瀚宇博 (5469)-華南永昌-朴子券商分點個股進出

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
54.3
漲跌
▼0.6
漲幅
-1.09%
成交量
2,930張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:14:30

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

瀚宇博 (5469)籌碼相關－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/05/02	1	54.80	1	55.30	54.90	0	6,426	0.00%
2024/04/29	1	56.20	0	0.00	56.70	1	6,448	0.02%
2024/04/25	1	55.40	2	55.90	55.20	-1	6,443	-0.02%
2024/04/22	2	55.00	0	55.30	54.40	2	6,473	0.03%
2024/04/19	1	55.70	0	0.00	55.70	1	6,440	0.02%
2024/04/16	1	56.40	0	0.00	56.70	1	6,398	0.02%
2024/04/11	1	58.40	0	0.00	59.50	1	6,319	0.02%
2024/04/09	0	61.90	2	61.50	60.70	-2	6,302	-0.03%
2024/04/08	2	61.80	2	61.60	62.00	0	6,278	0.00%
2024/04/03	3	60.87	0	0.00	61.30	3	6,339	0.05%
2024/04/02	20	61.05	3	61.00	61.20	17	6,315	0.27%
2024/04/01	3	60.80	0	0.00	61.00	3	6,277	0.05%
2024/03/29	2	62.20	0	0.00	60.80	2	6,201	0.03%
2024/03/28	6	65.18	7	64.07	63.20	-1	5,938	-0.02%
2024/03/27	3	60.30	5	62.12	63.60	-2	5,614	-0.04%
2024/03/26	2	61.60	10	61.30	60.90	-8	5,491	-0.15%
2024/03/25	8	63.18	4	64.35	62.50	4	5,434	0.07%
2024/03/22	12	63.32	2	63.40	62.40	10	5,361	0.19%
2024/03/21	4	67.65	46	67.83	67.00	-42	5,175	-0.81%
2024/03/20	0	0.00	27.1	61.79	64.90	-27.1	4,423	-0.61%
2024/03/19	10	59.45	4	59.33	59.00	6	4,056	0.15%
2024/03/18	1	56.60	0	0.00	56.50	1	3,911	0.03%
2024/03/13	0	0.00	1	54.40	54.70	-1	3,876	-0.03%
2024/03/11	16	53.47	13	53.60	53.30	3	3,909	0.08%
2024/03/08	5	56.20	0	0.00	54.90	5	3,921	0.13%
2024/03/07	5	57.60	0	0.00	57.40	5	4,168	0.12%
2024/03/05	10	57.90	0	0.00	58.30	10	4,428	0.23%
2024/02/29	1	56.90	0	0.00	56.60	1	4,403	0.02%
2024/02/23	8	59.71	5	58.50	58.40	3	4,341	0.07%
2024/02/21	3	61.77	4	62.50	62.10	-1	4,307	-0.02%
2024/02/20	0	0.00	1	63.10	62.50	-1	4,307	-0.02%
2024/02/19	0	0.00	1	61.40	62.00	-1	4,259	-0.02%
2024/02/16	10.1	62.07	12	61.63	61.50	-2	4,232	-0.05%
2024/02/05	1	58.00	0	0.00	58.60	1	4,096	0.02%
2024/02/01	0	0.00	2.1	57.41	57.50	-2.1	4,019	-0.05%
2024/01/31	1	56.70	2	56.80	57.00	-1	4,006	-0.02%
2024/01/29	4	57.55	17	57.83	57.80	-13	3,956	-0.33%
2024/01/26	5.1	56.62	17	57.04	57.00	-11.9	3,827	-0.31%
2024/01/23	0	0.00	1	55.00	55.30	-1	3,953	-0.03%
2024/01/22	0	0.00	1	55.00	54.70	-1	3,950	-0.03%
2024/01/16	0	0.00	1	54.40	54.90	-1	3,965	-0.03%
2024/01/15	1	54.50	0	0.00	54.40	1	3,963	0.03%
2024/01/11	1	53.90	0	0.00	53.90	1	3,973	0.03%
2024/01/09	6	55.13	5	54.20	54.60	1	4,001	0.02%
2024/01/08	4	55.15	4	55.00	55.00	0	4,006	0.00%
2024/01/05	0	0.00	1	55.60	55.30	-1	4,023	-0.02%
2024/01/02	4	55.45	0	0.00	55.40	4	4,104	0.10%
2023/12/29	10	54.87	0	0.00	55.30	10	4,103	0.24%
2023/12/28	0	0.00	0	54.70	54.20	0	4,022	0.00%
2023/12/27	12	54.33	0	0.00	54.20	12	4,021	0.30%
2023/12/25	6	53.75	2	53.70	54.00	4	4,015	0.10%
2023/12/22	3	55.23	3	54.50	54.50	0	4,009	0.00%
2023/12/19	6	56.42	0	0.00	56.00	6	3,976	0.15%
2023/12/18	8	60.38	1	57.90	57.90	7	3,957	0.18%
2023/12/15	4	63.88	0	0.00	62.80	4	3,906	0.10%
2023/12/14	0	0.00	3	62.60	63.00	-3	3,881	-0.08%
2023/12/13	0	0.00	1	61.80	61.80	-1	3,880	-0.03%
2023/12/11	10	61.90	12	61.44	61.40	-2	3,996	-0.05%
2023/12/08	5	63.46	6	63.28	63.20	-1	4,038	-0.02%
2023/12/07	20	63.10	0	63.70	63.70	20	4,058	0.49%
2023/12/06	6	62.77	4	63.20	62.90	2	4,065	0.05%
2023/12/05	7	62.51	6	62.12	62.10	1	4,062	0.02%
2023/12/04	0	63.20	1	61.41	62.90	-1	4,137	-0.02%
2023/12/01	6	59.03	17	59.42	59.10	-11	4,059	-0.27%
2023/11/30	1	57.40	0	0.00	56.80	1	4,112	0.02%
2023/11/29	0	0.00	1	56.00	56.00	-1	4,055	-0.02%
2023/11/27	0	55.70	0	0.00	55.00	0	4,158	0.00%
2023/11/22	3	54.87	3	54.87	54.80	0	4,270	0.00%
2023/11/21	12	56.65	9	55.30	55.30	3	4,299	0.07%
2023/11/20	0	0.00	1	55.90	56.10	-1	4,373	-0.02%
2023/11/17	1	54.50	3	54.93	55.20	-2	4,361	-0.05%
2023/11/16	3	53.70	3	53.60	53.60	0	4,418	0.00%
2023/11/15	5	54.12	5	53.70	53.70	0	4,515	0.00%
2023/11/14	0	0.00	2	53.40	52.90	-2	4,598	-0.04%
2023/11/13	0	0.00	13	53.25	53.00	-13	4,744	-0.27%
2023/11/10	1	53.50	0	0.00	53.30	1	4,800	0.02%
2023/11/08	0	0.00	1	55.10	54.60	-1	4,939	-0.02%
2023/11/07	2	55.10	0	0.00	55.10	2	5,035	0.04%
2023/11/03	15	55.19	10	54.80	54.70	5	5,245	0.10%
2023/11/02	5	55.86	5	56.20	56.20	0	5,263	0.00%
2023/11/01	2	53.70	2	54.20	55.20	0	5,253	0.00%
2023/10/31	0	56.70	5	56.26	55.70	-5	5,125	-0.10%
2023/10/30	0	0.00	1	54.50	54.50	-1	4,977	-0.02%
2023/10/25	5	54.80	0	0.00	54.90	5	5,103	0.10%
2023/10/24	3	53.20	3	53.90	54.50	0	5,117	0.00%
2023/10/20	0	51.70	0	0.00	52.40	0	5,386	0.00%
2023/10/17	5	53.98	4	53.20	53.20	1	5,542	0.02%
2023/10/16	0	0.00	1	53.50	53.90	-1	5,743	-0.02%
2023/10/13	1	54.00	0	0.00	54.20	1	6,203	0.02%
2023/10/12	4	55.60	0	0.00	55.40	4	6,578	0.06%
2023/10/11	1	54.70	1	54.60	55.20	0	6,710	0.00%
2023/10/06	1	57.60	0	0.00	56.40	1	6,638	0.02%
2023/10/04	0	0.00	1	58.80	59.20	-1	6,591	-0.02%
2023/10/03	5	60.50	0	0.00	59.50	5	6,600	0.08%
2023/10/02	1	60.30	1	60.40	60.40	0	6,605	0.00%
2023/09/28	0	0.00	1	59.00	59.40	-1	6,596	-0.02%
2023/09/27	1	57.80	0	0.00	58.90	1	6,608	0.02%
2023/09/26	1	59.40	1	60.10	59.00	0	6,612	0.00%
2023/09/25	1	60.20	1	60.40	60.40	0	6,629	0.00%
2023/09/21	2	58.20	0	0.00	58.50	2	6,655	0.03%
2023/09/19	1	61.40	0	0.00	61.30	1	6,775	0.01%
2023/09/15	0	0.00	5	60.80	60.80	-5	6,861	-0.07%
2023/09/13	10	59.96	1	60.00	60.10	9	6,876	0.13%
2023/09/12	0	0.00	4	58.73	59.10	-4	6,857	-0.06%
2023/09/11	4	57.23	4	57.55	57.20	0	6,784	0.00%
2023/09/08	1	59.80	2	60.00	59.30	-1	6,697	-0.01%
2023/09/07	5	59.74	8	59.59	59.40	-3	6,658	-0.05%
2023/09/06	1	58.00	1	58.70	58.80	0	6,563	0.00%
2023/09/05	10	57.32	9	56.90	57.50	1	6,516	0.02%
2023/09/04	0	0.00	1	54.00	55.00	-1	6,285	-0.02%
2023/09/01	4	54.63	15	55.60	54.40	-11	6,286	-0.17%
2023/08/31	0	0.00	2	54.15	55.20	-2	6,233	-0.03%
2023/08/30	1	53.70	10	53.50	53.90	-9	6,198	-0.15%
2023/08/29	10	52.10	0.5	52.50	52.70	9.5	6,168	0.15%
2023/08/25	0	0.00	3	54.00	54.00	-3	6,187	-0.05%
2023/08/24	15	53.59	6	53.68	53.70	9	6,151	0.15%
2023/08/23	4.1	54.40	4	54.60	54.60	0.1	6,020	0.00%
2023/08/22	5	54.56	9	54.96	54.80	-4	6,010	-0.07%
2023/08/21	0	0.00	4	54.73	54.70	-4	5,967	-0.07%
2023/08/18	12	53.91	9	53.38	53.30	3	5,889	0.05%
2023/08/17	8.5	53.09	7	53.74	54.20	1.5	5,784	0.03%
2023/08/16	3	52.00	6	52.40	52.50	-3	5,671	-0.05%
2023/08/15	2	50.80	13	52.18	52.20	-11	5,601	-0.20%
2023/08/14	4	50.10	12	50.48	50.40	-8	5,497	-0.15%
2023/08/11	2	50.00	1	50.00	50.80	1	5,473	0.02%
2023/08/10	4	50.55	2	50.30	50.30	2	5,409	0.04%
2023/08/09	1	50.50	1	50.70	50.80	0	5,299	0.00%
2023/08/07	0	0.00	2	49.00	49.75	-2	5,164	-0.04%
2023/08/04	1	48.20	0	0.00	48.05	1	5,138	0.02%
2023/08/01	1	48.95	0	0.00	48.95	1	5,127	0.02%
2023/07/31	19	50.44	11.1	49.86	49.65	7.9	5,123	0.15%
2023/07/28	1	48.65	1	49.45	49.40	0	5,108	0.00%
2023/07/27	0.1	49.10	2	48.90	49.20	-1.9	5,086	-0.04%
2023/07/26	3	49.53	4	49.80	49.25	-1	5,055	-0.02%
2023/07/25	5	50.17	2	50.10	50.70	3	4,978	0.06%
2023/07/24	0	0.00	1.2	47.90	49.20	-1.2	4,760	-0.03%
2023/07/21	2	47.35	0	0.00	47.50	2	4,657	0.04%
2023/07/20	2	48.15	3	47.57	46.80	-1	4,612	-0.02%
2023/07/19	2.1	48.91	2	48.93	47.55	0.1	4,538	0.00%
2023/07/18	20	51.45	23	52.15	50.20	-3	4,397	-0.07%
2023/07/17	12	53.46	8	53.81	54.40	4	3,923	0.10%
2023/07/14	0.1	49.00	4	49.00	49.50	-3.9	3,526	-0.11%
2023/07/11	0	0.00	0.2	47.75	47.90	-0.2	3,335	-0.01%
2023/07/06	2	48.40	0	0.00	48.50	2	3,390	0.06%
2023/07/04	0	0.00	1	47.75	48.00	-1	3,524	-0.03%
2023/07/03	20	48.55	20	48.95	48.65	0	3,480	0.00%
2023/06/30	0.1	47.95	20	47.65	48.05	-19.9	3,428	-0.58%
2023/06/29	0	0.00	1	47.65	48.35	-1	3,397	-0.03%
2023/06/28	21.1	48.25	21	47.97	48.20	0.1	3,311	0.00%
2023/06/27	23	47.07	1	47.15	46.70	22	3,114	0.71%
2023/06/26	0	0.00	14	45.91	46.70	-14	3,031	-0.46%
2023/06/21	1	46.78	0	0.00	45.60	1	2,969	0.03%
2023/06/20	12	44.96	0	0.00	45.20	12	2,867	0.42%
2023/06/19	2	43.88	1	44.75	44.75	1	2,778	0.04%
2023/06/16	1	42.80	10	44.05	44.05	-9	2,707	-0.33%
2023/06/13	1	43.20	0	0.00	43.25	1	2,596	0.04%
2023/06/12	10	43.03	0	0.00	42.30	10	2,541	0.39%
2023/06/09	1	44.35	1	44.60	44.00	0	2,453	0.00%
2023/06/06	0	0.00	1	43.00	43.25	-1	2,205	-0.05%
2023/06/05	0	0.00	6	43.06	43.30	-6	2,195	-0.27%
2023/06/02	5	42.30	1	42.40	42.35	4	2,151	0.19%
2023/05/31	1	41.85	2	42.20	42.20	-1	2,097	-0.05%
2023/05/30	0	0.00	1	41.50	41.60	-1	2,032	-0.05%
2023/05/29	1	41.75	0.2	41.60	41.75	0.8	2,016	0.04%
2023/05/26	1	41.75	1	40.90	40.80	0	1,999	0.00%
2023/05/25	0	0.00	3	42.38	42.40	-3	1,945	-0.15%
2023/05/24	0	0.00	1	41.25	41.70	-1	1,895	-0.05%
2023/05/22	1	40.75	0	0.00	40.80	1	1,870	0.05%
2023/05/18	1.2	40.04	0	0.00	39.95	1.2	1,843	0.07%
2023/05/17	0	0.00	2	39.93	39.90	-2	1,819	-0.11%
2023/05/16	1	39.60	2	39.70	39.70	-1	1,785	-0.06%
2023/05/10	0	0.00	15	39.27	39.10	-15	1,647	-0.91%
2023/05/08	0	0.00	2	38.80	38.90	-2	1,586	-0.13%
2023/05/04	2	39.35	12	38.89	39.10	-10	1,518	-0.66%
2023/04/21	12	37.30	0	0.00	37.25	12	1,378	0.87%
2023/04/20	0	0.00	2	38.70	38.35	-2	1,299	-0.15%
2023/04/19	10	37.85	0	0.00	38.45	10	1,285	0.78%
2023/04/18	1	38.05	0	0.00	37.95	1	1,264	0.08%
2023/04/14	1	38.35	0	38.60	38.25	1	1,238	0.08%
2023/04/12	0	0.00	11	39.25	39.00	-11	1,182	-0.93%
2023/04/10	0	0.00	31	37.82	37.70	-31	1,047	-2.96%
2023/04/06	0	35.40	0	0.00	35.60	0	825	0.00%
2023/03/29	2	35.20	0	0.00	35.40	2	810	0.25%
2023/03/27	15	35.53	0	0.00	35.55	15	814	1.84%
2023/03/17	0	0.00	1	33.95	34.40	-1	774	-0.13%
2023/03/13	0	0.00	0.3	34.00	34.30	-0.3	813	-0.03%
2023/03/07	2	35.45	0	0.00	35.40	2	837	0.24%
2023/03/06	5	35.25	0	0.00	35.45	5	834	0.60%
2023/03/03	20	34.93	1	34.85	34.85	19	838	2.27%
2023/03/02	2	34.35	0	0.00	34.40	2	830	0.24%
2023/03/01	1	34.30	0	0.00	34.25	1	836	0.12%
2023/02/20	0	0.00	2	34.70	34.80	-2	889	-0.22%
2023/02/15	2	33.55	0	0.00	33.55	2	895	0.22%
2023/02/14	1	33.40	0	0.00	33.30	1	906	0.11%
2023/01/11	0	0.00	1	32.20	32.25	-1	1,285	-0.08%
2022/12/19	1	32.50	0	0.00	32.30	1	1,338	0.07%
2022/12/16	1.1	32.91	0	0.00	32.80	1.1	1,331	0.08%
2022/12/05	0	0.00	2	35.60	35.35	-2	1,281	-0.16%
2022/12/01	0	0.00	1	34.75	34.75	-1	1,254	-0.08%
2022/11/30	1	34.30	1	34.60	34.25	0	1,244	0.00%
2022/11/10	0	0.00	1	34.00	33.75	-1	1,131	-0.09%
2022/11/07	1	33.05	1	33.50	33.55	0	1,132	0.00%
2022/11/03	1	33.15	2	33.18	33.40	-1	1,062	-0.09%
2022/11/02	15	32.85	15.1	32.05	33.05	-0.1	1,017	-0.01%
2022/11/01	0.2	31.20	0.1	31.60	31.60	0.1	851	0.01%
2022/09/16	0	0.00	3	31.55	31.20	-3	859	-0.35%
2022/09/15	3	32.10	0	0.00	31.95	3	860	0.35%
2022/09/13	0	0.00	0	32.65	32.60	0	886	0.00%
2022/09/08	1	31.50	0	0.00	32.10	1	897	0.11%
2022/09/05	0	0.00	1	32.30	32.15	-1	902	-0.11%
2022/08/31	1	32.80	0	0.00	32.75	1	889	0.11%
2022/07/18	1	32.40	0	0.00	32.45	1	886	0.11%
2022/06/30	0	0.00	11	31.60	31.65	-11	920	-1.19%
2022/06/06	0	0.00	2	36.88	36.80	-2	938	-0.21%
2022/05/19	0	0.00	1	35.95	36.20	-1	1,234	-0.08%
2022/05/17	1	35.90	0	0.00	36.30	1	1,349	0.07%
2022/05/09	2	36.05	0	0.00	35.40	2	1,311	0.15%
2022/04/29	1	38.60	0	0.00	38.55	1	1,251	0.08%
2022/04/27	1	38.60	0	0.00	38.60	1	1,240	0.08%
2022/04/21	0	0.00	6	40.50	40.50	-6	1,250	-0.48%
2022/04/18	4	39.80	0	0.00	39.80	4	1,285	0.31%
2022/04/13	6	39.97	0	0.00	40.95	6	1,318	0.46%
2022/04/11	1	39.95	4	40.10	39.70	-3	1,327	-0.23%
2022/04/06	0	0.00	4	41.75	41.70	-4	1,304	-0.31%
2022/03/08	5	41.35	0	0.00	41.35	5	1,486	0.34%
2022/03/03	3	44.60	1	44.90	44.60	2	1,491	0.13%
2022/03/01	0	0.00	10	45.00	44.90	-10	1,509	-0.66%
2022/02/24	6	44.28	0	0.00	44.10	6	1,501	0.40%
2022/02/23	4	44.69	0	0.00	44.95	4	1,485	0.27%
2022/02/22	11	44.76	2	44.70	44.90	9	1,495	0.60%
2022/02/17	1	44.15	0	0.00	43.80	1	1,676	0.06%
2022/02/15	2	42.00	0	0.00	41.85	2	1,731	0.12%
2022/01/18	0	0.00	1	43.35	43.25	-1	2,001	-0.05%
2022/01/11	4	43.00	0	0.00	42.80	4	1,972	0.20%
2022/01/10	7	43.25	1	43.50	43.35	6	1,956	0.31%
2022/01/05	0	0.00	18	44.72	44.65	-18	1,930	-0.93%
2022/01/04	1	45.05	0.1	45.60	45.15	0.9	1,917	0.05%
2022/01/03	2	45.20	0	0.00	45.05	2	1,912	0.10%
2021/12/29	0	0.00	9	45.20	45.25	-9	1,916	-0.47%
2021/12/27	9	45.70	0	0.00	45.60	9	1,941	0.46%
2021/12/21	0	0.00	3	44.00	44.15	-3	1,975	-0.15%
2021/12/20	2	43.90	0	0.00	44.00	2	1,983	0.10%
2021/12/06	1	44.65	0	0.00	44.85	1	1,989	0.05%
2021/12/02	2	44.85	0	0.00	44.60	2	2,000	0.10%
2021/11/29	2	44.40	0	0.00	44.30	2	1,992	0.10%
2021/11/26	0	0.00	2	44.98	44.45	-2	1,972	-0.10%
2021/11/24	0	0.00	5	45.91	45.85	-5	1,949	-0.26%
2021/11/23	2	46.15	4	45.94	45.90	-2	1,949	-0.10%
2021/11/22	2	46.38	0	0.00	46.65	2	1,944	0.10%
2021/11/19	4	46.05	3	45.77	45.70	1	1,923	0.05%
2021/11/18	4	46.85	0	0.00	46.40	4	1,899	0.21%
2021/11/17	2	46.55	4	46.73	46.90	-2	1,877	-0.11%
2021/11/16	14	47.21	3	47.52	47.15	11	1,842	0.60%
2021/11/15	0	0.00	1	45.60	46.50	-1	1,600	-0.06%
2021/11/12	0	0.00	1	44.20	44.30	-1	1,540	-0.06%
2021/11/05	1	43.50	0	0.00	43.90	1	1,677	0.06%
2021/11/04	0	0.00	1	43.85	43.95	-1	1,698	-0.06%
2021/11/03	0	0.00	33	43.30	43.30	-33	1,714	-1.92%
2021/11/01	1	42.85	0	44.10	42.90	1	1,853	0.05%
2021/10/14	33	39.08	0	0.00	39.10	33	2,155	1.53%
2021/10/08	0	0.00	1	40.35	40.20	-1	2,231	-0.04%
2021/10/07	1	39.65	0	0.00	39.65	1	2,299	0.04%
2021/10/04	1	39.85	5	39.39	38.80	-4	2,663	-0.15%
2021/09/29	0	0.00	2	41.35	41.15	-2	2,703	-0.07%
2021/09/28	2	41.90	0	0.00	42.00	2	2,742	0.07%
2021/09/27	0	0.00	1	42.95	42.85	-1	2,740	-0.04%
2021/09/24	2	43.50	0	0.00	43.30	2	2,768	0.07%
2021/09/17	0	42.45	0	0.00	43.00	0	2,864	0.00%
2021/09/07	11	41.61	80	41.52	41.70	-69	3,544	-1.95%
2021/09/06	4	42.15	0	0.00	41.75	4	3,609	0.11%
2021/09/03	1	42.45	0	0.00	42.30	1	3,652	0.03%
2021/09/02	1	42.45	0	0.00	42.00	1	3,673	0.03%
2021/09/01	0	0.00	1	42.15	42.50	-1	3,688	-0.03%
2021/08/25	2	41.50	0	0.00	41.60	2	3,772	0.05%
2021/08/24	71	41.00	0	0.00	41.00	71	3,815	1.86%
2021/08/19	1	41.40	0	0.00	40.80	1	3,831	0.03%
2021/08/17	1	40.65	0	0.00	40.60	1	3,882	0.03%
2021/08/13	1	43.00	0	0.00	41.95	1	3,894	0.03%
2021/08/11	1	47.00	0	0.00	46.75	1	4,172	0.02%
2021/08/06	0	0.00	18	49.46	49.30	-18	4,195	-0.43%
2021/08/05	0	0.00	2	49.50	49.55	-2	4,156	-0.05%
2021/08/02	8	47.73	0	0.00	48.30	8	4,211	0.19%
2021/07/30	0	0.00	2	47.80	47.35	-2	4,214	-0.05%
2021/07/26	0	0.00	1	47.50	47.90	-1	4,476	-0.02%
2021/07/20	1	46.45	0	0.00	46.65	1	4,682	0.02%
2021/07/19	0	0.00	5	47.65	47.60	-5	4,685	-0.11%
2021/07/14	1	48.40	30	48.25	48.20	-29	4,920	-0.59%
2021/07/13	8	50.03	4	50.28	49.05	4	4,891	0.08%
2021/07/12	1	48.75	10	49.00	49.15	-9	4,678	-0.19%
2021/07/07	10	48.20	0	0.00	47.65	10	4,704	0.21%
2021/07/05	0	0.00	2	47.98	48.40	-2	5,033	-0.04%
2021/07/01	2	47.95	4	48.00	47.15	-2	5,162	-0.04%
2021/06/30	2	47.50	0	0.00	47.60	2	5,155	0.04%
2021/06/29	0	0.00	6	47.73	47.55	-6	5,173	-0.12%
2021/06/24	0	0.00	2	48.00	48.15	-2	5,229	-0.04%
2021/06/23	7	47.61	11	48.26	48.40	-4	5,236	-0.08%
2021/06/22	9.1	48.60	2	48.33	47.65	7.1	5,254	0.14%
2021/06/21	2	45.63	0	0.00	46.05	2	5,322	0.04%
2021/06/15	2	45.75	2	45.70	45.85	0	5,487	0.00%
2021/06/11	12	45.26	10	45.21	45.15	2	5,528	0.04%
2021/06/07	1	43.55	0	0.00	43.70	1	5,700	0.02%
2021/06/04	2	44.10	0	0.00	44.10	2	5,743	0.03%
2021/06/03	2	44.60	0	0.00	44.65	2	5,781	0.03%
2021/06/02	17	44.70	0	0.00	44.65	17	5,812	0.29%
2021/06/01	1	45.10	0	0.00	45.15	1	5,826	0.02%
2021/05/28	0	0.00	1.1	44.32	44.40	-1.1	5,942	-0.02%
2021/05/27	0	0.00	1	43.85	44.00	-1	6,162	-0.02%
2021/05/24	1	42.55	0	0.00	43.50	1	6,656	0.02%
2021/05/20	0	0.00	21	44.75	43.40	-21	6,861	-0.31%
2021/05/19	1	42.70	4	42.38	43.35	-3	6,619	-0.05%
2021/05/18	0	0.00	1	41.75	42.10	-1	6,594	-0.02%
2021/05/17	3	39.22	34	39.30	38.95	-31	6,581	-0.47%
2021/05/14	1	41.75	1	40.75	40.55	0	6,524	0.00%
2021/05/13	2	40.45	0	0.00	40.30	2	6,499	0.03%
2021/05/12	31	39.97	77	39.95	40.50	-46	6,468	-0.71%
2021/05/11	55	44.22	1	43.95	43.15	54	6,383	0.85%
2021/05/10	58	45.59	0	0.00	45.50	58	6,327	0.92%
2021/05/07	1	46.25	0	0.00	46.25	1	6,321	0.02%
2021/05/05	2	45.70	0	0.00	45.25	2	6,321	0.03%
2021/05/04	1	47.40	10	46.65	45.65	-9	6,305	-0.14%
2021/05/03	2	48.95	0	0.00	47.90	2	6,201	0.03%
2021/04/28	4	51.20	0	0.00	51.10	4	6,010	0.07%
2021/04/27	0	0.00	1	49.90	49.70	-1	6,008	-0.02%
2021/04/26	1	50.10	1	50.20	50.20	0	6,016	0.00%
2021/04/23	2	49.75	0	0.00	49.95	2	6,022	0.03%
2021/04/15	0	0.00	1	49.75	49.70	-1	5,993	-0.02%
2021/04/14	1	49.60	0	0.00	49.30	1	6,013	0.02%
2021/04/13	0	0.00	3	50.87	50.40	-3	5,978	-0.05%
2021/04/12	0	0.00	10	52.00	51.90	-10	5,958	-0.17%
2021/04/09	2	52.45	4	53.23	53.10	-2	5,898	-0.03%
2021/04/08	22	51.05	1	51.70	51.90	21	5,649	0.37%
2021/04/07	0	0.00	0.1	49.95	50.20	-0.1	5,523	0.00%
2021/03/31	0	0.00	0.3	49.60	49.35	-0.3	5,526	-0.01%
2021/03/30	2	49.20	1	49.20	49.25	1	5,499	0.02%
2021/03/29	1	49.10	0	0.00	49.25	1	5,489	0.02%
2021/03/25	2	49.15	14	48.78	48.75	-12	5,488	-0.22%
2021/03/24	26	50.98	14	51.26	50.10	12	5,418	0.22%
2021/03/23	2	49.93	34	49.50	50.10	-32	5,105	-0.63%
2021/03/22	1	48.40	22	48.51	48.80	-21	4,990	-0.42%
2021/03/19	20	47.90	0	0.00	48.20	20	5,002	0.40%
2021/03/17	2.3	48.33	31	48.48	48.10	-28.7	5,086	-0.56%
2021/03/16	15	47.85	0	0.00	47.45	15	5,151	0.29%
2021/03/15	0	0.00	17	47.77	47.90	-17	5,377	-0.32%
2021/03/12	1	47.20	65	47.11	47.10	-64	5,348	-1.20%
2021/03/11	0	0.00	45	46.74	46.75	-45	5,456	-0.82%
2021/03/10	30	46.50	5	46.94	46.45	25	5,480	0.46%
2021/03/09	0	0.00	35	46.05	46.20	-35	5,507	-0.64%
2021/03/08	0	0.00	31	46.47	46.05	-31	5,647	-0.55%
2021/03/05	2	46.30	5	46.22	46.10	-3	5,728	-0.05%
2021/03/04	0	0.00	11	46.59	46.60	-11	5,879	-0.19%
2021/03/03	11	46.28	2	45.85	46.30	9	5,918	0.15%
2021/03/02	27	46.88	8	46.56	46.10	19	5,904	0.32%
2021/02/26	42	45.95	34	46.47	46.20	8	5,786	0.14%
2021/02/25	18	45.74	35	45.30	45.55	-17	5,606	-0.30%
2021/02/24	92	45.49	0	0.00	45.35	92	5,603	1.64%
2021/02/23	12	45.23	23	45.22	45.30	-11	5,524	-0.20%
2021/02/22	2	44.80	0	0.00	44.80	2	5,452	0.04%
2021/02/19	40	43.72	30	44.05	44.20	10	5,366	0.19%
2021/02/18	1	43.60	0	0.00	43.80	1	5,408	0.02%
2021/02/17	90	42.97	1	43.05	43.10	89	5,543	1.61%
2021/02/05	0	0.00	1	42.30	42.15	-1	5,587	-0.02%
2021/02/03	0	0.00	1	42.40	42.40	-1	5,774	-0.02%
2021/01/29	1	41.50	0	0.00	41.30	1	6,148	0.02%
2021/01/26	3	42.20	0	0.00	41.80	3	6,609	0.05%
2021/01/25	5	41.95	0	0.00	42.30	5	6,623	0.08%
2021/01/22	0	0.00	2	41.55	41.80	-2	6,615	-0.03%
2021/01/20	1	41.95	0	0.00	41.65	1	6,698	0.01%
2021/01/18	0	0.00	2	42.10	42.85	-2	6,626	-0.03%
2021/01/15	5	44.90	44	43.35	43.30	-39	6,674	-0.58%
2021/01/14	24	44.39	0	0.00	44.50	24	6,626	0.36%
2021/01/13	0	0.00	8	43.71	43.70	-8	6,588	-0.12%
2021/01/12	27	44.50	2	44.00	43.20	25	6,569	0.38%
2021/01/11	0	0.00	1	44.10	44.30	-1	6,566	-0.02%
2021/01/07	0	0.00	2	43.80	43.80	-2	6,606	-0.03%
2021/01/06	8	44.50	1	43.80	43.40	7	6,616	0.11%
2021/01/05	3	43.90	0	0.00	44.15	3	6,611	0.05%
2021/01/04	2.1	43.67	1	43.60	43.60	1.1	6,585	0.02%
2020/12/31	1	43.30	0	0.00	43.35	1	6,580	0.02%
2020/12/30	1	43.25	0	0.00	43.30	1	6,580	0.02%
2020/12/28	2	43.60	0	0.00	43.60	2	6,551	0.03%
2020/12/24	0	0.00	4	43.45	43.45	-4	6,514	-0.06%
2020/12/21	0	0.00	12	43.60	43.70	-12	6,677	-0.18%
2020/12/18	1	44.00	0	0.00	44.10	1	6,650	0.02%
2020/12/17	0	0.00	2	45.00	44.70	-2	6,631	-0.03%
2020/12/16	2	44.60	0	0.00	44.80	2	6,606	0.03%
2020/12/11	2	45.30	1	44.85	45.00	1	6,626	0.02%
2020/12/10	1	45.80	5	45.95	45.85	-4	6,549	-0.06%
2020/12/09	18	46.42	14	46.17	46.55	4	6,431	0.06%
2020/12/07	1	45.80	11	45.67	45.25	-10	6,283	-0.16%
2020/12/04	10	45.25	30	45.10	45.20	-20	6,218	-0.32%
2020/12/03	15	45.15	12	45.41	45.05	3	6,188	0.05%
2020/12/02	7	46.10	0	0.00	45.55	7	6,174	0.11%
2020/12/01	31	45.10	9	45.10	45.60	22	6,077	0.36%
2020/11/30	7	45.26	1	45.45	44.85	6	6,089	0.10%
2020/11/27	7	45.00	0	0.00	44.55	7	6,023	0.12%
2020/11/25	1	44.60	4	44.20	43.70	-3	6,044	-0.05%
2020/11/24	8	44.98	8	44.50	44.45	0	6,024	0.00%
2020/11/20	3	43.65	0	0.00	44.15	3	5,967	0.05%
2020/11/19	6	43.88	0	0.00	43.85	6	6,026	0.10%
2020/11/18	1	43.65	26	43.75	43.50	-25	6,266	-0.40%
2020/11/17	2	43.85	3	43.45	43.40	-1	6,470	-0.02%
2020/11/16	22	43.99	3	43.95	43.85	19	6,809	0.28%
2020/11/13	2	42.93	0	0.00	43.20	2	7,000	0.03%
2020/11/12	1	43.00	12	42.81	42.70	-11	7,850	-0.14%
2020/11/11	4	42.75	1	42.90	42.95	3	8,502	0.04%
2020/11/10	7	42.51	11	42.15	42.40	-4	8,790	-0.05%
2020/11/09	17	42.19	1	42.10	42.15	16	8,928	0.18%
2020/11/06	17	41.91	4	41.76	41.75	13	8,994	0.14%
2020/11/03	3.3	41.47	1	41.90	41.10	2.3	8,923	0.03%
2020/10/28	1	39.85	0	0.00	39.80	1	8,670	0.01%
2020/10/27	0	0.00	1	41.20	41.20	-1	8,599	-0.01%
2020/10/26	0	0.00	2	41.60	41.60	-2	8,638	-0.02%
2020/10/19	2	41.80	0	0.00	41.35	2	9,033	0.02%
2020/10/12	0	0.00	2	41.18	40.85	-2	9,806	-0.02%
2020/10/08	1	41.20	0	0.00	40.95	1	9,977	0.01%
2020/10/05	0	0.00	2	39.50	39.65	-2	10,871	-0.02%
2020/09/28	2	39.05	1	38.85	39.05	1	11,633	0.01%
2020/09/25	1	37.85	0	0.00	38.05	1	12,069	0.01%
2020/09/24	0	0.00	2	39.70	39.75	-2	12,326	-0.02%
2020/09/21	0	0.00	3	42.88	42.75	-3	12,838	-0.02%
2020/09/18	4	43.75	0	0.00	43.60	4	12,859	0.03%
2020/09/17	2	42.50	1	42.45	42.55	1	12,775	0.01%
2020/09/11	0	0.00	1	41.35	41.30	-1	12,902	-0.01%
2020/09/10	1	42.20	1	43.20	42.25	0	12,834	0.00%
2020/09/09	2	42.10	1	42.25	42.20	1	12,751	0.01%
2020/09/08	1	43.10	0	0.00	43.05	1	12,663	0.01%
2020/09/07	0	0.00	3	44.45	43.50	-3	12,664	-0.02%
2020/09/04	1	44.55	1	43.90	44.45	0	12,725	0.00%
2020/09/03	4	44.98	0	0.00	45.15	4	12,660	0.03%
2020/09/02	1	44.60	0	0.00	44.60	1	12,555	0.01%
2020/09/01	4	43.95	0	0.00	44.20	4	12,478	0.03%
2020/08/31	1	44.05	1	44.30	43.55	0	12,403	0.00%
2020/08/28	10	43.50	0	0.00	43.50	10	12,488	0.08%
2020/08/27	1	43.05	1	43.35	43.20	0	12,500	0.00%
2020/08/26	0	0.00	1	44.10	44.10	-1	12,464	-0.01%
2020/08/25	1	44.80	1	44.75	44.75	0	12,496	0.00%
2020/08/24	6	45.71	5	44.45	44.60	1	12,612	0.01%
2020/08/21	5	43.50	0.1	44.15	43.95	4.9	12,397	0.04%
2020/08/20	1	44.00	4	45.55	43.35	-3	12,262	-0.02%
2020/08/19	3	49.27	0	0.00	48.15	3	11,877	0.03%
2020/08/18	10	50.68	8	49.85	48.15	2	11,533	0.02%
2020/08/17	3	47.78	1	46.10	49.65	2	10,644	0.02%
2020/08/14	1	44.55	1	44.15	45.15	0	9,929	0.00%
2020/08/13	0	0.00	2	42.40	42.35	-2	9,575	-0.02%
2020/08/12	20	44.15	23.6	43.16	44.15	-3.6	9,310	-0.04%
2020/08/11	0	0.00	1	42.70	42.55	-1	9,225	-0.01%
2020/08/07	2	43.63	8	43.54	43.85	-6	9,266	-0.06%
2020/08/06	1	42.65	1	43.55	42.75	0	9,272	0.00%
2020/08/05	5	43.54	4	43.51	43.30	1	9,427	0.01%
2020/08/03	3	42.03	0	0.00	41.80	3	9,662	0.03%
2020/07/31	0	0.00	1	41.80	41.80	-1	9,656	-0.01%
2020/07/30	0	0.00	1	41.25	41.25	-1	9,670	-0.01%
2020/07/29	0	0.00	3	41.15	41.15	-3	9,659	-0.03%
2020/07/28	3	40.75	2	40.75	40.15	1	9,660	0.01%
2020/07/27	2	41.58	0	0.00	41.55	2	9,672	0.02%
2020/07/24	3	43.18	0	0.00	42.80	3	9,622	0.03%
2020/07/23	4	44.71	3	44.73	45.00	1	9,561	0.01%
2020/07/20	2	46.05	1	45.60	45.30	1	9,126	0.01%
2020/07/17	6	46.83	4	45.39	45.25	2	9,072	0.02%
2020/07/15	0	0.00	1	45.05	45.00	-1	8,611	-0.01%
2020/07/13	1	46.00	10	46.21	46.35	-9	8,375	-0.11%
2020/07/10	3	43.50	1	43.35	43.00	2	7,946	0.03%
2020/07/09	1	46.10	10	45.85	44.50	-9	7,828	-0.11%
2020/07/08	2	45.00	2	45.30	45.45	0	7,619	0.00%
2020/07/07	1	43.80	2	43.90	44.10	-1	7,491	-0.01%
2020/07/03	0	0.00	2	42.38	43.00	-2	7,059	-0.03%
2020/07/02	3	41.27	7	41.52	41.90	-4	6,805	-0.06%
2020/07/01	2	40.20	3	39.85	39.80	-1	6,455	-0.02%
2020/06/30	3	39.05	7	38.56	38.80	-4	6,322	-0.06%
2020/06/29	1	38.20	0	0.00	38.05	1	6,286	0.02%
2020/06/23	1	39.25	24	38.59	38.80	-23	6,272	-0.37%
2020/06/22	1	39.05	1	38.95	38.45	0	6,299	0.00%
2020/06/19	2	38.80	3	39.15	39.10	-1	6,389	-0.02%
2020/06/18	2	38.30	11	38.20	38.05	-9	6,387	-0.14%
2020/06/17	0	0.00	1	37.95	37.85	-1	6,431	-0.02%
2020/06/16	1	37.70	1	37.90	37.70	0	6,584	0.00%
2020/06/15	0	0.00	10	37.40	36.95	-10	6,711	-0.15%
2020/06/12	11	37.49	1	37.15	37.75	10	6,765	0.15%
2020/06/11	5	39.48	44	38.95	38.45	-39	6,803	-0.57%
2020/06/09	20	39.05	0	0.00	38.70	20	6,889	0.29%
2020/06/08	0	0.00	2	38.85	38.90	-2	6,944	-0.03%
2020/06/05	0	0.00	3	39.05	39.05	-3	6,952	-0.04%
2020/06/04	1	39.35	1	39.60	39.30	0	7,013	0.00%
2020/06/03	2.2	38.86	2	38.63	39.00	0.2	6,890	0.00%
2020/06/02	1	39.05	9	38.83	38.55	-8	6,857	-0.12%
2020/06/01	1	38.90	1.6	38.79	38.95	-0.6	6,885	-0.01%
2020/05/29	30	38.05	1	38.10	38.75	29	7,206	0.40%
2020/05/28	3	37.60	1	37.65	37.50	2	7,077	0.03%
2020/05/27	3	36.70	17	37.01	37.40	-14	7,029	-0.20%
2020/05/26	1	36.70	0	0.00	36.70	1	6,982	0.01%
2020/05/25	20	36.40	0	0.00	36.40	20	6,977	0.29%
2020/05/22	1	36.40	0	0.00	36.35	1	6,976	0.01%
2020/05/21	0	0.00	1	37.20	37.20	-1	6,966	-0.01%
2020/05/19	1	37.00	1	36.85	36.85	0	6,921	0.00%
2020/05/18	3	36.75	0	0.00	36.45	3	6,887	0.04%
2020/05/15	4	37.65	5	37.60	37.60	-1	6,813	-0.01%
2020/05/14	3	38.05	30	38.23	37.65	-27	6,773	-0.40%
2020/05/13	11	39.33	0	0.00	39.05	11	6,663	0.17%
2020/05/12	38	40.14	5	39.95	39.70	33	6,607	0.50%
2020/05/11	29	41.02	24	40.23	41.10	5	6,463	0.08%
2020/05/08	1	39.00	1.1	38.80	38.80	-0.1	6,140	0.00%
2020/05/07	0	0.00	1	39.05	38.85	-1	6,126	-0.02%
2020/05/05	2	39.00	0	0.00	38.80	2	6,120	0.03%
2020/05/04	1	39.30	0	0.00	39.00	1	6,133	0.02%
2020/04/30	2	39.68	1	39.15	40.00	1	6,145	0.02%
2020/04/28	6	38.98	0	0.00	38.65	6	6,167	0.10%
2020/04/27	4	39.00	5	39.20	39.35	-1	6,181	-0.02%
2020/04/24	5	39.25	2	39.40	39.05	3	6,160	0.05%
2020/04/23	4	39.55	12	39.58	39.20	-8	6,150	-0.13%
2020/04/22	8	38.98	1	38.15	39.35	7	6,099	0.11%
2020/04/21	7	38.56	11	38.25	38.15	-4	6,082	-0.07%
2020/04/20	10.1	39.90	0	0.00	39.60	10.1	6,081	0.17%
2020/04/17	1	40.15	0	0.00	39.45	1	6,056	0.02%
2020/04/16	1	39.35	4	39.88	40.00	-3	5,942	-0.05%
2020/04/15	3	40.50	0	0.00	39.90	3	5,908	0.05%
2020/04/13	11	39.99	11	39.72	39.60	0	5,773	0.00%
2020/04/10	0	0.00	2	39.10	39.00	-2	5,704	-0.04%
2020/04/09	6	38.82	7	38.86	38.60	-1	5,704	-0.02%
2020/04/08	1	37.10	0	0.00	37.60	1	5,578	0.02%
2020/04/07	0	0.00	4	35.76	36.60	-4	5,546	-0.07%
2020/04/06	0	0.00	2	34.40	34.50	-2	5,576	-0.04%
2020/03/30	4	32.33	9	31.55	33.20	-5	5,552	-0.09%
2020/03/27	14	33.40	0	0.00	32.50	14	5,567	0.25%
2020/03/26	4	30.91	13	32.14	32.90	-9	5,468	-0.16%
2020/03/25	10	31.20	4	31.46	31.60	6	5,359	0.11%
2020/03/23	0	0.00	1	27.00	26.40	-1	5,163	-0.02%
2020/03/20	4	29.69	0	0.00	28.00	4	5,115	0.08%
2020/03/19	1	28.25	0	0.00	27.45	1	4,974	0.02%
2020/03/18	5	30.95	5	30.40	30.40	0	4,854	0.00%
2020/03/17	2	30.65	2	31.15	30.50	0	4,809	0.00%
2020/03/16	6	33.25	6	31.68	31.55	0	4,763	0.00%
2020/03/13	0	0.00	44	32.10	33.15	-44	4,720	-0.93%
2020/03/12	0	0.00	46	36.27	35.40	-46	4,616	-1.00%
2020/03/11	11	38.86	1	39.30	38.30	10	4,541	0.22%
2020/03/09	0	0.00	65	39.26	39.10	-65	4,432	-1.47%
2020/03/06	2	41.23	1	41.05	41.05	1	4,384	0.02%
2020/03/05	1	41.50	1	41.65	41.70	0	4,371	0.00%
2020/03/04	8	42.00	34	41.77	41.50	-26	4,306	-0.60%
2020/03/03	34	39.54	11	40.26	40.40	23	3,901	0.59%
2020/03/02	0	0.00	3	35.00	36.75	-3	3,833	-0.08%
2020/02/27	2	35.88	0	0.00	36.00	2	3,885	0.05%
2020/02/26	3	37.78	1	37.75	37.60	2	3,880	0.05%
2020/02/21	11	38.60	0	0.00	38.55	11	4,107	0.27%
2020/02/20	0	0.00	163	38.98	38.85	-163	4,155	-3.92%	大賣/鉅額交易
2020/02/19	1	39.10	0	0.00	39.00	1	4,223	0.02%
2020/02/18	3	39.23	0	0.00	38.95	3	4,387	0.07%
2020/02/14	0	0.00	7	39.41	39.60	-7	4,990	-0.14%
2020/02/13	4	39.40	4	39.40	39.25	0	5,192	0.00%
2020/02/12	3	39.00	10	39.40	39.65	-7	5,443	-0.13%
2020/02/11	11	39.01	1	38.70	38.70	10	5,693	0.18%
2020/02/10	0	0.00	3	37.70	38.00	-3	5,705	-0.05%
2020/02/06	4	38.64	0	0.00	39.10	4	5,791	0.07%
2020/02/05	1	37.90	0	0.00	37.95	1	5,844	0.02%
2020/02/04	3	37.83	1	38.05	37.90	2	5,862	0.03%
2020/02/03	1	36.20	1	34.80	36.15	0	5,972	0.00%
2020/01/31	1	38.70	1	36.90	37.65	0	6,089	0.00%
2020/01/30	2	38.73	1	39.80	38.70	1	6,083	0.02%
2020/01/20	1	43.10	0	0.00	43.00	1	6,059	0.02%
2020/01/14	2	43.53	7	43.55	43.30	-5	6,726	-0.07%
2020/01/13	15	42.67	1	42.65	42.65	14	6,791	0.21%
2020/01/10	2	41.60	115	41.59	41.55	-113	6,861	-1.65%	大賣/鉅額交易
2020/01/09	0	0.00	7	42.11	41.70	-7	7,085	-0.10%
2020/01/07	0	0.00	75	41.82	41.80	-75	7,462	-1.01%
2020/01/06	3	42.52	8	42.30	42.30	-5	7,520	-0.07%
2020/01/03	5	44.41	9	43.94	43.25	-4	7,540	-0.05%
2020/01/02	1	44.10	8	43.95	43.95	-7	7,537	-0.09%
2019/12/31	7	43.66	3	43.92	43.90	4	7,530	0.05%
2019/12/30	5	43.71	3	43.75	43.80	2	7,526	0.03%
2019/12/27	0	0.00	8	42.56	42.40	-8	7,456	-0.11%
2019/12/26	8	42.99	4	42.80	42.45	4	7,499	0.05%
2019/12/25	2	43.50	0	0.00	43.40	2	7,535	0.03%
2019/12/24	5	42.63	1	42.70	43.00	4	7,682	0.05%
2019/12/20	0	0.00	10	42.45	42.50	-10	8,363	-0.12%
2019/12/18	9	42.18	2	42.15	42.05	7	9,315	0.08%
2019/12/17	0	0.00	1	42.50	42.50	-1	9,478	-0.01%
2019/12/13	29	41.94	3	41.83	41.85	26	9,674	0.27%
2019/12/12	2	42.25	1	42.50	42.20	1	9,738	0.01%
2019/12/10	2	41.88	0	0.00	41.90	2	9,716	0.02%
2019/12/09	1	42.15	0	0.00	42.05	1	9,701	0.01%
2019/12/06	7	42.82	0	0.00	42.80	7	9,679	0.07%
2019/12/02	5	41.80	5	42.20	42.10	0	9,907	0.00%
2019/11/29	1	43.10	0	0.00	43.10	1	9,912	0.01%
2019/11/25	1	43.80	0	0.00	43.70	1	10,121	0.01%
2019/11/22	5	43.60	5	42.90	42.85	0	10,146	0.00%
2019/11/21	1	43.00	5	42.95	43.30	-4	10,169	-0.04%
2019/11/20	10	44.80	0	0.00	43.60	10	10,174	0.10%
2019/11/19	0	0.00	1	45.40	45.00	-1	10,175	-0.01%
2019/11/18	0	0.00	1	45.75	45.45	-1	10,285	-0.01%
2019/11/15	162	45.37	13	45.53	45.15	149	10,529	1.42%	大買/鉅額交易
2019/11/14	182	46.48	2	45.83	44.60	180	10,787	1.67%	大買/鉅額交易
2019/11/13	131	45.93	0	0.00	45.00	131	10,608	1.23%	大買/鉅額交易
2019/11/11	5	45.80	6	45.65	46.20	-1	10,689	-0.01%
2019/11/08	5	45.16	9	45.97	45.80	-4	10,661	-0.04%
2019/11/07	5	43.65	1	43.40	43.80	4	10,518	0.04%
2019/11/06	0	0.00	1	44.05	43.90	-1	10,756	-0.01%
2019/11/05	2	44.65	0	0.00	44.80	2	10,814	0.02%
2019/11/04	5	45.00	0	0.00	44.55	5	10,889	0.05%
2019/10/31	1	45.50	0	0.00	44.65	1	11,096	0.01%
2019/10/30	2	44.95	11	45.16	45.80	-9	11,260	-0.08%
2019/10/29	0	0.00	5	44.10	43.90	-5	11,419	-0.04%
2019/10/25	0	0.00	1	44.00	44.00	-1	12,331	-0.01%
2019/10/24	1	44.30	0	0.00	44.50	1	12,331	0.01%
2019/10/23	33	46.27	34	46.34	44.25	-1	12,367	-0.01%
2019/10/22	14	44.88	6	44.67	44.65	8	12,109	0.07%
2019/10/21	25	44.51	20	44.18	44.15	5	12,029	0.04%
2019/10/18	1	43.90	0	0.00	44.25	1	11,964	0.01%
2019/10/17	1	44.10	3	43.93	43.95	-2	11,898	-0.02%
2019/10/16	1	43.35	0	0.00	43.05	1	11,706	0.01%
2019/10/15	0	0.00	5	42.26	43.00	-5	11,656	-0.04%
2019/10/14	0	0.00	1	41.15	41.05	-1	11,486	-0.01%
2019/10/04	1	40.75	2	40.65	40.30	-1	11,366	-0.01%
2019/10/03	2	40.78	0	0.00	40.95	2	11,301	0.02%
2019/10/02	3	41.28	2	40.45	41.50	1	11,253	0.01%
2019/10/01	0	0.00	1	41.15	40.80	-1	11,251	-0.01%
2019/09/27	1	40.90	1	41.00	40.75	0	11,202	0.00%
2019/09/26	14	43.33	7	43.41	42.90	7	11,061	0.06%
2019/09/25	14	43.16	11	43.39	44.40	3	10,781	0.03%
2019/09/24	5	43.79	16.6	42.86	42.30	-11.6	10,420	-0.11%
2019/09/23	29	42.13	39	42.36	43.00	-10	9,990	-0.10%
2019/09/20	5	41.00	0	0.00	40.50	5	9,512	0.05%
2019/09/19	2	40.60	10	40.33	40.90	-8	9,340	-0.09%
2019/09/17	2	39.68	1	39.60	39.65	1	9,184	0.01%
2019/09/16	0	0.00	12	39.29	38.95	-12	9,198	-0.13%
2019/09/12	10	38.80	13	38.89	38.80	-3	9,263	-0.03%
2019/09/11	1	38.30	2	38.53	38.30	-1	9,336	-0.01%
2019/09/10	2	38.75	0	0.00	38.45	2	9,456	0.02%
2019/09/09	1	39.70	0	0.00	38.80	1	9,595	0.01%
2019/09/06	3	40.32	2	40.60	39.85	1	9,703	0.01%
2019/09/05	1	40.40	4	40.23	40.20	-3	9,706	-0.03%
2019/09/03	4	39.55	3	39.60	39.25	1	9,840	0.01%
2019/09/02	2	39.70	0	0.00	40.00	2	9,811	0.02%
2019/08/30	1	39.55	3	39.97	39.30	-2	9,798	-0.02%
2019/08/29	3	39.27	27	39.49	39.30	-24	9,735	-0.25%
2019/08/28	1	38.50	1	38.50	38.40	0	9,662	0.00%
2019/08/27	3	39.35	4	39.55	39.05	-1	9,707	-0.01%
2019/08/26	10	39.01	1	38.95	38.85	9	9,759	0.09%
2019/08/23	1	40.55	0	0.00	40.30	1	9,702	0.01%
2019/08/22	4	40.56	4	41.00	40.25	0	9,635	0.00%
2019/08/21	9.5	40.53	6	40.51	40.40	3.5	9,495	0.04%
2019/08/20	30	41.23	1	40.95	40.95	29	9,382	0.31%
2019/08/19	12	41.90	17	41.21	42.10	-5	9,110	-0.05%
2019/08/16	14	39.51	1	39.10	39.40	13	8,779	0.15%
2019/08/15	4	39.20	11	39.04	39.30	-7	8,662	-0.08%
2019/08/14	3	38.65	16	39.10	38.85	-13	8,454	-0.15%
2019/08/13	24	38.55	7	38.59	38.15	17	8,299	0.20%
2019/08/12	8	37.89	5	37.94	38.25	3	8,147	0.04%
2019/08/08	22	37.53	31	37.23	37.45	-9	8,101	-0.11%
2019/08/07	11	36.82	2	37.30	35.80	9	7,973	0.11%
2019/08/06	3	35.40	1	36.05	36.50	2	7,923	0.03%
2019/08/05	1	36.80	1	35.50	35.50	0	7,981	0.00%
2019/08/02	11	35.45	11	36.15	36.10	0	8,069	0.00%
2019/08/01	18	38.29	15	38.25	37.80	3	7,916	0.04%
2019/07/31	1	36.10	12	37.56	37.60	-11	7,619	-0.14%
2019/07/29	14	40.47	8	39.81	40.10	6	7,321	0.08%
2019/07/26	5	36.10	0	0.00	38.00	5	6,850	0.07%
2019/07/25	0	0.00	14	35.19	35.20	-14	6,447	-0.22%
2019/07/24	0	0.00	1	34.50	34.70	-1	6,379	-0.02%
2019/07/23	5	34.05	18	34.44	33.95	-13	6,406	-0.20%
2019/07/22	5	32.50	0	0.00	32.60	5	6,385	0.08%
2019/07/19	0	0.00	0.1	32.65	32.65	-0.1	6,510	0.00%
2019/07/12	0	0.00	5	32.24	32.75	-5	7,870	-0.06%
2019/07/11	2	32.15	10	32.05	31.80	-8	8,403	-0.10%
2019/07/09	0	0.00	1	31.90	31.70	-1	8,744	-0.01%
2019/07/08	0.1	31.90	1	32.15	31.90	-0.9	8,879	-0.01%
2019/07/05	1	32.50	2	32.33	32.15	-1	8,917	-0.01%
2019/07/04	4	32.35	1	32.20	32.10	3	8,912	0.03%
2019/07/02	1	31.70	1	32.25	31.90	0	8,987	0.00%
2019/07/01	0	0.00	2	31.70	31.80	-2	8,977	-0.02%
2019/06/28	10	31.45	0	0.00	31.05	10	8,994	0.11%
2019/06/21	1	31.05	1	30.90	30.90	0	9,083	0.00%
2019/06/20	2	32.20	2	31.88	31.55	0	9,042	0.00%
2019/06/19	1	31.55	21	31.55	31.35	-20	9,019	-0.22%
2019/06/18	4	31.04	4	31.08	30.90	0	9,012	0.00%
2019/06/17	2	31.48	2	31.45	31.65	0	8,960	0.00%
2019/06/14	0	0.00	5	31.23	31.70	-5	8,869	-0.06%
2019/06/13	8	31.04	2	31.00	30.30	6	8,784	0.07%
2019/06/12	1	30.80	15	30.77	30.95	-14	8,635	-0.16%
2019/06/11	10	30.45	4	30.88	30.90	6	8,568	0.07%
2019/06/10	12	29.62	0	0.00	29.70	12	8,327	0.14%
2019/06/06	0	0.00	1	28.90	29.00	-1	8,299	-0.01%
2019/06/05	0	0.00	2	30.05	29.45	-2	8,346	-0.02%
2019/06/03	2	29.43	0	0.00	29.30	2	8,318	0.02%
2019/05/31	2	29.50	2	29.53	29.50	0	8,284	0.00%
2019/05/30	1	28.70	1	28.90	29.10	0	8,178	0.00%
2019/05/22	1	28.80	1	29.20	29.30	0	8,768	0.00%
2019/05/21	7	28.35	2	28.05	28.35	5	8,744	0.06%
2019/05/20	1	29.35	0	0.00	28.80	1	8,639	0.01%
2019/05/17	0	0.00	2	29.80	29.30	-2	8,650	-0.02%
2019/05/16	1	30.40	11	29.97	29.65	-10	8,642	-0.12%
2019/05/15	10	29.55	0	0.00	30.40	10	8,664	0.12%
2019/05/14	11	29.31	0	0.00	29.40	11	8,779	0.13%
2019/05/13	0	0.00	1	29.15	28.80	-1	8,781	-0.01%
2019/05/10	10	30.10	1	29.95	29.30	9	8,700	0.10%
2019/05/09	5	30.03	2	29.78	29.85	3	8,496	0.04%
2019/05/08	2	32.00	2	31.65	32.60	0	8,255	0.00%
2019/05/07	3	31.98	2	31.98	31.90	1	8,191	0.01%
2019/05/03	2	31.95	0	0.00	32.20	2	8,101	0.02%
2019/05/02	10	32.16	10	31.96	31.65	0	8,021	0.00%
2019/04/30	13	32.28	13	32.62	32.70	0	7,886	0.00%
2019/04/29	0	0.00	1	32.90	32.50	-1	7,864	-0.01%
2019/04/26	4	32.11	1	31.90	31.95	3	7,719	0.04%
2019/04/25	2	33.08	1	33.25	33.00	1	7,569	0.01%
2019/04/24	1	34.60	2	34.88	33.40	-1	7,424	-0.01%
2019/04/23	3	33.95	15	33.93	34.05	-12	7,217	-0.17%
2019/04/22	0	0.00	3	34.62	34.90	-3	7,052	-0.04%
2019/04/19	3	33.00	0	0.00	33.90	3	6,699	0.04%
2019/04/18	8	31.07	14	31.69	31.05	-6	6,335	-0.09%
2019/04/17	2	30.88	5	30.50	30.90	-3	5,978	-0.05%
2019/04/16	2	28.73	2	29.10	29.10	0	5,326	0.00%
2019/04/15	11	28.76	3	29.22	29.05	8	5,228	0.15%
2019/04/12	2	27.85	14	28.10	28.55	-12	4,942	-0.24%
2019/04/11	12	27.48	12	28.36	27.40	0	4,789	0.00%
2019/04/10	10	27.76	6	27.90	27.75	4	4,728	0.08%
2019/04/09	1	28.40	5.2	28.14	28.15	-4.2	4,694	-0.09%
2019/04/08	0	0.00	2	28.10	27.60	-2	4,598	-0.04%
2019/04/03	1	27.40	11	27.33	27.55	-10	4,525	-0.22%
2019/04/02	9	27.38	7	27.49	27.30	2	4,451	0.04%
2019/04/01	8	26.73	11	26.89	26.85	-3	4,335	-0.07%
2019/03/29	1	26.30	0	0.00	26.20	1	4,264	0.02%
2019/03/28	8	26.38	4	26.10	26.00	4	4,270	0.09%
2019/03/27	5	26.60	9	26.56	26.40	-4	4,278	-0.09%
2019/03/26	5	27.04	25	27.05	26.70	-20	4,252	-0.47%
2019/03/25	5	27.23	5	27.50	27.30	0	4,195	0.00%
2019/03/21	15	27.48	22	27.42	27.60	-7	4,118	-0.17%
2019/03/20	0	0.00	1	27.00	26.80	-1	4,111	-0.02%
2019/03/19	3	26.85	0	0.00	26.70	3	4,115	0.07%
2019/03/18	1	26.60	3	26.55	27.15	-2	4,094	-0.05%
2019/03/15	3	26.50	11	26.45	26.35	-8	4,022	-0.20%
2019/03/14	0	0.00	9	26.32	26.10	-9	4,034	-0.22%
2019/03/13	5	26.15	0	0.00	26.35	5	4,123	0.12%
2019/03/12	2	26.10	0	0.00	26.15	2	4,166	0.05%
2019/03/11	13	25.88	22	26.15	26.05	-9	4,319	-0.21%
2019/03/08	24	25.87	8	26.00	25.90	16	4,399	0.36%
2019/03/07	3	26.47	0	0.00	26.25	3	4,515	0.07%
2019/03/05	15	27.04	0	0.00	26.80	15	4,631	0.32%
2019/03/04	10	27.00	0	0.00	27.20	10	4,629	0.22%
2019/02/27	5	27.40	0	0.00	26.95	5	4,627	0.11%
2019/02/26	3	27.70	0	0.00	27.55	3	4,598	0.07%
2019/02/25	9	28.07	1	28.05	28.00	8	4,602	0.17%
2019/02/22	12	28.13	0	0.00	27.90	12	4,499	0.27%
2019/02/21	5	28.01	8	26.99	28.10	-3	4,163	-0.07%
2019/02/19	2	26.10	0	0.00	26.10	2	3,977	0.05%
2019/02/18	10	26.30	10	26.22	26.20	0	3,985	0.00%
2019/02/14	0	0.00	1	26.20	26.10	-1	3,947	-0.03%
2019/02/13	5	26.03	3	25.67	26.15	2	3,840	0.05%
2019/02/12	4	24.79	3	24.70	25.20	1	3,643	0.03%
2019/02/11	0	0.00	0	23.80	23.80	0	3,607	0.00%
2019/01/25	0	0.00	1	24.10	24.15	-1	4,225	-0.02%
2019/01/22	0	0.00	5	23.75	23.70	-5	4,453	-0.11%
2019/01/18	5	24.00	0	0.00	23.90	5	4,541	0.11%
2019/01/15	2	24.20	0	0.00	23.90	2	4,683	0.04%
2019/01/11	3	23.93	0	0.00	23.85	3	4,732	0.06%
2019/01/10	1	24.40	3	24.33	24.30	-2	4,712	-0.04%
2019/01/09	0	0.00	2	23.40	23.70	-2	4,626	-0.04%
2019/01/04	0	0.00	2	22.30	22.40	-2	4,684	-0.04%
2018/12/28	4	22.95	0	0.00	22.85	4	4,838	0.08%
2018/12/27	0	0.00	0	23.00	22.95	0	5,018	0.00%
2018/12/17	0	0.00	2	24.55	24.50	-2	5,194	-0.04%
2018/12/13	2	24.60	2	24.58	24.30	0	5,184	0.00%
2018/12/12	0	0.00	6	24.21	24.60	-6	5,146	-0.12%
2018/12/06	2	24.73	0	0.00	24.05	2	5,199	0.04%
2018/12/05	6	25.48	1	25.60	25.60	5	5,157	0.10%
2018/12/04	3	26.00	0	0.00	25.85	3	5,252	0.06%
2018/12/03	0	0.00	4	25.43	25.65	-4	5,211	-0.08%
2018/11/30	13	24.54	13	24.57	24.65	0	5,075	0.00%
2018/11/29	0	0.00	3	24.30	23.85	-3	4,932	-0.06%
2018/11/28	6	24.00	0	0.00	23.85	6	4,935	0.12%
2018/11/27	1	23.40	0	0.00	23.55	1	4,931	0.02%
2018/11/20	0	0.00	2	23.70	23.70	-2	5,998	-0.03%
2018/11/19	1	23.55	1	23.70	23.70	0	6,020	0.00%
2018/11/15	0	0.00	2	23.28	23.45	-2	5,927	-0.03%
2018/11/14	3	23.37	1	23.70	23.50	2	5,954	0.03%
2018/11/13	0	0.00	1	22.80	23.20	-1	5,926	-0.02%
2018/11/09	1	23.00	0	0.00	23.20	1	6,082	0.02%
2018/11/08	60	23.49	60	23.19	23.00	0	6,121	0.00%
2018/11/07	2	23.15	15	23.15	23.45	-13	6,081	-0.21%
2018/11/05	4	23.30	14	23.15	23.30	-10	6,068	-0.16%
2018/11/02	0	0.00	2	24.00	23.40	-2	6,019	-0.03%
2018/11/01	14	21.70	13	21.81	22.45	1	5,798	0.02%
2018/10/31	5	21.00	0	0.00	21.10	5	5,804	0.09%
2018/10/30	1	20.00	2	20.23	20.10	-1	5,880	-0.02%
2018/10/26	20	19.67	1	19.80	19.50	19	5,994	0.32%
2018/10/25	1	19.05	0	0.00	19.05	1	6,049	0.02%
2018/10/24	2	20.63	3	20.33	20.50	-1	6,087	-0.02%
2018/10/23	1	20.45	0	0.00	20.45	1	6,132	0.02%
2018/10/22	1	21.40	1	21.45	21.40	0	6,214	0.00%
2018/10/17	0	0.00	1	21.75	21.50	-1	6,694	-0.01%
2018/10/12	4	20.80	0	0.00	21.20	4	6,752	0.06%
2018/10/11	1	20.60	0	0.00	20.60	1	6,849	0.01%
2018/10/09	0	0.00	1	23.00	22.85	-1	6,952	-0.01%
2018/10/08	1	22.30	4	22.50	22.50	-3	7,000	-0.04%
2018/10/05	2	23.15	0.5	25.15	23.15	1.5	7,080	0.02%
2018/10/04	0	0.00	2	25.93	25.65	-2	7,035	-0.03%
2018/10/02	1	26.20	1	26.30	25.90	0	7,117	0.00%
2018/10/01	0	0.00	1	26.15	26.10	-1	7,204	-0.01%
2018/09/28	1	26.15	0	0.00	26.15	1	7,440	0.01%
2018/09/25	2	27.08	1	26.85	26.55	1	8,826	0.01%
2018/09/21	0	0.00	2	26.45	26.90	-2	9,259	-0.02%
2018/09/20	1	25.15	0	0.00	25.35	1	9,307	0.01%
2018/09/18	2	25.85	0	0.00	25.70	2	9,513	0.02%
2018/09/14	0	0.00	2	26.38	26.40	-2	9,515	-0.02%
2018/09/12	1	25.60	0	0.00	25.70	1	9,595	0.01%
2018/09/10	1	25.30	0	0.00	25.25	1	9,667	0.01%
2018/09/07	1	28.55	1	27.45	26.70	0	9,577	0.00%
2018/09/04	3	29.00	1	29.10	29.60	2	9,694	0.02%
2018/09/03	0	0.00	1	28.85	28.80	-1	9,749	-0.01%
2018/08/31	7	29.91	0	0.00	29.95	7	9,765	0.07%
2018/08/30	1	29.30	1	29.50	29.50	0	10,169	0.00%
2018/08/29	1	29.95	22	28.97	29.70	-21	10,391	-0.20%
2018/08/28	42	29.70	40	28.80	28.55	2	10,290	0.02%
2018/08/27	1	27.50	2	27.80	29.20	-1	9,920	-0.01%
2018/08/24	1	26.30	2	26.48	26.55	-1	9,832	-0.01%
2018/08/23	0	0.00	12	26.33	26.20	-12	10,176	-0.12%
2018/08/22	26	25.83	30	26.04	26.10	-4	10,451	-0.04%
2018/08/21	26	26.42	16	26.70	26.10	10	10,782	0.09%
2018/08/20	24	26.06	20	26.08	26.40	4	11,334	0.04%
2018/08/17	27	27.05	4	26.81	26.45	23	11,913	0.19%
2018/08/16	21	27.05	56	27.00	27.30	-35	12,388	-0.28%
2018/08/15	16	26.16	6	26.23	26.30	10	12,761	0.08%
2018/08/14	11	27.11	20	26.43	27.20	-9	12,882	-0.07%
2018/08/13	1	26.05	1	27.40	26.20	0	13,082	0.00%
2018/08/08	61	29.42	62	28.82	28.55	-1	13,262	-0.01%
2018/08/07	38	28.90	19	29.01	29.25	19	13,330	0.14%
2018/08/06	15	29.22	19	29.14	28.85	-4	13,475	-0.03%
2018/07/31	1	28.65	0	0.00	28.75	1	13,850	0.01%
2018/07/30	0	0.00	1	28.05	28.50	-1	13,957	-0.01%
2018/07/27	2	29.43	2	29.05	29.50	0	13,909	0.00%
2018/07/26	0	0.00	3	29.03	29.55	-3	13,809	-0.02%
2018/07/25	4	28.35	3	27.97	28.60	1	13,605	0.01%
2018/07/20	1	25.80	0	0.00	25.45	1	13,244	0.01%
2018/07/19	1	26.25	0	0.00	26.25	1	13,169	0.01%
2018/07/18	1	26.30	0	0.00	26.30	1	13,140	0.01%
2018/07/17	6	28.28	0	0.00	28.35	6	12,987	0.05%
2018/07/13	2	29.55	0	0.00	28.70	2	12,747	0.02%
2018/07/11	0	0.00	1	28.90	28.55	-1	12,623	-0.01%
2018/07/09	0	0.00	5	28.65	28.75	-5	12,554	-0.04%
2018/07/05	0	0.00	25	31.58	29.80	-25	12,239	-0.20%
2018/07/04	11	32.14	2	31.80	32.00	9	12,022	0.07%
2018/07/03	12	34.07	7	33.82	31.40	5	11,762	0.04%
2018/07/02	29	32.53	6	33.02	33.05	23	10,803	0.21%
2018/06/29	0	0.00	1	30.50	30.05	-1	10,327	-0.01%
2018/06/26	10	27.90	10	28.24	29.20	0	9,925	0.00%
2018/06/25	0	0.00	2	28.30	28.00	-2	9,866	-0.02%
2018/06/22	11	29.17	0	0.00	28.75	11	9,839	0.11%
2018/06/21	20	29.64	11	29.70	30.20	9	9,781	0.09%
2018/06/14	1	31.00	0	0.00	30.40	1	9,442	0.01%
2018/06/13	0	0.00	6.1	30.42	30.55	-6.1	9,329	-0.07%
2018/06/11	0	0.00	1	31.00	31.15	-1	9,137	-0.01%
2018/06/08	0	0.00	1	30.35	30.60	-1	9,001	-0.01%
2018/06/07	4	32.23	5	31.80	30.40	-1	8,896	-0.01%
2018/06/06	5	30.78	3	30.73	31.20	2	8,362	0.02%
2018/06/05	1	29.30	2	28.93	28.85	-1	8,033	-0.01%
2018/06/04	0	0.00	12	30.12	29.75	-12	7,931	-0.15%
2018/06/01	1	28.65	0	0.00	29.15	1	7,814	0.01%
2018/05/31	13	29.94	6	30.45	29.15	7	7,709	0.09%
2018/05/30	4	29.61	2	30.08	30.40	2	7,314	0.03%
2018/05/29	6	30.56	2	30.58	30.05	4	6,991	0.06%
2018/05/28	5	30.29	1	30.00	31.60	4	6,615	0.06%
2018/05/25	72	28.16	67	28.46	28.80	5	6,007	0.08%
2018/05/24	6	26.53	1	25.70	27.20	5	5,375	0.09%
2018/05/23	1	24.35	2	24.95	24.75	-1	4,844	-0.02%
2018/05/22	1	23.50	1	23.20	23.55	0	4,373	0.00%
2018/05/21	0	0.00	9	23.11	23.35	-9	4,181	-0.22%
2018/05/16	0	0.00	7	22.75	22.90	-7	3,734	-0.19%
2018/05/15	0	0.00	1	21.70	22.45	-1	3,591	-0.03%
2018/05/14	13	21.74	11	21.43	21.70	2	3,452	0.06%
2018/05/11	0	0.00	1	22.00	20.80	-1	3,201	-0.03%
2018/05/10	2	21.25	0	0.00	21.40	2	3,004	0.07%
2018/05/09	1	21.45	1	21.20	21.25	0	2,931	0.00%
2018/05/08	5	20.81	5	20.71	20.25	0	2,728	0.00%
2018/05/07	0	0.00	30	19.39	20.05	-30	2,354	-1.27%
2018/05/02	0	0.00	1	17.90	18.10	-1	2,070	-0.05%
2018/04/25	1	16.55	1	16.80	16.90	0	2,097	0.00%
2018/04/24	1	16.95	1	16.95	16.90	0	2,142	0.00%
2018/04/23	1	17.85	0	0.00	17.50	1	2,230	0.04%
2018/04/20	1	17.75	1	17.95	17.80	0	2,226	0.00%
2018/04/18	24	18.15	0	0.00	17.85	24	2,290	1.05%
2018/04/17	0	0.00	1	17.85	18.35	-1	2,321	-0.04%
2018/04/16	1	17.95	0	0.00	17.85	1	2,303	0.04%
2018/04/13	2	18.15	0	0.00	18.00	2	2,320	0.09%
2018/04/12	0	0.00	1	17.75	17.85	-1	2,371	-0.04%
2018/04/11	1	17.60	11	17.71	17.60	-10	2,503	-0.40%
2018/04/10	0	0.00	1	17.55	17.60	-1	2,774	-0.04%
2018/04/09	1	17.55	0	0.00	17.35	1	2,832	0.04%
2018/04/02	2	17.80	1	17.75	17.75	1	2,937	0.03%
2018/03/31	1	17.75	3	17.87	17.90	-2	3,036	-0.07%
2018/03/30	1	17.70	0	0.00	17.70	1	3,149	0.03%
2018/03/29	1	17.75	0	0.00	17.75	1	3,281	0.03%
2018/03/23	1	17.45	2	17.78	17.90	-1	4,247	-0.02%
2018/03/19	1	18.95	0	0.00	18.65	1	5,709	0.02%
2018/03/16	0	0.00	1	19.00	19.00	-1	5,824	-0.02%
2018/03/12	0	0.00	2	19.03	18.80	-2	6,081	-0.03%
2018/03/09	1	18.90	1	19.00	18.85	0	6,117	0.00%
2018/03/08	2	18.78	1	19.10	18.80	1	6,110	0.02%
2018/03/07	1	18.85	0	0.00	18.85	1	6,129	0.02%
2018/03/06	0	0.00	2	18.85	19.45	-2	6,169	-0.03%
2018/03/05	2	18.63	0	0.00	18.50	2	6,142	0.03%
2018/03/01	0	0.00	1	18.90	18.90	-1	6,203	-0.02%
2018/02/27	1	19.15	0	0.00	18.85	1	6,240	0.02%
2018/02/26	1.2	19.38	0	0.00	19.30	1.2	6,352	0.02%
2018/02/23	0	0.00	4	19.58	19.70	-4	6,531	-0.06%
2018/02/22	1	18.50	2	18.53	18.60	-1	6,597	-0.02%
2018/02/21	1	18.75	1	18.75	18.80	0	6,850	0.00%
2018/02/09	2	17.35	5	17.30	17.35	-3	7,004	-0.04%
2018/02/08	1	17.70	1	17.85	17.80	0	6,994	0.00%
2018/02/07	1	17.95	3	18.17	17.95	-2	6,990	-0.03%
2018/02/06	8	17.96	3	18.53	17.65	5	6,970	0.07%
2018/02/05	3	19.35	2	19.40	19.55	1	6,926	0.01%
2018/02/02	1	20.25	1	20.45	20.25	0	6,918	0.00%
2018/02/01	3	20.60	3	20.60	20.40	0	6,967	0.00%
2018/01/31	0	0.00	1	20.20	20.20	-1	7,016	-0.01%
2018/01/30	2	20.13	0	0.00	20.10	2	7,020	0.03%
2018/01/26	11	20.47	0	0.00	20.40	11	7,121	0.15%
2018/01/24	0	0.00	2	20.35	20.30	-2	7,191	-0.03%
2018/01/23	1	20.30	0	0.00	20.30	1	7,367	0.01%
2018/01/22	3	20.70	1	20.95	20.70	2	7,401	0.03%
2018/01/19	1	21.00	0	0.00	21.00	1	7,427	0.01%
2018/01/17	2	21.45	5	21.73	21.50	-3	7,445	-0.04%
2018/01/15	1	21.00	0	0.00	21.00	1	7,507	0.01%
2018/01/12	0	0.00	1	21.45	21.40	-1	7,587	-0.01%
2018/01/11	1	21.30	1	21.55	21.65	0	7,709	0.00%
2018/01/10	0	0.00	1	20.90	20.85	-1	7,950	-0.01%
2018/01/09	1	20.60	2	20.80	20.70	-1	7,970	-0.01%
2018/01/08	5.3	21.10	0	0.00	20.70	5.3	8,145	0.07%
2018/01/05	2	22.20	2	21.70	21.65	0	8,371	0.00%
2018/01/04	4	22.36	157.2	22.01	22.55	-153.2	8,221	-1.86%	大賣/鉅額交易
2018/01/03	2	21.50	34.3	21.90	21.45	-32.3	7,920	-0.41%
2018/01/02	6	21.54	0	0.00	21.45	6	7,853	0.08%