華星光 (4979)-凱基-市府券商分點個股進出

台股 » 個股 » 華星光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華星光

(4979)

可現股當沖

股價
174.5
漲跌
▲7.5
漲幅
+4.49%
成交量
14,242張
產業
上櫃通信網路類股
413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

華星光 (4979)籌碼相關－凱基-市府券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市府券商分點個股進出
凱基-市府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
2024/12/17	1	171.50	1	169.50	174.50	0	24,768	0.00%
2024/12/16	5	170.39	0	0.00	167.00	5	25,128	0.02%
2024/12/13	10.2	175.81	5	175.90	170.50	5.2	24,969	0.02%
2024/12/12	4	183.49	3	186.00	181.50	1	25,091	0.00%
2024/12/11	26	188.42	20	186.53	185.50	6	25,186	0.02%
2024/12/10	4.2	191.74	5	194.40	188.50	-0.8	25,328	0.00%
2024/12/09	3	210.82	5.6	208.77	203.50	-2.5	25,403	-0.01%
2024/12/06	1	211.99	0	0.00	210.00	1	25,181	0.00%
2024/12/05	8.1	208.07	11	209.77	213.50	-2.9	24,863	-0.01%
2024/12/04	20.1	213.36	27.1	213.01	212.00	-7	24,435	-0.03%
2024/12/03	22.1	205.64	26.2	204.01	207.50	-4	23,665	-0.02%
2024/12/02	32.4	193.65	28.2	197.62	194.00	4.2	22,895	0.02%
2024/11/29	12.2	176.07	20.2	179.63	185.00	-8	21,864	-0.04%
2024/11/28	10	170.91	11.2	170.30	173.00	-1.1	21,366	-0.01%
2024/11/27	11.2	172.82	17.2	171.66	169.00	-6	20,997	-0.03%
2024/11/26	27	168.78	25	167.48	169.00	2	20,364	0.01%
2024/11/25	5.2	164.36	29.5	164.05	168.00	-24.3	19,799	-0.12%
2024/11/22	9	153.00	5	153.00	153.00	4	19,469	0.02%
2024/11/21	9	153.06	3	152.67	153.00	6	19,420	0.03%
2024/11/20	1	148.00	3	148.17	148.00	-2	19,356	-0.01%
2024/11/19	5	147.00	0	0.00	147.50	5	19,472	0.03%
2024/11/18	1	142.50	0	0.00	141.00	1	19,553	0.01%
2024/11/15	3	146.00	2	144.50	146.00	1	19,574	0.01%
2024/11/14	2	152.75	3	153.50	152.00	-1	19,410	-0.01%
2024/11/13	63	154.78	60	150.50	149.50	3	19,192	0.02%
2024/11/12	0	0.00	0	157.50	157.50	0	18,911	0.00%
2024/11/11	15	158.27	1.1	157.71	157.50	13.9	18,964	0.07%
2024/11/08	1	159.50	8.2	158.58	159.00	-7.2	18,684	-0.04%
2024/11/07	1	152.00	12	150.84	150.00	-11	18,117	-0.06%
2024/11/06	0	0.00	6	150.58	151.50	-6	17,935	-0.03%
2024/11/05	3	147.00	20	150.27	147.00	-17	17,804	-0.10%
2024/11/04	0	147.50	2	146.00	147.50	-2	17,688	-0.01%
2024/11/01	2	142.00	1	141.50	142.50	1	17,533	0.01%
2024/10/28	0	139.50	0	0.00	142.50	0	17,240	0.00%
2024/10/25	1	142.50	0	0.00	142.00	1	17,127	0.01%
2024/10/24	2	147.23	3.3	147.61	143.00	-1.3	17,102	-0.01%
2024/10/23	85.1	150.22	98	148.10	151.00	-12.9	16,932	-0.08%
2024/10/22	192	147.43	166	145.59	145.50	26	16,736	0.16%	大買/大賣/
2024/10/21	27	144.06	5	145.40	143.50	22	16,512	0.13%
2024/10/18	6.1	146.07	1	150.00	145.00	5.1	16,332	0.03%
2024/10/17	20	154.50	23	154.98	154.00	-3	15,905	-0.02%
2024/10/16	11.2	154.54	10	155.05	154.50	1.2	15,738	0.01%
2024/10/15	9.1	163.16	4	159.00	156.50	5.1	15,472	0.03%
2024/10/14	12	152.91	14	157.68	158.00	-2	14,676	-0.01%
2024/10/11	38.1	155.28	38	153.96	154.00	0.1	14,277	0.00%
2024/10/09	21	155.19	26	156.35	154.00	-5	13,921	-0.04%
2024/10/08	3	154.97	13	152.81	151.50	-10	13,472	-0.07%
2024/10/07	7.1	157.38	7.5	158.20	156.00	-0.4	13,112	0.00%
2024/10/04	20	154.90	23	156.52	155.00	-3	12,652	-0.02%
2024/10/01	13	151.50	22.1	152.30	154.50	-9.1	12,026	-0.08%
2024/09/30	6	142.25	15	143.33	144.50	-9	11,235	-0.08%
2024/09/27	33.2	146.98	19.2	154.26	142.00	13.9	11,001	0.13%
2024/09/26	10	144.95	34	147.75	150.00	-24	9,963	-0.24%
2024/09/25	50.2	145.22	14	144.68	142.00	36.2	9,515	0.38%
2024/09/24	8	142.75	11	142.73	141.50	-3	9,069	-0.03%
2024/09/23	9.7	146.61	8.2	146.72	141.00	1.5	8,767	0.02%
2024/09/20	2.2	144.40	5	143.00	141.50	-2.8	8,212	-0.03%
2024/09/19	15.2	139.23	20.2	142.25	144.50	-5	7,931	-0.06%
2024/09/18	5	133.60	6.1	135.64	135.50	-1.1	7,478	-0.01%
2024/09/16	2	129.25	14	129.04	128.00	-12	6,933	-0.17%
2024/09/13	20.2	131.46	8	131.88	132.50	12.2	6,859	0.18%
2024/09/12	6	125.50	9.4	126.18	129.00	-3.4	6,422	-0.05%
2024/09/11	12	119.71	14	117.89	117.50	-2	6,146	-0.03%
2024/09/10	14.1	121.44	12.3	119.79	117.50	1.9	5,789	0.03%
2024/09/09	1	110.53	3	111.67	113.50	-2	5,352	-0.04%
2024/09/06	0	104.83	2	103.50	103.50	-2	5,273	-0.04%
2024/09/05	4	108.24	0	0.00	106.00	4	5,440	0.07%
2024/09/04	3.3	103.45	6	107.67	106.00	-2.7	5,549	-0.05%
2024/09/03	4.3	112.49	0	0.00	110.50	4.3	5,539	0.08%
2024/09/02	0.2	115.11	0	0.00	116.00	0.2	5,551	0.00%
2024/08/30	4	113.37	1	114.50	116.50	3	5,469	0.06%
2024/08/29	3	115.84	1	116.00	115.00	2	5,358	0.04%
2024/08/28	3.1	114.51	5	114.30	115.00	-1.9	5,370	-0.04%
2024/08/27	6.2	112.48	4	114.13	111.50	2.2	5,390	0.04%
2024/08/26	1	114.00	0	0.00	111.00	1	5,345	0.02%
2024/08/23	3	114.83	3	114.17	115.00	0	5,424	0.00%
2024/08/22	2	113.75	1	115.00	114.00	1	5,471	0.02%
2024/08/21	18	114.78	23	115.96	114.00	-5	5,659	-0.09%
2024/08/20	6	112.58	3	114.67	111.50	3	5,825	0.05%
2024/08/19	3	105.33	8	109.56	112.00	-5	6,035	-0.08%
2024/08/16	0	0.00	6	101.67	102.00	-6	6,072	-0.10%
2024/08/15	0	0.00	4	98.60	98.70	-4	5,989	-0.07%
2024/08/14	2	98.50	0	0.00	97.30	2	5,952	0.03%
2024/08/13	5.2	99.98	3	99.23	96.90	2.2	5,883	0.04%
2024/08/12	1	94.40	2	95.20	100.00	-1	5,681	-0.02%
2024/08/09	2	94.80	2	93.55	91.00	0	5,620	0.00%
2024/08/08	9.1	91.86	8	93.95	93.00	1.1	5,500	0.02%
2024/08/07	2	88.50	1	89.60	89.70	1	5,447	0.02%
2024/08/06	1	81.10	4.7	84.88	81.60	-3.7	5,423	-0.07%
2024/08/05	1	89.50	0	0.00	89.40	1	5,460	0.02%
2024/08/02	0	0.00	3	102.00	99.30	-3	5,544	-0.05%
2024/08/01	0.2	106.50	0	0.00	105.50	0.2	5,542	0.00%
2024/07/30	1	103.50	1	101.00	103.50	0	5,555	0.00%
2024/07/29	1	111.50	3	104.00	103.00	-2	5,518	-0.04%
2024/07/26	0	0.00	0.4	109.00	108.50	-0.4	5,504	-0.01%
2024/07/23	7	115.86	1	113.00	113.00	6	5,525	0.11%
2024/07/22	0.1	117.00	0	0.00	116.00	0.1	5,528	0.00%
2024/07/18	1	129.00	1	127.50	128.00	0	5,522	0.00%
2024/07/17	6	132.83	4	133.88	132.50	2	5,522	0.04%
2024/07/12	2	129.50	0	0.00	128.50	2	5,616	0.04%
2024/07/11	2	132.50	0	0.00	133.50	2	5,675	0.04%
2024/07/10	1	134.00	10	134.10	132.50	-9	5,736	-0.16%
2024/07/09	0	0.00	1.1	125.00	129.00	-1.1	5,611	-0.02%
2024/07/08	0	0.00	0	128.00	125.50	0	5,582	0.00%
2024/07/05	1	127.00	4	127.25	128.50	-3	5,590	-0.05%
2024/07/04	4	124.38	1	126.00	124.00	3	5,609	0.05%
2024/07/03	4.1	128.26	1	128.50	125.50	3.1	5,588	0.06%
2024/07/01	4	126.88	0	0.00	126.50	4	5,585	0.07%
2024/06/28	3	125.83	0	0.00	126.50	3	5,609	0.05%
2024/06/26	1	127.00	8	126.19	125.50	-7	5,675	-0.12%
2024/06/24	7	128.36	0	0.00	126.50	7	5,848	0.12%
2024/06/21	1	136.50	0	0.00	136.00	1	5,955	0.02%
2024/06/20	0	0.00	1	137.50	138.50	-1	5,966	-0.02%
2024/06/19	9	139.61	5	137.80	135.50	4	5,941	0.07%
2024/06/18	10	143.75	2	145.00	140.50	8	5,906	0.14%
2024/06/17	1	142.00	0	0.00	139.50	1	5,849	0.02%
2024/06/14	0.2	144.50	3	150.42	142.50	-2.8	5,803	-0.05%
2024/06/13	8	144.44	8.1	145.50	146.00	-0.1	5,682	0.00%
2024/06/12	6	147.42	8	146.69	145.00	-2	5,682	-0.04%
2024/06/11	5	143.00	6	144.50	141.00	-1	5,536	-0.02%
2024/06/06	3	133.50	2	133.50	138.00	1	5,504	0.02%
2024/06/04	1	140.00	1	137.50	136.00	0	5,653	0.00%
2024/06/03	2	135.50	2	137.50	139.00	0	5,778	0.00%
2024/05/31	6	136.25	5.1	137.93	131.50	0.9	5,711	0.02%
2024/05/30	4	143.38	3	142.83	141.50	1	5,633	0.02%
2024/05/29	2	145.50	5	145.80	145.50	-3	5,749	-0.05%
2024/05/28	8	149.31	9	150.17	148.00	-1	5,636	-0.02%
2024/05/27	21	150.55	8	148.81	149.00	13	5,556	0.23%
2024/05/24	11	139.50	13	139.19	139.50	-2	5,604	-0.04%
2024/05/23	22	137.86	25	139.78	143.50	-3	5,415	-0.06%
2024/05/22	11	130.50	17.1	130.20	130.50	-6.1	5,258	-0.12%
2024/05/20	1	119.50	1	120.50	119.00	0	5,614	0.00%
2024/05/16	1	120.00	0	0.00	120.00	1	6,280	0.02%
2024/05/14	0	0.00	1	121.50	122.00	-1	6,451	-0.02%
2024/05/10	0.1	121.50	0	0.00	120.50	0.1	6,533	0.00%
2024/05/09	1	127.50	2	126.25	124.00	-1	6,567	-0.02%
2024/05/08	2.1	122.10	2	123.50	125.50	0.1	6,492	0.00%
2024/05/07	1	119.00	1	118.50	118.00	0	6,433	0.00%
2024/05/06	1	118.00	0	0.00	118.00	1	6,449	0.02%
2024/04/29	0	0.00	2	120.00	120.00	-2	6,604	-0.03%
2024/04/26	1	116.00	2	115.75	115.00	-1	6,617	-0.02%
2024/04/25	2	116.50	0	0.00	114.00	2	6,690	0.03%
2024/04/24	1	115.00	1	115.00	115.00	0	6,937	0.00%
2024/04/23	2	112.25	2	111.25	112.50	0	7,059	0.00%
2024/04/22	1	116.00	1	117.00	111.00	0	7,104	0.00%
2024/04/19	1	120.50	1	114.50	118.00	0	7,153	0.00%
2024/04/18	1	122.00	1	121.00	122.00	0	7,281	0.00%
2024/04/17	4	117.75	5.1	114.08	118.50	-1.1	7,544	-0.01%
2024/04/16	3	111.00	0	0.00	108.00	3	7,667	0.04%
2024/04/12	2	128.00	0	0.00	126.50	2	7,661	0.03%
2024/04/11	1	127.00	0	0.00	126.50	1	7,811	0.01%
2024/04/10	1.1	127.55	1	129.00	131.00	0.1	7,845	0.00%
2024/04/09	2	123.50	2	125.25	123.00	0	7,839	0.00%
2024/04/03	1	127.50	3	128.33	127.00	-2	8,132	-0.02%
2024/04/02	1	130.00	0	0.00	130.50	1	8,341	0.01%
2024/04/01	2	128.00	2	129.00	129.00	0	8,479	0.00%
2024/03/29	1	124.00	1	125.00	124.00	0	8,603	0.00%
2024/03/27	4	120.75	3	123.00	120.50	1	8,756	0.01%
2024/03/26	2	130.00	2	132.25	130.00	0	8,752	0.00%
2024/03/25	1	143.50	1	141.50	144.00	0	8,709	0.00%
2024/03/22	1	138.50	4	139.63	139.00	-3	8,783	-0.03%
2024/03/21	7	140.00	0	0.00	138.00	7	8,806	0.08%
2024/03/19	1	149.50	1	150.00	147.00	0	8,862	0.00%
2024/03/18	10	148.50	0	0.00	148.00	10	8,978	0.11%
2024/03/14	2	150.00	0	0.00	147.50	2	9,831	0.02%
2024/03/13	0	0.00	20	157.75	151.50	-20	10,057	-0.20%
2024/03/12	1	153.00	0	0.00	154.50	1	9,991	0.01%
2024/03/11	1	151.00	0	0.00	154.50	1	10,105	0.01%
2024/03/08	21	147.88	8.6	147.08	148.50	12.4	10,127	0.12%
2024/03/07	0	0.00	2	166.00	155.00	-2	10,062	-0.02%
2024/03/06	2	159.50	2	161.00	158.00	0	10,002	0.00%
2024/03/05	3	163.17	1	163.00	162.00	2	10,160	0.02%
2024/03/04	10.6	165.67	7	164.50	164.50	3.6	10,361	0.03%
2024/03/01	2	158.00	1	156.00	156.00	1	10,240	0.01%
2024/02/29	2	156.25	1	155.50	156.00	1	10,254	0.01%
2024/02/27	1	157.00	12	154.13	157.00	-11	10,264	-0.11%
2024/02/26	3	169.17	10	169.45	169.00	-7	10,059	-0.07%
2024/02/23	5	166.50	21	166.81	165.00	-16	9,991	-0.16%
2024/02/22	2	166.00	0.1	164.00	162.50	1.9	10,087	0.02%
2024/02/21	3	166.33	6	168.33	164.50	-3	9,981	-0.03%
2024/02/20	5.1	161.00	29	163.93	161.00	-23.9	9,819	-0.24%
2024/02/19	18	155.00	3	153.83	155.00	15	9,389	0.16%
2024/02/15	4	148.26	4.1	147.44	149.50	-0.1	9,195	0.00%
2024/02/02	0	0.00	0	145.00	145.00	0	9,144	0.00%
2024/02/01	9	146.22	0	0.00	146.00	9	9,201	0.10%
2024/01/31	12.1	144.51	0	0.00	144.00	12.1	9,189	0.13%
2024/01/30	0	143.50	1.1	144.91	143.50	-1.1	9,159	-0.01%
2024/01/24	1	147.50	0	143.50	143.00	1	9,279	0.01%
2024/01/23	1.1	145.50	1	148.00	145.50	0.1	9,467	0.00%
2024/01/19	12	139.00	12	139.75	139.00	0	9,717	0.00%
2024/01/18	14	143.64	12.1	146.14	138.50	1.9	9,821	0.02%
2024/01/17	7	153.27	8	151.25	150.00	-1	9,799	-0.01%
2024/01/16	3	150.67	0	0.00	149.50	3	10,251	0.03%
2024/01/15	8	154.06	6	153.42	151.00	2	10,264	0.02%
2024/01/12	16	151.97	14	151.46	151.00	2	10,324	0.02%
2024/01/11	4	148.43	7	151.57	155.00	-3	10,410	-0.03%
2024/01/10	1	144.00	6	144.42	143.50	-5	10,287	-0.05%
2024/01/08	13	143.85	8	142.69	141.00	5	10,711	0.05%
2024/01/05	12.1	147.07	11	143.68	143.00	1.1	11,319	0.01%
2024/01/04	4	140.50	3	141.00	141.00	1	11,466	0.01%
2024/01/03	5	140.20	3	140.00	139.00	2	11,586	0.02%
2024/01/02	3	139.50	1	142.00	140.50	2	11,620	0.02%
2023/12/29	12	142.96	0	0.00	144.00	12	11,662	0.10%
2023/12/28	17	151.97	9.1	151.04	146.00	7.9	11,708	0.07%
2023/12/27	2	159.00	2	158.76	157.00	0	11,662	0.00%
2023/12/26	1	159.50	2	159.00	165.00	-1	11,805	-0.01%
2023/12/25	1.1	162.18	0	0.00	162.00	1.1	11,891	0.01%
2023/12/22	3	168.67	0	0.00	168.50	3	12,316	0.02%
2023/12/21	23.2	171.09	23	172.74	174.00	0.2	12,485	0.00%
2023/12/20	0	173.00	5	174.30	172.50	-5	12,573	-0.04%
2023/12/19	9	167.00	10	162.25	167.00	-1	12,762	-0.01%
2023/12/18	1	160.00	0	0.00	161.00	1	13,028	0.01%
2023/12/15	0	0.00	2	163.00	163.00	-2	13,440	-0.01%
2023/12/14	5	167.90	13	166.88	166.50	-8	14,011	-0.06%
2023/12/12	7	171.71	4.1	169.68	169.50	2.9	14,375	0.02%
2023/12/11	39.1	184.41	48	186.99	178.50	-8.9	14,695	-0.06%
2023/12/08	11	178.32	1	176.00	177.50	10	14,104	0.07%
2023/12/07	13	171.15	3	170.50	172.00	10	13,825	0.07%
2023/12/06	4	173.38	4	175.50	172.00	0	13,774	0.00%
2023/12/05	0	0.00	47	173.06	174.50	-47	13,622	-0.35%
2023/12/04	14	173.00	6	169.50	170.50	8	13,532	0.06%
2023/11/30	10	174.00	11	172.00	174.00	-1	13,284	-0.01%
2023/11/29	9	167.83	33	167.42	167.00	-24	13,092	-0.18%
2023/11/28	5	159.00	5	160.00	158.00	0	12,814	0.00%
2023/11/27	20	157.75	42	158.13	158.50	-22	12,786	-0.17%
2023/11/24	12	162.21	10	163.50	161.00	2	12,997	0.02%
2023/11/22	10	164.45	0	0.00	165.50	10	13,298	0.08%
2023/11/21	5	170.30	13	170.27	170.00	-8	13,415	-0.06%
2023/11/17	8	160.81	11	160.77	160.00	-3	13,757	-0.02%
2023/11/16	2	168.50	9	173.00	170.00	-7	13,955	-0.05%
2023/11/15	4	170.75	4	171.88	171.00	0	13,951	0.00%
2023/11/14	0	0.00	1	174.50	176.50	-1	13,895	-0.01%
2023/11/13	2	170.00	3	168.50	174.00	-1	13,897	-0.01%
2023/11/10	0.4	172.00	0	0.00	172.00	0.4	13,881	0.00%
2023/11/09	44	180.22	40	170.01	181.50	4	13,838	0.03%
2023/11/08	0	184.50	4	184.00	185.00	-4	13,719	-0.03%
2023/11/07	1	175.50	1	178.00	178.00	0	13,695	0.00%
2023/11/06	0	0.00	1	175.00	176.00	-1	13,672	-0.01%
2023/11/03	28.1	170.58	2	173.00	168.50	26.1	13,643	0.19%
2023/11/02	20.2	164.41	27	165.00	168.00	-6.8	13,617	-0.05%
2023/11/01	30	160.32	25	162.52	166.00	5	13,635	0.04%
2023/10/31	2	157.75	10	153.00	153.50	-8	13,517	-0.06%
2023/10/30	3	156.50	17	159.32	160.00	-14	13,589	-0.10%
2023/10/27	8	158.00	10	159.45	156.00	-2	13,992	-0.01%
2023/10/26	4	154.13	3	153.50	152.50	1	14,340	0.01%
2023/10/25	16	152.88	1	153.50	152.50	15	14,533	0.10%
2023/10/24	13	160.27	13	159.69	158.00	0	14,860	0.00%
2023/10/23	1	153.50	2	153.75	154.00	-1	14,338	-0.01%
2023/10/20	1	152.00	0	0.00	152.50	1	14,326	0.01%
2023/10/19	0	0.00	1	159.50	155.50	-1	14,217	-0.01%
2023/10/17	9.3	157.97	8.5	151.74	152.50	0.8	13,801	0.01%
2023/10/16	10	155.85	9	157.00	156.50	1	13,476	0.01%
2023/10/13	13	157.92	18	153.67	151.50	-5	13,271	-0.04%
2023/10/12	1	151.50	5	150.20	153.00	-4	12,622	-0.03%
2023/10/06	3	140.50	6	139.67	138.50	-3	12,263	-0.02%
2023/10/05	7	139.00	1	140.00	138.50	6	12,195	0.05%
2023/10/04	5	139.10	16	140.91	141.50	-11	12,040	-0.09%
2023/10/03	3	137.33	1	137.00	137.00	2	12,275	0.02%
2023/10/02	3	140.50	1	142.50	138.00	2	12,863	0.02%
2023/09/28	3	144.83	3	142.17	143.00	0	13,267	0.00%
2023/09/27	6	142.08	18	140.75	144.00	-12	13,517	-0.09%
2023/09/26	4	134.50	6	134.67	134.50	-2	13,603	-0.01%
2023/09/25	2	128.75	3	129.50	133.00	-1	13,526	-0.01%
2023/09/22	11	129.95	14	132.00	133.00	-3	13,849	-0.02%
2023/09/21	11	125.50	11	123.41	125.50	0	14,184	0.00%
2023/09/20	2	131.75	5	128.80	131.00	-3	14,044	-0.02%
2023/09/19	28	134.50	13	139.08	128.00	15	13,901	0.11%
2023/09/18	7	142.93	3	145.81	142.00	4	13,496	0.03%
2023/09/15	2	157.50	0	0.00	157.50	2	13,461	0.01%
2023/09/14	13	176.31	17	177.91	175.00	-4	13,913	-0.03%
2023/09/13	0	175.00	2	170.75	175.00	-2	13,586	-0.01%
2023/09/11	0	0.00	0.1	162.00	162.50	-0.1	14,403	0.00%
2023/09/08	0	165.00	0	0.00	168.00	0	14,773	0.00%
2023/09/04	0	167.00	2	163.25	168.00	-2	16,634	-0.01%
2023/09/01	0	0.00	1	160.00	159.50	-1	17,271	-0.01%
2023/08/30	15	157.90	12	158.08	157.00	3	18,058	0.02%
2023/08/29	2	153.75	20	159.90	160.00	-18	18,805	-0.10%
2023/08/28	14	146.64	2	147.78	150.00	12	19,221	0.06%
2023/08/25	15	163.00	7	165.97	157.00	8	19,358	0.04%
2023/08/24	5	170.02	10	173.95	174.00	-5	19,910	-0.02%
2023/08/23	17	167.82	14	168.54	166.00	3	20,112	0.01%
2023/08/22	4	167.88	3	177.00	160.00	1	20,234	0.00%
2023/08/21	0	168.00	0	0.00	167.00	0	19,873	0.00%
2023/08/18	0	0.00	0	158.00	159.00	0	19,897	0.00%
2023/08/17	0	0.00	1	172.00	173.50	-1	20,017	0.00%
2023/08/15	0	158.00	0	0.00	158.50	0	20,242	0.00%
2023/08/08	0	0.00	10	145.50	148.00	-10	20,561	-0.05%
2023/08/07	0.5	153.00	1	150.00	151.00	-0.5	20,689	0.00%
2023/08/02	26	159.62	4.1	168.21	155.00	22	21,105	0.10%
2023/08/01	9	169.06	3	180.50	172.00	6	20,906	0.03%
2023/07/31	88	196.01	12	194.63	179.00	76	20,525	0.37%
2023/07/28	10	189.00	18	195.58	198.50	-8	20,047	-0.04%
2023/07/27	83	179.40	83	183.94	180.50	0	19,880	0.00%
2023/07/26	0	0.00	1	177.00	179.00	-1	19,433	-0.01%
2023/07/25	5	177.00	2	177.00	177.00	3	19,656	0.02%
2023/07/21	0	0.00	1	160.50	177.50	-1	19,954	-0.01%
2023/07/20	1	167.50	3	167.00	169.50	-2	20,169	-0.01%
2023/07/19	2	155.00	5	155.50	154.50	-3	20,258	-0.01%
2023/07/18	13	152.73	2	155.25	151.50	11	20,636	0.05%
2023/07/13	0	0.00	25	159.50	155.50	-25	21,909	-0.11%
2023/07/12	4	145.25	5	148.00	149.00	-1	21,976	0.00%
2023/07/11	9	137.00	11	142.14	140.00	-2	22,120	-0.01%
2023/07/10	39	145.68	7	144.50	135.50	32	22,570	0.14%
2023/07/07	44	135.53	27	132.69	139.50	17	22,534	0.08%
2023/07/06	13	132.27	13	132.50	127.00	0	22,047	0.00%
2023/07/05	12	125.25	10	127.50	125.50	2	21,434	0.01%
2023/07/04	27	118.17	46	118.83	125.50	-19	21,112	-0.09%
2023/06/30	0	0.00	16.8	102.11	104.50	-16.8	20,712	-0.08%
2023/06/29	89	98.59	78	98.15	98.70	11	20,341	0.05%
2023/06/28	5	93.60	6	96.32	97.90	-1	19,893	-0.01%
2023/06/27	14	86.61	16	87.74	89.00	-2	20,094	-0.01%
2023/06/26	6	89.62	4	89.23	90.10	2	19,866	0.01%
2023/06/21	58	89.31	62	89.80	92.20	-4	19,708	-0.02%
2023/06/20	8	88.95	4	89.68	88.60	4	19,208	0.02%
2023/06/19	12	89.86	13	89.62	90.70	-1	18,768	-0.01%
2023/06/16	4	87.23	12	88.78	92.10	-8	18,565	-0.04%
2023/06/15	9	84.24	6	84.00	84.80	3	18,196	0.02%
2023/06/14	2	80.10	3	81.77	84.30	-1	18,049	-0.01%
2023/06/13	7	79.24	19	80.26	79.40	-12	17,765	-0.07%
2023/06/12	15	77.43	1	76.20	76.50	14	17,286	0.08%
2023/06/09	5	73.60	8	74.19	76.40	-3	16,832	-0.02%
2023/06/08	6	69.77	1.5	69.77	69.50	4.5	16,464	0.03%
2023/06/07	11	68.55	12	68.99	70.40	-1	16,277	-0.01%
2023/06/06	1	64.10	0	0.00	65.50	1	15,799	0.01%
2023/06/05	43	65.88	39	66.39	65.00	4	15,654	0.03%
2023/06/02	96	64.17	106	64.30	64.00	-10	15,416	-0.06%	大賣/
2023/06/01	15	61.44	25	61.61	63.30	-10	14,530	-0.07%
2023/05/31	7	58.30	4	58.50	57.60	3	13,933	0.02%
2023/05/30	21	58.30	9	57.89	57.40	12	13,599	0.09%
2023/05/29	8	54.51	18	55.53	56.50	-10	12,844	-0.08%
2023/05/26	2	50.45	17	50.58	51.40	-15	12,316	-0.12%
2023/05/25	1	47.20	0	0.00	47.05	1	12,146	0.01%
2023/05/24	16	48.24	15	47.70	47.65	1	12,510	0.01%
2023/05/23	3	47.72	2	47.30	47.65	1	12,804	0.01%
2023/05/22	1	46.40	3	45.95	46.40	-2	13,170	-0.02%
2023/05/19	4	47.54	0	0.00	46.70	4	13,280	0.03%
2023/05/17	0	0.00	2	44.90	44.85	-2	13,401	-0.01%
2023/05/15	2	44.50	0	0.00	43.45	2	13,738	0.01%
2023/05/12	2	45.10	0	0.00	44.70	2	14,432	0.01%
2023/05/11	2	45.70	1	45.65	45.10	1	14,491	0.01%
2023/05/10	10	47.73	0	0.00	47.50	10	14,739	0.07%
2023/05/09	4	51.65	1	50.10	50.10	3	14,593	0.02%
2023/05/08	0	0.00	4	52.38	52.30	-4	14,584	-0.03%
2023/05/05	2	52.20	12	52.02	51.10	-10	14,625	-0.07%
2023/05/04	10	53.20	3	52.93	52.70	7	14,834	0.05%
2023/05/03	3	52.57	1	52.80	52.70	2	14,940	0.01%
2023/05/02	5	51.10	5	51.50	52.00	0	15,255	0.00%
2023/04/28	4	51.48	4	51.10	50.80	0	15,519	0.00%
2023/04/27	4	48.49	2	48.98	49.30	2	15,715	0.01%
2023/04/26	2	48.25	4	48.34	49.10	-2	15,602	-0.01%
2023/04/25	0	0.00	4	47.95	47.55	-4	15,561	-0.03%
2023/04/24	3	51.30	3	51.63	50.80	0	15,651	0.00%
2023/04/21	11	53.46	1	54.50	51.00	10	16,233	0.06%
2023/04/20	11	61.26	12	56.42	56.10	-1	15,952	-0.01%
2023/04/19	14.1	61.88	17	61.21	60.00	-3	15,709	-0.02%
2023/04/18	4	57.80	14.3	58.47	59.20	-10.3	14,989	-0.07%
2023/04/14	0	0.00	2	53.95	52.70	-2	14,809	-0.01%
2023/04/13	31	54.54	31	54.72	53.10	0	14,713	0.00%
2023/04/12	76	52.90	90	53.08	52.50	-14	14,240	-0.10%
2023/04/11	14	52.32	9	52.77	52.20	5	13,914	0.04%
2023/04/10	0	0.00	1	51.30	51.40	-1	13,711	-0.01%
2023/04/07	5	51.24	1	51.00	50.80	4	13,678	0.03%
2023/04/06	8	52.80	9	52.93	51.90	-1	13,603	-0.01%
2023/03/31	9	51.67	1	51.40	51.50	8	13,485	0.06%
2023/03/30	2	50.75	2	51.30	50.70	0	13,582	0.00%
2023/03/29	6	50.32	12.5	50.62	51.10	-6.5	13,391	-0.05%
2023/03/28	18	49.54	15.2	50.02	48.50	2.8	13,112	0.02%
2023/03/27	1	48.25	0	0.00	48.05	1	12,701	0.01%
2023/03/24	3	46.05	0	0.00	47.50	3	12,630	0.02%
2023/03/21	0	0.00	4	45.96	45.45	-4	12,623	-0.03%
2023/03/20	10	45.24	2	46.13	45.80	8	12,591	0.06%
2023/03/17	2.3	43.87	5	44.69	43.10	-2.7	12,405	-0.02%
2023/03/16	6	44.64	6	45.14	44.15	0	12,317	0.00%
2023/03/15	1	46.80	0	0.00	46.55	1	12,378	0.01%
2023/03/14	2	47.00	1	47.25	47.00	1	12,440	0.01%
2023/03/13	0	47.35	1	47.25	47.10	-1	12,889	-0.01%
2023/03/10	4	49.78	2	49.65	48.20	2	14,009	0.01%
2023/03/09	2	50.60	0	0.00	50.60	2	14,839	0.01%
2023/03/08	4	51.43	4.1	51.74	51.80	-0.1	15,272	0.00%
2023/03/07	6	50.60	4	51.13	50.90	2	15,925	0.01%
2023/03/06	1.5	48.98	4	49.30	49.10	-2.5	15,791	-0.02%
2023/03/03	0	0.00	1	48.40	48.25	-1	15,673	-0.01%
2023/03/01	0	0.00	5	48.01	47.35	-5	15,591	-0.03%
2023/02/24	0	0.00	1	48.30	47.60	-1	15,639	-0.01%
2023/02/23	4.3	48.49	8	47.91	48.00	-3.7	15,656	-0.02%
2023/02/22	12	49.27	8	49.81	48.70	4	15,445	0.03%
2023/02/21	8	55.25	9	55.08	54.10	-1	15,113	-0.01%
2023/02/20	9	54.41	9	54.57	55.00	0	14,783	0.00%
2023/02/17	0	0.00	2	51.30	51.30	-2	14,276	-0.01%
2023/02/16	0	0.00	2	51.65	52.20	-2	14,087	-0.01%
2023/02/15	1	50.30	0	0.00	50.40	1	13,916	0.01%
2023/02/13	11	51.39	8	50.70	50.70	3	13,710	0.02%
2023/02/10	30	52.70	154	53.74	51.50	-124	13,452	-0.92%	大賣/鉅額交易
2023/02/09	12	50.30	14	49.84	50.70	-2	12,702	-0.02%
2023/02/08	11	52.73	12	50.24	49.10	-1	12,586	-0.01%
2023/02/07	0	0.00	2	48.95	49.40	-2	12,211	-0.02%
2023/02/06	3	48.87	0	0.00	48.55	3	12,110	0.02%
2023/02/03	0	0.00	1.3	48.28	47.65	-1.3	11,964	-0.01%
2023/02/02	17	50.22	3	49.95	49.60	14	11,797	0.12%
2023/02/01	12	48.68	8	49.34	48.40	4	11,384	0.04%
2023/01/31	19	49.43	44	48.35	49.40	-25	11,123	-0.22%
2023/01/30	145	47.11	16	48.31	48.85	129	10,565	1.22%	大買/鉅額交易
2023/01/17	15	44.54	15	45.23	44.45	0	10,143	0.00%
2023/01/16	2	42.20	0	0.00	42.10	2	9,662	0.02%
2023/01/13	1	42.20	2	42.45	42.00	-1	9,590	-0.01%
2023/01/12	4	41.99	6	42.21	42.50	-2	9,425	-0.02%
2023/01/11	23	43.49	7	43.05	42.30	16	9,065	0.18%
2023/01/09	1	40.35	1	40.80	40.80	0	8,206	0.00%
2023/01/05	1	39.60	0	0.00	39.60	1	8,046	0.01%
2022/12/29	0	40.80	0	0.00	39.95	0	7,708	0.00%
2022/12/26	9	42.03	0	0.00	42.25	9	7,521	0.12%
2022/12/23	2	41.70	4	41.81	41.60	-2	7,400	-0.03%
2022/12/22	6	43.49	0	0.00	43.10	6	7,244	0.08%
2022/12/21	6	46.80	6	47.20	47.85	0	7,004	0.00%
2022/12/16	2	51.30	0	0.00	51.00	2	7,104	0.03%
2022/12/15	0	0.00	3	54.00	54.00	-3	7,117	-0.04%
2022/12/13	3	52.20	0	0.00	51.70	3	7,041	0.04%
2022/12/12	4	52.18	1	52.00	52.00	3	7,009	0.04%
2022/12/09	0	0.00	2	51.50	51.50	-2	7,003	-0.03%
2022/12/07	1	49.00	3	49.50	49.20	-2	7,066	-0.03%
2022/12/06	1	51.60	0	0.00	52.80	1	6,959	0.01%
2022/12/05	8	52.23	9	52.81	53.00	-1	6,922	-0.01%
2022/12/02	6	52.57	7	51.47	51.20	-1	6,501	-0.02%
2022/12/01	11	47.92	40	49.00	51.30	-29	5,283	-0.55%
2022/11/30	31	44.07	16	46.37	46.65	15	4,347	0.34%
2022/11/29	51	41.08	56	42.00	42.45	-5	3,858	-0.13%
2022/11/28	1	38.40	4	38.58	38.60	-3	3,050	-0.10%
2022/11/21	1	37.45	1	36.90	36.80	0	2,890	0.00%
2022/11/18	0	0.00	7	35.78	35.95	-7	2,836	-0.25%
2022/11/17	0	32.50	0	0.00	34.35	0	2,771	0.00%
2022/11/14	0	0.00	1	34.05	34.00	-1	2,867	-0.03%
2022/11/11	2	34.85	0	0.00	33.90	2	2,893	0.07%
2022/11/10	1	34.70	1	34.75	34.30	0	2,877	0.00%
2022/11/09	0	0.00	1	34.20	33.50	-1	2,864	-0.03%
2022/11/08	0	0.00	5	34.45	33.90	-5	2,922	-0.17%
2022/11/04	5	33.84	0	0.00	32.55	5	3,025	0.17%
2022/11/03	8	30.60	0	0.00	32.15	8	3,096	0.26%
2022/10/28	0	29.10	0	0.00	28.70	0	3,381	0.00%
2022/10/11	0	0.00	1	35.05	33.00	-1	3,802	-0.03%
2022/10/05	3	36.30	3	35.75	36.00	0	4,061	0.00%
2022/09/28	0	0.00	2	35.75	33.55	-2	4,408	-0.05%
2022/09/27	2	37.35	4	35.50	37.25	-2	4,521	-0.04%
2022/09/26	0	35.80	21	36.13	35.90	-21	4,622	-0.45%
2022/09/23	29	40.89	1	40.20	37.55	28	4,669	0.60%
2022/09/22	0	0.00	1	40.00	40.20	-1	4,665	-0.02%
2022/09/21	0	0.00	3	38.90	38.85	-3	4,648	-0.06%
2022/09/20	3	38.45	0	0.00	38.80	3	4,621	0.06%
2022/09/16	1	38.55	0	0.00	38.55	1	4,541	0.02%
2022/09/14	2	38.70	0	0.00	38.70	2	4,368	0.05%
2022/09/13	0	0.00	1	38.80	38.25	-1	4,320	-0.02%
2022/09/12	1	36.50	2	38.05	39.00	-1	4,261	-0.02%
2022/09/08	2	35.40	0	0.00	36.45	2	4,179	0.05%
2022/09/06	0	0.00	1	34.75	33.65	-1	4,059	-0.02%
2022/09/05	1	34.15	0	0.00	34.60	1	4,000	0.02%
2022/08/26	1	39.50	0	0.00	39.35	1	3,727	0.03%
2022/08/25	0	0.00	1	40.05	41.15	-1	3,665	-0.03%
2022/08/22	1	39.25	0	0.00	39.05	1	3,516	0.03%
2022/08/19	0	0.00	6	39.03	39.90	-6	3,461	-0.17%
2022/08/18	2	37.28	2	37.85	37.65	0	3,335	0.00%
2022/08/17	2	37.83	1	38.80	37.55	1	3,289	0.03%
2022/08/16	0	0.00	103	37.31	37.20	-103	3,242	-3.18%	大賣/鉅額交易
2022/08/15	105	37.12	85	35.57	38.00	20	3,211	0.62%	大買/
2022/08/12	0	0.00	7.1	36.77	36.05	-7.1	3,136	-0.23%
2022/08/11	39	36.65	3	36.50	36.05	36	3,052	1.18%
2022/08/10	53	35.82	46	34.80	35.00	7	2,947	0.24%
2022/08/09	16	33.68	1	33.95	35.05	15	2,803	0.54%
2022/08/08	11	31.80	5	33.36	33.70	6	2,654	0.23%
2022/08/05	20	30.40	4	30.64	30.65	16	2,488	0.64%
2022/08/04	2	27.58	0	0.00	27.90	2	2,438	0.08%
2022/08/03	1	26.95	0	0.00	26.60	1	2,392	0.04%
2022/08/02	0	0.00	18	28.35	28.50	-18	2,340	-0.77%
2022/08/01	0	0.00	1	29.40	29.00	-1	2,309	-0.04%
2022/07/29	1	29.70	0	0.00	30.05	1	2,279	0.04%
2022/07/26	2	29.93	2	29.15	29.45	0	2,130	0.00%
2022/07/25	0	0.00	1	30.40	30.40	-1	2,028	-0.05%
2022/07/22	2	28.00	0	0.00	27.65	2	1,935	0.10%
2022/07/20	0	0.00	20	27.85	27.10	-20	1,863	-1.07%
2022/07/19	20	27.70	50	27.27	27.50	-30	1,835	-1.63%
2022/07/18	50	27.45	0	0.00	28.00	50	1,802	2.77%
2022/07/12	18	28.80	2	28.48	29.00	16	1,442	1.11%
2022/07/11	1	26.35	1	27.30	27.00	0	1,328	0.00%
2022/07/08	0	0.00	1	27.30	27.00	-1	1,262	-0.08%
2022/07/07	0	0.00	1	25.85	25.85	-1	1,126	-0.09%
2022/07/06	1	24.85	0	0.00	23.50	1	1,055	0.09%
2022/07/05	0	0.00	2	25.45	25.85	-2	972	-0.21%
2022/07/04	0	0.00	3	24.58	25.85	-3	808	-0.37%
2022/07/01	4	22.88	0	0.00	23.50	4	680	0.59%
2022/06/30	0	0.00	2	22.48	22.60	-2	560	-0.36%
2022/05/23	1	20.45	1	20.30	19.95	0	353	0.00%
2022/05/16	0	19.20	0	0.00	19.05	0	308	0.00%
2022/05/06	0	0.00	1	18.40	19.00	-1	277	-0.36%
2022/04/21	1	19.10	0	0.00	19.40	1	260	0.38%
2022/04/15	0	0.00	1	18.00	18.00	-1	216	-0.46%
2022/04/14	0	18.20	0	0.00	18.10	0	218	0.00%
2022/03/22	0	0.00	5	17.85	18.00	-5	390	-1.28%
2022/03/07	0	17.70	0	0.00	17.30	0	494	0.00%
2022/02/11	0	18.50	0	0.00	18.30	0	758	0.00%
2022/02/07	0	17.95	0	0.00	17.90	0	768	0.00%
2022/01/26	0	0.00	2	17.18	17.05	-2	767	-0.26%
2022/01/06	0	0.00	1	19.05	18.95	-1	778	-0.13%
2022/01/05	0	0.00	50	19.37	18.85	-50	774	-6.46%
2022/01/04	50	20.65	0	0.00	19.90	50	755	6.62%
2021/12/24	0	0.00	3	18.55	18.55	-3	597	-0.50%
2021/12/10	0	19.00	0	0.00	18.70	0	614	0.00%
2021/11/16	0	0.00	2	19.60	19.60	-2	318	-0.63%
2021/10/27	1	17.90	0	0.00	17.70	1	363	0.27%
2021/09/23	0	0.00	1	16.95	16.90	-1	669	-0.15%
2021/09/22	0	0.00	6	16.98	16.90	-6	681	-0.88%
2021/09/06	2	17.75	0	0.00	17.75	2	774	0.26%
2021/08/31	1	17.80	0	0.00	17.80	1	763	0.13%
2021/07/29	1	19.25	0	0.00	19.30	1	1,010	0.10%
2021/07/23	0	0.00	1	19.90	20.35	-1	974	-0.10%
2021/07/16	25	19.71	35	19.87	19.55	-10	1,156	-0.86%
2021/07/13	1	19.70	0	0.00	19.40	1	1,227	0.08%
2021/07/01	0	0.00	1	19.00	18.85	-1	1,437	-0.07%
2021/06/23	1	19.10	0	0.00	19.30	1	1,596	0.06%
2021/06/22	2	19.00	0	0.00	19.00	2	1,605	0.12%
2021/06/17	3	20.23	1	20.05	20.00	2	1,624	0.12%
2021/06/08	0	0.00	1	18.60	18.50	-1	1,660	-0.06%
2021/06/04	1	19.10	0	0.00	18.75	1	1,800	0.06%
2021/06/02	0	0.00	5	19.60	20.00	-5	1,790	-0.28%
2021/06/01	0	0.00	3	20.10	20.05	-3	1,687	-0.18%
2021/05/31	3	19.45	0	0.00	19.45	3	1,675	0.18%
2021/05/21	0	0.00	1	18.15	18.00	-1	1,678	-0.06%
2021/05/20	5	17.65	0	0.00	17.15	5	1,728	0.29%
2021/05/19	5	17.65	1	17.45	17.75	4	1,733	0.23%
2021/05/18	2	16.40	0	0.00	17.15	2	1,747	0.11%
2021/05/12	2	17.20	0	0.00	17.30	2	1,686	0.12%
2021/04/26	0	0.00	1	23.15	23.10	-1	1,457	-0.07%
2021/04/22	0	0.00	5	23.74	22.95	-5	1,422	-0.35%
2021/04/15	1	26.00	1	25.70	25.70	0	1,276	0.00%
2021/04/12	1	26.10	0	0.00	26.05	1	1,247	0.08%
2021/04/09	10	25.50	10	25.53	25.95	0	1,216	0.00%
2021/04/01	16	25.21	15	25.16	25.25	1	1,108	0.09%
2021/03/31	1	23.60	0	0.00	24.10	1	993	0.10%
2021/02/19	0	0.00	20	24.00	24.20	-20	1,326	-1.51%
2021/02/01	1	21.40	0	0.00	22.20	1	1,527	0.07%
2021/01/26	1	22.20	0	0.00	22.20	1	1,626	0.06%
2020/12/21	0	0.00	1	26.40	26.60	-1	1,820	-0.05%
2020/12/11	0	0.00	1	26.80	26.30	-1	1,985	-0.05%
2020/12/07	1	28.85	0	0.00	28.15	1	2,292	0.04%
2020/12/03	1	30.20	7	31.15	29.30	-6	2,294	-0.26%
2020/11/23	0	0.00	1	28.60	28.50	-1	2,420	-0.04%
2020/11/20	1	29.20	0	0.00	28.70	1	2,430	0.04%
2020/11/18	1	28.05	3	28.25	28.35	-2	2,416	-0.08%
2020/11/17	3	28.07	2	27.80	28.15	1	2,480	0.04%
2020/11/16	0	0.00	5	27.05	27.20	-5	2,527	-0.20%
2020/11/13	0	0.00	1	26.80	26.80	-1	2,597	-0.04%
2020/11/12	1	26.70	1	26.90	26.35	0	2,664	0.00%
2020/11/10	2	26.58	0	0.00	26.20	2	2,921	0.07%
2020/11/09	5	27.45	4	27.75	27.10	1	3,255	0.03%
2020/11/06	2	26.35	1	26.80	26.35	1	3,287	0.03%
2020/11/05	5	25.42	0	0.00	25.25	5	3,218	0.16%
2020/11/03	0	0.00	2	25.60	25.40	-2	3,260	-0.06%
2020/10/20	1	26.80	4	27.10	26.70	-3	4,326	-0.07%
2020/10/19	3	26.68	0	0.00	26.50	3	4,379	0.07%
2020/10/12	1	25.85	0	0.00	26.15	1	4,650	0.02%
2020/10/08	3	27.30	0	0.00	27.30	3	4,665	0.06%
2020/10/07	1	27.25	0	0.00	27.25	1	4,688	0.02%
2020/10/06	0	0.00	1	27.50	27.40	-1	4,740	-0.02%
2020/09/29	1	26.80	1	27.35	26.70	0	5,026	0.00%
2020/09/25	1	26.80	4	25.60	26.25	-3	5,952	-0.05%
2020/09/24	6	27.58	0	0.00	27.35	6	6,373	0.09%
2020/09/22	7	28.19	0	0.00	28.25	7	6,990	0.10%
2020/09/21	1	29.15	0	0.00	29.10	1	7,095	0.01%
2020/09/18	4	29.85	0	0.00	29.80	4	7,109	0.06%
2020/09/16	1	30.05	6	30.55	29.90	-5	7,134	-0.07%
2020/09/15	1	31.40	1	31.60	30.65	0	7,208	0.00%
2020/09/14	2	31.30	7	31.16	30.70	-5	7,299	-0.07%
2020/09/11	2	29.63	6	30.43	30.25	-4	7,170	-0.06%
2020/09/10	3	29.93	7	30.42	29.80	-4	7,122	-0.06%
2020/09/09	0	0.00	3	29.50	29.30	-3	7,078	-0.04%
2020/09/08	1	28.80	0	0.00	28.80	1	7,074	0.01%
2020/09/07	3	29.52	1	30.30	28.85	2	7,080	0.03%
2020/09/04	2	30.03	1	29.50	29.95	1	7,055	0.01%
2020/09/03	3	30.45	3	30.37	30.10	0	7,016	0.00%
2020/09/02	20	30.20	20	30.28	31.10	0	6,930	0.00%
2020/09/01	4	28.33	3	28.40	28.30	1	6,792	0.01%
2020/08/31	6	28.10	7	28.07	27.95	-1	6,787	-0.01%
2020/08/27	3	28.05	0	0.00	27.40	3	6,824	0.04%
2020/08/26	0	0.00	1	28.10	28.20	-1	6,834	-0.01%
2020/08/25	5	27.82	0	0.00	27.70	5	6,822	0.07%
2020/08/24	1	27.20	0	0.00	27.45	1	6,819	0.01%
2020/08/21	1	27.30	2	27.58	27.75	-1	6,827	-0.01%
2020/08/20	9	26.81	9	26.63	25.80	0	6,782	0.00%
2020/08/19	4	29.90	1	29.15	28.60	3	6,700	0.04%
2020/08/18	10	30.55	3	31.13	30.85	7	6,735	0.10%
2020/08/17	7	32.17	1	32.05	31.55	6	6,751	0.09%
2020/08/14	3	31.68	4	32.25	31.80	-1	6,747	-0.01%
2020/08/13	13	31.99	17	32.26	33.05	-4	6,606	-0.06%
2020/08/12	1	28.45	4	29.66	30.10	-3	6,279	-0.05%
2020/08/11	8	27.60	0	0.00	27.40	8	6,228	0.13%
2020/08/06	1	28.50	3	28.20	28.20	-2	6,313	-0.03%
2020/08/05	0	0.00	1	29.50	29.15	-1	6,412	-0.02%
2020/08/04	0	0.00	5	28.38	28.85	-5	6,458	-0.08%
2020/08/03	0	0.00	27	28.07	28.20	-27	6,424	-0.42%
2020/07/31	1	28.40	2	28.55	28.35	-1	6,419	-0.02%
2020/07/30	0	0.00	6	27.55	27.75	-6	6,375	-0.09%
2020/07/29	17	26.81	2	27.18	27.30	15	6,357	0.24%
2020/07/28	18	27.00	7	27.01	26.60	11	6,282	0.18%
2020/07/27	8	29.94	0	0.00	28.85	8	6,184	0.13%
2020/07/24	7	32.25	11	32.42	31.80	-4	6,070	-0.07%
2020/07/23	6	31.21	0	0.00	31.20	6	5,660	0.11%
2020/07/22	5	31.50	8	32.06	31.75	-3	5,608	-0.05%
2020/07/21	2	30.90	0	0.00	31.75	2	5,490	0.04%
2020/07/17	0	0.00	2	29.63	29.25	-2	5,456	-0.04%
2020/07/16	1	29.85	0	0.00	30.55	1	5,427	0.02%
2020/07/15	1	30.60	5	31.00	29.55	-4	5,381	-0.07%
2020/07/14	3	31.50	1	32.00	30.75	2	5,345	0.04%
2020/07/13	2	31.05	1	31.25	31.50	1	5,304	0.02%
2020/07/10	1	31.50	0	0.00	31.50	1	5,255	0.02%
2020/07/09	3	34.83	5	34.89	34.00	-2	5,149	-0.04%
2020/07/08	3	35.17	0	0.00	35.25	3	5,049	0.06%
2020/07/07	26	36.33	20	36.69	35.35	6	4,966	0.12%
2020/07/06	7	34.63	4	34.59	35.30	3	4,304	0.07%
2020/07/03	5	31.95	6	31.60	32.10	-1	4,067	-0.02%
2020/07/02	4	28.26	22	28.40	29.20	-18	3,614	-0.50%
2020/07/01	15	25.90	46	25.99	26.55	-31	3,275	-0.95%
2020/06/30	4	24.10	17	24.23	24.25	-13	2,928	-0.44%
2020/06/29	2	23.43	6	23.48	22.95	-4	2,782	-0.14%
2020/06/24	4	23.26	21	23.75	23.30	-17	2,747	-0.62%
2020/06/23	11	23.32	10	23.01	23.05	1	2,692	0.04%
2020/06/22	2	24.15	3	23.83	23.45	-1	2,670	-0.04%
2020/06/19	0	0.00	22.5	24.24	24.35	-22.5	2,548	-0.88%
2020/06/18	5	22.15	0	0.00	22.15	5	2,359	0.21%
2020/06/17	0	0.00	2	22.25	22.10	-2	2,350	-0.09%
2020/06/16	2	21.85	1	22.20	22.15	1	2,328	0.04%
2020/06/15	0	0.00	3	21.57	21.30	-3	2,314	-0.13%
2020/06/12	11	20.75	0	0.00	21.10	11	2,282	0.48%
2020/06/11	10	21.85	9	21.28	21.10	1	2,307	0.04%
2020/06/10	15	21.98	15	22.11	22.35	0	2,333	0.00%
2020/06/09	0	0.00	34	22.60	22.05	-34	2,337	-1.45%
2020/06/08	14	23.15	493	22.94	22.65	-479	2,335	-20.51%	大賣/鉅額交易
2020/06/05	5	23.75	0	0.00	23.65	5	2,302	0.22%
2020/06/04	0	0.00	205	24.15	23.85	-205	2,291	-8.95%	大賣/鉅額交易
2020/06/03	23	23.59	0	0.00	23.55	23	2,250	1.02%
2020/06/02	0	0.00	34	23.74	23.35	-34	2,249	-1.51%
2020/06/01	57	23.94	0	0.00	23.55	57	2,205	2.58%
2020/05/29	14	23.45	0	0.00	23.50	14	2,185	0.64%
2020/05/28	13	23.82	1	23.80	23.25	12	2,163	0.55%
2020/05/27	2	24.75	9	24.91	24.45	-7	2,127	-0.33%
2020/05/26	48	24.65	2	24.60	24.40	46	2,088	2.20%
2020/05/25	20	23.75	141	24.78	24.75	-121	2,046	-5.91%	大賣/鉅額交易
2020/05/22	185	23.72	65	23.78	23.50	120	1,933	6.21%	大買/鉅額交易
2020/05/21	631	23.76	11	22.82	23.90	620	1,837	33.74%	大買/鉅額交易
2020/05/19	12	21.34	12	21.30	21.05	0	1,722	0.00%
2020/05/18	5	21.65	9	21.84	20.95	-4	1,723	-0.23%
2020/05/15	13	22.21	2	21.90	22.45	11	1,652	0.67%
2020/05/14	3	23.48	3	23.60	22.50	0	1,597	0.00%
2020/05/13	2	23.25	5	23.59	23.90	-3	1,555	-0.19%
2020/05/12	1	23.05	1	23.15	23.80	0	1,517	0.00%
2020/05/11	0	0.00	5	22.40	22.40	-5	1,391	-0.36%
2020/05/07	0	0.00	5	20.25	20.45	-5	1,295	-0.39%
2020/05/06	0	0.00	4	20.11	19.95	-4	1,284	-0.31%
2020/05/05	0	0.00	6	19.80	19.80	-6	1,278	-0.47%
2020/05/04	0	0.00	1	19.45	19.40	-1	1,264	-0.08%
2020/04/29	0	0.00	14	18.56	18.90	-14	1,251	-1.12%
2020/04/28	0	0.00	3	17.30	17.45	-3	1,228	-0.24%
2020/04/23	0	0.00	3	16.60	16.60	-3	1,194	-0.25%
2020/04/20	5	15.69	1	15.85	15.80	4	1,237	0.32%
2020/04/16	8	15.34	5	15.50	15.80	3	1,261	0.24%
2020/04/15	0	0.00	31	15.25	15.20	-31	1,253	-2.47%
2020/04/14	10	14.75	7	15.00	15.05	3	1,285	0.23%
2020/04/13	6	14.56	0	0.00	14.35	6	1,424	0.42%
2020/04/10	6	14.72	25	14.54	14.80	-19	1,506	-1.26%
2020/04/09	28	14.76	160	14.98	14.80	-132	1,574	-8.38%	大賣/鉅額交易
2020/04/08	160	14.19	0	0.00	14.45	160	1,647	9.71%	大買/鉅額交易
2020/04/07	0	0.00	2	13.00	13.15	-2	1,951	-0.10%
2020/03/31	2	11.30	0	0.00	11.35	2	1,992	0.10%
2020/03/19	0	0.00	1	10.50	10.50	-1	2,126	-0.05%
2020/03/17	0	0.00	2	13.00	12.65	-2	2,135	-0.09%
2020/03/12	3	18.33	0	0.00	17.30	3	2,114	0.14%
2020/03/09	2	19.60	1	19.55	19.30	1	2,079	0.05%
2020/03/04	0	0.00	1	19.80	19.80	-1	2,075	-0.05%
2020/03/03	1	19.80	0	0.00	19.80	1	2,086	0.05%
2020/03/02	4	19.65	0	0.00	19.50	4	2,101	0.19%
2020/02/27	4	20.18	4	19.83	19.70	0	2,111	0.00%
2020/02/20	5	21.50	7	21.40	21.25	-2	2,202	-0.09%
2020/02/19	1	20.80	1	20.95	21.35	0	2,210	0.00%
2020/02/18	3	20.85	3	20.78	20.75	0	2,194	0.00%
2020/02/17	3	20.95	0	0.00	20.95	3	2,210	0.14%
2020/02/13	3	21.35	3	21.12	21.10	0	2,263	0.00%
2020/02/12	5	21.19	2	21.15	21.10	3	2,271	0.13%
2020/02/11	2	20.90	0	0.00	20.80	2	2,270	0.09%
2020/02/07	5	20.89	3	20.23	20.25	2	2,345	0.09%
2020/02/05	2	21.10	2	20.75	20.75	0	2,487	0.00%
2020/02/03	4	19.80	0	0.00	19.70	4	2,565	0.16%
2020/01/31	12	22.15	12	21.63	21.45	0	2,600	0.00%
2020/01/30	12	22.35	16	22.71	22.35	-4	2,811	-0.14%
2020/01/20	11	24.65	0	0.00	24.80	11	2,962	0.37%
2020/01/17	6	24.69	2	25.25	24.70	4	3,082	0.13%
2020/01/16	0.9	25.00	0	0.00	25.00	0.9	3,070	0.03%
2020/01/15	7	25.31	0	0.00	25.35	7	3,060	0.23%
2020/01/14	15	25.52	28	25.30	25.65	-13	3,036	-0.43%
2020/01/13	4	24.24	3	24.45	24.65	1	2,964	0.03%
2020/01/10	3	24.40	0	0.00	24.15	3	2,959	0.10%
2020/01/08	8	24.45	0	0.00	24.20	8	3,003	0.27%
2020/01/07	8	25.41	3	26.13	25.20	5	2,965	0.17%
2020/01/06	6	25.75	2	25.45	25.50	4	2,817	0.14%
2020/01/03	13	25.74	0	0.00	25.05	13	2,734	0.48%
2020/01/02	10	25.40	9	25.87	25.75	1	2,654	0.04%
2019/12/31	10	24.70	12	25.44	25.55	-2	2,553	-0.08%
2019/12/30	1	23.90	0	0.00	23.90	1	2,237	0.04%
2019/12/27	0	0.00	1	23.55	23.50	-1	2,207	-0.05%
2019/12/25	0	0.00	6	23.54	23.60	-6	2,248	-0.27%
2019/12/24	0	0.00	7	23.84	23.25	-7	2,250	-0.31%
2019/12/19	2	23.90	0	0.00	23.40	2	2,438	0.08%
2019/12/18	3	23.18	0	0.00	23.05	3	2,398	0.13%
2019/12/13	17	23.09	0	0.00	23.20	17	2,367	0.72%
2019/12/12	0	0.00	1	24.15	23.25	-1	2,349	-0.04%
2019/12/11	18	24.58	24	24.79	24.00	-6	2,311	-0.26%
2019/12/10	1	23.85	0	0.00	23.60	1	2,205	0.05%
2019/12/09	20	23.86	1	23.90	23.90	19	2,198	0.86%
2019/12/06	6	23.87	0	0.00	23.80	6	2,190	0.27%
2019/12/05	4	24.11	8	24.29	23.80	-4	2,186	-0.18%
2019/12/04	2	24.00	4	24.25	24.15	-2	2,186	-0.09%
2019/12/02	1	23.55	0	0.00	23.60	1	2,178	0.05%
2019/11/29	12	23.91	0	0.00	23.90	12	2,198	0.55%
2019/11/21	10	24.80	10	24.90	24.75	0	2,131	0.00%
2019/11/20	5	25.05	7	24.96	24.80	-2	2,110	-0.09%
2019/11/19	2	25.60	0	0.00	25.50	2	2,120	0.09%
2019/11/18	6	25.45	6	25.26	24.90	0	2,062	0.00%
2019/11/15	5	24.70	5	24.60	24.85	0	2,045	0.00%
2019/11/13	5	24.45	5	25.28	25.10	0	2,016	0.00%
2019/11/11	0	0.00	2	23.78	23.45	-2	1,949	-0.10%
2019/11/08	2	25.20	0	0.00	24.95	2	1,925	0.10%
2019/11/07	7	25.51	7	24.51	24.50	0	1,905	0.00%
2019/11/05	5	26.40	5	27.10	26.35	0	1,813	0.00%
2019/11/04	0	0.00	6	28.20	27.60	-6	1,767	-0.34%
2019/11/01	5	27.00	6	25.91	27.45	-1	1,654	-0.06%
2019/10/31	0	0.00	47	25.68	25.60	-47	1,565	-3.00%
2019/10/30	3	26.30	0	0.00	26.40	3	1,532	0.20%
2019/10/29	4	26.83	20	26.65	25.85	-16	1,464	-1.09%
2019/10/28	3	24.53	10	25.95	25.95	-7	1,234	-0.57%
2019/10/25	6	23.24	5	23.20	23.60	1	1,054	0.09%
2019/10/17	2	22.20	2	22.65	23.10	0	928	0.00%
2019/10/14	0	0.00	2	21.35	21.40	-2	846	-0.24%
2019/10/02	23	22.72	9	22.97	22.60	14	843	1.66%
2019/09/26	6	22.90	7	22.39	22.30	-1	833	-0.12%
2019/09/25	5	22.44	0	0.00	22.30	5	787	0.63%
2019/09/24	7	22.51	4	21.05	22.75	3	705	0.43%
2019/09/19	0	0.00	5	20.26	20.25	-5	567	-0.88%
2019/09/18	4	20.16	2	20.15	20.10	2	580	0.34%
2019/09/11	2	20.30	0	0.00	20.50	2	598	0.33%
2019/09/10	1	21.00	0	0.00	20.35	1	601	0.17%
2019/09/06	6	21.11	4	21.13	21.05	2	678	0.29%
2019/09/05	2	21.05	0	0.00	21.05	2	675	0.30%
2019/09/03	0	0.00	4	21.45	21.10	-4	674	-0.59%
2019/08/30	4	20.70	0	0.00	20.65	4	642	0.62%
2019/08/22	0	0.00	72	21.19	21.25	-72	619	-11.62%
2019/08/20	12	20.49	0	0.00	20.00	12	592	2.03%
2019/07/25	1	23.20	9	23.17	22.85	-8	586	-1.36%
2019/07/24	0	0.00	14	22.88	22.75	-14	573	-2.44%
2019/07/23	40	22.77	7	22.81	22.75	33	572	5.76%
2019/07/22	1	22.00	0	0.00	21.85	1	558	0.18%
2019/07/17	0	0.00	1	22.55	22.15	-1	567	-0.18%
2019/07/16	1	22.50	1	22.80	22.45	0	571	0.00%
2019/07/15	22	22.41	0	0.00	22.40	22	576	3.82%
2019/07/11	2	22.10	2	22.30	22.20	0	589	0.00%
2019/07/09	5	22.18	0	0.00	22.00	5	611	0.82%
2019/07/05	2	22.65	0	0.00	22.70	2	606	0.33%
2019/06/18	0	0.00	4	21.00	21.05	-4	702	-0.57%
2019/06/17	4	21.58	0	0.00	21.20	4	710	0.56%
2019/06/13	1	19.85	0	0.00	19.80	1	700	0.14%
2019/06/11	4	18.84	0	0.00	19.15	4	709	0.56%
2019/05/17	4	20.53	1	19.60	19.50	3	1,411	0.21%
2019/05/09	3	21.48	0	0.00	20.45	3	1,416	0.21%
2019/04/15	1	26.20	1	26.15	25.40	0	1,551	0.00%
2019/04/09	2	26.30	0	0.00	26.10	2	1,669	0.12%
2019/03/22	6	27.03	0	0.00	26.50	6	1,647	0.36%
2019/03/19	0	0.00	8	27.91	27.75	-8	1,598	-0.50%
2019/03/15	5	27.19	1	27.15	27.20	4	1,573	0.25%
2019/03/12	3	27.68	0	0.00	27.20	3	1,647	0.18%
2019/03/08	0	0.00	1	27.05	27.45	-1	1,661	-0.06%
2019/03/07	1	27.80	5	28.35	27.85	-4	1,644	-0.24%
2019/03/06	3	27.37	0	0.00	27.65	3	1,588	0.19%
2019/03/05	1	27.45	0	0.00	27.45	1	1,581	0.06%
2019/03/04	1	28.20	1	28.35	28.45	0	1,556	0.00%
2019/02/27	2	27.53	2	27.88	28.10	0	1,531	0.00%
2019/02/26	1	28.50	62	28.46	28.10	-61	1,509	-4.04%
2019/02/25	3	27.82	1	28.50	28.50	2	1,456	0.14%
2019/02/22	2	27.45	7	27.41	27.15	-5	1,379	-0.36%
2019/02/21	5	26.76	4	26.53	27.15	1	1,278	0.08%
2019/02/20	4	24.00	23.1	24.06	24.95	-19.1	1,096	-1.74%
2019/02/15	0	0.00	1	23.15	22.60	-1	999	-0.10%
2019/02/14	1	22.80	0	0.00	22.80	1	1,002	0.10%
2019/02/12	0	0.00	9	23.05	23.25	-9	1,025	-0.88%
2019/02/11	0	0.00	7	23.05	22.95	-7	1,045	-0.67%
2019/01/30	1	22.60	1	22.75	22.55	0	1,042	0.00%
2019/01/28	0	0.00	2	23.00	22.60	-2	1,031	-0.19%
2019/01/24	1	22.25	2	21.88	21.95	-1	1,011	-0.10%
2019/01/21	0	0.00	17	21.84	21.80	-17	1,011	-1.68%
2019/01/15	1	22.90	0	0.00	22.70	1	1,001	0.10%
2019/01/10	0	0.00	1	23.70	23.45	-1	962	-0.10%
2019/01/09	1	22.90	1	24.05	22.90	0	942	0.00%
2019/01/07	1	24.15	11	24.30	23.90	-10	880	-1.14%
2019/01/04	12	22.69	12	23.16	23.00	0	827	0.00%
2019/01/03	0	0.00	2	23.50	23.00	-2	812	-0.25%
2019/01/02	10	23.16	11	23.50	23.55	-1	771	-0.13%
2018/12/28	1	22.05	0	0.00	21.75	1	697	0.14%
2018/12/26	0	0.00	3	21.80	21.10	-3	679	-0.44%
2018/12/25	3	22.10	2	21.65	21.80	1	670	0.15%
2018/12/21	2	19.93	2	20.08	20.20	0	595	0.00%
2018/12/17	2	21.30	1	21.10	20.95	1	588	0.17%
2018/12/14	1	21.00	1	21.20	21.35	0	584	0.00%
2018/12/13	0	0.00	8	22.13	21.75	-8	577	-1.38%
2018/12/12	3	21.25	1	21.25	21.25	2	552	0.36%
2018/12/10	4	21.29	3	20.97	20.45	1	536	0.19%
2018/12/07	0	0.00	1	19.85	21.10	-1	496	-0.20%
2018/12/06	5	19.76	4	20.58	19.45	1	466	0.21%
2018/12/05	12	21.65	4	22.19	21.40	8	454	1.76%
2018/12/04	2	21.13	2	21.33	21.50	0	409	0.00%
2018/11/28	0	0.00	3	19.17	19.30	-3	370	-0.81%
2018/11/27	0	0.00	1	18.70	18.65	-1	363	-0.27%
2018/11/23	2	18.18	2	18.33	18.10	0	361	0.00%
2018/11/22	3	18.73	1	18.70	18.00	2	358	0.56%
2018/11/21	2	17.93	0	0.00	18.10	2	348	0.57%
2018/11/19	2	18.10	0	0.00	17.90	2	354	0.56%
2018/11/13	1	16.50	1	16.70	16.65	0	381	0.00%
2018/11/08	2	18.00	2	18.45	18.50	0	354	0.00%
2018/11/07	0	0.00	1	16.75	16.85	-1	328	-0.30%
2018/11/05	1	16.45	0	0.00	16.35	1	340	0.29%
2018/10/30	2	15.78	3	15.70	15.80	-1	343	-0.29%
2018/10/29	1	15.20	1	15.55	15.35	0	338	0.00%
2018/10/26	1	15.90	1	15.80	15.15	0	337	0.00%
2018/10/24	0	0.00	2	17.15	17.20	-2	322	-0.62%
2018/10/17	8	17.04	9	17.01	16.90	-1	330	-0.30%
2018/10/16	1	16.70	6	16.55	16.50	-5	338	-1.48%
2018/10/15	2	16.15	2	16.40	16.05	0	345	0.00%
2018/10/12	2	15.95	8	16.48	16.45	-6	349	-1.72%
2018/10/09	0	0.00	4	19.45	19.20	-4	377	-1.06%
2018/10/01	0	0.00	1	20.90	20.70	-1	406	-0.25%
2018/09/28	3	21.27	3	20.92	20.65	0	416	0.00%
2018/09/27	1	20.55	0	0.00	20.40	1	425	0.23%
2018/09/18	0	0.00	1	20.60	20.60	-1	601	-0.17%
2018/09/17	0	0.00	1	20.70	20.75	-1	605	-0.17%
2018/09/07	1	21.95	0	0.00	21.30	1	669	0.15%
2018/08/24	10	22.46	0	0.00	21.90	10	1,299	0.77%
2018/08/13	3	23.20	0	0.00	22.70	3	1,351	0.22%
2018/08/08	1	25.00	0	0.00	24.90	1	1,343	0.07%
2018/08/02	0	0.00	1	25.65	25.60	-1	1,344	-0.07%
2018/07/18	3	27.50	3	27.98	26.40	0	1,374	0.00%
2018/07/09	2	26.50	12	26.10	26.00	-10	1,332	-0.75%
2018/07/06	2	25.75	0	0.00	26.20	2	1,334	0.15%
2018/07/05	5	26.07	5	25.75	25.60	0	1,355	0.00%
2018/07/04	8	26.24	1	26.30	26.45	7	1,347	0.52%
2018/07/03	6	27.36	4	26.54	26.25	2	1,343	0.15%
2018/07/02	4	29.09	5	29.22	27.50	-1	1,337	-0.07%
2018/06/29	4	27.38	9	27.70	28.20	-5	1,264	-0.40%
2018/06/21	6	26.63	0.1	27.00	26.45	5.9	1,377	0.43%
2018/06/14	5	30.25	5	30.10	29.25	0	1,349	0.00%
2018/06/13	3	31.70	3	29.70	29.65	0	1,335	0.00%
2018/06/12	5	32.00	5	31.70	30.60	0	1,302	0.00%
2018/06/08	24	31.11	25	31.24	30.70	-1	1,223	-0.08%
2018/06/07	0	0.00	1	29.90	29.45	-1	1,097	-0.09%
2018/06/06	3	30.75	0	0.00	30.10	3	1,089	0.28%
2018/06/05	0	0.00	2	30.30	29.50	-2	1,049	-0.19%
2018/06/04	38	29.82	8	30.59	30.60	30	993	3.02%
2018/06/01	3	27.17	0	0.00	28.05	3	854	0.35%
2018/05/29	1	26.75	0	0.00	26.85	1	792	0.13%
2018/05/28	21	26.92	1	26.80	27.05	20	769	2.60%
2018/05/25	0	0.00	1	24.90	24.60	-1	740	-0.14%
2018/05/09	2	24.65	1	25.25	24.50	1	883	0.11%
2018/04/17	0	0.00	2	27.30	26.75	-2	1,084	-0.18%
2018/04/11	6	28.86	6	29.07	29.10	0	1,103	0.00%
2018/04/10	0	0.00	1	28.15	27.65	-1	1,098	-0.09%
2018/04/09	1	27.60	0	0.00	27.60	1	1,115	0.09%
2018/03/28	0	0.00	250	30.37	30.80	-250	1,362	-18.35%	大賣/鉅額交易
2018/03/27	0	0.00	104	30.47	30.55	-104	1,417	-7.34%	大賣/鉅額交易
2018/03/23	25	27.71	0	0.00	27.70	25	1,478	1.69%
2018/03/22	34	29.61	4	29.15	28.95	30	1,480	2.03%
2018/03/14	1	29.55	0	0.00	29.30	1	1,665	0.06%
2018/03/12	51	29.74	0	0.00	29.55	51	1,778	2.87%
2018/03/09	301	30.33	2	30.40	29.80	299	1,887	15.84%	大買/鉅額交易
2018/03/07	1	28.50	0	0.00	28.70	1	2,309	0.04%
2018/03/06	1	28.70	25	28.80	28.70	-24	2,586	-0.93%
2018/03/01	0	0.00	1	29.60	29.20	-1	2,912	-0.03%
2018/02/27	4	30.10	0	0.00	29.70	4	2,961	0.14%
2018/02/26	0	0.00	2	29.90	29.50	-2	2,958	-0.07%
2018/02/22	3	29.20	3	29.55	29.60	0	2,953	0.00%
2018/02/21	0	0.00	3	29.70	29.95	-3	2,939	-0.10%
2018/02/09	4	29.03	0	0.00	28.85	4	2,928	0.14%
2018/02/06	4	32.29	3	30.95	30.65	1	2,903	0.03%
2018/02/05	1	34.00	0	0.00	33.95	1	2,875	0.03%
2018/02/02	7	35.68	7	34.90	34.90	0	2,883	0.00%
2018/01/30	8	35.89	6	35.18	35.35	2	2,811	0.07%
2018/01/29	5	35.86	7	35.31	35.70	-2	2,777	-0.07%
2018/01/26	6	35.19	7	35.39	35.15	-1	2,757	-0.04%
2018/01/25	1	34.45	2	35.18	35.05	-1	2,736	-0.04%
2018/01/24	10	34.10	0	0.00	34.10	10	2,698	0.37%
2018/01/22	15	32.60	0	0.00	32.70	15	2,691	0.56%
2018/01/16	0	0.00	11	34.22	33.75	-11	2,679	-0.41%
2018/01/15	11	33.21	0	0.00	33.05	11	2,665	0.41%
2018/01/12	8	33.31	2	33.18	33.20	6	2,666	0.23%
2018/01/11	9	32.34	175	31.62	33.65	-166	2,656	-6.25%	大賣/鉅額交易
2018/01/05	1	35.40	0	0.00	34.90	1	2,605	0.04%
2018/01/03	3	35.00	0	0.00	34.15	3	2,574	0.12%
2018/01/02	18	34.65	0	0.00	34.80	18	2,556	0.70%