瀚宇博 (5469)-凱基-鳳山券商分點個股進出

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
53.9
漲跌
▲0.3
漲幅
+0.56%
成交量
4,478張
產業
上市電子零組件類股▲0.48%
588人加入追蹤

立即追蹤
本地時間:13:30(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－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/06/24	0	0.00	2	54.90	53.60	-2	5,269	-0.04%
2024/06/21	0	0.00	3.5	54.41	54.40	-3.5	5,291	-0.07%
2024/06/19	0	0.00	1	55.50	55.10	-1	5,626	-0.02%
2024/06/14	1	55.10	0	0.00	54.80	1	6,962	0.01%
2024/06/13	0	0.00	1	54.80	54.80	-1	7,004	-0.01%
2024/06/11	0	0.00	1	56.00	55.40	-1	7,058	-0.01%
2024/06/07	5	55.30	0	0.00	55.20	5	7,084	0.07%
2024/06/06	6	55.93	1	55.80	55.60	5	7,150	0.07%
2024/06/05	11	57.77	10	56.50	56.50	1	7,169	0.01%
2024/06/04	4	57.60	0	0.00	57.60	4	7,192	0.06%
2024/06/03	5	57.80	0	0.00	57.40	5	7,187	0.07%
2024/05/31	2	60.05	2	60.60	59.20	0	7,095	0.00%
2024/05/30	2	59.95	0.2	59.80	58.50	1.8	6,965	0.03%
2024/05/29	3	59.97	3	60.00	60.20	0	6,873	0.00%
2024/05/28	0	0.00	3.1	59.00	59.20	-3.1	6,712	-0.05%
2024/05/27	2	59.20	6	57.98	58.00	-4	6,687	-0.06%
2024/05/23	2	58.05	1.1	58.19	57.10	0.9	6,600	0.01%
2024/05/22	1	57.00	0	0.00	58.00	1	6,618	0.02%
2024/05/21	1	57.70	4	57.18	57.40	-3	6,543	-0.05%
2024/05/20	5.1	55.51	0	0.00	55.70	5.1	6,391	0.08%
2024/05/17	1	56.00	0	0.00	55.10	1	6,296	0.02%
2024/05/16	3.1	57.87	6	58.62	56.70	-2.9	6,230	-0.05%
2024/05/15	4.1	60.33	3	59.80	58.60	1.1	6,239	0.02%
2024/05/14	1.1	56.49	4	56.55	56.60	-2.9	6,045	-0.05%
2024/05/13	7	54.80	20	54.50	55.40	-13	6,033	-0.22%
2024/04/30	1	56.00	0	0.00	56.10	1	6,464	0.02%
2024/04/29	1	56.70	0	0.00	56.70	1	6,448	0.02%
2024/04/23	1	54.50	0	0.00	54.50	1	6,463	0.02%
2024/04/22	0	0.00	1	54.40	54.40	-1	6,473	-0.02%
2024/04/18	1	56.40	0	56.58	56.60	1	6,405	0.02%
2024/04/17	8	56.70	0	0.00	56.60	8	6,406	0.12%
2024/04/16	0	56.50	1	57.80	56.70	-1	6,398	-0.02%
2024/04/12	1	60.40	1	58.90	58.90	0	6,323	0.00%
2024/04/11	2	59.10	3	59.07	59.50	-1	6,319	-0.02%
2024/04/09	1	60.70	0	0.00	60.70	1	6,302	0.02%
2024/04/08	1	61.70	0	0.00	62.00	1	6,278	0.02%
2024/04/03	0	0.00	1	61.40	61.30	-1	6,339	-0.02%
2024/04/02	2	61.05	0	0.00	61.20	2	6,315	0.03%
2024/04/01	0	0.00	1	61.70	61.00	-1	6,277	-0.02%
2024/03/29	3.1	61.63	4	62.28	60.80	-0.9	6,201	-0.01%
2024/03/28	9	64.68	8	64.58	63.20	1	5,938	0.02%
2024/03/27	3	62.80	6	63.67	63.60	-3	5,614	-0.05%
2024/03/26	5	61.96	8	61.16	60.90	-3	5,491	-0.05%
2024/03/25	1	62.60	0	0.00	62.50	1	5,434	0.02%
2024/03/22	6	63.28	5	64.26	62.40	1	5,361	0.02%
2024/03/21	26	67.24	20	67.55	67.00	6	5,175	0.12%
2024/03/20	0	0.00	11	63.15	64.90	-11	4,423	-0.25%
2024/03/14	0	0.00	1	55.50	55.20	-1	3,855	-0.03%
2024/03/13	0	0.00	2	55.10	54.70	-2	3,876	-0.05%
2024/03/12	3	54.20	0	0.00	55.00	3	3,920	0.08%
2024/03/11	1	54.10	0	0.00	53.30	1	3,909	0.03%
2024/03/08	2	55.85	1	56.50	54.90	1	3,921	0.03%
2024/03/07	2	58.60	0	0.00	57.40	2	4,168	0.05%
2024/03/06	1	58.30	0	0.00	58.30	1	4,347	0.02%
2024/03/05	4	58.08	0	0.00	58.30	4	4,428	0.09%
2024/03/04	0	0.00	2	57.70	57.80	-2	4,425	-0.05%
2024/03/01	1	57.50	0	0.00	57.50	1	4,423	0.02%
2024/02/29	0	0.00	2	56.80	56.60	-2	4,403	-0.05%
2024/02/27	0	0.00	1	57.20	57.20	-1	4,392	-0.02%
2024/02/26	1	57.90	0	0.00	57.80	1	4,359	0.02%
2024/02/23	1	60.80	1	59.30	58.40	0	4,341	0.00%
2024/02/22	5	62.30	2	62.00	62.00	3	4,255	0.07%
2024/02/21	2	61.80	4	62.40	62.10	-2	4,307	-0.05%
2024/02/20	6	62.67	3	63.17	62.50	3	4,307	0.07%
2024/02/19	3	62.07	8	62.38	62.00	-5	4,259	-0.12%
2024/02/16	6	61.55	9	62.21	61.50	-3	4,232	-0.07%
2024/02/15	1	60.10	5	59.96	60.00	-4	4,144	-0.10%
2024/02/01	0	0.00	1	57.10	57.50	-1	4,019	-0.02%
2024/01/29	3	57.60	0	0.00	57.80	3	3,956	0.08%
2024/01/26	8	56.64	7	57.04	57.00	1	3,827	0.03%
2024/01/24	2	55.90	0	0.00	55.30	2	3,832	0.05%
2024/01/19	0	53.90	0	0.00	53.80	0	3,946	0.00%
2024/01/12	0	0.00	5	53.30	53.70	-5	3,976	-0.13%
2024/01/10	5	53.60	0	0.00	54.00	5	4,002	0.12%
2024/01/04	2	55.00	1	55.50	55.80	1	4,024	0.02%
2023/12/29	3	55.00	1	54.70	55.30	2	4,103	0.05%
2023/12/28	0	54.30	5	54.50	54.20	-5	4,022	-0.12%
2023/12/27	1	54.40	0	0.00	54.20	1	4,021	0.02%
2023/12/26	1	53.90	0	0.00	54.20	1	4,024	0.02%
2023/12/22	1	54.50	0	0.00	54.50	1	4,009	0.02%
2023/12/21	1	54.80	0	0.00	54.80	1	3,997	0.03%
2023/12/20	2	55.90	0	0.00	55.60	2	3,986	0.05%
2023/12/19	2	56.50	2	56.40	56.00	0	3,976	0.00%
2023/12/18	5	59.06	50	57.90	57.90	-45	3,957	-1.14%
2023/12/15	5	64.14	15	62.80	62.80	-10	3,906	-0.26%
2023/12/14	0	0.00	1	62.70	63.00	-1	3,881	-0.03%
2023/12/13	2	62.20	0	0.00	61.80	2	3,880	0.05%
2023/12/12	1	62.00	0	0.00	61.60	1	3,936	0.03%
2023/12/11	0	0.00	1	61.40	61.40	-1	3,996	-0.03%
2023/12/07	0	0.00	3	63.73	63.70	-3	4,058	-0.07%
2023/12/06	50	63.00	0	0.00	62.90	50	4,065	1.23%
2023/12/05	2	61.60	1	61.80	62.10	1	4,062	0.02%
2023/12/04	15	64.50	0	0.00	62.90	15	4,137	0.36%
2023/12/01	3	58.83	2	59.15	59.10	1	4,059	0.02%
2023/11/29	0	0.00	3	55.93	56.00	-3	4,055	-0.07%
2023/11/27	0	0.00	2	55.60	55.00	-2	4,158	-0.05%
2023/11/24	1	55.20	0	0.00	55.30	1	4,212	0.02%
2023/11/21	1	55.20	3	56.30	55.30	-2	4,299	-0.05%
2023/11/20	3	55.60	0	0.00	56.10	3	4,373	0.07%
2023/11/17	2	54.90	0	0.00	55.20	2	4,361	0.05%
2023/11/13	0	0.00	1	53.10	53.00	-1	4,744	-0.02%
2023/11/07	0	0.00	1	56.20	55.10	-1	5,035	-0.02%
2023/11/06	0	0.00	2	55.30	55.70	-2	5,133	-0.04%
2023/11/03	2	55.45	1	56.30	54.70	1	5,245	0.02%
2023/11/02	1	56.30	0	56.20	56.20	1	5,263	0.02%
2023/11/01	2	54.55	2	55.20	55.20	0	5,253	0.00%
2023/10/31	3	56.67	13	55.61	55.70	-10	5,125	-0.20%
2023/10/30	1	54.20	2	54.80	54.50	-1	4,977	-0.02%
2023/10/27	0	0.00	1	54.70	54.40	-1	5,008	-0.02%
2023/10/26	2	53.70	0	0.00	54.00	2	5,108	0.04%
2023/10/25	0	0.00	11	55.12	54.90	-11	5,103	-0.22%
2023/10/24	0	0.00	2	54.60	54.50	-2	5,117	-0.04%
2023/10/23	0	0.00	2	53.60	53.10	-2	5,180	-0.04%
2023/10/18	0	0.00	1	52.20	52.50	-1	5,509	-0.02%
2023/10/17	2	54.40	0	0.00	53.20	2	5,542	0.04%
2023/10/12	31	55.53	3	55.30	55.40	28	6,578	0.43%
2023/09/26	1	59.80	1	59.70	59.00	0	6,612	0.00%
2023/09/25	1	59.10	0	0.00	60.40	1	6,629	0.02%
2023/09/20	0	0.00	2	59.90	59.40	-2	6,790	-0.03%
2023/09/15	0	0.00	1	60.30	60.80	-1	6,861	-0.01%
2023/09/13	0	0.00	2	60.20	60.10	-2	6,876	-0.03%
2023/09/12	2	59.30	0	0.00	59.10	2	6,857	0.03%
2023/09/08	1	59.00	1	58.70	59.30	0	6,697	0.00%
2023/09/07	1	60.40	11	59.17	59.40	-10	6,658	-0.15%
2023/09/05	13	55.71	94	56.93	57.50	-81	6,516	-1.24%
2023/09/04	0	0.00	7	54.63	55.00	-7	6,285	-0.11%
2023/09/01	1	54.70	1	54.30	54.40	0	6,286	0.00%
2023/08/31	0	0.00	78	54.84	55.20	-78	6,233	-1.25%
2023/08/30	6	53.47	6	54.00	53.90	0	6,198	0.00%
2023/08/28	94	53.12	0	0.00	52.60	94	6,177	1.52%
2023/08/25	0	0.00	38	54.40	54.00	-38	6,187	-0.61%
2023/08/24	90	52.87	42	53.31	53.70	48	6,151	0.78%
2023/08/23	18	54.41	21	54.99	54.60	-3	6,020	-0.05%
2023/08/22	10	54.90	0	0.00	54.80	10	6,010	0.17%
2023/08/21	0	0.00	37	54.90	54.70	-37	5,967	-0.62%
2023/08/18	39	52.89	2	53.30	53.30	37	5,889	0.63%
2023/08/17	0	0.00	20	53.70	54.20	-20	5,784	-0.35%
2023/08/16	51	51.62	19	52.23	52.50	32	5,671	0.56%
2023/08/15	0	0.00	10	51.87	52.20	-10	5,601	-0.18%
2023/08/14	1	50.10	0	0.00	50.40	1	5,497	0.02%
2023/08/11	0	0.00	1	50.70	50.80	-1	5,473	-0.02%
2023/08/10	3	50.30	39	49.98	50.30	-36	5,409	-0.67%
2023/08/09	8	50.40	74	50.42	50.80	-66	5,299	-1.25%
2023/08/08	1	50.10	48	49.33	49.95	-47	5,202	-0.90%
2023/08/07	0	0.00	37	49.26	49.75	-37	5,164	-0.72%
2023/08/04	0	0.00	10	47.60	48.05	-10	5,138	-0.19%
2023/08/02	17	47.43	11	48.14	47.60	6	5,135	0.12%
2023/08/01	84	49.05	0	0.00	48.95	84	5,127	1.64%
2023/07/31	1	49.65	23	50.30	49.65	-22	5,123	-0.43%
2023/07/28	5	48.65	0	0.00	49.40	5	5,108	0.10%
2023/07/27	39	49.27	3	49.10	49.20	36	5,086	0.71%
2023/07/26	55	50.00	3	49.47	49.25	52	5,055	1.03%
2023/07/25	17	49.98	13	50.48	50.70	4	4,978	0.08%
2023/07/24	0	0.00	3	49.10	49.20	-3	4,760	-0.06%
2023/07/20	1	46.70	2	48.10	46.80	-1	4,612	-0.02%
2023/07/19	4	49.23	23	48.59	47.55	-19	4,538	-0.42%
2023/07/18	45	52.84	1	49.05	50.20	44	4,397	1.00%
2023/07/17	17	53.65	17	54.26	54.40	0	3,923	0.00%
2023/07/14	4	48.91	3	48.85	49.50	1	3,526	0.03%
2023/07/10	4	47.60	4	47.55	47.65	0	3,338	0.00%
2023/07/07	2	47.85	13	47.94	48.10	-11	3,346	-0.33%
2023/07/06	0	0.00	5	48.55	48.50	-5	3,390	-0.15%
2023/07/05	4	48.10	8	48.23	48.05	-4	3,435	-0.12%
2023/07/04	3	47.72	3	48.00	48.00	0	3,524	0.00%
2023/07/03	1	48.60	6	48.78	48.65	-5	3,480	-0.14%
2023/06/30	4	48.05	5	47.97	48.05	-1	3,428	-0.03%
2023/06/29	6	48.05	4	48.43	48.35	2	3,397	0.06%
2023/06/28	0	0.00	7	48.10	48.20	-7	3,311	-0.21%
2023/06/26	12	45.23	18	46.17	46.70	-6	3,031	-0.20%
2023/06/21	0	0.00	39	46.27	45.60	-39	2,969	-1.31%
2023/06/20	2	44.55	29	45.05	45.20	-27	2,867	-0.94%
2023/06/19	35	43.65	6	43.95	44.75	29	2,778	1.04%
2023/06/16	11	42.96	47	44.06	44.05	-36	2,707	-1.33%
2023/06/14	3	43.10	19	43.50	43.45	-16	2,612	-0.61%
2023/06/13	0	0.00	9	43.08	43.25	-9	2,596	-0.35%
2023/06/12	87	42.67	4	42.58	42.30	83	2,541	3.27%
2023/06/09	17	44.73	18	43.87	44.00	-1	2,453	-0.04%
2023/06/08	10	43.70	1	43.75	43.20	9	2,267	0.40%
2023/06/06	2	43.00	2	43.00	43.25	0	2,205	0.00%
2023/06/05	0	0.00	37	43.15	43.30	-37	2,195	-1.69%
2023/06/02	11	42.15	2	43.25	42.35	9	2,151	0.42%
2023/06/01	2	42.15	41	42.69	42.80	-39	2,132	-1.83%
2023/05/31	31	42.06	227	42.12	42.20	-196	2,097	-9.34%	大賣/鉅額交易
2023/05/30	32	41.42	2	41.60	41.60	30	2,032	1.48%
2023/05/29	14	41.74	0	0.00	41.75	14	2,016	0.69%
2023/05/26	72	41.46	4	41.10	40.80	68	1,999	3.40%
2023/05/25	0	0.00	2	41.98	42.40	-2	1,945	-0.10%
2023/05/24	67	41.26	6	41.42	41.70	61	1,895	3.22%
2023/05/23	10	40.72	0	0.00	40.90	10	1,864	0.54%
2023/05/22	115	40.22	17	40.36	40.80	98	1,870	5.24%	大買/
2023/05/17	0	0.00	0.2	39.95	39.90	-0.2	1,819	-0.01%
2023/05/16	3	39.58	0	0.00	39.70	3	1,785	0.17%
2023/05/15	0	0.00	3	39.05	39.00	-3	1,734	-0.17%
2023/05/10	2	39.38	2	39.05	39.10	0	1,647	0.00%
2023/05/08	1	39.25	0	0.00	38.90	1	1,586	0.06%
2023/05/05	1	38.65	2	38.60	38.45	-1	1,547	-0.06%
2023/05/04	0	0.00	1	39.00	39.10	-1	1,518	-0.07%
2023/04/26	0	0.00	2	37.18	37.50	-2	1,403	-0.14%
2023/04/25	2	37.00	0	0.00	36.85	2	1,395	0.14%
2023/04/24	2	37.50	0	0.00	37.75	2	1,381	0.14%
2023/04/18	1	37.95	1	38.00	37.95	0	1,264	0.00%
2023/04/17	3	38.25	0	0.00	38.15	3	1,256	0.24%
2023/04/11	0	0.00	12	38.75	38.85	-12	1,133	-1.06%
2023/04/10	0	0.00	3	37.70	37.70	-3	1,047	-0.29%
2023/04/07	5	36.95	3	37.08	37.25	2	953	0.21%
2023/03/28	0	0.00	1	35.15	35.10	-1	816	-0.12%
2023/03/27	1	35.85	0	0.00	35.55	1	814	0.12%
2023/03/24	1	35.50	0	0.00	35.75	1	822	0.12%
2023/03/13	0	0.00	26	34.26	34.30	-26	813	-3.19%
2023/03/08	26	35.54	0	0.00	35.50	26	839	3.10%
2023/02/17	0	0.00	2	34.40	34.50	-2	892	-0.22%
2023/02/01	0	0.00	2	33.15	33.20	-2	1,324	-0.15%
2023/01/31	0	0.00	1	32.50	32.70	-1	1,311	-0.08%
2023/01/13	0	0.00	1	31.85	31.80	-1	1,290	-0.08%
2023/01/09	2	32.25	0	0.00	32.35	2	1,278	0.16%
2022/12/26	0	0.00	1	32.10	32.15	-1	1,313	-0.08%
2022/12/12	2	32.95	0	0.00	33.00	2	1,302	0.15%
2022/12/09	5	33.40	0	0.00	33.25	5	1,308	0.38%
2022/12/05	0	0.00	16	35.56	35.35	-16	1,281	-1.25%
2022/12/02	0	0.00	1	35.20	35.20	-1	1,274	-0.08%
2022/12/01	6	34.70	4	35.10	34.75	2	1,254	0.16%
2022/11/29	5	33.90	0	0.00	34.00	5	1,235	0.40%
2022/11/28	1	34.15	0	0.00	33.90	1	1,233	0.08%
2022/11/25	1	34.20	0	0.00	34.05	1	1,233	0.08%
2022/11/24	2	33.85	0	0.00	33.95	2	1,228	0.16%
2022/11/23	5	34.10	0	0.00	33.80	5	1,226	0.41%
2022/11/21	1	34.15	0	0.00	34.15	1	1,220	0.08%
2022/11/17	1	34.75	0	0.00	34.80	1	1,194	0.08%
2022/11/15	0	0.00	2	34.15	34.10	-2	1,155	-0.17%
2022/11/02	2	32.95	2	32.68	33.05	0	1,017	0.00%
2022/10/04	0	0.00	2	29.50	29.60	-2	839	-0.24%
2022/09/13	0	0.00	1	32.20	32.60	-1	886	-0.11%
2022/08/22	0	0.00	30	32.00	31.85	-30	906	-3.31%
2022/08/19	0	0.00	10	32.30	32.30	-10	901	-1.11%
2022/08/17	20	31.75	0	0.00	31.70	20	887	2.25%
2022/08/12	0	30.55	0	0.00	30.75	0	817	0.00%
2022/08/08	40	31.80	37	31.75	31.80	3	789	0.38%
2022/08/03	0	0.00	8	31.60	31.60	-8	760	-1.05%
2022/07/25	0	0.00	2	33.05	33.15	-2	868	-0.23%
2022/07/08	0	0.00	46	31.40	31.40	-46	887	-5.18%
2022/06/24	0	0.00	3	32.98	33.00	-3	934	-0.32%
2022/06/21	1	32.55	0	0.00	33.40	1	921	0.11%
2022/06/20	12	33.02	0	0.00	32.55	12	919	1.30%
2022/06/17	10	33.85	0	0.00	33.80	10	899	1.11%
2022/06/16	12	34.38	0	0.00	34.30	12	896	1.34%
2022/06/15	10	35.15	0	0.00	35.15	10	893	1.12%
2022/06/14	0.2	35.35	0	0.00	35.00	0.2	898	0.03%
2022/06/09	5	36.45	0	0.00	36.45	5	916	0.55%
2022/06/01	0	37.45	0	0.00	37.05	0	970	0.00%
2022/05/31	10	36.70	0	0.00	36.60	10	967	1.03%
2022/05/16	0	0.00	2	35.80	35.75	-2	1,351	-0.15%
2022/05/12	2	34.05	0	0.00	33.85	2	1,342	0.15%
2022/05/04	2	38.00	0	0.00	37.95	2	1,266	0.16%
2022/05/03	5	38.00	0	0.00	38.00	5	1,264	0.40%
2022/04/29	0	0.00	29	38.55	38.55	-29	1,251	-2.32%
2022/04/25	4	39.25	0	0.00	39.25	4	1,240	0.32%
2022/04/19	2	40.00	0	0.00	39.90	2	1,268	0.16%
2022/04/13	0	0.00	2	41.10	40.95	-2	1,318	-0.15%
2022/04/12	3	39.33	0	0.00	39.40	3	1,319	0.23%
2022/04/07	5	40.90	0	0.00	40.75	5	1,314	0.38%
2022/04/06	2	41.65	0	0.00	41.70	2	1,304	0.15%
2022/03/30	10	42.50	0	0.00	42.45	10	1,382	0.73%
2022/03/28	0	0.00	2	42.30	42.55	-2	1,386	-0.14%
2022/03/22	0	0.00	10	42.80	42.80	-10	1,385	-0.72%
2022/03/21	0	0.00	1	42.85	42.75	-1	1,392	-0.07%
2022/03/18	20	42.65	0	0.00	42.65	20	1,402	1.43%
2022/03/14	20	42.15	0	0.00	42.35	20	1,458	1.37%
2022/03/08	0	0.00	1	41.25	41.35	-1	1,486	-0.07%
2022/03/04	2	44.10	0	0.00	44.15	2	1,471	0.14%
2022/03/03	1	44.65	1	44.60	44.60	0	1,491	0.00%
2022/03/02	0	0.00	1	44.60	44.80	-1	1,501	-0.07%
2022/02/25	1	44.80	0	0.00	44.70	1	1,504	0.07%
2022/02/24	2	44.10	0	0.00	44.10	2	1,501	0.13%
2022/02/23	0	0.00	6	44.80	44.95	-6	1,485	-0.40%
2022/02/22	10	44.96	8	44.78	44.90	2	1,495	0.13%
2022/02/18	3	44.33	10	44.10	44.40	-7	1,465	-0.48%
2022/02/17	5	44.30	15	43.59	43.80	-10	1,676	-0.60%
2022/02/14	10	42.00	3	42.00	41.95	7	1,751	0.40%
2022/02/08	0	0.00	0.1	42.90	43.15	-0.1	1,827	-0.01%
2022/01/25	0	0.00	2	42.00	41.60	-2	1,960	-0.10%
2022/01/24	0	0.00	1	42.30	42.25	-1	1,978	-0.05%
2022/01/20	0	0.00	0	43.60	43.50	0	1,984	0.00%
2022/01/17	1	42.90	0	0.00	43.20	1	1,996	0.05%
2022/01/14	0	0.00	5	42.50	42.65	-5	1,991	-0.25%
2022/01/12	10	42.70	0	0.00	42.90	10	1,985	0.50%
2022/01/11	0	0.00	1	42.85	42.80	-1	1,972	-0.05%
2022/01/10	1	43.15	0	0.00	43.35	1	1,956	0.05%
2022/01/07	0	0.00	1	43.55	43.50	-1	1,951	-0.05%
2022/01/04	1	45.10	1	45.10	45.15	0	1,917	0.00%
2022/01/03	1	45.20	0	0.00	45.05	1	1,912	0.05%
2021/12/29	0	0.00	1	45.30	45.25	-1	1,916	-0.05%
2021/12/28	1	45.30	0	0.00	45.45	1	1,921	0.05%
2021/12/24	2	45.30	2	45.35	45.25	0	1,963	0.00%
2021/12/23	1	44.50	0	0.00	44.60	1	1,925	0.05%
2021/12/22	0	0.00	1	44.35	44.20	-1	1,942	-0.05%
2021/12/17	1	44.00	0	0.00	44.05	1	1,987	0.05%
2021/12/15	1	44.05	0	0.00	44.15	1	1,987	0.05%
2021/12/13	1	44.90	0	0.00	44.40	1	1,985	0.05%
2021/12/10	0	0.00	2	44.75	44.70	-2	1,982	-0.10%
2021/12/09	1	45.25	0	0.00	45.25	1	1,982	0.05%
2021/12/08	1	45.95	0	0.00	45.95	1	1,970	0.05%
2021/11/30	5	44.55	0	0.00	44.55	5	1,997	0.25%
2021/11/29	2	44.10	1	43.70	44.30	1	1,992	0.05%
2021/11/22	0	0.00	10	46.31	46.65	-10	1,944	-0.51%
2021/11/19	3	46.13	6	45.81	45.70	-3	1,923	-0.16%
2021/11/18	6	47.00	15	46.66	46.40	-9	1,899	-0.47%
2021/11/17	1	46.90	0	0.00	46.90	1	1,877	0.05%
2021/11/16	24	47.57	24	47.23	47.15	0	1,842	0.00%
2021/11/15	16	44.96	2	45.58	46.50	14	1,600	0.87%
2021/11/12	5	44.32	2	44.33	44.30	3	1,540	0.19%
2021/11/11	1	43.60	0	0.00	43.60	1	1,526	0.07%
2021/11/10	1	43.90	0	0.00	44.00	1	1,574	0.06%
2021/11/05	0	0.00	4	43.63	43.90	-4	1,677	-0.24%
2021/11/02	4	43.63	1	42.65	42.65	3	1,793	0.17%
2021/11/01	1	42.80	12	42.89	42.90	-11	1,853	-0.59%
2021/10/29	0	0.00	1	41.80	41.70	-1	1,851	-0.05%
2021/10/27	0	0.00	4	41.70	41.60	-4	1,899	-0.21%
2021/10/25	3	40.70	0	0.00	40.75	3	1,914	0.16%
2021/10/22	0	0.00	3	40.55	40.60	-3	1,946	-0.15%
2021/10/20	2	40.50	0	0.00	40.30	2	2,004	0.10%
2021/10/19	7	40.15	1	40.20	40.40	6	2,028	0.30%
2021/10/14	0	0.00	2	39.20	39.10	-2	2,155	-0.09%
2021/10/08	3	40.20	0	0.00	40.20	3	2,231	0.13%
2021/10/04	1	39.40	0	0.00	38.80	1	2,663	0.04%
2021/10/01	10	39.66	0	0.00	39.75	10	2,695	0.37%
2021/09/30	0	0.00	5	41.00	40.95	-5	2,690	-0.19%
2021/09/29	1	41.10	0	0.00	41.15	1	2,703	0.04%
2021/09/16	0	0.00	3	42.50	42.40	-3	2,908	-0.10%
2021/09/13	3	42.70	2	42.60	42.65	1	3,397	0.03%
2021/08/31	11	41.71	0	0.00	41.95	11	3,691	0.30%
2021/08/18	0	0.00	33	41.05	42.20	-33	3,841	-0.86%
2021/08/12	0	0.00	2	44.80	44.30	-2	4,118	-0.05%
2021/08/11	2	47.35	0	0.00	46.75	2	4,172	0.05%
2021/08/10	5	47.90	17	48.11	47.65	-12	4,156	-0.29%
2021/08/09	1	48.80	12	48.56	48.15	-11	4,196	-0.26%
2021/08/06	5	49.18	179	49.50	49.30	-174	4,195	-4.15%	大賣/鉅額交易
2021/08/05	0	0.00	29	49.04	49.55	-29	4,156	-0.70%
2021/08/04	0	0.00	17	48.57	48.35	-17	4,121	-0.41%
2021/08/03	7	48.12	104	48.48	48.30	-97	4,189	-2.32%	大賣/
2021/08/02	8	48.07	87	47.98	48.30	-79	4,211	-1.88%
2021/07/30	0	0.00	55	47.59	47.35	-55	4,214	-1.30%
2021/07/29	0	0.00	11	47.85	47.85	-11	4,246	-0.26%
2021/07/28	11	47.00	3	46.87	47.50	8	4,284	0.19%
2021/07/27	1	47.50	1	47.50	47.40	0	4,389	0.00%
2021/07/26	1	47.75	35	47.82	47.90	-34	4,476	-0.76%
2021/07/23	0	0.00	19	47.54	47.30	-19	4,597	-0.41%
2021/07/22	1	46.95	26	47.11	47.10	-25	4,676	-0.53%
2021/07/21	2	46.60	142	46.32	46.25	-140	4,687	-2.99%	大賣/鉅額交易
2021/07/20	11	46.50	143	46.53	46.65	-132	4,682	-2.82%	大賣/鉅額交易
2021/07/19	25	47.62	0	0.00	47.60	25	4,685	0.53%
2021/07/15	17	48.12	0	0.00	48.25	17	4,889	0.35%
2021/07/14	107	48.58	4	48.50	48.20	103	4,920	2.09%	大買/鉅額交易
2021/07/13	276	49.95	59	50.71	49.05	217	4,891	4.44%	大買/鉅額交易
2021/07/12	151	49.12	7	49.03	49.15	144	4,678	3.08%	大買/鉅額交易
2021/07/09	15	48.45	12	48.53	48.45	3	4,617	0.06%
2021/07/08	1	48.25	23	48.43	48.00	-22	4,671	-0.47%
2021/07/07	25	47.84	5	48.20	47.65	20	4,704	0.43%
2021/07/06	46	48.14	0	0.00	48.15	46	4,780	0.96%
2021/07/05	217	48.33	3	48.12	48.40	214	5,033	4.25%	大買/鉅額交易
2021/07/02	123	47.41	1	47.70	47.30	122	5,123	2.38%	大買/鉅額交易
2021/07/01	6	47.23	1	48.15	47.15	5	5,162	0.10%
2021/06/29	1	47.80	0	0.00	47.55	1	5,173	0.02%
2021/06/25	5	47.84	1	48.20	47.55	4	5,209	0.08%
2021/06/24	4	48.28	2	48.15	48.15	2	5,229	0.04%
2021/06/23	4	48.16	4	48.50	48.40	0	5,236	0.00%
2021/06/22	13	48.36	27	48.93	47.65	-14	5,254	-0.27%
2021/06/21	15	45.75	4	45.98	46.05	11	5,322	0.21%
2021/06/18	26	46.31	5	46.55	46.60	21	5,441	0.39%
2021/06/17	0	0.00	5	45.60	46.05	-5	5,455	-0.09%
2021/06/16	5	45.45	5	45.36	45.20	0	5,456	0.00%
2021/06/04	0	0.00	2	44.13	44.10	-2	5,743	-0.03%
2021/06/03	1	44.60	1	44.65	44.65	0	5,781	0.00%
2021/06/01	3	44.77	3	44.75	45.15	0	5,826	0.00%
2021/05/28	3	44.35	5	44.35	44.40	-2	5,942	-0.03%
2021/05/26	5	43.80	10	43.90	43.90	-5	6,521	-0.08%
2021/05/25	3	44.07	4	44.21	44.10	-1	6,577	-0.02%
2021/05/21	1	43.80	1	43.45	43.60	0	6,773	0.00%
2021/05/20	16	44.53	71	44.21	43.40	-55	6,861	-0.80%
2021/05/19	28	42.53	5	42.79	43.35	23	6,619	0.35%
2021/05/18	2	40.45	34	40.98	42.10	-32	6,594	-0.49%
2021/05/17	32	39.96	8	38.91	38.95	24	6,581	0.36%
2021/05/14	17	40.54	1	40.65	40.55	16	6,524	0.25%
2021/05/13	36	40.07	22	40.53	40.30	14	6,499	0.22%
2021/05/12	16	39.93	2	39.88	40.50	14	6,468	0.22%
2021/05/11	2	43.60	4	44.10	43.15	-2	6,383	-0.03%
2021/05/05	2	45.00	0	0.00	45.25	2	6,321	0.03%
2021/05/04	13	46.09	8	45.56	45.65	5	6,305	0.08%
2021/05/03	23	48.33	103	48.28	47.90	-80	6,201	-1.29%	大賣/
2021/04/29	23	51.10	50	50.45	49.70	-27	6,115	-0.44%
2021/04/28	26	50.83	18	51.02	51.10	8	6,010	0.13%
2021/04/27	12.1	50.02	0	0.00	49.70	12.1	6,008	0.20%
2021/04/26	3	50.00	1	50.10	50.20	2	6,016	0.03%
2021/04/23	2	49.73	22	50.10	49.95	-20	6,022	-0.33%
2021/04/22	27	51.33	57	50.50	49.45	-30	6,073	-0.49%
2021/04/21	11	51.50	59	52.52	51.60	-48	6,049	-0.79%
2021/04/20	2	51.15	37	51.25	51.40	-35	5,941	-0.59%
2021/04/19	2	50.10	0	0.00	50.40	2	5,948	0.03%
2021/04/16	13	49.81	3	50.18	50.00	10	5,981	0.17%
2021/04/14	17	49.41	13	50.20	49.30	4	6,013	0.07%
2021/04/13	47	51.33	6	51.30	50.40	41	5,978	0.69%
2021/04/12	126	52.13	13	52.08	51.90	113	5,958	1.90%	大買/鉅額交易
2021/04/09	13	53.00	154	53.46	53.10	-141	5,898	-2.39%	大賣/鉅額交易
2021/04/08	65	51.28	118	51.48	51.90	-53	5,649	-0.94%	大賣/
2021/04/07	3	49.82	38	50.08	50.20	-35	5,523	-0.63%
2021/04/06	1	49.35	2	49.35	49.35	-1	5,523	-0.02%
2021/04/01	11	49.25	1	49.30	49.25	10	5,532	0.18%
2021/03/31	1	49.75	6	49.73	49.35	-5	5,526	-0.09%
2021/03/30	19	49.19	0	0.00	49.25	19	5,499	0.35%
2021/03/29	50	49.26	2	49.25	49.25	48	5,489	0.87%
2021/03/26	1	49.30	27	49.20	49.35	-26	5,473	-0.47%
2021/03/25	155	49.14	21	49.18	48.75	134	5,488	2.44%	大買/鉅額交易
2021/03/24	52	51.36	55	51.30	50.10	-3	5,418	-0.06%
2021/03/23	39	49.61	30	49.52	50.10	9	5,105	0.18%
2021/03/22	1	48.70	38	48.78	48.80	-37	4,990	-0.74%
2021/03/19	21	48.00	5	48.30	48.20	16	5,002	0.32%
2021/03/18	0	0.00	4	48.44	48.45	-4	5,019	-0.08%
2021/03/17	6	48.51	34	48.24	48.10	-28	5,086	-0.55%
2021/03/16	30	47.75	1	47.90	47.45	29	5,151	0.56%
2021/03/15	2	47.90	15	47.83	47.90	-13	5,377	-0.24%
2021/03/12	6	47.10	49	47.28	47.10	-43	5,348	-0.80%
2021/03/11	1	46.75	0	0.00	46.75	1	5,456	0.02%
2021/03/10	62	46.64	22	47.00	46.45	40	5,480	0.73%
2021/03/09	2	45.90	2	46.20	46.20	0	5,507	0.00%
2021/03/08	13	46.07	12	46.01	46.05	1	5,647	0.02%
2021/03/05	26	46.15	1	46.10	46.10	25	5,728	0.44%
2021/03/04	126	46.30	2	46.68	46.60	124	5,879	2.11%	大買/鉅額交易
2021/03/03	3	46.07	6	46.23	46.30	-3	5,918	-0.05%
2021/03/02	6	47.05	2	46.95	46.10	4	5,904	0.07%
2021/02/26	22	46.51	14	46.01	46.20	8	5,786	0.14%
2021/02/25	0	0.00	4	45.41	45.55	-4	5,606	-0.07%
2021/02/24	4	45.40	2.2	45.52	45.35	1.8	5,603	0.03%
2021/02/23	16	45.33	0	0.00	45.30	16	5,524	0.29%
2021/02/17	0	0.00	2	42.70	43.10	-2	5,543	-0.04%
2021/01/29	0	0.00	1	42.20	41.30	-1	6,148	-0.02%
2021/01/27	0	0.00	4	42.88	42.50	-4	6,236	-0.06%
2021/01/26	1	42.50	0	0.00	41.80	1	6,609	0.02%
2021/01/22	1	41.85	0	0.00	41.80	1	6,615	0.02%
2021/01/20	2	42.18	0	0.00	41.65	2	6,698	0.03%
2021/01/11	1	44.15	0	0.00	44.30	1	6,566	0.02%
2021/01/07	10	43.90	1	43.90	43.80	9	6,606	0.14%
2021/01/06	20	43.95	1	43.25	43.40	19	6,616	0.29%
2021/01/05	2	44.10	1	43.95	44.15	1	6,611	0.02%
2020/12/31	1	43.30	0	0.00	43.35	1	6,580	0.02%
2020/12/30	1	43.40	0	0.00	43.30	1	6,580	0.02%
2020/12/24	0	0.00	4	43.45	43.45	-4	6,514	-0.06%
2020/12/17	15	45.17	10	45.00	44.70	5	6,631	0.08%
2020/12/15	1	43.80	1	43.90	43.85	0	6,726	0.00%
2020/12/14	1	45.00	3	45.22	45.35	-2	6,671	-0.03%
2020/12/11	0	0.00	11	44.62	45.00	-11	6,626	-0.17%
2020/12/10	7	45.96	3	46.27	45.85	4	6,549	0.06%
2020/12/09	6	46.19	7	46.15	46.55	-1	6,431	-0.02%
2020/12/08	1	45.15	0	0.00	44.80	1	6,235	0.02%
2020/12/07	3	45.85	2	45.25	45.25	1	6,283	0.02%
2020/12/04	2	45.20	0	0.00	45.20	2	6,218	0.03%
2020/12/03	0	0.00	1	45.15	45.05	-1	6,188	-0.02%
2020/12/02	1	46.25	2	45.80	45.55	-1	6,174	-0.02%
2020/12/01	8	45.25	10	45.25	45.60	-2	6,077	-0.03%
2020/11/30	0	0.00	1	44.80	44.85	-1	6,089	-0.02%
2020/11/26	2	44.15	0	0.00	44.20	2	6,021	0.03%
2020/11/25	0	0.00	1	43.75	43.70	-1	6,044	-0.02%
2020/11/24	1	44.50	18	44.85	44.45	-17	6,024	-0.28%
2020/11/23	1	44.20	3	44.35	44.35	-2	5,947	-0.03%
2020/11/20	0	0.00	8	44.08	44.15	-8	5,967	-0.13%
2020/11/19	5	44.20	1	44.15	43.85	4	6,026	0.07%
2020/11/16	3	44.03	0	0.00	43.85	3	6,809	0.04%
2020/11/10	1	42.50	0	0.00	42.40	1	8,790	0.01%
2020/11/06	8	41.80	0	0.00	41.75	8	8,994	0.09%
2020/11/05	5	40.95	12	40.85	40.90	-7	8,920	-0.08%
2020/11/04	3	40.65	3	40.87	41.00	0	8,951	0.00%
2020/11/03	14	41.49	10	42.35	41.10	4	8,923	0.04%
2020/11/02	6	38.85	6	39.55	39.60	0	8,564	0.00%
2020/10/29	3	39.00	0	0.00	39.70	3	8,671	0.03%
2020/10/28	2	39.73	8	40.36	39.80	-6	8,670	-0.07%
2020/10/27	5	41.10	0	0.00	41.20	5	8,599	0.06%
2020/10/26	6	41.65	7	41.64	41.60	-1	8,638	-0.01%
2020/10/23	2	41.00	0	0.00	41.05	2	8,658	0.02%
2020/10/22	2	42.00	0	0.00	41.45	2	8,666	0.02%
2020/10/21	1	41.70	0	0.00	41.85	1	8,717	0.01%
2020/10/15	1	41.10	0	0.00	41.50	1	9,288	0.01%
2020/10/14	0	0.00	5	40.60	40.65	-5	9,290	-0.05%
2020/10/13	1	40.05	1	40.20	40.25	0	9,699	0.00%
2020/10/12	0	0.00	100	40.76	40.85	-100	9,806	-1.02%
2020/10/06	0	0.00	5	40.50	40.20	-5	10,697	-0.05%
2020/09/25	6	38.05	0	0.00	38.05	6	12,069	0.05%
2020/09/24	15	39.98	0	0.00	39.75	15	12,326	0.12%
2020/09/22	1	41.95	2	41.95	41.65	-1	12,801	-0.01%
2020/09/21	3	42.75	1	43.10	42.75	2	12,838	0.02%
2020/09/18	1	43.25	10	43.75	43.60	-9	12,859	-0.07%
2020/09/16	0	0.00	2	42.15	42.05	-2	12,830	-0.02%
2020/09/15	3	41.95	0	0.00	41.85	3	12,858	0.02%
2020/09/11	4	42.23	2	41.30	41.30	2	12,902	0.02%
2020/09/10	23	43.00	3	42.25	42.25	20	12,834	0.16%
2020/09/09	3	42.05	2	42.20	42.20	1	12,751	0.01%
2020/09/08	0	0.00	2	43.33	43.05	-2	12,663	-0.02%
2020/09/04	8	44.38	6	44.45	44.45	2	12,725	0.02%
2020/09/03	1	44.90	2	45.28	45.15	-1	12,660	-0.01%
2020/09/02	2	44.58	0	0.00	44.60	2	12,555	0.02%
2020/09/01	8	42.98	11	44.17	44.20	-3	12,478	-0.02%
2020/08/31	3	43.75	2	43.55	43.55	1	12,403	0.01%
2020/08/28	3	43.30	0	0.00	43.50	3	12,488	0.02%
2020/08/27	1	44.25	3	43.33	43.20	-2	12,500	-0.02%
2020/08/26	5	44.21	8	44.16	44.10	-3	12,464	-0.02%
2020/08/24	4	45.99	15	44.35	44.60	-11	12,612	-0.09%
2020/08/21	100	43.68	0	0.00	43.95	100	12,397	0.81%
2020/08/20	64	43.74	61	44.17	43.35	3	12,262	0.02%
2020/08/19	8	48.90	8	48.08	48.15	0	11,877	0.00%
2020/08/18	34	49.54	25	49.27	48.15	9	11,533	0.08%
2020/08/17	13	48.78	40	47.14	49.65	-27	10,644	-0.25%
2020/08/14	35	44.91	0	0.00	45.15	35	9,929	0.35%
2020/08/13	0	0.00	6	42.60	42.35	-6	9,575	-0.06%
2020/08/12	6	44.30	4	44.21	44.15	2	9,310	0.02%
2020/08/10	1	43.85	0	0.00	43.95	1	9,200	0.01%
2020/08/07	0	0.00	2	43.00	43.85	-2	9,266	-0.02%
2020/08/05	2	43.65	6	43.50	43.30	-4	9,427	-0.04%
2020/07/30	4	41.23	2	41.30	41.25	2	9,670	0.02%
2020/07/27	3	41.65	5	42.20	41.55	-2	9,672	-0.02%
2020/07/24	1	43.50	5	43.26	42.80	-4	9,622	-0.04%
2020/07/23	3	44.73	2	44.80	45.00	1	9,561	0.01%
2020/07/22	0	0.00	100	44.91	45.40	-100	9,399	-1.06%
2020/07/20	1	45.35	1	45.30	45.30	0	9,126	0.00%
2020/07/17	3	45.98	21	46.66	45.25	-18	9,072	-0.20%
2020/07/16	0	0.00	14	45.75	45.75	-14	8,704	-0.16%
2020/07/15	30	45.18	37	45.69	45.00	-7	8,611	-0.08%
2020/07/14	22	44.97	12	45.15	45.10	10	8,533	0.12%
2020/07/13	21	45.89	11.2	45.96	46.35	9.8	8,375	0.12%
2020/07/10	0	0.00	6	43.54	43.00	-6	7,946	-0.08%
2020/07/09	16	44.89	20	45.31	44.50	-4	7,828	-0.05%
2020/07/08	0	0.00	10.6	45.31	45.45	-10.6	7,619	-0.14%
2020/07/07	1	44.35	1	43.30	44.10	0	7,491	0.00%
2020/07/06	110	45.37	26	44.34	45.00	84	7,417	1.13%	大買/
2020/07/03	0	0.00	7	42.23	43.00	-7	7,059	-0.10%
2020/07/02	4	41.58	18	41.71	41.90	-14	6,805	-0.21%
2020/07/01	0	0.00	5	39.98	39.80	-5	6,455	-0.08%
2020/06/30	1	39.10	0	0.00	38.80	1	6,322	0.02%
2020/06/29	1	38.05	0	0.00	38.05	1	6,286	0.02%
2020/06/23	0	0.00	2	38.45	38.80	-2	6,272	-0.03%
2020/06/19	1	39.20	0	0.00	39.10	1	6,389	0.02%
2020/06/12	3	37.07	0	0.00	37.75	3	6,765	0.04%
2020/06/10	3	38.87	5	38.90	38.75	-2	6,737	-0.03%
2020/06/09	2	38.85	0	0.00	38.70	2	6,889	0.03%
2020/06/08	0	0.00	4	39.10	38.90	-4	6,944	-0.06%
2020/06/05	2	39.05	6	39.05	39.05	-4	6,952	-0.06%
2020/06/04	21	39.49	0	0.00	39.30	21	7,013	0.30%
2020/06/03	0	0.00	18	38.97	39.00	-18	6,890	-0.26%
2020/06/02	3	38.95	10	38.95	38.55	-7	6,857	-0.10%
2020/06/01	12	38.89	2	38.55	38.95	10	6,885	0.15%
2020/05/29	7	38.10	1	38.00	38.75	6	7,206	0.08%
2020/05/27	3	36.93	3	36.93	37.40	0	7,029	0.00%
2020/05/19	5	36.95	5	37.08	36.85	0	6,921	0.00%
2020/05/18	4	36.90	1	36.85	36.45	3	6,887	0.04%
2020/05/15	1	37.60	3	37.78	37.60	-2	6,813	-0.03%
2020/05/14	16	38.36	0	0.00	37.65	16	6,773	0.24%
2020/05/13	0	0.00	10	38.90	39.05	-10	6,663	-0.15%
2020/05/12	2	39.70	5	39.85	39.70	-3	6,607	-0.05%
2020/05/11	18	40.88	16	40.40	41.10	2	6,463	0.03%
2020/05/08	2	39.05	0	0.00	38.80	2	6,140	0.03%
2020/05/07	0	0.00	5	39.00	38.85	-5	6,126	-0.08%
2020/05/06	0	0.00	3	38.60	38.35	-3	6,115	-0.05%
2020/05/05	3	39.17	33	38.80	38.80	-30	6,120	-0.49%
2020/05/04	2	39.25	6.1	39.06	39.00	-4.1	6,133	-0.07%
2020/04/30	10	39.58	17	39.35	40.00	-7	6,145	-0.11%
2020/04/29	0	0.00	7	38.91	38.90	-7	6,134	-0.11%
2020/04/28	14	39.47	2	39.00	38.65	12	6,167	0.19%
2020/04/27	4	39.20	47	39.31	39.35	-43	6,181	-0.70%
2020/04/24	51	39.20	0	0.00	39.05	51	6,160	0.83%
2020/04/23	8	39.58	0	0.00	39.20	8	6,150	0.13%
2020/04/22	15	38.75	1	38.05	39.35	14	6,099	0.23%
2020/04/21	2	39.30	1	39.05	38.15	1	6,082	0.02%
2020/04/20	0	0.00	1	39.80	39.60	-1	6,081	-0.02%
2020/04/17	2	39.75	1	39.75	39.45	1	6,056	0.02%
2020/04/16	9	39.95	0	0.00	40.00	9	5,942	0.15%
2020/04/15	2	40.70	2	40.65	39.90	0	5,908	0.00%
2020/04/14	1	39.85	3	39.65	39.80	-2	5,819	-0.03%
2020/04/13	1	40.05	13	39.73	39.60	-12	5,773	-0.21%
2020/04/10	53	38.86	49	39.18	39.00	4	5,704	0.07%
2020/04/09	2	39.00	22	39.06	38.60	-20	5,704	-0.35%
2020/04/08	1	37.25	12	37.28	37.60	-11	5,578	-0.20%
2020/04/07	7	36.17	23	35.60	36.60	-16	5,546	-0.29%
2020/04/06	5	34.30	0	0.00	34.50	5	5,576	0.09%
2020/03/27	2	33.95	2	32.50	32.50	0	5,567	0.00%
2020/03/26	1	31.80	4	31.16	32.90	-3	5,468	-0.05%
2020/03/24	1	28.15	7	28.15	29.00	-6	5,227	-0.11%
2020/03/23	7	26.52	2	26.60	26.40	5	5,163	0.10%
2020/03/20	20	30.15	0	0.00	28.00	20	5,115	0.39%
2020/03/19	4	28.03	4	28.53	27.45	0	4,974	0.00%
2020/03/18	1	30.85	1	31.25	30.40	0	4,854	0.00%
2020/03/17	1	29.50	5	30.42	30.50	-4	4,809	-0.08%
2020/03/16	11	33.04	0	0.00	31.55	11	4,763	0.23%
2020/03/13	1	32.55	0	0.00	33.15	1	4,720	0.02%
2020/03/12	8	35.63	5	35.84	35.40	3	4,616	0.06%
2020/03/11	2	38.85	1	39.00	38.30	1	4,541	0.02%
2020/03/09	5	39.58	0	0.00	39.10	5	4,432	0.11%
2020/03/06	1	41.20	0	0.00	41.05	1	4,384	0.02%
2020/03/05	31	41.80	6	41.70	41.70	25	4,371	0.57%
2020/03/04	5	41.50	3	41.97	41.50	2	4,306	0.05%
2020/03/03	1	38.60	21	38.85	40.40	-20	3,901	-0.51%
2020/03/02	1	36.55	2	35.88	36.75	-1	3,833	-0.03%
2020/02/27	11	37.23	0	0.00	36.00	11	3,885	0.28%
2020/02/26	20	37.95	0	0.00	37.60	20	3,880	0.52%
2020/02/25	0	0.00	6	37.60	38.40	-6	3,905	-0.15%
2020/02/24	0	0.00	2	38.10	38.25	-2	3,975	-0.05%
2020/02/20	1	38.85	1	39.30	38.85	0	4,155	0.00%
2020/02/19	1	38.90	1	39.25	39.00	0	4,223	0.00%
2020/02/18	1	39.00	0	0.00	38.95	1	4,387	0.02%
2020/02/13	0	0.00	15	39.60	39.25	-15	5,192	-0.29%
2020/02/12	0	0.00	1	39.30	39.65	-1	5,443	-0.02%
2020/02/11	0	0.00	50	38.70	38.70	-50	5,693	-0.88%
2020/02/10	15	37.60	0	0.00	38.00	15	5,705	0.26%
2020/02/06	0	0.00	1	38.65	39.10	-1	5,791	-0.02%
2020/02/04	1	37.30	2	37.88	37.90	-1	5,862	-0.02%
2020/02/03	1	35.90	3	35.60	36.15	-2	5,972	-0.03%
2020/01/31	14	37.86	4	38.05	37.65	10	6,089	0.16%
2020/01/30	1	39.10	14	38.85	38.70	-13	6,083	-0.21%
2020/01/16	0	0.00	2	43.05	43.00	-2	6,220	-0.03%
2020/01/14	3	43.18	2	43.18	43.30	1	6,726	0.01%
2020/01/13	0	0.00	1	42.65	42.65	-1	6,791	-0.01%
2020/01/09	1	41.75	0	0.00	41.70	1	7,085	0.01%
2020/01/08	1	41.70	0	0.00	41.65	1	7,213	0.01%
2020/01/07	1	42.35	1	42.85	41.80	0	7,462	0.00%
2020/01/06	1	42.35	0	0.00	42.30	1	7,520	0.01%
2020/01/03	2	44.03	1	44.30	43.25	1	7,540	0.01%
2019/12/31	11	43.86	0	0.00	43.90	11	7,530	0.15%
2019/12/30	0	0.00	3	43.53	43.80	-3	7,526	-0.04%
2019/12/27	1	42.30	1	42.70	42.40	0	7,456	0.00%
2019/12/26	2	42.85	1	43.40	42.45	1	7,499	0.01%
2019/12/25	34	43.20	0	0.00	43.40	34	7,535	0.45%
2019/12/24	0	0.00	11	42.76	43.00	-11	7,682	-0.14%
2019/12/20	0	0.00	1	42.35	42.50	-1	8,363	-0.01%
2019/12/19	1	42.05	0	0.00	42.15	1	8,822	0.01%
2019/12/16	1	41.75	1	42.15	42.30	0	9,664	0.00%
2019/12/13	1	41.75	1	42.00	41.85	0	9,674	0.00%
2019/12/11	2	42.00	2	42.35	42.45	0	9,729	0.00%
2019/12/10	1	41.70	1	41.90	41.90	0	9,716	0.00%
2019/12/09	1	42.60	0	0.00	42.05	1	9,701	0.01%
2019/12/06	0	0.00	1	42.85	42.80	-1	9,679	-0.01%
2019/12/02	27	41.96	2	41.85	42.10	25	9,907	0.25%
2019/11/29	0	0.00	1	43.75	43.10	-1	9,912	-0.01%
2019/11/28	1	43.95	1	44.20	43.60	0	9,973	0.00%
2019/11/26	1	43.90	1	44.10	43.80	0	10,142	0.00%
2019/11/25	1	43.30	1	43.15	43.70	0	10,121	0.00%
2019/11/22	5	43.29	1	43.75	42.85	4	10,146	0.04%
2019/11/21	23	43.00	1	43.15	43.30	22	10,169	0.22%
2019/11/20	26	44.04	1	44.40	43.60	25	10,174	0.25%
2019/11/19	5	45.70	0	0.00	45.00	5	10,175	0.05%
2019/11/18	2	45.80	2	45.93	45.45	0	10,285	0.00%
2019/11/15	12	45.54	3	45.42	45.15	9	10,529	0.09%
2019/11/14	28	45.12	6	45.12	44.60	22	10,787	0.20%
2019/11/13	11	45.49	3	45.75	45.00	8	10,608	0.08%
2019/11/12	4	45.81	2	46.13	46.15	2	10,685	0.02%
2019/11/11	23	45.66	28	45.83	46.20	-5	10,689	-0.05%
2019/11/08	3	45.07	5	45.38	45.80	-2	10,661	-0.02%
2019/11/06	2	43.90	1	44.10	43.90	1	10,756	0.01%
2019/11/05	2	44.63	1	44.80	44.80	1	10,814	0.01%
2019/11/04	2	44.65	1	44.90	44.55	1	10,889	0.01%
2019/11/01	1	44.40	0	0.00	45.10	1	10,937	0.01%
2019/10/31	3	45.45	2	45.75	44.65	1	11,096	0.01%
2019/10/30	0	0.00	1	45.20	45.80	-1	11,260	-0.01%
2019/10/29	0	0.00	1	43.90	43.90	-1	11,419	-0.01%
2019/10/28	1	44.55	4	44.06	44.45	-3	11,889	-0.03%
2019/10/25	3	43.95	0	0.00	44.00	3	12,331	0.02%
2019/10/24	0	0.00	2	44.28	44.50	-2	12,331	-0.02%
2019/10/23	6	45.19	4	45.33	44.25	2	12,367	0.02%
2019/10/22	2	44.73	4	44.73	44.65	-2	12,109	-0.02%
2019/10/21	2	44.48	62	44.74	44.15	-60	12,029	-0.50%
2019/10/18	2	44.05	62	43.90	44.25	-60	11,964	-0.50%
2019/10/17	8	44.08	10	43.95	43.95	-2	11,898	-0.02%
2019/10/16	22	43.55	2	42.40	43.05	20	11,706	0.17%
2019/10/15	9	42.49	25	42.58	43.00	-16	11,656	-0.14%
2019/10/14	2	41.00	1	41.30	41.05	1	11,486	0.01%
2019/10/09	2	38.98	4	39.53	40.00	-2	11,506	-0.02%
2019/10/08	27	39.54	0	0.00	39.40	27	11,470	0.24%
2019/10/07	2	40.63	1	40.95	40.50	1	11,391	0.01%
2019/10/04	2	40.50	4	40.45	40.30	-2	11,366	-0.02%
2019/10/03	31	41.02	6	40.80	40.95	25	11,301	0.22%
2019/10/02	7	40.91	3	40.67	41.50	4	11,253	0.04%
2019/10/01	2	41.15	2	41.45	40.80	0	11,251	0.00%
2019/09/27	19	42.06	16	42.09	40.75	3	11,202	0.03%
2019/09/26	19	43.14	16	43.39	42.90	3	11,061	0.03%
2019/09/25	14	42.92	27	43.21	44.40	-13	10,781	-0.12%
2019/09/24	48	43.87	45	42.91	42.30	3	10,420	0.03%
2019/09/23	12	42.26	2	41.85	43.00	10	9,990	0.10%
2019/09/20	5	40.55	5	40.79	40.50	0	9,512	0.00%
2019/09/19	2	40.23	16	40.54	40.90	-14	9,340	-0.15%
2019/09/18	2	39.60	2	39.88	39.30	0	9,139	0.00%
2019/09/17	4	39.39	4	39.68	39.65	0	9,184	0.00%
2019/09/16	3	38.97	0	0.00	38.95	3	9,198	0.03%
2019/09/12	0	0.00	1	39.05	38.80	-1	9,263	-0.01%
2019/09/10	3	38.33	6	38.38	38.45	-3	9,456	-0.03%
2019/09/09	2	39.00	10	38.70	38.80	-8	9,595	-0.08%
2019/09/06	2	40.25	4	40.44	39.85	-2	9,703	-0.02%
2019/09/05	9	39.99	2	40.33	40.20	7	9,706	0.07%
2019/09/04	1	39.45	2	39.60	39.45	-1	9,843	-0.01%
2019/09/03	3	39.50	5	39.58	39.25	-2	9,840	-0.02%
2019/09/02	1	40.00	2	39.88	40.00	-1	9,811	-0.01%
2019/08/30	3	39.67	4	39.61	39.30	-1	9,798	-0.01%
2019/08/29	1	39.40	23	38.85	39.30	-22	9,735	-0.23%
2019/08/28	4	38.64	1	38.75	38.40	3	9,662	0.03%
2019/08/27	3	39.33	0	0.00	39.05	3	9,707	0.03%
2019/08/26	3	39.20	1	39.05	38.85	2	9,759	0.02%
2019/08/23	5	40.11	2	40.15	40.30	3	9,702	0.03%
2019/08/22	5	40.48	5.3	40.53	40.25	-0.3	9,635	0.00%
2019/08/21	10	40.63	12.1	40.71	40.40	-2.1	9,495	-0.02%
2019/08/20	44	41.00	28	41.80	40.95	16	9,382	0.17%
2019/08/19	5	41.53	10.1	41.65	42.10	-5.1	9,110	-0.06%
2019/08/16	48	39.58	8.6	39.41	39.40	39.4	8,779	0.45%
2019/08/15	2	39.13	41.1	38.44	39.30	-39.1	8,662	-0.45%
2019/08/14	73	38.98	3	38.72	38.85	70	8,454	0.83%
2019/08/13	8	38.48	5	38.40	38.15	3	8,299	0.04%
2019/08/12	1	37.25	4	38.00	38.25	-3	8,147	-0.04%
2019/08/08	8	37.03	1	37.20	37.45	7	8,101	0.09%
2019/08/07	5	36.35	5	36.90	35.80	0	7,973	0.00%
2019/08/06	1	36.50	4	34.68	36.50	-3	7,923	-0.04%
2019/08/05	0	0.00	1	35.50	35.50	-1	7,981	-0.01%
2019/08/02	5	36.36	3	36.00	36.10	2	8,069	0.02%
2019/08/01	4	38.65	8	38.13	37.80	-4	7,916	-0.05%
2019/07/31	6	37.68	24	37.61	37.60	-18	7,619	-0.24%
2019/07/29	4	40.26	6	40.08	40.10	-2	7,321	-0.03%
2019/07/26	14.1	37.80	13	37.78	38.00	1.1	6,850	0.02%
2019/07/24	0	0.00	9	34.61	34.70	-9	6,379	-0.14%
2019/07/23	4	33.83	6	34.18	33.95	-2	6,406	-0.03%
2019/07/18	1	31.95	1	32.00	31.75	0	6,642	0.00%
2019/07/17	1	31.90	0	0.00	31.90	1	6,756	0.01%
2019/07/15	0	0.00	1	32.55	32.65	-1	7,539	-0.01%
2019/07/12	6	32.75	8	32.20	32.75	-2	7,870	-0.03%
2019/07/11	2	32.20	12	31.83	31.80	-10	8,403	-0.12%
2019/07/10	15	31.91	0	0.00	31.95	15	8,466	0.18%
2019/07/09	0	0.00	1	31.95	31.70	-1	8,744	-0.01%
2019/07/08	1	32.05	0	0.00	31.90	1	8,879	0.01%
2019/07/05	0	0.00	2	32.20	32.15	-2	8,917	-0.02%
2019/07/03	1	31.70	15	31.73	31.70	-14	8,946	-0.16%
2019/07/02	17	32.26	11	31.99	31.90	6	8,987	0.07%
2019/07/01	10	31.95	0	0.00	31.80	10	8,977	0.11%
2019/06/27	0	0.00	10	31.31	31.40	-10	9,042	-0.11%
2019/06/26	5	31.05	1	30.65	30.95	4	9,017	0.04%
2019/06/25	1	30.80	0	0.00	30.75	1	9,017	0.01%
2019/06/24	0	0.00	16	31.03	31.35	-16	9,031	-0.18%
2019/06/21	1	31.00	6	31.40	30.90	-5	9,083	-0.06%
2019/06/19	2	31.45	0	0.00	31.35	2	9,019	0.02%
2019/06/18	6	31.20	0	0.00	30.90	6	9,012	0.07%
2019/06/17	3	31.48	0	0.00	31.65	3	8,960	0.03%
2019/06/14	8	31.13	5	31.35	31.70	3	8,869	0.03%
2019/06/13	10	31.22	4	31.40	30.30	6	8,784	0.07%
2019/06/12	0	0.00	4	30.95	30.95	-4	8,635	-0.05%
2019/06/11	9	30.64	2	31.05	30.90	7	8,568	0.08%
2019/06/06	0	0.00	2	29.08	29.00	-2	8,299	-0.02%
2019/06/05	9	29.99	3	29.80	29.45	6	8,346	0.07%
2019/06/04	4	29.25	1	29.50	29.45	3	8,333	0.04%
2019/06/03	3	29.15	0	0.00	29.30	3	8,318	0.04%
2019/05/31	4	29.70	2	29.15	29.50	2	8,284	0.02%
2019/05/30	3	28.92	1	29.05	29.10	2	8,178	0.02%
2019/05/29	2	28.50	0	0.00	28.50	2	8,066	0.02%
2019/05/28	6	28.25	0	0.00	28.20	6	8,087	0.07%
2019/05/27	0	0.00	1	28.30	28.40	-1	8,120	-0.01%
2019/05/24	1	28.85	0	0.00	28.80	1	8,229	0.01%
2019/05/20	5	29.25	5	29.10	28.80	0	8,639	0.00%
2019/05/17	0	0.00	1	29.30	29.30	-1	8,650	-0.01%
2019/05/16	4	30.10	0	0.00	29.65	4	8,642	0.05%
2019/05/14	0	0.00	1	28.80	29.40	-1	8,779	-0.01%
2019/05/10	0	0.00	3	30.22	29.30	-3	8,700	-0.03%
2019/05/09	7	31.06	7	30.59	29.85	0	8,496	0.00%
2019/05/08	8	31.56	7	31.47	32.60	1	8,255	0.01%
2019/05/06	2	31.33	0	0.00	31.20	2	8,176	0.02%
2019/05/02	3	31.82	3	31.85	31.65	0	8,021	0.00%
2019/04/29	2	32.10	2	32.35	32.50	0	7,864	0.00%
2019/04/24	3	34.30	8	34.05	33.40	-5	7,424	-0.07%
2019/04/23	5	33.94	9	33.99	34.05	-4	7,217	-0.06%
2019/04/22	4	34.35	10	34.47	34.90	-6	7,052	-0.09%
2019/04/19	29	32.87	115	32.50	33.90	-86	6,699	-1.28%	大賣/
2019/04/18	110	31.30	32	31.19	31.05	78	6,335	1.23%	大買/
2019/04/17	214	30.69	208	31.42	30.90	6	5,978	0.10%	大買/大賣/
2019/04/16	0	0.00	3	28.97	29.10	-3	5,326	-0.06%
2019/04/15	4	28.90	1	29.20	29.05	3	5,228	0.06%
2019/04/12	0	0.00	30	28.43	28.55	-30	4,942	-0.61%
2019/04/09	0	0.00	26	28.23	28.15	-26	4,694	-0.55%
2019/04/08	15	27.98	0	0.00	27.60	15	4,598	0.33%
2019/04/01	0	0.00	1	26.80	26.85	-1	4,335	-0.02%
2019/03/26	0	0.00	4	27.25	26.70	-4	4,252	-0.09%
2019/03/25	0	0.00	5	27.35	27.30	-5	4,195	-0.12%
2019/03/22	0	0.00	2	27.85	27.85	-2	4,192	-0.05%
2019/03/21	0	0.00	14	27.53	27.60	-14	4,118	-0.34%
2019/03/20	2	26.80	11	26.89	26.80	-9	4,111	-0.22%
2019/03/19	5	26.70	21	26.83	26.70	-16	4,115	-0.39%
2019/03/18	5	26.65	10	27.07	27.15	-5	4,094	-0.12%
2019/03/11	1	26.00	0	0.00	26.05	1	4,319	0.02%
2019/03/08	4	25.63	0	0.00	25.90	4	4,399	0.09%
2019/03/06	0	0.00	11	26.95	26.85	-11	4,539	-0.24%
2019/02/25	0	0.00	4	28.01	28.00	-4	4,602	-0.09%
2019/02/22	12	28.38	8	27.95	27.90	4	4,499	0.09%
2019/02/21	12	26.56	78	28.10	28.10	-66	4,163	-1.59%
2019/02/20	4	26.20	5	26.40	26.10	-1	3,902	-0.03%
2019/02/19	24	26.11	0	0.00	26.10	24	3,977	0.60%
2019/02/18	10	26.18	0	0.00	26.20	10	3,985	0.25%
2019/02/14	0	0.00	10	26.30	26.10	-10	3,947	-0.25%
2019/02/13	6	26.03	6	26.23	26.15	0	3,840	0.00%
2019/01/29	13	23.92	0	0.00	23.90	13	3,777	0.34%
2019/01/28	4	24.13	0	0.00	24.10	4	3,878	0.10%
2019/01/25	3	23.80	0	0.00	24.15	3	4,225	0.07%
2019/01/21	5	24.00	0	0.00	23.90	5	4,498	0.11%
2019/01/15	0	0.00	3	24.00	23.90	-3	4,683	-0.06%
2019/01/10	3	24.70	8	24.58	24.30	-5	4,712	-0.11%
2019/01/09	5	23.50	2	23.70	23.70	3	4,626	0.06%
2019/01/04	5	22.30	0	0.00	22.40	5	4,684	0.11%
2019/01/02	5	22.80	0	0.00	22.70	5	4,774	0.10%
2018/12/14	0	0.00	10	24.20	24.30	-10	5,181	-0.19%
2018/12/12	10	24.20	0	0.00	24.60	10	5,146	0.19%
2018/12/11	0	0.00	1	24.15	23.95	-1	5,149	-0.02%
2018/12/06	2	24.00	2	25.10	24.05	0	5,199	0.00%
2018/12/05	0	0.00	2	25.45	25.60	-2	5,157	-0.04%
2018/12/04	5	26.34	3	26.12	25.85	2	5,252	0.04%
2018/12/03	1	25.95	0	0.00	25.65	1	5,211	0.02%
2018/11/30	12	24.58	14	24.61	24.65	-2	5,075	-0.04%
2018/11/29	0	0.00	2	24.20	23.85	-2	4,932	-0.04%
2018/11/27	3	23.50	3	23.55	23.55	0	4,931	0.00%
2018/11/26	0	0.00	1	23.35	23.40	-1	5,035	-0.02%
2018/11/22	8	24.20	0	0.00	23.40	8	5,337	0.15%
2018/11/20	0	0.00	17	23.60	23.70	-17	5,998	-0.28%
2018/11/16	31	23.87	12	23.80	23.40	19	6,028	0.32%
2018/11/15	10	23.13	9	23.45	23.45	1	5,927	0.02%
2018/11/14	16	23.44	16	23.50	23.50	0	5,954	0.00%
2018/11/13	53	22.72	39	22.55	23.20	14	5,926	0.24%
2018/11/12	27	22.93	40	22.87	22.85	-13	6,002	-0.22%
2018/11/09	28	22.95	35	22.92	23.20	-7	6,082	-0.12%
2018/11/08	3	23.07	17	22.96	23.00	-14	6,121	-0.23%
2018/11/07	179	23.11	167	22.96	23.45	12	6,081	0.20%	大買/大賣/
2018/11/02	26	23.92	16	24.03	23.40	10	6,019	0.17%
2018/11/01	0	0.00	1	22.15	22.45	-1	5,798	-0.02%
2018/10/30	2	20.35	2	20.10	20.10	0	5,880	0.00%
2018/10/19	0	0.00	5	20.85	20.90	-5	6,444	-0.08%
2018/10/12	0	0.00	5	21.20	21.20	-5	6,752	-0.07%
2018/10/11	5	20.60	0	0.00	20.60	5	6,849	0.07%
2018/10/05	2	23.40	0	0.00	23.15	2	7,080	0.03%
2018/10/04	1	25.80	0	0.00	25.65	1	7,035	0.01%
2018/09/21	0	0.00	10	27.00	26.90	-10	9,259	-0.11%
2018/09/18	14	25.79	7	26.03	25.70	7	9,513	0.07%
2018/09/17	5	26.63	3	26.70	26.55	2	9,530	0.02%
2018/09/14	11	26.45	10	26.46	26.40	1	9,515	0.01%
2018/09/13	10	26.08	5	25.95	25.60	5	9,512	0.05%
2018/09/12	18	25.87	23	25.58	25.70	-5	9,595	-0.05%
2018/09/10	0	0.00	6	26.13	25.25	-6	9,667	-0.06%
2018/09/07	1	27.00	0	0.00	26.70	1	9,577	0.01%
2018/09/06	0	0.00	5	29.00	28.80	-5	9,571	-0.05%
2018/09/05	5	29.05	0	0.00	28.90	5	9,621	0.05%
2018/09/04	1	29.30	1	29.40	29.60	0	9,694	0.00%
2018/09/03	4	29.25	0	0.00	28.80	4	9,749	0.04%
2018/08/31	0	0.00	1	30.00	29.95	-1	9,765	-0.01%
2018/08/30	0	0.00	1	29.25	29.50	-1	10,169	-0.01%
2018/08/29	7	29.80	7	29.56	29.70	0	10,391	0.00%
2018/08/28	26	29.72	17	29.63	28.55	9	10,290	0.09%
2018/08/27	3	27.25	3	27.85	29.20	0	9,920	0.00%
2018/08/17	3	27.05	3	26.45	26.45	0	11,913	0.00%
2018/08/09	0	0.00	3	28.80	28.85	-3	13,139	-0.02%
2018/08/08	1	28.55	1	29.15	28.55	0	13,262	0.00%
2018/08/07	3	28.87	0	0.00	29.25	3	13,330	0.02%
2018/08/03	0	0.00	5	28.15	28.10	-5	13,489	-0.04%
2018/08/02	8	27.92	5	27.89	27.85	3	13,499	0.02%
2018/07/30	1	28.05	1	28.75	28.50	0	13,957	0.00%
2018/07/27	0	0.00	13	29.13	29.50	-13	13,909	-0.09%
2018/07/26	19	29.34	16	29.18	29.55	3	13,809	0.02%
2018/07/25	5	28.04	0	0.00	28.60	5	13,605	0.04%
2018/07/24	2	26.73	6	27.36	27.30	-4	13,400	-0.03%
2018/07/23	5	26.65	0	0.00	26.70	5	13,305	0.04%
2018/07/20	1	26.55	0	0.00	25.45	1	13,244	0.01%
2018/07/18	0	0.00	1	26.90	26.30	-1	13,140	-0.01%
2018/07/17	1	28.15	0	0.00	28.35	1	12,987	0.01%
2018/07/13	0	0.00	1	29.65	28.70	-1	12,747	-0.01%
2018/07/12	3	28.85	2	29.10	29.70	1	12,715	0.01%
2018/07/10	3	28.80	4	28.83	29.00	-1	12,559	-0.01%
2018/07/09	0	0.00	9	28.67	28.75	-9	12,554	-0.07%
2018/07/06	21	30.50	36	29.33	28.95	-15	12,464	-0.12%
2018/07/05	4	31.19	6	29.96	29.80	-2	12,239	-0.02%
2018/07/04	4	31.75	17	31.84	32.00	-13	12,022	-0.11%
2018/07/03	53	34.20	10	33.71	31.40	43	11,762	0.37%
2018/07/02	92	31.52	147.8	32.47	33.05	-55.8	10,803	-0.52%	大賣/
2018/06/29	1	29.60	1	29.45	30.05	0	10,327	0.00%
2018/06/28	3	28.53	0	0.00	28.10	3	10,164	0.03%
2018/06/27	4	29.35	11	29.13	28.70	-7	10,090	-0.07%
2018/06/22	5	29.05	5	29.20	28.75	0	9,839	0.00%
2018/06/21	6	29.54	6	29.33	30.20	0	9,781	0.00%
2018/06/20	15	28.07	15	28.40	28.00	0	9,678	0.00%
2018/06/19	5	30.30	1	29.35	29.30	4	9,551	0.04%
2018/06/15	10	30.22	0	0.00	30.05	10	9,513	0.11%
2018/06/14	3	30.55	4	30.94	30.40	-1	9,442	-0.01%
2018/06/13	5	30.33	54	30.23	30.55	-49	9,329	-0.53%
2018/06/12	30	30.36	51	30.90	30.10	-21	9,261	-0.23%
2018/06/11	34	31.25	6	31.75	31.15	28	9,137	0.31%
2018/06/08	3	30.40	7	30.39	30.60	-4	9,001	-0.04%
2018/06/07	62	32.85	14	31.62	30.40	48	8,896	0.54%
2018/06/06	15	30.62	56	30.67	31.20	-41	8,362	-0.49%
2018/06/04	20	30.23	30	30.48	29.75	-10	7,931	-0.13%
2018/06/01	30	28.97	85	29.23	29.15	-55	7,814	-0.70%
2018/05/31	305	30.88	225	30.80	29.15	80	7,709	1.04%	大買/大賣/
2018/05/30	14	29.86	20	29.39	30.40	-6	7,314	-0.08%
2018/05/29	14	30.77	34	30.97	30.05	-20	6,991	-0.29%
2018/05/28	45	29.86	20	30.07	31.60	25	6,615	0.38%
2018/05/25	91	28.25	112	28.40	28.80	-21	6,007	-0.35%	大賣/
2018/05/24	36	25.98	8	26.75	27.20	28	5,375	0.52%
2018/05/23	10	23.85	0	0.00	24.75	10	4,844	0.21%
2018/05/22	5	23.35	41	23.63	23.55	-36	4,373	-0.82%
2018/05/21	41	23.40	222	22.71	23.35	-181	4,181	-4.33%	大賣/鉅額交易
2018/05/18	39	22.23	24	22.34	22.20	15	3,919	0.38%
2018/05/17	193	22.43	4	22.13	22.00	189	3,885	4.86%	大買/鉅額交易
2018/05/16	5	22.70	18	22.44	22.90	-13	3,734	-0.35%
2018/05/15	0	0.00	22	22.04	22.45	-22	3,591	-0.61%
2018/05/14	17	21.60	47	21.29	21.70	-30	3,452	-0.87%
2018/05/11	2	21.10	10	21.95	20.80	-8	3,201	-0.25%
2018/05/10	4	21.25	0	0.00	21.40	4	3,004	0.13%
2018/05/09	0	0.00	25	21.27	21.25	-25	2,931	-0.85%
2018/05/08	8	20.59	0	0.00	20.25	8	2,728	0.29%
2018/05/07	7	19.12	3	19.45	20.05	4	2,354	0.17%
2018/05/04	2	18.40	0	0.00	18.25	2	2,142	0.09%
2018/05/03	0	0.00	5	17.90	18.20	-5	2,095	-0.24%
2018/05/02	2	18.05	0	0.00	18.10	2	2,070	0.10%
2018/04/30	10	17.25	0	0.00	17.35	10	2,039	0.49%
2018/04/19	0	0.00	2	18.05	17.95	-2	2,248	-0.09%
2018/04/18	1	18.10	0	0.00	17.85	1	2,290	0.04%
2018/04/13	5	18.29	0	0.00	18.00	5	2,320	0.22%
2018/04/11	0	0.00	5	17.75	17.60	-5	2,503	-0.20%
2018/04/10	10	17.38	0	0.00	17.60	10	2,774	0.36%
2018/04/03	5	17.55	0	0.00	17.60	5	2,881	0.17%
2018/04/02	0	0.00	10	17.75	17.75	-10	2,937	-0.34%
2018/03/30	0	0.00	12	17.70	17.70	-12	3,149	-0.38%
2018/03/29	4	17.85	1	17.85	17.75	3	3,281	0.09%
2018/03/28	1	17.95	0	0.00	17.90	1	3,581	0.03%
2018/03/22	6	18.23	0	0.00	18.15	6	4,698	0.13%
2018/03/16	0	0.00	1	19.15	19.00	-1	5,824	-0.02%
2018/03/15	1	18.90	1	19.00	19.05	0	5,882	0.00%
2018/03/07	0	0.00	1	19.05	18.85	-1	6,129	-0.02%
2018/03/06	4	19.25	11	19.41	19.45	-7	6,169	-0.11%
2018/02/27	5	19.00	0	0.00	18.85	5	6,240	0.08%
2018/02/26	6	19.30	0	0.00	19.30	6	6,352	0.09%
2018/02/12	11	17.85	0	0.00	17.95	11	6,962	0.16%
2018/02/09	0	0.00	22	16.80	17.35	-22	7,004	-0.31%
2018/02/08	22	17.80	22	18.00	17.80	0	6,994	0.00%
2018/02/07	0	0.00	0.4	17.95	17.95	-0.4	6,990	-0.01%
2018/02/06	22	17.60	21	18.65	17.65	1	6,970	0.01%
2018/02/05	21	19.55	0	0.00	19.55	21	6,926	0.30%
2018/02/01	1	20.75	0	0.00	20.40	1	6,967	0.01%
2018/01/31	5	20.10	0.3	20.20	20.20	4.7	7,016	0.07%
2018/01/29	0	0.00	5	20.30	20.35	-5	7,082	-0.07%
2018/01/26	1	20.50	0	0.00	20.40	1	7,121	0.01%
2018/01/25	3	20.65	0	0.00	20.30	3	7,134	0.04%
2018/01/24	3	20.00	0	0.00	20.30	3	7,191	0.04%
2018/01/23	3	20.55	0	0.00	20.30	3	7,367	0.04%
2018/01/19	3	21.00	5	21.25	21.00	-2	7,427	-0.03%
2018/01/18	2	21.70	0	0.00	21.45	2	7,455	0.03%
2018/01/17	9	21.65	4	21.86	21.50	5	7,445	0.07%
2018/01/16	7	21.14	5	20.95	20.95	2	7,459	0.03%
2018/01/15	1	21.45	0	0.00	21.00	1	7,507	0.01%
2018/01/08	10	21.00	6	20.70	20.70	4	8,145	0.05%
2018/01/04	10	22.30	2	22.40	22.55	8	8,221	0.10%
2018/01/03	0	0.00	1	21.65	21.45	-1	7,920	-0.01%
2018/01/02	76	21.53	28	21.62	21.45	48	7,853	0.61%