均豪 (5443)-富邦-竹北券商分點個股進出

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

均豪

(5443)

可現股當沖

股價
53.4
漲跌
▼0.6
漲幅
-1.11%
成交量
2,077張
產業
上櫃光電類股
353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

均豪 (5443)籌碼相關－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1	53.30	0	0.00	53.40	1	10,162	0.01%
2024/05/17	1	53.30	0	0.00	54.00	1	10,355	0.01%
2024/05/16	0	54.60	0	0.00	54.30	0	10,877	0.00%
2024/05/15	0	0.00	1	54.00	53.80	-1	10,957	-0.01%
2024/05/13	4	53.50	0	0.00	53.50	4	11,012	0.04%
2024/05/10	0	0.00	3	52.60	52.90	-3	10,958	-0.03%
2024/05/09	4	55.00	23	54.56	52.80	-19	10,942	-0.17%
2024/05/08	0	0.00	1	56.30	55.70	-1	10,899	-0.01%
2024/05/06	2	57.50	2	55.60	55.50	0	10,943	0.00%
2024/05/02	0	0.00	1	55.50	55.80	-1	10,923	-0.01%
2024/04/30	4	57.08	3	57.03	57.10	1	11,028	0.01%
2024/04/29	0	0.00	10	56.45	56.70	-10	11,037	-0.09%
2024/04/26	3	56.30	5	55.76	55.10	-2	11,038	-0.02%
2024/04/25	1	55.50	3	55.90	55.80	-2	11,165	-0.02%
2024/04/24	6.1	56.34	4	55.65	56.40	2.1	11,147	0.02%
2024/04/23	4	53.30	22	53.86	53.60	-18	11,163	-0.16%
2024/04/22	1	55.00	7	53.06	52.10	-6	11,216	-0.05%
2024/04/19	9	58.91	11	59.02	56.00	-2	11,192	-0.02%
2024/04/18	0	0.00	10	63.90	62.00	-10	11,144	-0.09%
2024/04/17	22	64.01	3	63.67	63.60	19	11,100	0.17%
2024/04/16	10.1	61.04	2	61.15	60.80	8.1	10,934	0.07%
2024/04/15	7.1	63.61	5	63.24	63.40	2.1	10,813	0.02%
2024/04/12	17.9	67.08	14	66.37	65.90	3.9	10,655	0.04%
2024/04/11	0.2	67.50	1	66.70	67.20	-0.8	10,487	-0.01%
2024/04/10	22	68.77	19	68.64	69.00	3	10,310	0.03%
2024/04/09	33.2	70.67	39	70.29	68.20	-5.8	10,106	-0.06%
2024/04/08	7	66.43	7	67.84	68.80	0	9,506	0.00%
2024/04/03	86	69.42	85	69.78	67.90	1	9,006	0.01%
2024/04/02	26	63.48	17	65.59	66.00	9	7,968	0.11%
2024/04/01	20	57.94	44.2	58.45	60.00	-24.2	7,593	-0.32%
2024/03/29	12	55.34	3	55.83	54.60	9	7,249	0.12%
2024/03/28	5	55.30	4	55.68	56.00	1	7,164	0.01%
2024/03/27	15.1	54.20	1	54.70	55.00	14.1	7,071	0.20%
2024/03/26	5.1	55.04	147.1	55.33	54.20	-142	7,007	-2.03%	大賣/鉅額交易
2024/03/25	11	56.81	3	56.80	56.60	8	6,885	0.12%
2024/03/22	9	56.30	6	56.45	56.10	3	6,709	0.04%
2024/03/21	10	56.94	14.3	56.69	56.80	-4.3	6,495	-0.07%
2024/03/20	26	53.80	24	56.15	53.80	2	6,210	0.03%
2024/03/19	81	54.71	11	54.99	56.00	70	6,025	1.16%
2024/03/18	5.1	54.02	6	53.72	54.10	-0.9	5,624	-0.02%
2024/03/15	3	49.63	3	49.55	49.65	0	5,405	0.00%
2024/03/14	4	49.80	164	49.59	48.90	-160	5,313	-3.01%	大賣/鉅額交易
2024/03/13	4	54.23	15	51.99	51.80	-11	5,183	-0.21%
2024/03/12	19	54.53	21	54.69	55.80	-2	4,989	-0.04%
2024/03/11	46	53.82	11	51.49	51.50	35	4,806	0.73%
2024/03/08	13	54.08	8.4	54.77	53.20	4.6	4,651	0.10%
2024/03/07	43	60.42	27	58.88	59.10	16	4,570	0.35%
2024/03/06	17	53.90	2	56.10	58.00	15	4,466	0.34%
2024/03/05	16	52.48	1	52.50	52.90	15	4,365	0.34%
2024/03/04	28	51.32	1	51.50	51.80	27	4,307	0.63%
2024/03/01	1	49.80	0	0.00	49.85	1	4,236	0.02%
2024/02/29	2	50.25	0	0.00	50.40	2	4,197	0.05%
2024/02/27	6	50.00	0.1	49.31	49.35	5.9	4,184	0.14%
2024/02/26	0	0.00	3	48.85	48.80	-3	4,155	-0.07%
2024/02/23	2	51.19	59	51.11	50.00	-57	4,237	-1.34%
2024/02/22	81.7	51.98	26	51.63	51.20	55.7	4,136	1.35%
2024/02/21	119	49.21	30	48.44	49.90	89	3,646	2.44%	大買/
2024/02/20	82	45.78	3	48.40	48.40	79	2,926	2.70%
2024/02/19	32.1	42.84	119.7	42.09	44.00	-87.6	2,701	-3.24%	大賣/
2024/02/16	90	41.06	21	41.56	42.05	69	2,156	3.20%
2024/02/15	0	0.00	5	37.95	38.25	-5	2,025	-0.25%
2024/02/05	2	34.55	2	34.15	34.80	0	1,919	0.00%
2024/02/02	0	0.00	1	34.35	34.65	-1	1,901	-0.05%
2024/02/01	1	34.40	0	0.00	34.50	1	1,885	0.05%
2024/01/31	0.1	35.45	2	34.80	34.85	-1.9	1,865	-0.10%
2024/01/30	5	35.91	0	0.00	35.40	5	1,835	0.27%
2024/01/29	1	35.40	0	0.00	35.55	1	1,787	0.06%
2024/01/26	0	0.00	5	34.90	34.60	-5	1,724	-0.29%
2024/01/24	3	35.73	19	35.88	35.50	-16	1,640	-0.98%
2024/01/22	6	34.83	5	34.30	34.45	1	1,441	0.07%
2024/01/19	37	35.35	23	34.83	34.30	14	1,383	1.01%
2024/01/18	0	0.00	33	33.28	33.35	-33	1,177	-2.80%
2024/01/17	5	34.40	3	34.48	33.85	2	1,140	0.18%
2024/01/16	19	34.02	8	34.33	34.30	11	1,031	1.07%
2024/01/15	17	33.66	12	33.58	33.70	5	915	0.55%
2024/01/12	12	32.98	6	32.89	32.60	6	816	0.74%
2024/01/11	5	32.45	19	32.01	32.40	-14	661	-2.11%
2024/01/10	1	31.10	8	30.74	30.70	-7	604	-1.16%
2024/01/08	0	0.00	2	30.55	30.40	-2	608	-0.33%
2024/01/05	1	30.75	0	0.00	30.75	1	607	0.16%
2024/01/04	2	30.65	0	0.00	30.55	2	603	0.33%
2024/01/03	2	30.75	0	0.00	30.70	2	605	0.33%
2024/01/02	2	31.15	1	31.15	31.20	1	598	0.17%
2023/12/21	2	30.00	0	0.00	30.00	2	603	0.33%
2023/12/20	2	30.30	0	0.00	30.20	2	603	0.33%
2023/12/19	6	30.18	0	0.00	30.15	6	606	0.99%
2023/12/18	2	30.60	0	0.00	30.50	2	612	0.33%
2023/12/14	0	0.00	2	31.50	31.20	-2	616	-0.32%
2023/12/11	0	0.00	4	31.33	31.15	-4	612	-0.65%
2023/12/01	0	0.00	2	32.20	31.80	-2	679	-0.29%
2023/11/30	0	31.35	0	0.00	31.50	0	716	0.01%
2023/11/29	0	31.50	3	31.93	31.40	-3	757	-0.40%
2023/11/28	0	0.00	2	31.58	31.60	-2	764	-0.27%
2023/11/27	0	0.00	6	31.15	30.95	-6	762	-0.79%
2023/11/22	9	31.91	15	31.80	31.55	-6	763	-0.79%
2023/11/21	0	0.00	2	30.50	30.60	-2	703	-0.28%
2023/11/20	1	30.15	2	30.30	30.15	-1	694	-0.14%
2023/11/17	0	0.00	5	29.52	29.65	-5	685	-0.73%
2023/11/16	3	28.50	0	0.00	28.50	3	676	0.44%
2023/11/08	3	28.80	0	0.00	28.80	3	719	0.42%
2023/10/31	13	28.94	0	0.00	28.30	13	948	1.37%
2023/10/30	6	28.98	0	0.00	28.95	6	1,016	0.59%
2023/10/27	9	29.06	0	0.00	28.95	9	1,166	0.77%
2023/10/26	10	29.33	0	0.00	29.30	10	1,324	0.75%
2023/10/25	3	29.65	0	0.00	29.70	3	1,472	0.20%
2023/10/02	0	0.00	7	31.10	31.10	-7	2,044	-0.34%
2023/09/28	0	30.60	0	0.00	30.50	0	2,052	0.00%
2023/09/22	0	0.00	10	30.60	30.80	-10	2,074	-0.48%
2023/09/21	0	0.00	2	30.30	30.30	-2	2,075	-0.10%
2023/09/20	0	0.00	1	30.75	30.60	-1	2,072	-0.05%
2023/09/07	0	0.00	6	33.52	32.90	-6	2,422	-0.25%
2023/09/06	0	0.00	0	33.85	33.75	0	2,414	0.00%
2023/09/05	14	33.13	5	33.55	33.55	9	2,404	0.37%
2023/09/04	3	32.90	0	0.00	32.70	3	2,397	0.13%
2023/08/30	0	0.00	1	32.65	32.40	-1	2,527	-0.04%
2023/08/29	3	31.60	0	0.00	31.90	3	2,512	0.12%
2023/08/25	0	0.00	1	33.60	33.40	-1	2,489	-0.04%
2023/08/23	0	0.00	1	30.40	30.35	-1	2,416	-0.04%
2023/08/18	0	0.00	4	31.20	30.55	-4	2,546	-0.16%
2023/08/16	1	30.80	0	0.00	30.75	1	2,528	0.04%
2023/08/11	1	32.05	1	32.50	32.00	0	2,501	0.00%
2023/08/10	0	0.00	2	32.65	32.45	-2	2,485	-0.08%
2023/08/09	1	34.50	1	34.40	34.00	0	2,453	0.00%
2023/08/08	0	0.00	1	34.65	34.55	-1	2,421	-0.04%
2023/08/07	1	35.00	0	0.00	35.45	1	2,402	0.04%
2023/08/04	1	35.65	5	35.59	35.50	-4	2,366	-0.17%
2023/08/02	1	33.70	21	34.25	34.30	-20	2,269	-0.88%
2023/08/01	16	36.40	26	35.62	35.70	-10	2,198	-0.45%
2023/07/31	6	35.51	6	34.75	35.00	0	2,046	0.00%
2023/07/28	2	34.20	25	34.99	34.50	-23	1,885	-1.22%
2023/07/27	3	33.40	0	0.00	33.20	3	1,737	0.17%
2023/07/26	30	33.21	30	34.00	33.15	0	1,717	0.00%
2023/07/25	41	34.59	3	33.85	34.20	38	1,665	2.28%
2023/07/24	3	32.13	0	0.00	32.00	3	1,477	0.20%
2023/07/21	0	0.00	4	33.13	32.65	-4	1,467	-0.27%
2023/07/20	1	32.80	4	32.85	32.95	-3	1,436	-0.21%
2023/07/19	0	0.00	1	33.00	31.90	-1	1,397	-0.07%
2023/07/17	0	0.00	2	32.50	31.90	-2	1,318	-0.15%
2023/07/14	5	32.20	0	0.00	32.40	5	1,301	0.38%
2023/07/13	1	33.00	1	31.50	32.45	0	1,269	0.00%
2023/07/12	2	30.10	0	0.00	30.05	2	1,159	0.17%
2023/07/10	0	0.00	2	30.73	30.60	-2	1,150	-0.17%
2023/07/07	0	0.00	6	31.10	30.90	-6	1,148	-0.52%
2023/07/06	2	32.00	0	0.00	32.00	2	1,141	0.18%
2023/06/30	2	31.30	0	0.00	31.40	2	1,105	0.18%
2023/06/27	1	31.20	0	0.00	30.60	1	1,099	0.09%
2023/06/26	2	31.60	0	0.00	31.50	2	1,088	0.18%
2023/06/21	2	32.05	0	0.00	32.05	2	1,079	0.19%
2023/06/20	1	32.05	17	32.18	32.05	-16	1,069	-1.50%
2023/06/19	1	33.50	11	33.10	34.05	-10	1,044	-0.96%
2023/06/15	10	34.00	6	33.96	33.80	4	970	0.41%
2023/06/14	18	33.96	10	33.86	33.80	8	898	0.89%
2023/06/13	0	0.00	2	32.60	31.95	-2	737	-0.27%
2023/06/09	7	32.58	0	0.00	32.60	7	698	1.00%
2023/06/08	4	32.41	5	32.55	32.30	-1	685	-0.15%
2023/06/07	12	33.03	4	32.10	33.20	8	652	1.23%
2023/06/06	1	31.25	9	30.69	31.20	-8	519	-1.54%
2023/06/01	2	31.03	0	0.00	30.90	2	531	0.38%
2023/05/31	0	0.00	1	30.85	30.65	-1	515	-0.19%
2023/05/30	0	0.00	3	30.23	30.45	-3	505	-0.59%
2023/05/29	1	30.50	0	0.00	30.05	1	500	0.20%
2023/05/26	10	30.98	17	30.65	31.20	-7	474	-1.47%
2023/05/23	10	28.56	0	0.00	28.60	10	336	2.97%
2023/05/22	0	0.00	8	28.34	28.45	-8	340	-2.35%
2023/04/27	1	28.10	0	0.00	28.10	1	416	0.24%
2023/04/25	1	28.35	2	28.10	27.95	-1	441	-0.23%
2023/04/24	0	0.00	12	28.34	28.15	-12	453	-2.65%
2023/04/19	0	0.00	1	29.20	29.20	-1	474	-0.21%
2023/04/18	0	0.00	1	29.40	29.45	-1	472	-0.21%
2023/04/17	0	0.00	39	29.23	29.35	-39	467	-8.35%
2023/04/14	0	0.00	31	29.00	28.95	-31	464	-6.67%
2023/04/12	0	0.00	35	28.88	29.15	-35	467	-7.48%
2023/04/10	3	28.90	0	0.00	28.90	3	479	0.63%
2023/03/29	0	0.00	2	29.05	29.00	-2	488	-0.41%
2023/03/28	0	0.00	80	28.84	28.80	-80	497	-16.07%
2023/03/27	0	0.00	45	29.43	29.35	-45	496	-9.07%
2023/03/17	2	28.80	0	0.00	28.80	2	863	0.23%
2023/03/07	0	0.00	23	30.92	30.65	-23	818	-2.81%
2023/03/01	0	0.00	1	29.90	29.80	-1	764	-0.13%
2023/02/15	3	28.98	0	0.00	28.80	3	787	0.38%
2023/02/14	0	0.00	10	28.95	28.95	-10	787	-1.27%
2023/02/08	0	0.00	10	29.65	29.55	-10	784	-1.27%
2023/02/02	1	29.60	2	29.43	29.45	-1	765	-0.13%
2023/02/01	0	0.00	2	29.18	29.05	-2	750	-0.27%
2023/01/12	1	28.60	0	0.00	28.45	1	694	0.14%
2023/01/11	1	29.10	1	29.40	29.05	0	678	0.00%
2022/12/28	2	27.80	0	0.00	27.55	2	644	0.31%
2022/12/20	1	28.45	0	0.00	28.30	1	629	0.16%
2022/12/19	1	28.75	0	0.00	29.30	1	622	0.16%
2022/12/16	2	29.25	0	0.00	28.90	2	619	0.32%
2022/12/15	0	0.00	1	30.10	29.60	-1	611	-0.16%
2022/12/14	5	30.05	4	29.94	30.25	1	593	0.17%
2022/12/13	1	30.40	0	0.00	30.00	1	533	0.19%
2022/12/12	46	30.67	17	30.84	31.50	29	490	5.92%
2022/12/09	0	0.00	6	29.58	30.65	-6	353	-1.70%
2022/11/24	1	28.25	0	0.00	28.05	1	338	0.30%
2022/11/18	1	28.50	0	0.00	28.30	1	367	0.27%
2022/11/17	0	0.00	4	28.64	28.65	-4	363	-1.10%
2022/11/16	0	0.00	1	27.50	27.60	-1	348	-0.29%
2022/10/27	0	0.00	2	25.50	25.50	-2	422	-0.47%
2022/10/21	0	24.95	0	0.00	25.00	0	420	0.00%
2022/10/17	3	24.80	0	0.00	25.25	3	436	0.69%
2022/10/13	2	25.25	0	0.00	24.45	2	433	0.46%
2022/10/11	3	25.75	0	0.00	25.55	3	433	0.69%
2022/09/14	0	0.00	1	28.45	28.70	-1	432	-0.23%
2022/09/13	2	28.20	6	29.18	28.80	-4	422	-0.95%
2022/09/08	1	25.95	0	0.00	26.35	1	358	0.28%
2022/08/29	2	26.73	5	26.99	27.00	-3	337	-0.89%
2022/08/26	0	0.00	3	27.95	27.80	-3	332	-0.90%
2022/08/23	1	27.25	1	27.50	27.40	0	302	0.00%
2022/08/19	0	0.00	17	28.23	28.70	-17	273	-6.23%
2022/08/18	1	25.75	0	0.00	26.10	1	207	0.48%
2022/08/17	0	0.00	1	25.90	25.85	-1	204	-0.49%
2022/08/16	3	25.80	0	0.00	25.85	3	204	1.47%
2022/08/12	1	25.75	0	0.00	25.70	1	201	0.50%
2022/08/11	0	0.00	6	25.70	25.65	-6	201	-2.97%
2022/08/09	0	0.00	1	25.40	25.35	-1	198	-0.50%
2022/08/01	0	0.00	3	25.15	25.10	-3	203	-1.47%
2022/07/25	0	0.00	1	26.90	26.90	-1	197	-0.51%
2022/07/22	0	0.00	5	26.45	26.40	-5	188	-2.65%
2022/07/21	0	0.00	15	26.12	26.25	-15	192	-7.81%
2022/07/20	0	0.00	13	26.10	25.75	-13	192	-6.77%
2022/07/19	0	0.00	1	25.70	25.75	-1	193	-0.52%
2022/07/18	0	0.00	1	26.00	25.95	-1	191	-0.52%
2022/07/15	0	0.00	2	25.05	25.30	-2	189	-1.06%
2022/07/13	1	24.10	0	0.00	24.10	1	186	0.54%
2022/07/01	3	24.97	0	0.00	23.70	3	198	1.51%
2022/06/30	1	25.95	0	0.00	25.65	1	188	0.53%
2022/06/23	2	25.83	0	0.00	25.85	2	198	1.01%
2022/06/22	1	26.40	0	0.00	26.30	1	196	0.51%
2022/06/20	2	26.78	0	0.00	26.50	2	199	1.00%
2022/06/09	1	30.55	0	0.00	30.65	1	237	0.42%
2022/06/06	0	0.00	1	30.80	30.45	-1	247	-0.40%
2022/06/02	0	0.00	1	30.60	30.50	-1	255	-0.39%
2022/05/05	0	0.00	1	30.00	29.80	-1	330	-0.30%
2022/04/12	20	30.65	0	0.00	30.45	20	436	4.59%
2022/04/06	1	32.00	0	0.00	32.00	1	472	0.21%
2022/04/01	0	0.00	1	32.20	32.00	-1	482	-0.21%
2022/03/31	0	32.25	0	0.00	32.15	0	487	0.00%
2022/03/25	0	32.15	0	0.00	32.30	0	500	0.00%
2022/03/22	0	0.00	10	32.80	32.70	-10	502	-1.99%
2022/03/15	4	28.93	0	0.00	28.75	4	510	0.78%
2022/03/10	0	0.00	1	30.05	29.95	-1	529	-0.19%
2022/03/07	2	29.68	0	0.00	29.65	2	556	0.36%
2022/03/03	0	0.00	1	30.85	30.55	-1	622	-0.16%
2022/03/01	1	30.40	0	0.00	30.45	1	1,094	0.09%
2022/02/24	1	30.50	0	0.00	30.20	1	1,220	0.08%
2022/02/18	0	0.00	1	32.60	32.50	-1	1,249	-0.08%
2022/02/09	0	0.00	1	33.45	33.70	-1	1,280	-0.08%
2022/01/26	0	0.00	2	31.20	31.10	-2	1,283	-0.16%
2022/01/25	1	31.15	0	0.00	30.80	1	1,311	0.08%
2022/01/21	11	31.98	0	0.00	31.80	11	1,314	0.84%
2022/01/19	1	33.10	0	0.00	33.15	1	1,308	0.08%
2022/01/14	1	32.50	0	0.00	32.40	1	1,288	0.08%
2022/01/13	1	33.05	0	0.00	32.90	1	1,289	0.08%
2022/01/07	2	33.25	0	0.00	33.15	2	1,284	0.16%
2022/01/03	1	34.55	0	0.00	34.35	1	1,279	0.08%
2021/12/30	0	0.00	1	34.90	34.45	-1	1,278	-0.08%
2021/12/28	1	33.85	0	0.00	33.85	1	1,260	0.08%
2021/12/23	2	33.03	0	0.00	33.05	2	1,273	0.16%
2021/12/22	1	33.15	0	0.00	33.10	1	1,278	0.08%
2021/12/17	1	32.85	10	32.80	32.80	-9	1,279	-0.70%
2021/12/14	1	33.10	0	0.00	33.00	1	1,287	0.08%
2021/12/13	2	33.70	1	33.70	33.85	1	1,285	0.08%
2021/12/08	21	34.50	0	0.00	34.55	21	1,276	1.64%
2021/12/07	0	0.00	9	34.39	34.40	-9	1,271	-0.71%
2021/12/03	1	35.00	0	0.00	34.85	1	1,279	0.08%
2021/12/01	2	35.00	0	0.00	34.95	2	1,280	0.16%
2021/11/29	6	34.78	0	0.00	35.00	6	1,257	0.48%
2021/11/26	6	36.88	3	36.80	36.50	3	1,225	0.24%
2021/11/25	12	39.68	15	39.83	39.20	-3	1,131	-0.27%
2021/11/24	2	35.55	41	37.11	37.95	-39	757	-5.15%
2021/11/22	1	34.20	17	35.04	34.90	-16	643	-2.49%
2021/11/19	0	0.00	2	34.90	34.00	-2	644	-0.31%
2021/11/17	0	0.00	4	34.64	34.90	-4	653	-0.61%
2021/11/15	0	0.00	3	34.45	34.45	-3	658	-0.46%
2021/11/10	1	33.00	0	0.00	32.80	1	708	0.14%
2021/11/08	4	33.10	0	0.00	33.00	4	758	0.53%
2021/11/03	1	33.50	0	0.00	33.45	1	864	0.12%
2021/11/02	2	34.50	3	35.07	33.85	-1	900	-0.11%
2021/11/01	0	0.00	1	33.20	33.45	-1	881	-0.11%
2021/10/26	32	32.35	0	0.00	32.15	32	929	3.44%
2021/10/25	0	0.00	1	32.70	32.70	-1	949	-0.11%
2021/10/21	70	32.50	0	0.00	32.00	70	1,071	6.53%
2021/10/14	1	29.60	0	0.00	29.95	1	1,481	0.07%
2021/10/06	18	31.35	0	0.00	30.85	18	2,892	0.62%
2021/10/04	1	30.55	0	0.00	30.25	1	3,167	0.03%
2021/10/01	12	31.35	0.2	31.60	31.35	11.8	3,465	0.34%
2021/09/28	50	33.05	0	0.00	32.90	50	4,000	1.25%
2021/09/27	20	33.25	0	0.00	33.25	20	4,019	0.50%
2021/09/24	30	33.17	0	0.00	33.25	30	4,040	0.74%
2021/09/08	10	33.50	0	0.00	33.35	10	4,297	0.23%
2021/09/07	1	34.35	0	0.00	34.15	1	4,365	0.02%
2021/09/06	2	35.23	0	0.00	34.95	2	4,453	0.04%
2021/09/03	0.2	36.20	0	0.00	36.40	0.2	4,589	0.00%
2021/09/01	0.3	36.50	0	0.00	36.60	0.3	4,607	0.01%
2021/08/24	0	0.00	1	35.05	35.05	-1	4,697	-0.02%
2021/08/20	1	33.50	0	0.00	34.15	1	4,755	0.02%
2021/08/18	1	33.00	1	35.10	35.40	0	4,761	0.00%
2021/08/17	2	34.20	0	0.00	33.50	2	4,759	0.04%
2021/08/16	11	34.51	0	0.00	35.00	11	4,746	0.23%
2021/08/13	24	35.74	0	0.00	35.35	24	4,734	0.51%
2021/08/11	13.1	36.66	0	0.00	36.80	13.1	4,712	0.28%
2021/08/10	6	38.72	0	0.00	38.20	6	4,679	0.13%
2021/08/09	1	39.65	0	0.00	39.65	1	4,709	0.02%
2021/08/06	0	0.00	2	41.05	41.10	-2	4,721	-0.04%
2021/08/04	0	0.00	1	39.80	39.80	-1	4,822	-0.02%
2021/08/03	0	0.00	2	39.88	39.70	-2	4,845	-0.04%
2021/07/30	0	0.00	1	39.60	39.30	-1	4,927	-0.02%
2021/07/29	0	0.00	5	39.51	39.70	-5	4,919	-0.10%
2021/07/28	15.1	38.45	7	39.34	39.00	8.1	4,917	0.16%
2021/07/27	44	42.19	0	0.00	41.00	44	4,914	0.90%
2021/07/26	0	0.00	42	42.80	42.80	-42	4,923	-0.85%
2021/07/23	2	43.03	1	42.80	42.00	1	4,886	0.02%
2021/07/22	1	41.65	3	42.97	42.80	-2	4,867	-0.04%
2021/07/21	3	41.27	2	43.90	41.65	1	4,820	0.02%
2021/07/20	0	0.00	32	43.12	43.10	-32	4,713	-0.68%
2021/07/19	13	43.68	5	42.80	42.85	8	4,634	0.17%
2021/07/16	4	45.68	8	45.85	45.35	-4	4,532	-0.09%
2021/07/15	32	47.83	26	47.52	47.00	6	4,444	0.13%
2021/07/14	27	45.63	36	46.44	48.15	-9	3,963	-0.23%
2021/07/13	16	44.54	12	44.28	44.40	4	3,591	0.11%
2021/07/12	7	42.45	32	42.62	42.10	-25	3,424	-0.73%
2021/07/09	3	45.67	4	45.25	45.15	-1	3,286	-0.03%
2021/07/08	4	45.20	31	45.76	45.60	-27	3,291	-0.82%
2021/07/07	5	43.81	17	44.36	43.70	-12	3,065	-0.39%
2021/07/06	14	43.62	31	43.41	43.45	-17	3,025	-0.56%
2021/07/05	33	42.91	23	41.05	43.00	10	3,006	0.33%
2021/07/02	1	37.90	1	38.85	39.30	0	2,855	0.00%
2021/07/01	1.3	38.60	3	38.25	38.10	-1.7	2,928	-0.06%
2021/06/29	1	39.30	0	0.00	39.40	1	3,136	0.03%
2021/06/28	1	39.50	0	0.00	39.45	1	3,218	0.03%
2021/06/25	1	39.80	15	40.10	39.70	-14	3,231	-0.43%
2021/06/24	5	40.86	5	40.75	39.85	0	3,253	0.00%
2021/06/21	2	38.18	0	0.00	37.90	2	3,368	0.06%
2021/06/17	0	0.00	2	40.25	40.80	-2	3,415	-0.06%
2021/06/16	16	40.77	0	0.00	40.20	16	3,428	0.47%
2021/06/15	0	0.00	3	40.13	40.90	-3	3,404	-0.09%
2021/06/11	0	0.00	3	40.98	38.65	-3	3,391	-0.09%
2021/06/08	0	0.00	1	38.65	37.80	-1	3,392	-0.03%
2021/06/02	1	37.00	0	0.00	37.70	1	3,437	0.03%
2021/06/01	1	37.80	2	38.00	38.00	-1	3,446	-0.03%
2021/05/31	3	37.20	0	0.00	38.00	3	3,433	0.09%
2021/05/28	2	35.83	0	0.00	36.20	2	3,425	0.06%
2021/05/27	0	0.00	1	35.20	35.25	-1	3,430	-0.03%
2021/05/25	0	0.00	2	35.55	35.90	-2	3,469	-0.06%
2021/05/21	0	0.00	1	34.10	34.15	-1	3,566	-0.03%
2021/05/20	1	33.75	0	0.00	33.00	1	3,675	0.03%
2021/05/19	3	33.60	1	33.75	34.00	2	3,739	0.05%
2021/05/18	1	31.10	1	33.40	33.40	0	3,851	0.00%
2021/05/17	1	29.95	0	0.00	30.45	1	3,918	0.03%
2021/05/14	0	0.00	1	33.95	33.25	-1	3,923	-0.03%
2021/05/13	4	34.00	9	32.86	33.25	-5	3,935	-0.13%
2021/05/12	3	31.30	1	31.90	31.35	2	3,910	0.05%
2021/05/11	1.3	36.00	0	0.00	34.35	1.3	3,858	0.03%
2021/05/10	2	36.80	1	38.50	36.90	1	3,881	0.03%
2021/05/04	7	35.37	0	0.00	35.45	7	4,039	0.17%
2021/05/03	20.1	38.58	6	37.80	37.80	14.1	4,067	0.35%
2021/04/29	1	40.50	2	40.40	40.20	-1	4,100	-0.02%
2021/04/26	0.1	41.00	1	41.20	40.75	-0.9	4,624	-0.02%
2021/04/23	4	40.16	0	0.00	40.70	4	4,853	0.08%
2021/04/22	13	41.62	0	0.00	40.20	13	5,435	0.24%
2021/04/21	2	41.98	6.4	42.02	42.00	-4.4	5,490	-0.08%
2021/04/20	1	42.50	0	0.00	42.60	1	5,573	0.02%
2021/04/19	5	42.95	0	0.00	42.60	5	5,781	0.09%
2021/04/15	1	42.50	0	0.00	44.60	1	6,141	0.02%
2021/04/14	8.1	41.91	20	41.83	41.95	-12	6,526	-0.18%
2021/04/13	10.2	44.26	0	0.00	43.80	10.2	7,002	0.15%
2021/04/12	16.2	45.56	0	0.00	45.10	16.2	7,240	0.22%
2021/04/09	25.2	47.45	83	46.15	46.15	-57.8	7,508	-0.77%
2021/04/08	2.1	45.54	33	45.89	45.40	-30.9	7,424	-0.42%
2021/04/07	8	45.16	8	46.06	45.80	0	7,624	0.00%
2021/04/06	109	45.37	0	0.00	44.65	109	7,737	1.41%	大買/鉅額交易
2021/04/01	5	45.03	5	45.65	45.50	0	7,723	0.00%
2021/03/31	0	0.00	19	44.21	44.65	-19	7,657	-0.25%
2021/03/30	1	43.50	2	43.98	43.25	-1	7,673	-0.01%
2021/03/29	1	43.80	0	0.00	43.40	1	7,754	0.01%
2021/03/26	2	44.32	8	45.33	44.00	-6	7,845	-0.08%
2021/03/25	1	44.15	3	43.43	44.25	-2	7,833	-0.03%
2021/03/23	3	43.10	8	44.35	42.90	-5	8,081	-0.06%
2021/03/22	0	0.00	5	44.44	44.05	-5	8,543	-0.06%
2021/03/19	1	43.40	8	43.81	43.45	-7	8,878	-0.08%
2021/03/18	2	42.95	0	0.00	43.25	2	9,398	0.02%
2021/03/17	3	43.08	3	43.92	43.50	0	10,221	0.00%
2021/03/16	1	41.40	0	0.00	43.20	1	10,371	0.01%
2021/03/12	3	40.57	1	40.50	40.50	2	10,551	0.02%
2021/03/11	1	41.05	0	0.00	41.05	1	10,575	0.01%
2021/03/10	4	39.91	0	0.00	39.80	4	10,617	0.04%
2021/03/09	0	0.00	1	39.40	39.40	-1	10,667	-0.01%
2021/03/08	22	39.50	0	0.00	39.00	22	10,708	0.21%
2021/03/05	2	40.30	0	0.00	40.10	2	10,868	0.02%
2021/03/04	5	41.36	9	40.80	40.80	-4	10,952	-0.04%
2021/03/03	7	41.14	0	0.00	42.20	7	11,013	0.06%
2021/03/02	5	41.62	0	0.00	41.50	5	11,111	0.04%
2021/02/26	3	42.48	0	0.00	42.65	3	11,186	0.03%
2021/02/25	6	43.60	0	0.00	43.45	6	11,279	0.05%
2021/02/24	14	44.05	0	0.00	43.90	14	11,349	0.12%
2021/02/23	3	44.63	7	45.14	45.20	-4	11,399	-0.04%
2021/02/22	13	44.17	6	45.12	45.15	7	11,416	0.06%
2021/02/19	2	41.85	0	0.00	43.15	2	11,524	0.02%
2021/02/18	1	41.70	18	40.65	42.55	-17	12,247	-0.14%
2021/02/05	6	40.51	2	39.85	39.85	4	13,400	0.03%
2021/02/04	4	40.26	5	40.70	40.90	-1	13,445	-0.01%
2021/02/02	2	41.75	0	0.00	41.80	2	13,717	0.01%
2021/02/01	0	0.00	106	40.41	41.70	-106	13,841	-0.77%	大賣/鉅額交易
2021/01/29	14	42.04	15	41.19	41.35	-1	13,919	-0.01%
2021/01/28	10	43.91	9	43.02	42.90	1	14,037	0.01%
2021/01/27	0	0.00	2	44.45	44.95	-2	14,143	-0.01%
2021/01/26	9	43.61	4	43.55	43.55	5	14,311	0.03%
2021/01/25	12	45.54	5	44.65	44.65	7	14,844	0.05%
2021/01/22	10	46.23	9	46.89	46.95	1	15,673	0.01%
2021/01/21	17	46.19	18	46.25	46.20	-1	16,685	-0.01%
2021/01/20	33	46.85	17	46.10	46.00	16	16,752	0.10%
2021/01/19	3	48.63	32	49.97	48.95	-29	16,622	-0.17%
2021/01/18	10	47.81	22	48.22	49.00	-12	16,440	-0.07%
2021/01/15	22	48.87	93	50.38	47.10	-71	16,321	-0.44%
2021/01/14	10	47.21	8	47.19	47.00	2	16,056	0.01%
2021/01/13	1	47.50	0.2	47.50	47.15	0.8	16,466	0.01%
2021/01/12	0.2	48.11	0	0.00	46.45	0.2	16,505	0.00%
2021/01/11	10	46.74	5	47.03	46.85	5	16,438	0.03%
2021/01/08	42	47.25	11	47.25	47.20	31	16,715	0.19%
2021/01/07	6	49.21	12	49.77	49.25	-6	17,142	-0.04%
2021/01/06	41	48.25	61	47.50	47.55	-20	17,061	-0.12%
2021/01/05	16	45.46	1	46.35	44.85	15	16,741	0.09%
2021/01/04	2	44.45	1	43.40	44.30	1	16,493	0.01%
2020/12/31	0	0.00	1	42.15	41.85	-1	16,127	-0.01%
2020/12/30	11	42.58	8	41.86	41.70	3	16,062	0.02%
2020/12/29	21	42.05	2	41.65	42.30	19	15,875	0.12%
2020/12/28	1.1	40.66	0	0.00	40.60	1.1	15,701	0.01%
2020/12/25	3	40.20	13	39.95	40.75	-10	15,622	-0.06%
2020/12/24	0	0.00	60	41.32	40.00	-60	15,599	-0.38%
2020/12/23	1	40.75	1.5	40.57	41.00	-0.5	15,532	0.00%
2020/12/22	1	39.30	0	0.00	39.10	1	15,681	0.01%
2020/12/21	31	40.99	0	0.00	41.30	31	16,101	0.19%
2020/12/18	6	40.34	0	0.00	40.25	6	16,590	0.04%
2020/12/17	1.5	41.35	16	41.13	41.05	-14.5	16,780	-0.09%
2020/12/16	55	41.76	25	41.72	41.90	30	16,637	0.18%
2020/12/15	6	41.38	16	41.82	40.10	-10	16,134	-0.06%
2020/12/14	21	40.30	68	41.99	42.00	-47	15,745	-0.30%
2020/12/11	107	39.35	68	40.88	39.60	39	15,269	0.26%	大買/
2020/12/10	8	38.44	4	38.59	38.00	4	14,400	0.03%
2020/12/09	5	37.42	0	0.00	37.85	5	14,175	0.04%
2020/12/08	10	35.89	40	37.40	38.40	-30	14,060	-0.21%
2020/12/04	9	34.72	1	35.75	34.50	8	13,808	0.06%
2020/12/03	0	0.00	3	35.37	35.30	-3	13,736	-0.02%
2020/12/02	10	35.93	10	36.20	36.20	0	13,687	0.00%
2020/12/01	36	34.85	2	35.30	35.30	34	13,656	0.25%
2020/11/30	2	38.00	0	0.00	36.50	2	13,470	0.01%
2020/11/25	3	37.32	0	0.00	37.25	3	13,226	0.02%
2020/11/24	1	37.60	20	37.70	37.45	-19	13,345	-0.14%
2020/11/23	0	0.00	5.3	37.49	37.40	-5.3	13,257	-0.04%
2020/11/20	0	0.00	1	37.40	37.45	-1	13,199	-0.01%
2020/11/18	10	37.25	10	37.64	37.15	0	13,134	0.00%
2020/11/17	260.3	39.59	22	38.61	37.60	238.3	12,910	1.85%	大買/鉅額交易
2020/11/16	24	38.48	13	38.14	39.75	11	12,129	0.09%
2020/11/13	1	36.75	4	37.15	36.15	-3	11,348	-0.03%
2020/11/12	4	34.85	0	0.00	34.70	4	10,779	0.04%
2020/11/11	4	35.33	0.1	34.70	34.90	3.9	10,680	0.04%
2020/11/10	2	34.18	3	34.88	34.10	-1	10,446	-0.01%
2020/11/09	10	34.76	0	0.00	35.40	10	10,320	0.10%
2020/11/06	7	34.17	4	34.85	34.20	3	10,162	0.03%
2020/11/05	2	33.90	5	34.45	34.10	-3	10,055	-0.03%
2020/11/04	0	0.00	2	34.10	34.00	-2	9,872	-0.02%
2020/11/03	5	34.26	64	34.12	34.25	-59	9,733	-0.61%
2020/11/02	8	35.76	7	34.89	34.50	1	9,506	0.01%
2020/10/30	10	35.23	10	35.18	35.45	0	8,876	0.00%
2020/10/29	6	33.82	12	33.77	33.90	-6	7,943	-0.08%
2020/10/28	0	0.00	4	33.16	33.35	-4	6,845	-0.06%
2020/10/27	2	30.60	6	30.18	30.35	-4	6,655	-0.06%
2020/10/26	0	0.00	3	30.65	30.45	-3	6,597	-0.05%
2020/10/23	3	31.07	10	30.95	31.30	-7	6,518	-0.11%
2020/10/22	93	30.81	61	30.87	30.90	32	6,408	0.50%
2020/10/21	32	31.86	67	30.04	30.15	-35	6,145	-0.57%
2020/10/20	4	30.26	15	30.76	30.60	-11	5,644	-0.19%
2020/10/19	2	30.70	2	30.90	30.95	0	5,526	0.00%
2020/10/16	50	31.01	3	31.28	30.50	47	5,385	0.87%
2020/10/15	26	31.04	16.6	31.62	31.90	9.4	4,981	0.19%
2020/10/14	0	0.00	3	28.35	29.00	-3	4,259	-0.07%
2020/10/13	0	0.00	12	26.15	26.40	-12	3,957	-0.30%
2020/10/12	0	0.00	3	24.85	25.65	-3	3,728	-0.08%
2020/10/08	1	24.75	0	0.00	24.50	1	3,690	0.03%
2020/10/07	8	24.98	0	0.00	25.00	8	3,793	0.21%
2020/10/06	0	0.00	4	24.90	25.20	-4	3,806	-0.11%
2020/09/29	2	23.80	0	0.00	23.75	2	3,900	0.05%
2020/09/25	3	25.40	5	25.60	23.80	-2	3,853	-0.05%
2020/09/24	8	26.83	6	26.93	25.60	2	3,598	0.06%
2020/09/23	2	25.48	4	25.98	26.05	-2	3,046	-0.07%
2020/09/22	1	25.65	21	25.30	25.65	-20	2,376	-0.84%
2020/09/17	0	0.00	3	22.85	22.85	-3	1,997	-0.15%
2020/09/16	7	23.48	8	23.06	23.00	-1	1,979	-0.05%
2020/09/10	1	21.85	0	0.00	21.85	1	1,912	0.05%
2020/09/09	0	0.00	3	21.80	22.20	-3	1,908	-0.16%
2020/09/07	0	0.00	20	22.31	22.30	-20	1,900	-1.05%
2020/09/04	2	22.30	0	0.00	22.55	2	1,887	0.11%
2020/09/03	0	0.00	1	22.10	22.00	-1	1,842	-0.05%
2020/09/02	3	22.20	0	0.00	22.00	3	1,827	0.16%
2020/09/01	5	22.40	2	22.40	22.30	3	1,810	0.17%
2020/08/31	1	23.10	6	23.10	23.05	-5	1,783	-0.28%
2020/08/28	32	23.96	10	24.00	23.45	22	1,745	1.26%
2020/08/25	6	22.38	0	0.00	22.15	6	1,429	0.42%
2020/08/21	2	21.00	0	0.00	20.85	2	1,295	0.15%
2020/08/20	5	20.95	5	20.35	20.35	0	1,287	0.00%
2020/08/17	0	0.00	0.4	21.15	21.30	-0.4	1,241	-0.03%
2020/08/14	0	0.00	2	21.10	20.95	-2	1,248	-0.16%
2020/08/13	0	0.00	4.3	21.11	21.10	-4.3	1,263	-0.34%
2020/08/12	0	0.00	0.2	21.10	21.10	-0.2	1,262	-0.02%
2020/07/31	0	0.00	2	20.95	20.95	-2	1,189	-0.17%
2020/07/28	14	20.67	2	20.80	20.10	12	1,165	1.03%
2020/07/27	4	21.85	4	21.71	21.15	0	1,143	0.00%
2020/07/24	7	20.79	1	20.65	20.60	6	1,052	0.57%
2020/07/20	1	22.40	0	0.00	22.45	1	954	0.10%
2020/07/17	1	22.35	2	22.70	22.40	-1	944	-0.11%
2020/07/15	5	22.43	0	0.00	22.20	5	878	0.57%
2020/07/14	21	23.39	3	22.43	22.85	18	850	2.12%
2020/07/13	2	22.05	0	0.00	22.05	2	725	0.28%
2020/07/10	8	23.41	0	0.00	22.70	8	704	1.13%
2020/07/09	6	22.14	16	21.94	22.90	-10	619	-1.62%
2020/07/08	1	20.55	1	20.90	20.85	0	503	0.00%
2020/07/07	12	20.65	0	0.00	20.55	12	496	2.42%
2020/07/06	0	0.00	9	20.40	20.60	-9	492	-1.83%
2020/07/03	0	0.00	1	20.20	20.20	-1	456	-0.22%
2020/06/08	0	0.00	0	20.10	20.15	0	604	-0.01%
2020/05/29	0	0.00	5	18.90	19.00	-5	633	-0.79%
2020/05/27	10	19.15	0	0.00	19.10	10	646	1.55%
2020/05/11	5	18.50	0	0.00	18.60	5	603	0.83%
2020/04/15	0	18.20	0	0.00	18.15	0	572	0.00%
2020/03/30	1	16.90	0	0.00	17.85	1	558	0.18%
2020/03/27	4	17.23	0	0.00	17.30	4	529	0.76%
2020/03/19	0	0.00	3	11.70	11.50	-3	675	-0.44%
2020/03/18	0	0.00	2	12.95	12.75	-2	655	-0.30%
2020/03/10	0	0.00	2	15.70	16.30	-2	617	-0.32%
2020/03/03	2	17.80	0	0.00	17.65	2	748	0.27%
2020/02/10	0	0.00	3	19.00	19.00	-3	921	-0.33%
2020/01/30	0.3	18.85	0	0.00	18.85	0.3	905	0.04%
2019/12/23	2	21.75	2	22.00	21.75	0	900	0.00%
2019/12/20	0	0.00	5	21.85	21.90	-5	901	-0.55%
2019/12/19	5	22.40	0	0.00	22.20	5	891	0.56%
2019/12/11	0	0.00	9	20.90	20.95	-9	814	-1.11%
2019/12/04	12	21.51	0	0.00	21.45	12	863	1.39%
2019/12/03	0	0.00	21	22.42	22.05	-21	853	-2.46%
2019/12/02	0	0.00	5	20.53	21.65	-5	720	-0.69%
2019/11/26	10	21.05	0	0.00	20.80	10	716	1.39%
2019/11/22	10	21.55	0	0.00	21.35	10	713	1.40%
2019/11/20	4	22.05	11	22.01	21.80	-7	701	-1.00%
2019/11/19	11	20.91	2	21.23	21.35	9	598	1.50%
2019/11/08	0	0.00	10	20.10	20.10	-10	689	-1.45%
2019/11/07	1	20.20	0	0.00	20.25	1	693	0.14%
2019/10/08	1	20.25	0	0.00	20.30	1	878	0.11%
2019/09/27	1	21.70	0	0.00	21.65	1	862	0.12%
2019/09/25	0	0.00	1	22.05	21.85	-1	860	-0.12%
2019/09/16	2	22.83	2	22.80	22.85	0	810	0.00%
2019/09/12	1	22.30	6	22.33	22.35	-5	766	-0.65%
2019/09/11	1	21.10	0	0.00	21.15	1	715	0.14%
2019/09/05	0	0.00	2	20.95	21.10	-2	689	-0.29%
2019/08/02	0	0.00	3	19.50	19.50	-3	594	-0.50%
2019/08/01	3	19.80	0	0.00	20.05	3	602	0.50%
2019/07/26	2	20.25	0	0.00	20.25	2	492	0.41%
2019/07/16	5	21.10	0	0.00	21.15	5	495	1.01%
2019/06/26	0	0.00	3	20.10	20.05	-3	1,041	-0.29%
2019/06/25	1	20.25	0	0.00	20.15	1	1,109	0.09%
2019/06/18	2	19.78	0	0.00	19.55	2	1,444	0.14%
2019/05/30	0	0.00	1	19.40	19.65	-1	1,676	-0.06%
2019/05/27	1	19.25	0	0.00	19.30	1	1,694	0.06%
2019/05/23	2	19.00	0	0.00	19.10	2	1,787	0.11%
2019/05/13	1	21.70	0	0.00	21.70	1	1,870	0.05%
2019/05/08	0	0.00	0	23.00	23.00	0	1,849	0.00%
2019/04/17	2	26.20	0	0.00	25.60	2	1,878	0.11%
2019/04/15	0	0.00	2	26.15	26.00	-2	1,780	-0.11%
2019/04/12	3	24.90	0	0.00	24.80	3	1,715	0.17%
2019/04/11	0	0.00	1	24.85	24.85	-1	1,709	-0.06%
2019/04/10	3	25.30	0	0.00	25.30	3	1,688	0.18%
2019/04/09	3	26.13	1	25.90	25.90	2	1,658	0.12%
2019/03/28	2	24.60	0	0.00	24.60	2	1,357	0.15%
2019/03/22	4	25.48	0	0.00	25.95	4	1,227	0.33%
2019/03/11	0	0.00	5	23.30	23.35	-5	861	-0.58%
2019/02/25	5	23.95	0	0.00	23.80	5	899	0.56%
2019/02/14	1	23.45	0	0.00	24.10	1	900	0.11%
2019/01/25	0	0.00	10	23.00	23.10	-10	887	-1.13%
2019/01/22	0	0.00	4	22.85	22.65	-4	913	-0.44%
2019/01/18	1	23.05	0	0.00	23.10	1	966	0.10%
2019/01/17	10	22.75	0	0.00	22.85	10	961	1.04%
2019/01/16	1	22.75	0	0.00	22.75	1	959	0.10%
2019/01/15	2	22.70	0	0.00	22.75	2	959	0.21%
2019/01/11	0	0.00	1	22.30	22.35	-1	923	-0.11%
2018/12/25	1	21.85	0	0.00	21.90	1	1,099	0.09%
2018/12/18	0	0.00	2	22.50	23.25	-2	1,149	-0.17%
2018/12/17	0	0.00	1	22.85	22.75	-1	1,148	-0.09%
2018/12/07	0	0.00	5	23.14	23.15	-5	1,179	-0.42%
2018/12/03	2	24.70	0	0.00	24.50	2	1,277	0.16%
2018/11/29	5	24.30	2	24.20	24.00	3	1,336	0.22%
2018/11/21	2	24.10	0	0.00	23.85	2	1,687	0.12%
2018/11/16	5	24.10	0	0.00	23.90	5	1,806	0.28%
2018/11/15	2	24.05	0	0.00	23.80	2	1,797	0.11%
2018/11/14	1	22.40	0	0.00	23.90	1	1,734	0.06%
2018/11/05	0	0.00	2	23.10	23.25	-2	2,152	-0.09%
2018/11/01	0	0.00	1	23.15	23.50	-1	2,284	-0.04%
2018/10/31	5	23.10	3	22.98	22.85	2	2,340	0.09%
2018/10/30	2	22.15	0	0.00	22.35	2	2,399	0.08%
2018/10/29	2	22.10	2	22.00	21.95	0	2,541	0.00%
2018/10/26	2	20.85	1	22.20	21.40	1	2,573	0.04%
2018/10/25	2	22.70	0	0.00	22.40	2	2,614	0.08%
2018/10/24	0	0.00	1	23.25	23.20	-1	2,644	-0.04%
2018/10/23	1	23.30	0	0.00	23.20	1	2,756	0.04%
2018/10/18	0	0.00	5	23.90	23.80	-5	3,140	-0.16%
2018/10/17	0	0.00	3	24.05	24.05	-3	3,158	-0.09%
2018/10/16	0	0.00	1	24.90	24.25	-1	3,187	-0.03%
2018/10/11	1	22.90	0	0.00	22.90	1	3,359	0.03%
2018/10/09	0	0.00	1	25.80	25.40	-1	3,406	-0.03%
2018/10/05	2	27.25	2	26.30	26.55	0	3,965	0.00%
2018/09/13	0	0.00	2	26.80	26.40	-2	4,298	-0.05%
2018/09/12	0	0.00	3	26.45	26.40	-3	4,461	-0.07%
2018/09/07	5	27.65	0	0.00	27.40	5	4,666	0.11%
2018/09/05	5	28.20	5	28.35	28.25	0	5,163	0.00%
2018/08/30	1	27.60	0	0.00	27.60	1	5,290	0.02%
2018/08/23	0	0.00	2	28.15	28.15	-2	5,347	-0.04%
2018/08/22	2	28.30	0	0.00	28.25	2	5,508	0.04%
2018/08/20	2	28.05	2	28.25	28.20	0	5,783	0.00%
2018/08/17	0	0.00	1	27.85	27.90	-1	5,788	-0.02%
2018/08/16	0	0.00	5	27.90	28.15	-5	5,768	-0.09%
2018/08/15	5	27.50	0	0.00	28.15	5	5,770	0.09%
2018/08/14	2	26.90	2	27.60	27.90	0	5,812	0.00%
2018/08/13	3	26.83	3	26.33	26.30	0	5,798	0.00%
2018/08/09	0	0.00	10	29.00	29.25	-10	5,706	-0.18%
2018/08/08	0	0.00	2	28.70	28.70	-2	5,648	-0.04%
2018/08/01	0	0.00	1	29.80	29.15	-1	5,353	-0.02%
2018/07/31	4	29.14	0	0.00	29.80	4	5,296	0.08%
2018/07/30	2	29.90	34	29.92	28.95	-32	5,267	-0.61%
2018/07/27	6	30.00	115	30.43	30.00	-109	5,160	-2.11%	大賣/鉅額交易
2018/07/26	2	29.55	5	29.12	29.75	-3	4,963	-0.06%
2018/07/23	0	0.00	1	27.20	27.20	-1	4,771	-0.02%
2018/07/19	0	0.00	20	28.13	28.10	-20	4,740	-0.42%
2018/07/18	4	29.15	2	29.05	28.80	2	4,706	0.04%
2018/07/17	146	29.72	15.4	29.70	29.20	130.7	4,671	2.80%	大買/鉅額交易
2018/07/16	16	30.01	5	29.90	30.70	11	4,591	0.24%
2018/07/13	7	28.89	8	28.49	29.35	-1	4,243	-0.02%
2018/07/11	0.4	26.25	0	0.00	26.00	0.4	4,008	0.01%
2018/07/09	0	0.00	1	26.25	26.90	-1	4,027	-0.02%
2018/07/05	1	26.70	4	26.20	25.70	-3	4,005	-0.07%
2018/07/04	0.3	27.00	0	0.00	27.00	0.3	3,975	0.01%
2018/06/29	2	27.60	0	0.00	27.45	2	3,868	0.05%
2018/06/28	3	27.70	0	0.00	27.70	3	3,849	0.08%
2018/06/27	5	27.85	0.2	27.75	27.85	4.8	3,826	0.13%
2018/06/26	1	27.51	6	27.03	27.85	-5	3,773	-0.13%
2018/06/25	6	28.04	1	29.05	27.25	5	3,717	0.14%
2018/06/22	0.2	29.40	2	29.65	29.60	-1.9	3,627	-0.05%
2018/06/21	2	30.23	7	30.00	30.80	-5	3,558	-0.14%
2018/06/20	0.4	28.50	1	28.00	28.60	-0.7	3,388	-0.02%
2018/06/19	5.2	29.48	0	0.00	29.05	5.2	3,308	0.16%
2018/06/15	1	30.95	5	30.92	30.60	-4	3,237	-0.12%
2018/06/14	28	30.65	12	30.57	30.60	16	3,094	0.52%
2018/06/11	0	0.00	10	28.10	27.90	-10	2,497	-0.40%
2018/06/07	0	0.00	6	28.00	28.10	-6	2,365	-0.25%
2018/06/06	0	0.00	5	28.30	27.95	-5	2,328	-0.21%
2018/06/04	5	27.55	0	0.00	27.70	5	2,196	0.23%
2018/06/01	3	27.50	0	0.00	27.40	3	2,120	0.14%
2018/05/31	19	28.11	20	28.02	27.40	-1	2,054	-0.05%
2018/05/30	17	28.03	0	0.00	28.40	17	1,855	0.92%
2018/05/29	4	27.70	10	27.50	27.15	-6	1,654	-0.36%
2018/05/28	1	26.30	0	0.00	27.00	1	1,494	0.07%
2018/05/25	0	0.00	14	25.45	25.65	-14	1,343	-1.04%
2018/05/22	8	24.94	5	25.74	25.00	3	1,268	0.24%
2018/05/21	2	24.80	14	25.09	24.80	-12	1,168	-1.03%
2018/05/18	2	24.70	0	0.00	24.70	2	1,113	0.18%
2018/05/17	1	24.95	1	25.10	25.10	0	1,078	0.00%
2018/05/16	0	0.00	1	24.10	24.05	-1	973	-0.10%
2018/05/15	7	24.15	0	0.00	24.25	7	959	0.73%
2018/05/14	0	0.00	3	24.45	24.05	-3	941	-0.32%
2018/05/11	9	24.03	0	0.00	23.80	9	874	1.03%
2018/05/10	0	0.00	1	23.80	23.85	-1	890	-0.11%
2018/05/08	0	0.00	5	23.55	23.60	-5	847	-0.59%
2018/05/02	2	23.10	0	0.00	23.10	2	814	0.25%
2018/04/30	2	23.15	0	0.00	23.15	2	815	0.25%
2018/04/27	2	23.20	0	0.00	23.30	2	825	0.24%
2018/04/24	1	23.25	0	0.00	23.35	1	744	0.13%
2018/04/23	2	24.00	0	0.00	23.55	2	727	0.27%
2018/04/18	1	22.75	0	0.00	22.75	1	672	0.15%
2018/04/12	3	22.45	0	0.00	23.00	3	622	0.48%
2018/03/29	0	0.00	2	21.10	21.10	-2	637	-0.31%
2018/03/22	0	0.00	1	21.70	21.25	-1	658	-0.15%
2018/03/05	0	0.00	11	20.85	20.85	-11	637	-1.72%
2018/02/27	0	0.00	10	21.40	21.30	-10	672	-1.49%
2018/02/26	3	21.10	0	0.00	21.45	3	671	0.45%
2018/02/23	10	21.15	0	0.00	21.05	10	664	1.50%
2018/01/31	0	0.00	1.1	21.29	21.25	-1.1	765	-0.15%
2018/01/17	3	21.45	0	0.00	21.40	3	997	0.30%
2018/01/11	9	21.25	0	0.00	21.30	9	1,062	0.85%
2018/01/05	0	0.00	10	22.45	22.45	-10	1,112	-0.90%