32.18	32.75	-6	7,870	-0.08%
2019/07/11	0	0.00	20	32.10	31.80	-20	8,403	-0.24%
2019/07/10	0	0.00	30	31.95	31.95	-30	8,466	-0.35%
2019/07/04	0	0.00	1	32.15	32.10	-1	8,912	-0.01%
2019/07/01	3	31.78	8	31.84	31.80	-5	8,977	-0.06%
2019/06/21	10	30.95	1	30.95	30.90	9	9,083	0.10%
2019/06/20	1	32.05	0	0.00	31.55	1	9,042	0.01%
2019/06/17	17	31.49	12	31.38	31.65	5	8,960	0.06%
2019/06/14	5	31.00	0	0.00	31.70	5	8,869	0.06%
2019/06/13	0	0.00	5	31.05	30.30	-5	8,784	-0.06%
2019/06/11	13	30.94	8	31.06	30.90	5	8,568	0.06%
2019/06/05	10	29.95	0	0.00	29.45	10	8,346	0.12%
2019/05/31	1	29.65	0	0.00	29.50	1	8,284	0.01%
2019/05/30	5	28.80	5	29.15	29.10	0	8,178	0.00%
2019/05/28	5	28.40	0	0.00	28.20	5	8,087	0.06%
2019/05/23	1	28.50	0	0.00	28.30	1	8,526	0.01%
2019/05/22	3	29.55	3	28.97	29.30	0	8,768	0.00%
2019/05/21	1	27.30	0	0.00	28.35	1	8,744	0.01%
2019/05/17	1	29.00	0	0.00	29.30	1	8,650	0.01%
2019/05/16	2	30.33	1	30.40	29.65	1	8,642	0.01%
2019/05/14	22	28.47	20	28.55	29.40	2	8,779	0.02%
2019/05/13	6	29.04	7	29.23	28.80	-1	8,781	-0.01%
2019/05/10	1	30.15	1	29.80	29.30	0	8,700	0.00%
2019/05/09	4	31.20	3	29.85	29.85	1	8,496	0.01%
2019/05/08	1	31.45	0	0.00	32.60	1	8,255	0.01%
2019/05/06	2	31.65	0	0.00	31.20	2	8,176	0.02%
2019/05/03	0	0.00	1	31.80	32.20	-1	8,101	-0.01%
2019/05/02	20	32.32	0	0.00	31.65	20	8,021	0.25%
2019/04/30	1	32.35	1	32.05	32.70	0	7,886	0.00%
2019/04/29	22	32.54	3	32.00	32.50	19	7,864	0.24%
2019/04/26	2	32.33	1	32.65	31.95	1	7,719	0.01%
2019/04/24	1	34.35	5	33.36	33.40	-4	7,424	-0.05%
2019/04/23	1	33.80	2	33.65	34.05	-1	7,217	-0.01%
2019/04/22	3	34.73	4	34.35	34.90	-1	7,052	-0.01%
2019/04/19	60	32.61	83	32.64	33.90	-23	6,699	-0.34%
2019/04/18	43	31.41	43	31.67	31.05	0	6,335	0.00%
2019/04/17	3	30.88	66	30.83	30.90	-63	5,978	-1.05%
2019/04/16	3	28.93	13	29.10	29.10	-10	5,326	-0.19%
2019/04/15	2	28.83	11	29.01	29.05	-9	5,228	-0.17%
2019/04/12	12	27.80	0	0.00	28.55	12	4,942	0.24%
2019/04/11	10	27.95	6	27.42	27.40	4	4,789	0.08%
2019/04/10	10	27.75	0	0.00	27.75	10	4,728	0.21%
2019/04/09	0	0.00	1	28.20	28.15	-1	4,694	-0.02%
2019/04/03	0	0.00	2	27.50	27.55	-2	4,525	-0.04%
2019/04/02	0	0.00	2	27.45	27.30	-2	4,451	-0.04%
2019/04/01	5	26.78	2	26.75	26.85	3	4,335	0.07%
2019/03/29	2	26.25	0	0.00	26.20	2	4,264	0.05%
2019/03/27	2	26.50	0	0.00	26.40	2	4,278	0.05%
2019/03/26	0	0.00	6	26.70	26.70	-6	4,252	-0.14%
2019/03/22	0	0.00	15	27.70	27.85	-15	4,192	-0.36%
2019/03/19	5	26.70	0	0.00	26.70	5	4,115	0.12%
2019/03/18	7	27.01	1	26.80	27.15	6	4,094	0.15%
2019/03/14	0	26.35	0	0.00	26.10	0	4,034	0.00%
2019/03/11	5	26.00	1	26.05	26.05	4	4,319	0.09%
2019/03/08	1	25.60	0	0.00	25.90	1	4,399	0.02%
2019/03/07	10	26.30	0	0.00	26.25	10	4,515	0.22%
2019/02/27	6	27.00	5	26.90	26.95	1	4,627	0.02%
2019/02/26	0	0.00	6	27.70	27.55	-6	4,598	-0.13%
2019/02/25	0	0.00	2	28.00	28.00	-2	4,602	-0.04%
2019/02/22	76	28.41	5	28.31	27.90	71	4,499	1.58%
2019/02/21	34	27.89	28	28.09	28.10	6	4,163	0.14%
2019/02/20	2	26.30	0	0.00	26.10	2	3,902	0.05%
2019/02/18	6	26.30	0	0.00	26.20	6	3,985	0.15%
2019/02/15	0	0.00	6	25.55	25.70	-6	3,985	-0.15%
2019/02/14	0	0.00	1	26.05	26.10	-1	3,947	-0.03%
2019/02/13	1	26.30	1	25.70	26.15	0	3,840	0.00%
2019/02/12	9	24.67	5	24.60	25.20	4	3,643	0.11%
2019/01/28	0	0.00	1	24.25	24.10	-1	3,878	-0.03%
2019/01/16	1	24.10	0	0.00	24.00	1	4,647	0.02%
2019/01/10	7	24.36	5	24.70	24.30	2	4,712	0.04%
2019/01/09	6	23.43	0	0.00	23.70	6	4,626	0.13%
2019/01/04	0	0.00	10	22.00	22.40	-10	4,684	-0.21%
2018/12/21	1	22.55	5	23.09	23.60	-4	5,109	-0.08%
2018/12/20	2	23.35	0	0.00	23.05	2	5,091	0.04%
2018/12/18	1	24.05	0	0.00	23.90	1	5,102	0.02%
2018/12/17	2	24.35	1	24.55	24.50	1	5,194	0.02%
2018/12/14	3	24.13	0	0.00	24.30	3	5,181	0.06%
2018/12/13	0	0.00	5	24.70	24.30	-5	5,184	-0.10%
2018/12/10	5	24.05	0	0.00	24.10	5	5,198	0.10%
2018/12/06	10	25.28	0	0.00	24.05	10	5,199	0.19%
2018/12/05	0	0.00	5	25.10	25.60	-5	5,157	-0.10%
2018/12/04	2	26.05	0	0.00	25.85	2	5,252	0.04%
2018/12/03	5	25.20	0	0.00	25.65	5	5,211	0.10%
2018/11/30	0	0.00	1	24.50	24.65	-1	5,075	-0.02%
2018/11/29	7	24.18	6	24.15	23.85	1	4,932	0.02%
2018/11/28	0	0.00	1	23.90	23.85	-1	4,935	-0.02%
2018/11/26	1	23.55	0	0.00	23.40	1	5,035	0.02%
2018/11/22	1	24.25	1	23.70	23.40	0	5,337	0.00%
2018/11/20	1	23.70	2	23.70	23.70	-1	5,998	-0.02%
2018/11/16	5	23.92	5	24.00	23.40	0	6,028	0.00%
2018/11/15	9	23.45	8	23.25	23.45	1	5,927	0.02%
2018/11/14	9	23.53	0	0.00	23.50	9	5,954	0.15%
2018/11/12	3	22.95	0	0.00	22.85	3	6,002	0.05%
2018/11/09	0	0.00	2	23.15	23.20	-2	6,082	-0.03%
2018/11/06	1	22.70	10	23.00	22.20	-9	6,058	-0.15%
2018/11/05	2	23.00	22	23.01	23.30	-20	6,068	-0.33%
2018/11/02	28	24.14	20	24.65	23.40	8	6,019	0.13%
2018/11/01	2	21.48	3	22.00	22.45	-1	5,798	-0.02%
2018/10/31	23	21.10	22	21.32	21.10	1	5,804	0.02%
2018/10/24	5	20.48	3	20.47	20.50	2	6,087	0.03%
2018/10/23	0	0.00	4	20.55	20.45	-4	6,132	-0.07%
2018/10/22	12	21.29	2	21.30	21.40	10	6,214	0.16%
2018/10/19	3	20.60	1	20.90	20.90	2	6,444	0.03%
2018/10/18	1	21.70	0	0.00	21.50	1	6,626	0.02%
2018/10/17	0	0.00	7	22.21	21.50	-7	6,694	-0.10%
2018/10/16	6	21.00	3	21.40	21.20	3	6,683	0.04%
2018/10/15	6	21.13	3	21.38	20.85	3	6,739	0.04%
2018/10/12	2	20.50	2	21.30	21.20	0	6,752	0.00%
2018/10/09	10	23.05	0	0.00	22.85	10	6,952	0.14%
2018/10/04	8	25.70	8	25.83	25.65	0	7,035	0.00%
2018/09/21	0	0.00	1	26.40	26.90	-1	9,259	-0.01%
2018/09/14	0	0.00	12	26.57	26.40	-12	9,515	-0.13%
2018/09/13	10	25.60	0	0.00	25.60	10	9,512	0.11%
2018/09/12	1	25.45	11	25.50	25.70	-10	9,595	-0.10%
2018/09/11	3	25.90	3	26.30	26.25	0	9,675	0.00%
2018/09/06	1	28.90	0	0.00	28.80	1	9,571	0.01%
2018/09/04	5	29.35	0	0.00	29.60	5	9,694	0.05%
2018/09/03	1	28.90	3	29.27	28.80	-2	9,749	-0.02%
2018/08/31	1	29.50	3	29.95	29.95	-2	9,765	-0.02%
2018/08/30	40	29.22	34	29.33	29.50	6	10,169	0.06%
2018/08/29	0	0.00	2	29.63	29.70	-2	10,391	-0.02%
2018/08/28	34	29.50	33	29.51	28.55	1	10,290	0.01%
2018/08/27	8	27.25	10	28.01	29.20	-2	9,920	-0.02%
2018/08/23	5	26.55	7	26.35	26.20	-2	10,176	-0.02%
2018/08/22	4	25.80	2	26.05	26.10	2	10,451	0.02%
2018/08/21	3	26.23	1	26.35	26.10	2	10,782	0.02%
2018/08/17	21	26.55	21	27.24	26.45	0	11,913	0.00%
2018/08/16	5	26.60	5	26.00	27.30	0	12,388	0.00%
2018/08/14	0	0.00	10	26.10	27.20	-10	12,882	-0.08%
2018/08/10	0	0.00	9	28.35	28.15	-9	13,043	-0.07%
2018/08/09	14	28.76	0	0.00	28.85	14	13,139	0.11%
2018/08/06	12	28.85	14	28.83	28.85	-2	13,475	-0.01%
2018/08/02	4	27.88	6	28.53	27.85	-2	13,499	-0.01%
2018/07/26	13	29.28	0	0.00	29.55	13	13,809	0.09%
2018/07/25	61	28.45	65	28.36	28.60	-4	13,605	-0.03%
2018/07/24	0	0.00	2	27.30	27.30	-2	13,400	-0.01%
2018/07/23	0	0.00	1	26.45	26.70	-1	13,305	-0.01%
2018/07/18	6	26.97	0	0.00	26.30	6	13,140	0.05%
2018/07/17	0	0.00	8	28.59	28.35	-8	12,987	-0.06%
2018/07/16	3	28.20	0	0.00	27.95	3	12,827	0.02%
2018/07/13	2	28.80	0	0.00	28.70	2	12,747	0.02%
2018/07/12	2	28.30	3	28.98	29.70	-1	12,715	-0.01%
2018/07/09	0	0.00	1	29.40	28.75	-1	12,554	-0.01%
2018/07/06	37	28.99	40	29.05	28.95	-3	12,464	-0.02%
2018/07/05	37	32.09	36	31.74	29.80	1	12,239	0.01%
2018/07/04	1	32.45	0	0.00	32.00	1	12,022	0.01%
2018/07/03	52	33.67	51	34.38	31.40	1	11,762	0.01%
2018/07/02	7	32.36	15	32.45	33.05	-8	10,803	-0.07%
2018/06/29	8	30.48	17	29.50	30.05	-9	10,327	-0.09%
2018/06/28	5	28.10	0	0.00	28.10	5	10,164	0.05%
2018/06/27	7	29.59	0	0.00	28.70	7	10,090	0.07%
2018/06/26	0	0.00	1	29.00	29.20	-1	9,925	-0.01%
2018/06/25	0	0.00	154	28.07	28.00	-154	9,866	-1.56%	大賣/鉅額交易
2018/06/22	1	28.80	0	0.00	28.75	1	9,839	0.01%
2018/06/21	0	0.00	19	29.44	30.20	-19	9,781	-0.19%
2018/06/20	1	28.85	23	28.11	28.00	-22	9,678	-0.23%
2018/06/19	3	29.65	0	0.00	29.30	3	9,551	0.03%
2018/06/15	2	30.20	0	0.00	30.05	2	9,513	0.02%
2018/06/14	24	30.99	0	0.00	30.40	24	9,442	0.25%
2018/06/13	0	0.00	7	30.53	30.55	-7	9,329	-0.08%
2018/06/11	0	0.00	2	31.25	31.15	-2	9,137	-0.02%
2018/06/08	1	30.65	1	30.15	30.60	0	9,001	0.00%
2018/06/07	20	32.28	21	31.96	30.40	-1	8,896	-0.01%
2018/06/06	6	31.03	1	30.80	31.20	5	8,362	0.06%
2018/06/05	0	0.00	2.1	28.80	28.85	-2.1	8,033	-0.03%
2018/06/04	2	30.18	0	0.00	29.75	2	7,931	0.03%
2018/05/31	3	31.05	13	31.08	29.15	-10	7,709	-0.13%
2018/05/30	14	30.24	0	0.00	30.40	14	7,314	0.19%
2018/05/29	5	30.74	0	0.00	30.05	5	6,991	0.07%
2018/05/28	2	29.45	1	31.20	31.60	1	6,615	0.02%
2018/05/25	37	28.27	30	28.39	28.80	7	6,007	0.12%
2018/05/24	282	27.17	7	26.17	27.20	275	5,375	5.12%	大買/鉅額交易
2018/05/23	0	0.00	5	24.65	24.75	-5	4,844	-0.10%
2018/05/22	10	24.00	10	23.73	23.55	0	4,373	0.00%
2018/05/21	5	23.25	4	23.18	23.35	1	4,181	0.02%
2018/05/16	4	22.55	4	22.65	22.90	0	3,734	0.00%
2018/05/15	0	0.00	1	22.10	22.45	-1	3,591	-0.03%
2018/05/14	1	21.65	5	21.72	21.70	-4	3,452	-0.12%
2018/05/11	0	0.00	5	22.00	20.80	-5	3,201	-0.16%
2018/05/10	7	21.01	2	21.00	21.40	5	3,004	0.17%
2018/05/09	4	21.00	1	20.55	21.25	3	2,931	0.10%
2018/05/08	1	20.85	0	0.00	20.25	1	2,728	0.04%
2018/04/13	1	18.20	0	0.00	18.00	1	2,320	0.04%
2018/04/10	0	0.00	1	17.45	17.60	-1	2,774	-0.04%
2018/04/09	1	17.40	0	0.00	17.35	1	2,832	0.04%
2018/03/20	2	18.50	0	0.00	18.55	2	5,551	0.04%
2018/03/19	1	18.80	0	0.00	18.65	1	5,709	0.02%
2018/03/13	0	0.00	1	19.05	19.05	-1	6,068	-0.02%
2018/02/23	0	0.00	4	19.65	19.70	-4	6,531	-0.06%
2018/02/06	7	18.53	0	0.00	17.65	7	6,970	0.10%
2018/02/05	1	19.50	1	19.50	19.55	0	6,926	0.00%
2018/01/30	0	0.00	1	20.40	20.10	-1	7,020	-0.01%
2018/01/26	0	0.00	4	20.40	20.40	-4	7,121	-0.06%
2018/01/25	1	20.30	0	0.00	20.30	1	7,134	0.01%
2018/01/22	0	0.00	4	20.76	20.70	-4	7,401	-0.05%
2018/01/18	1	21.50	3	21.70	21.45	-2	7,455	-0.03%
2018/01/17	0	0.00	2	21.80	21.50	-2	7,445	-0.03%
2018/01/16	2	20.90	0	0.00	20.95	2	7,459	0.03%
2018/01/15	0	0.00	6	21.15	21.00	-6	7,507	-0.08%
2018/01/12	5	21.61	0	0.00	21.40	5	7,587	0.07%
2018/01/09	0	0.00	1	20.75	20.70	-1	7,970	-0.01%
2018/01/05	4	21.89	10	21.50	21.65	-6	8,371	-0.07%
2018/01/04	15	22.53	2	22.60	22.55	13	8,221	0.16%