瀚宇博 (5469)-統一-士林券商分點個股進出

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
54.5
漲跌
▲0.1
漲幅
+0.18%
成交量
1,257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－統一-士林券商分點個股進出

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

統一-士林券商分點個股進出
統一-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	55.10	1	54.50	54.50	0	6,463	0.00%
2024/04/22	1	55.80	3	54.97	54.40	-2	6,473	-0.03%
2024/04/19	2	56.50	1	54.70	55.70	1	6,440	0.02%
2024/04/16	2	56.50	0	0.00	56.70	2	6,398	0.03%
2024/04/15	0	0.00	0.5	58.60	58.40	-0.5	6,339	-0.01%
2024/04/12	0	59.10	0.2	59.80	58.90	-0.2	6,323	0.00%
2024/04/11	4	59.90	2.2	58.97	59.50	1.9	6,319	0.03%
2024/04/10	1	60.80	0	0.00	60.20	1	6,284	0.02%
2024/04/09	0.2	61.70	0	0.00	60.70	0.2	6,302	0.00%
2024/04/02	1	61.40	2	62.00	61.20	-1	6,315	-0.02%
2024/03/29	60	62.46	54	62.68	60.80	6	6,201	0.10%
2024/03/28	26.2	64.24	25	64.38	63.20	1.2	5,938	0.02%
2024/03/27	0	0.00	3	63.67	63.60	-3	5,614	-0.05%
2024/03/26	0.1	61.50	0	0.00	60.90	0.1	5,491	0.00%
2024/03/25	3	63.00	1	62.70	62.50	2	5,434	0.04%
2024/03/22	4	63.35	37	66.96	62.40	-33	5,361	-0.62%
2024/03/21	106.2	67.33	72	66.92	67.00	34.2	5,175	0.66%	大買/
2024/03/20	33	63.60	48	63.42	64.90	-15	4,423	-0.34%
2024/03/19	2.2	59.19	6	59.43	59.00	-3.9	4,056	-0.09%
2024/03/15	1	56.10	11	56.25	55.70	-10	3,869	-0.26%
2024/03/13	6	54.58	5	55.30	54.70	1	3,876	0.03%
2024/03/12	1.9	53.91	0	0.00	55.00	1.9	3,920	0.05%
2024/03/11	2	54.05	2	54.80	53.30	0	3,909	0.00%
2024/03/08	1	55.70	0	0.00	54.90	1	3,921	0.03%
2024/03/07	0	0.00	10	58.60	57.40	-10	4,168	-0.24%
2024/03/06	1	58.30	2.2	58.38	58.30	-1.2	4,347	-0.03%
2024/02/23	1	58.50	1	58.40	58.40	0	4,341	0.00%
2024/02/22	1	62.10	2	62.05	62.00	-1	4,255	-0.02%
2024/02/21	0.5	62.00	1	61.80	62.10	-0.5	4,307	-0.01%
2024/02/20	0.6	62.55	1	62.50	62.50	-0.4	4,307	-0.01%
2024/02/19	1	61.60	6	62.38	62.00	-5	4,259	-0.12%
2024/02/16	3	61.90	9	61.72	61.50	-6	4,232	-0.14%
2024/02/15	1	60.10	1	60.00	60.00	0	4,144	0.00%
2024/02/05	1	58.60	0.2	58.60	58.60	0.8	4,096	0.02%
2024/02/02	3	57.60	1	58.20	58.40	2	4,061	0.05%
2024/02/01	2	56.90	2	56.90	57.50	0	4,019	0.00%
2024/01/29	74	57.89	70	57.74	57.80	4	3,956	0.10%
2024/01/26	19.3	57.01	20	57.10	57.00	-0.7	3,827	-0.02%
2024/01/25	3	54.80	0	0.00	54.60	3	3,692	0.08%
2024/01/24	5	55.90	1	55.60	55.30	4	3,832	0.10%
2024/01/23	1	55.20	0	0.00	55.30	1	3,953	0.03%
2024/01/19	2	53.50	2	53.70	53.80	0	3,946	0.00%
2024/01/18	0	0.00	5	53.00	53.50	-5	3,970	-0.13%
2024/01/05	1	55.70	1	55.40	55.30	0	4,023	0.00%
2024/01/04	5	55.60	0	0.00	55.80	5	4,024	0.12%
2024/01/03	2	55.75	1	55.20	55.40	1	4,078	0.02%
2024/01/02	2	55.45	4	55.23	55.40	-2	4,104	-0.05%
2023/12/29	8	54.93	6	55.13	55.30	2	4,103	0.05%
2023/12/27	2	54.00	3	54.10	54.20	-1	4,021	-0.02%
2023/12/25	5	53.70	0	0.00	54.00	5	4,015	0.12%
2023/12/22	0	0.00	5	54.70	54.50	-5	4,009	-0.12%
2023/12/18	4	58.88	3	58.73	57.90	1	3,957	0.03%
2023/12/15	1	63.50	0	0.00	62.80	1	3,906	0.03%
2023/12/13	1	61.70	0	0.00	61.80	1	3,880	0.03%
2023/12/12	0	0.00	2	61.50	61.60	-2	3,936	-0.05%
2023/12/08	5	63.80	0	0.00	63.20	5	4,038	0.12%
2023/12/07	1	63.40	0	0.00	63.70	1	4,058	0.02%
2023/12/06	0	0.00	15	62.67	62.90	-15	4,065	-0.37%
2023/12/04	28	64.04	11	63.96	62.90	17	4,137	0.41%
2023/12/01	6	59.03	5	58.60	59.10	1	4,059	0.02%
2023/11/30	2	57.25	0	0.00	56.80	2	4,112	0.05%
2023/11/29	0	0.00	1	56.00	56.00	-1	4,055	-0.02%
2023/11/22	1	55.10	4	55.00	54.80	-3	4,270	-0.07%
2023/11/21	7	56.60	1	56.60	55.30	6	4,299	0.14%
2023/11/20	6	55.68	4	55.85	56.10	2	4,373	0.05%
2023/11/17	4	54.78	4	54.40	55.20	0	4,361	0.00%
2023/11/16	1	53.90	1	54.00	53.60	0	4,418	0.00%
2023/11/15	0	0.00	1	54.00	53.70	-1	4,515	-0.02%
2023/11/14	1	53.40	0	0.00	52.90	1	4,598	0.02%
2023/11/10	0	0.00	1	53.50	53.30	-1	4,800	-0.02%
2023/11/08	0	0.00	5	55.60	54.60	-5	4,939	-0.10%
2023/11/07	0	0.00	10	56.10	55.10	-10	5,035	-0.20%
2023/11/06	18	55.49	0	0.00	55.70	18	5,133	0.35%
2023/11/02	6	56.43	8	56.58	56.20	-2	5,263	-0.04%
2023/11/01	2	54.30	2	55.10	55.20	0	5,253	0.00%
2023/10/31	49	57.18	37.4	57.23	55.70	11.7	5,125	0.23%
2023/10/24	0	0.00	1	54.20	54.50	-1	5,117	-0.02%
2023/10/20	1	52.10	0	0.00	52.40	1	5,386	0.02%
2023/10/18	0	0.00	1	52.50	52.50	-1	5,509	-0.02%
2023/10/16	1	53.90	0	0.00	53.90	1	5,743	0.02%
2023/10/11	4	55.20	1	55.20	55.20	3	6,710	0.04%
2023/10/06	3	58.10	2	56.90	56.40	1	6,638	0.02%
2023/10/05	12	59.70	13	58.62	58.90	-1	6,601	-0.02%
2023/10/04	2	58.05	1	58.90	59.20	1	6,591	0.02%
2023/10/03	1	59.70	1	59.70	59.50	0	6,600	0.00%
2023/10/02	2	60.55	0	0.00	60.40	2	6,605	0.03%
2023/09/27	0	0.00	0	58.00	58.90	0	6,608	0.00%
2023/09/26	0	0.00	2	60.40	59.00	-2	6,612	-0.03%
2023/09/25	2	60.40	6	59.87	60.40	-4	6,629	-0.06%
2023/09/22	1	58.30	5	57.90	58.50	-4	6,613	-0.06%
2023/09/21	1	58.40	3	58.17	58.50	-2	6,655	-0.03%
2023/09/20	3	60.80	0	0.00	59.40	3	6,790	0.04%
2023/09/19	2	61.35	1	61.50	61.30	1	6,775	0.01%
2023/09/18	2	61.30	0	0.00	60.90	2	6,806	0.03%
2023/09/15	6	60.47	6	60.78	60.80	0	6,861	0.00%
2023/09/14	2	60.55	0	0.00	60.50	2	6,871	0.03%
2023/09/13	11	59.72	1	59.90	60.10	10	6,876	0.15%
2023/09/12	1	57.70	1	58.70	59.10	0	6,857	0.00%
2023/09/11	2.1	57.44	1	57.19	57.20	1	6,784	0.02%
2023/09/08	0	0.00	7	59.27	59.30	-7	6,697	-0.10%
2023/09/07	11	59.63	8	58.71	59.40	3	6,658	0.05%
2023/09/06	7	58.74	41	57.62	58.80	-34	6,563	-0.52%
2023/09/05	43	57.40	10	57.22	57.50	33	6,516	0.51%
2023/09/04	1	54.51	1	54.80	55.00	0	6,285	0.00%
2023/09/01	5	54.72	3	54.67	54.40	2	6,286	0.03%
2023/08/31	2	54.15	4	54.65	55.20	-2	6,233	-0.03%
2023/08/30	21	53.75	21	53.56	53.90	0	6,198	0.00%
2023/08/29	0	0.00	3	52.73	52.70	-3	6,168	-0.05%
2023/08/28	0	0.00	2	52.80	52.60	-2	6,177	-0.03%
2023/08/25	2	53.95	0	0.00	54.00	2	6,187	0.03%
2023/08/24	3	53.67	10	52.94	53.70	-7	6,151	-0.11%
2023/08/23	4	54.75	3	54.40	54.60	1	6,020	0.02%
2023/08/22	1	54.50	0	0.00	54.80	1	6,010	0.02%
2023/08/21	1	54.50	11	54.82	54.70	-10	5,967	-0.17%
2023/08/18	4	53.68	0	0.00	53.30	4	5,889	0.07%
2023/08/17	8	53.20	9	53.00	54.20	-1	5,784	-0.02%
2023/08/16	3	52.23	10	52.42	52.50	-7	5,671	-0.12%
2023/08/15	1	51.90	3	52.00	52.20	-2	5,601	-0.04%
2023/08/14	4	50.13	5	50.07	50.40	-1	5,497	-0.02%
2023/08/11	3	50.43	5	50.80	50.80	-2	5,473	-0.04%
2023/08/10	4	50.23	3	50.70	50.30	1	5,409	0.02%
2023/08/09	9	50.54	9	50.48	50.80	0	5,299	0.00%
2023/08/08	2	49.85	0	0.00	49.95	2	5,202	0.04%
2023/08/07	0	0.00	16	49.48	49.75	-16	5,164	-0.31%
2023/08/04	1	47.25	1	48.10	48.05	0	5,138	0.00%
2023/08/02	1	48.00	1	47.60	47.60	0	5,135	0.00%
2023/08/01	1	49.10	1	48.85	48.95	0	5,127	0.00%
2023/07/31	57	50.57	56	50.81	49.65	1	5,123	0.02%
2023/07/28	2	48.70	1	49.50	49.40	1	5,108	0.02%
2023/07/26	20	49.26	19	50.70	49.25	1	5,055	0.02%
2023/07/25	34	50.99	13	50.69	50.70	21	4,978	0.42%
2023/07/24	1	49.15	1	49.05	49.20	0	4,760	0.00%
2023/07/21	0	0.00	1	47.50	47.50	-1	4,657	-0.02%
2023/07/20	6	47.23	1	48.00	46.80	5	4,612	0.11%
2023/07/19	7.1	48.92	2	48.48	47.55	5.1	4,538	0.11%
2023/07/18	9	52.51	43	54.69	50.20	-34	4,397	-0.77%
2023/07/17	95	54.37	60	54.19	54.40	35	3,923	0.89%
2023/07/14	5.1	49.24	15	48.77	49.50	-9.9	3,526	-0.28%
2023/07/13	0	0.00	8	47.63	47.50	-8	3,369	-0.24%
2023/07/07	0.2	47.40	0	0.00	48.10	0.2	3,346	0.00%
2023/07/06	3	48.50	0	0.00	48.50	3	3,390	0.09%
2023/07/05	2	48.30	0	0.00	48.05	2	3,435	0.06%
2023/07/04	2	47.65	5	47.76	48.00	-3	3,524	-0.09%
2023/07/03	7	48.72	1	48.80	48.65	6	3,480	0.17%
2023/06/30	0	0.00	1	47.95	48.05	-1	3,428	-0.03%
2023/06/29	13	48.12	7	48.21	48.35	6	3,397	0.18%
2023/06/28	83	48.10	84	47.92	48.20	-1	3,311	-0.03%
2023/06/27	0	0.00	1	46.40	46.70	-1	3,114	-0.03%
2023/06/26	31	45.77	33	45.53	46.70	-2	3,031	-0.07%
2023/06/21	5	46.48	8	46.08	45.60	-3	2,969	-0.10%
2023/06/20	1	44.95	27	44.91	45.20	-26	2,867	-0.91%
2023/06/19	3	44.38	1	44.60	44.75	2	2,778	0.07%
2023/06/16	7	43.92	1	44.20	44.05	6	2,707	0.22%
2023/06/13	0	0.00	1	43.25	43.25	-1	2,596	-0.04%
2023/06/12	9	42.33	9.5	42.54	42.30	-0.5	2,541	-0.02%
2023/06/09	25	44.30	57	44.31	44.00	-32	2,453	-1.30%
2023/06/08	1	43.40	0	0.00	43.20	1	2,267	0.04%
2023/06/07	0	0.00	755	43.63	43.55	-755	2,246	-33.61%	大賣/鉅額交易
2023/06/05	778	43.17	115	43.00	43.30	663	2,195	30.20%	大買/大賣/鉅額交易
2023/06/02	1	42.35	1	42.70	42.35	0	2,151	0.00%
2023/06/01	0	0.00	30	42.65	42.80	-30	2,132	-1.41%
2023/05/31	1	42.15	10	42.55	42.20	-9	2,097	-0.43%
2023/05/30	2	41.78	1	41.65	41.60	1	2,032	0.05%
2023/05/29	1	41.70	0	0.00	41.75	1	2,016	0.05%
2023/05/26	1	42.00	0	0.00	40.80	1	1,999	0.05%
2023/05/25	0	0.00	35	42.11	42.40	-35	1,945	-1.80%
2023/05/24	0	0.00	32	41.33	41.70	-32	1,895	-1.69%
2023/05/22	0	0.00	1	40.35	40.80	-1	1,870	-0.05%
2023/05/19	0	0.00	76	39.85	39.80	-76	1,846	-4.11%
2023/05/18	1	39.75	26	39.98	39.95	-25	1,843	-1.36%
2023/05/17	0	0.00	4	39.93	39.90	-4	1,819	-0.22%
2023/05/16	4	39.64	1	39.55	39.70	3	1,785	0.17%
2023/05/12	1	39.00	1	39.05	39.50	0	1,717	0.00%
2023/05/10	0	0.00	1	39.40	39.10	-1	1,647	-0.06%
2023/05/09	2	38.70	8	38.92	38.90	-6	1,611	-0.37%
2023/05/08	7	39.14	6	38.95	38.90	1	1,586	0.06%
2023/05/05	1	39.00	0	0.00	38.45	1	1,547	0.06%
2023/05/04	10	39.06	7	38.87	39.10	3	1,518	0.20%
2023/05/03	0	0.00	1	37.75	37.30	-1	1,424	-0.07%
2023/04/26	1	37.25	0	0.00	37.50	1	1,403	0.07%
2023/04/25	1	37.00	0	0.00	36.85	1	1,395	0.07%
2023/04/24	0	0.00	1	37.20	37.75	-1	1,381	-0.07%
2023/04/21	2	38.35	2	39.23	37.25	0	1,378	0.00%
2023/04/20	1	38.55	0	0.00	38.35	1	1,299	0.08%
2023/04/19	0	0.00	1	38.60	38.45	-1	1,285	-0.08%
2023/04/17	1	37.80	0	0.00	38.15	1	1,256	0.08%
2023/04/14	1	38.55	0	0.00	38.25	1	1,238	0.08%
2023/04/11	1	38.30	1	38.45	38.85	0	1,133	0.00%
2023/04/07	7	36.82	11	36.90	37.25	-4	953	-0.42%
2023/04/06	1	35.40	0	0.00	35.60	1	825	0.12%
2023/03/31	1	35.55	0	0.00	35.55	1	821	0.12%
2023/03/29	0	0.00	15	35.35	35.40	-15	810	-1.85%
2023/03/27	2	35.60	0	0.00	35.55	2	814	0.25%
2023/03/24	1	35.60	0	0.00	35.75	1	822	0.12%
2023/03/23	0	0.00	1	35.15	35.25	-1	800	-0.12%
2023/03/09	1	35.65	0	0.00	35.25	1	829	0.12%
2023/03/07	1	35.40	0	0.00	35.40	1	837	0.12%
2023/02/23	0	0.00	1	34.60	34.60	-1	846	-0.12%
2023/02/22	1	34.30	0	0.00	34.25	1	853	0.12%
2023/02/20	1	34.70	0	0.00	34.80	1	889	0.11%
2023/02/17	1	34.15	2	34.10	34.50	-1	892	-0.11%
2023/02/16	1	33.70	2	33.88	33.90	-1	879	-0.11%
2023/02/14	1	33.40	0	0.00	33.30	1	906	0.11%
2023/02/10	1	33.40	0	0.00	33.00	1	953	0.10%
2023/02/02	1	33.60	0	0.00	33.70	1	1,338	0.07%
2023/02/01	0	0.00	1	33.15	33.20	-1	1,324	-0.08%
2023/01/10	0	0.00	21	32.05	32.10	-21	1,282	-1.64%
2023/01/09	1	32.30	0	0.00	32.35	1	1,278	0.08%
2022/12/16	0	0.00	4	32.83	32.80	-4	1,331	-0.30%
2022/12/14	4	33.35	0	0.00	33.35	4	1,316	0.30%
2022/12/12	0	0.00	1	33.00	33.00	-1	1,302	-0.08%
2022/12/09	1	33.45	0	0.00	33.25	1	1,308	0.08%
2022/12/08	3	33.15	0	0.00	33.40	3	1,302	0.23%
2022/12/07	6	33.43	6	33.60	33.35	0	1,304	0.00%
2022/12/06	0	0.00	14	34.71	34.15	-14	1,304	-1.07%
2022/12/05	4	35.65	0	0.00	35.35	4	1,281	0.31%
2022/12/02	1	35.25	0	0.00	35.20	1	1,274	0.08%
2022/12/01	0	0.00	2	34.90	34.75	-2	1,254	-0.16%
2022/11/28	2	34.10	0	0.00	33.90	2	1,233	0.16%
2022/11/25	0	0.00	1	34.40	34.05	-1	1,233	-0.08%
2022/11/24	0	0.00	1	33.80	33.95	-1	1,228	-0.08%
2022/11/23	2	33.80	0	0.00	33.80	2	1,226	0.16%
2022/11/22	2	33.75	0	0.00	33.95	2	1,222	0.16%
2022/11/21	1	34.15	0	0.00	34.15	1	1,220	0.08%
2022/11/18	3	34.85	0	0.00	34.25	3	1,209	0.25%
2022/11/17	5	34.47	0	0.00	34.80	5	1,194	0.42%
2022/11/14	1	33.95	0	0.00	33.85	1	1,153	0.09%
2022/11/11	9	33.73	1	34.00	33.65	8	1,144	0.70%
2022/11/04	1	33.30	0	0.00	33.40	1	1,093	0.09%
2022/11/02	17	32.84	17	32.36	33.05	0	1,017	0.00%
2022/11/01	1	29.85	2	30.83	31.60	-1	851	-0.12%
2022/10/21	27	28.25	0	0.00	28.20	27	851	3.17%
2022/10/07	0	0.00	1	30.20	30.20	-1	837	-0.12%
2022/09/26	1	29.95	0	0.00	29.50	1	838	0.12%
2022/09/08	0	0.00	1	31.90	32.10	-1	897	-0.11%
2022/09/07	1	31.40	0	0.00	31.35	1	901	0.11%
2022/09/06	1	31.70	1	31.55	31.45	0	905	0.00%
2022/09/01	1	32.35	0	0.00	32.45	1	899	0.11%
2022/08/31	6	32.80	1	32.70	32.75	5	889	0.56%
2022/08/26	1	32.15	0	0.00	32.15	1	870	0.11%
2022/08/22	0	0.00	1	32.00	31.85	-1	906	-0.11%
2022/08/19	0	0.00	5	32.20	32.30	-5	901	-0.55%
2022/08/18	1	31.80	0	0.00	31.70	1	887	0.11%
2022/08/16	0	0.00	1	32.10	32.05	-1	872	-0.11%
2022/08/15	0	0.00	4	31.55	31.70	-4	850	-0.47%
2022/08/11	0	0.00	1	30.55	30.55	-1	806	-0.12%
2022/08/10	1	29.80	0	0.00	29.90	1	799	0.13%
2022/08/09	1	29.50	1	29.50	29.75	0	795	0.00%
2022/08/05	2	31.85	2	31.85	31.90	0	764	0.00%
2022/07/26	1	32.50	0	0.00	32.35	1	860	0.12%
2022/07/21	1	32.95	1	33.10	33.35	0	888	0.00%
2022/07/15	0	0.00	1	31.90	32.05	-1	884	-0.11%
2022/07/01	0	30.45	0	0.00	30.00	0	941	0.00%
2022/06/30	1	31.65	0	0.00	31.65	1	920	0.11%
2022/06/24	6	33.00	6	32.37	33.00	0	934	0.00%
2022/06/08	0	0.00	1	36.60	36.50	-1	920	-0.11%
2022/06/07	1	36.75	0	0.00	36.50	1	932	0.11%
2022/06/06	5	36.80	0	0.00	36.80	5	938	0.53%
2022/06/01	0	0.00	1	37.30	37.05	-1	970	-0.10%
2022/05/26	1	36.95	0	0.00	36.50	1	995	0.10%
2022/05/17	1	35.85	1	36.25	36.30	0	1,349	0.00%
2022/05/16	0	0.00	2	35.75	35.75	-2	1,351	-0.15%
2022/05/12	2	34.05	2.4	34.43	33.85	-0.4	1,342	-0.03%
2022/05/10	0.1	34.95	1	35.25	35.25	-1	1,316	-0.07%
2022/05/09	48	35.61	0	0.00	35.40	48	1,311	3.66%
2022/05/06	30	37.61	0	0.00	37.65	30	1,275	2.35%
2022/05/04	0	0.00	3	38.25	37.95	-3	1,266	-0.24%
2022/04/18	1	39.95	0	0.00	39.80	1	1,285	0.08%
2022/04/13	0	0.00	1	40.65	40.95	-1	1,318	-0.08%
2022/04/12	1	39.60	0	0.00	39.40	1	1,319	0.08%
2022/04/07	3	41.22	0	0.00	40.75	3	1,314	0.23%
2022/04/01	2	41.95	0	0.00	42.00	2	1,312	0.15%
2022/03/31	1	42.30	0	0.00	42.30	1	1,333	0.08%
2022/03/28	1	42.30	0	0.00	42.55	1	1,386	0.07%
2022/03/25	1	42.95	4	42.95	42.90	-3	1,385	-0.22%
2022/03/23	0	0.00	4	43.29	43.40	-4	1,393	-0.29%
2022/03/21	1	42.75	0	0.00	42.75	1	1,392	0.07%
2022/03/17	0	0.00	2	42.18	42.25	-2	1,409	-0.14%
2022/03/07	2	42.93	0	0.00	42.65	2	1,469	0.14%
2022/03/04	1	44.05	0	0.00	44.15	1	1,471	0.07%
2022/03/03	2	44.73	0	0.00	44.60	2	1,491	0.13%
2022/03/02	3	44.57	0	0.00	44.80	3	1,501	0.20%
2022/03/01	2	44.93	0	0.00	44.90	2	1,509	0.13%
2022/02/24	0	0.00	4	44.80	44.10	-4	1,501	-0.27%
2022/02/23	0	0.00	1	45.00	44.95	-1	1,485	-0.07%
2022/02/22	0	0.00	1	44.35	44.90	-1	1,495	-0.07%
2022/02/21	0	0.00	1	44.20	44.60	-1	1,433	-0.07%
2022/02/18	0	0.00	2	44.28	44.40	-2	1,465	-0.14%
2022/02/17	3	43.97	3	43.43	43.80	0	1,676	0.00%
2022/02/16	0.1	42.40	0	0.00	42.10	0.1	1,698	0.00%
2022/02/14	52	42.11	0	0.00	41.95	52	1,751	2.97%
2022/02/10	1	43.40	1	43.65	43.30	0	1,807	0.00%
2022/02/09	0.1	43.15	1	43.45	43.40	-1	1,817	-0.05%
2022/02/07	0	0.00	2	42.68	42.85	-2	1,856	-0.11%
2022/01/26	0	0.00	1	41.50	41.60	-1	1,872	-0.05%
2022/01/25	1	42.15	1	41.60	41.60	0	1,960	0.00%
2022/01/24	1	42.25	0	0.00	42.25	1	1,978	0.05%
2022/01/20	0	0.00	1	43.40	43.50	-1	1,984	-0.05%
2022/01/14	0	0.00	2	42.60	42.65	-2	1,991	-0.10%
2022/01/11	1	42.95	0	0.00	42.80	1	1,972	0.05%
2022/01/10	1	43.20	3	43.23	43.35	-2	1,956	-0.10%
2022/01/07	1	43.45	4	43.55	43.50	-3	1,951	-0.15%
2022/01/06	1	44.30	1	44.25	44.25	0	1,934	0.00%
2022/01/05	0	0.00	1	44.70	44.65	-1	1,930	-0.05%
2022/01/04	1	45.20	0	0.00	45.15	1	1,917	0.05%
2021/12/29	2	45.30	5	45.30	45.25	-3	1,916	-0.16%
2021/12/27	2	45.65	0	0.00	45.60	2	1,941	0.10%
2021/12/24	2	45.35	12	45.35	45.25	-10	1,963	-0.51%
2021/12/23	2	44.70	2	44.55	44.60	0	1,925	0.00%
2021/12/22	12	44.35	1	44.35	44.20	11	1,942	0.57%
2021/12/20	1	43.85	0	0.00	44.00	1	1,983	0.05%
2021/12/17	2	44.08	0	0.00	44.05	2	1,987	0.10%
2021/12/14	1	43.90	0	0.00	43.85	1	1,995	0.05%
2021/12/13	2	44.53	0	0.00	44.40	2	1,985	0.10%
2021/12/10	1	44.80	0	0.00	44.70	1	1,982	0.05%
2021/12/09	24	45.26	22	46.00	45.25	2	1,982	0.10%
2021/12/08	0	0.00	2	45.60	45.95	-2	1,970	-0.10%
2021/12/06	1	44.90	0	0.00	44.85	1	1,989	0.05%
2021/12/02	0	0.00	1	44.50	44.60	-1	2,000	-0.05%
2021/12/01	1	45.30	0	0.00	45.20	1	1,995	0.05%
2021/11/26	1	45.30	1	45.00	44.45	0	1,972	0.00%
2021/11/25	0	0.00	0.4	46.00	45.50	-0.4	1,953	-0.02%
2021/11/23	3	46.03	0	0.00	45.90	3	1,949	0.15%
2021/11/22	0	0.00	1	46.65	46.65	-1	1,944	-0.05%
2021/11/19	4	46.01	1	46.10	45.70	3	1,923	0.16%
2021/11/18	0	0.00	3	46.68	46.40	-3	1,899	-0.16%
2021/11/17	2	46.73	0	0.00	46.90	2	1,877	0.11%
2021/11/16	4	47.23	21	47.87	47.15	-17	1,842	-0.92%
2021/11/15	20	46.35	2	45.75	46.50	18	1,600	1.12%
2021/11/12	0	0.00	2	44.30	44.30	-2	1,540	-0.13%
2021/11/10	1	44.00	0	0.00	44.00	1	1,574	0.06%
2021/11/05	2	43.55	0	0.00	43.90	2	1,677	0.12%
2021/11/04	5	44.00	0	0.00	43.95	5	1,698	0.29%
2021/11/03	1	43.10	1	43.30	43.30	0	1,714	0.00%
2021/11/02	4	43.09	23	43.11	42.65	-19	1,793	-1.06%
2021/11/01	0	0.00	3	42.58	42.90	-3	1,853	-0.16%
2021/10/27	21	41.59	2	41.35	41.60	19	1,899	1.00%
2021/10/22	0	0.00	1	40.40	40.60	-1	1,946	-0.05%
2021/10/20	0	0.00	1	40.40	40.30	-1	2,004	-0.05%
2021/10/15	1	39.50	0	0.00	39.65	1	2,106	0.05%
2021/10/14	15	38.65	0	0.00	39.10	15	2,155	0.70%
2021/10/08	1	40.25	1	40.35	40.20	0	2,231	0.00%
2021/10/07	1	39.70	1	39.40	39.65	0	2,299	0.00%
2021/10/06	1	39.00	0	0.00	38.65	1	2,547	0.04%
2021/09/29	1	41.20	0	0.00	41.15	1	2,703	0.04%
2021/09/24	5	43.52	4	43.40	43.30	1	2,768	0.04%
2021/09/16	0.1	42.70	0	0.00	42.40	0.1	2,908	0.00%
2021/09/10	1	42.60	7	42.90	42.55	-6	3,453	-0.17%
2021/09/08	0	0.00	1	41.30	40.85	-1	3,519	-0.03%
2021/09/02	6	42.00	0	0.00	42.00	6	3,673	0.16%
2021/09/01	1	42.50	0	0.00	42.50	1	3,688	0.03%
2021/08/31	1	41.85	0	0.00	41.95	1	3,691	0.03%
2021/08/26	1	41.60	0	0.00	41.55	1	3,744	0.03%
2021/08/20	0.1	40.80	0	0.00	40.55	0.1	3,828	0.00%
2021/08/19	1.3	41.34	0	0.00	40.80	1.3	3,831	0.03%
2021/08/17	0.2	41.50	0	0.00	40.60	0.2	3,882	0.01%
2021/08/13	0.2	43.30	0	0.00	41.95	0.2	3,894	0.01%
2021/08/12	1	44.75	0	0.00	44.30	1	4,118	0.02%
2021/08/09	2.4	48.50	0	0.00	48.15	2.4	4,196	0.06%
2021/08/06	2.1	49.16	2	49.00	49.30	0.1	4,195	0.00%
2021/08/05	3.6	49.48	3	49.72	49.55	0.6	4,156	0.02%
2021/08/04	0.2	48.38	2	48.45	48.35	-1.8	4,121	-0.04%
2021/08/02	0.2	47.45	1	48.20	48.30	-0.8	4,211	-0.02%
2021/07/30	1	47.35	0	0.00	47.35	1	4,214	0.02%
2021/07/29	1	47.45	0	0.00	47.85	1	4,246	0.02%
2021/07/27	0	0.00	1	47.55	47.40	-1	4,389	-0.02%
2021/07/26	0	0.00	0	47.80	47.90	0	4,476	0.00%
2021/07/23	1	47.25	0	0.00	47.30	1	4,597	0.02%
2021/07/20	5	46.45	0	0.00	46.65	5	4,682	0.11%
2021/07/19	0	0.00	3	47.65	47.60	-3	4,685	-0.06%
2021/07/16	0	0.00	1	48.40	48.40	-1	4,759	-0.02%
2021/07/15	1.3	48.14	0	0.00	48.25	1.3	4,889	0.03%
2021/07/14	1	48.45	0	0.00	48.20	1	4,920	0.02%
2021/07/13	9	50.31	6	49.90	49.05	3	4,891	0.06%
2021/07/12	1	49.10	1	49.15	49.15	0	4,678	0.00%
2021/07/09	1	48.70	2	48.48	48.45	-1	4,617	-0.02%
2021/07/07	1	47.75	2	48.15	47.65	-1	4,704	-0.02%
2021/07/06	22	48.15	22	48.58	48.15	0	4,780	0.00%
2021/07/05	2	48.43	0	0.00	48.40	2	5,033	0.04%
2021/06/29	0	0.00	1.1	47.88	47.55	-1.1	5,173	-0.02%
2021/06/28	1	48.10	0	0.00	48.00	1	5,210	0.02%
2021/06/23	2	48.15	6	48.20	48.40	-4	5,236	-0.08%
2021/06/22	17	48.25	38	48.31	47.65	-21	5,254	-0.40%
2021/06/21	14	45.99	0	0.00	46.05	14	5,322	0.26%
2021/06/18	6	46.38	0	0.00	46.60	6	5,441	0.11%
2021/06/17	0.1	45.90	0	0.00	46.05	0.1	5,455	0.00%
2021/06/16	5	45.46	3	45.43	45.20	2	5,456	0.04%
2021/06/15	1	45.85	1	45.85	45.85	0	5,487	0.00%
2021/06/11	5	45.09	9	45.43	45.15	-4	5,528	-0.07%
2021/06/10	1	44.45	0	0.00	44.80	1	5,529	0.02%
2021/06/08	0	0.00	1	44.30	44.20	-1	5,652	-0.02%
2021/06/04	1	44.20	0	0.00	44.10	1	5,743	0.02%
2021/06/03	2	44.50	0	0.00	44.65	2	5,781	0.03%
2021/06/01	0	0.00	1	45.05	45.15	-1	5,826	-0.02%
2021/05/31	1	44.50	0	0.00	44.40	1	5,866	0.02%
2021/05/24	1	43.15	0	0.00	43.50	1	6,656	0.02%
2021/05/21	2	43.73	11	44.04	43.60	-9	6,773	-0.13%
2021/05/20	113	43.71	127	44.73	43.40	-14	6,861	-0.20%	大買/大賣/
2021/05/19	30	43.03	0	0.00	43.35	30	6,619	0.45%
2021/05/18	3	41.10	3	40.38	42.10	0	6,594	0.00%
2021/05/17	1	39.95	2	39.55	38.95	-1	6,581	-0.02%
2021/05/14	0	0.00	0	41.40	40.55	0	6,524	0.00%
2021/05/13	2	40.95	1	39.85	40.30	1	6,499	0.02%
2021/05/12	0	0.00	2	42.00	40.50	-2	6,468	-0.03%
2021/05/11	1	42.65	6	43.40	43.15	-5	6,383	-0.08%
2021/05/10	1	45.35	0	0.00	45.50	1	6,327	0.02%
2021/05/05	30	46.25	0	0.00	45.25	30	6,321	0.47%
2021/05/03	22	47.91	20	49.65	47.90	2	6,201	0.03%
2021/04/29	20	49.70	20	52.00	49.70	0	6,115	0.00%
2021/04/27	0	0.00	11	49.86	49.70	-11	6,008	-0.18%
2021/04/26	0	0.00	2	50.10	50.20	-2	6,016	-0.03%
2021/04/23	5	50.30	5.2	50.06	49.95	-0.2	6,022	0.00%
2021/04/22	149.2	51.68	60	49.50	49.45	89.2	6,073	1.47%	大買/
2021/04/21	27	52.09	32.7	51.85	51.60	-5.7	6,049	-0.09%
2021/04/20	3.3	51.23	0	0.00	51.40	3.3	5,941	0.06%
2021/04/19	94	50.23	0	0.00	50.40	94	5,948	1.58%
2021/04/16	1	50.10	0	0.00	50.00	1	5,981	0.02%
2021/04/15	1	49.80	2	49.75	49.70	-1	5,993	-0.02%
2021/04/14	0	0.00	1	49.75	49.30	-1	6,013	-0.02%
2021/04/13	3	51.83	3	51.03	50.40	0	5,978	0.00%
2021/04/12	1	51.90	7	52.20	51.90	-6	5,958	-0.10%
2021/04/09	33	53.22	29	53.40	53.10	4	5,898	0.07%
2021/04/08	5	50.70	8	51.34	51.90	-3	5,649	-0.05%
2021/04/07	0	0.00	1	50.20	50.20	-1	5,523	-0.02%
2021/04/06	4	49.36	3	49.35	49.35	1	5,523	0.02%
2021/04/01	6	49.22	8	49.36	49.25	-2	5,532	-0.04%
2021/03/31	4	49.58	4	49.64	49.35	0	5,526	0.00%
2021/03/30	0	0.00	1	49.10	49.25	-1	5,499	-0.02%
2021/03/29	1	49.10	0	0.00	49.25	1	5,489	0.02%
2021/03/26	1	49.30	0	0.00	49.35	1	5,473	0.02%
2021/03/25	9.1	48.96	7	49.21	48.75	2.1	5,488	0.04%
2021/03/24	27	50.91	18.1	50.70	50.10	8.9	5,418	0.16%
2021/03/23	2	50.19	2	49.40	50.10	0	5,105	0.00%
2021/03/22	0	0.00	1	48.80	48.80	-1	4,990	-0.02%
2021/03/17	10	48.28	15	48.28	48.10	-5	5,086	-0.10%
2021/03/16	2	47.90	0	0.00	47.45	2	5,151	0.04%
2021/03/15	7.1	47.77	8	47.86	47.90	-0.9	5,377	-0.02%
2021/03/11	0	0.00	2	46.75	46.75	-2	5,456	-0.04%
2021/03/10	2	46.85	0	0.00	46.45	2	5,480	0.04%
2021/03/08	0	0.00	2	46.15	46.05	-2	5,647	-0.04%
2021/03/05	2	46.38	0	0.00	46.10	2	5,728	0.03%
2021/03/04	1	46.35	1	46.60	46.60	0	5,879	0.00%
2021/03/03	2	46.05	12	45.93	46.30	-10	5,918	-0.17%
2021/03/02	43	46.64	40.1	46.56	46.10	2.9	5,904	0.05%
2021/02/26	44.1	46.60	46	46.31	46.20	-1.9	5,786	-0.03%
2021/02/25	1	45.25	4	45.31	45.55	-3	5,606	-0.05%
2021/02/24	0	0.00	2	45.70	45.35	-2	5,603	-0.04%
2021/02/23	3	45.32	1	45.10	45.30	2	5,524	0.04%
2021/02/22	8	44.86	7	44.66	44.80	1	5,452	0.02%
2021/02/17	0	0.00	1	43.10	43.10	-1	5,543	-0.02%
2021/02/05	1	42.30	0	0.00	42.15	1	5,587	0.02%
2021/02/03	0	0.00	1	42.50	42.40	-1	5,774	-0.02%
2021/02/02	5	41.70	0	0.00	42.10	5	5,924	0.08%
2021/01/29	0	0.00	1	41.55	41.30	-1	6,148	-0.02%
2021/01/27	3	42.63	1	42.85	42.50	2	6,236	0.03%
2021/01/25	0	0.00	5	42.21	42.30	-5	6,623	-0.08%
2021/01/22	3	41.80	6	41.80	41.80	-3	6,615	-0.05%
2021/01/21	0	0.00	2	42.05	41.25	-2	6,639	-0.03%
2021/01/20	23	41.65	23	43.45	41.65	0	6,698	0.00%
2021/01/19	1	43.50	14	43.34	43.45	-13	6,623	-0.20%
2021/01/18	2	42.65	0	0.00	42.85	2	6,626	0.03%
2021/01/15	10	43.51	0	0.00	43.30	10	6,674	0.15%
2021/01/14	0	0.00	3	44.55	44.50	-3	6,626	-0.05%
2021/01/11	0	0.00	16	44.40	44.30	-16	6,566	-0.24%
2021/01/08	1	43.90	2	44.23	43.80	-1	6,544	-0.02%
2021/01/07	2	43.80	10	43.85	43.80	-8	6,606	-0.12%
2021/01/06	13	43.48	3	43.90	43.40	10	6,616	0.15%
2021/01/05	1	43.90	15	44.15	44.15	-14	6,611	-0.21%
2020/12/31	5	43.30	0	0.00	43.35	5	6,580	0.08%
2020/12/30	2	43.35	9	43.36	43.30	-7	6,580	-0.11%
2020/12/25	1	43.35	0	0.00	43.50	1	6,524	0.02%
2020/12/24	1	43.55	0	0.00	43.45	1	6,514	0.02%
2020/12/23	2	43.00	0	0.00	43.00	2	6,524	0.03%
2020/12/22	7	43.42	1	43.60	42.90	6	6,618	0.09%
2020/12/21	3	43.55	1	43.55	43.70	2	6,677	0.03%
2020/12/18	1	44.25	1	44.10	44.10	0	6,650	0.00%
2020/12/17	4	44.84	3	45.18	44.70	1	6,631	0.02%
2020/12/16	2	44.88	9	44.69	44.80	-7	6,606	-0.11%
2020/12/15	16	44.14	2	43.85	43.85	14	6,726	0.21%
2020/12/14	7	45.05	4	45.28	45.35	3	6,671	0.04%
2020/12/11	2	45.18	2	44.88	45.00	0	6,626	0.00%
2020/12/10	35	46.01	13	46.01	45.85	22	6,549	0.34%
2020/12/09	7	46.49	27	46.25	46.55	-20	6,431	-0.31%
2020/12/08	4	45.06	5	45.12	44.80	-1	6,235	-0.02%
2020/12/07	5	45.35	2	46.15	45.25	3	6,283	0.05%
2020/12/04	0	0.00	2	44.95	45.20	-2	6,218	-0.03%
2020/12/03	0	0.00	51	45.49	45.05	-51	6,188	-0.82%
2020/12/02	12	45.63	12	46.04	45.55	0	6,174	0.00%
2020/12/01	2	45.60	5	45.12	45.60	-3	6,077	-0.05%
2020/11/30	18	45.42	18	45.54	44.85	0	6,089	0.00%
2020/11/27	1	44.70	17	44.76	44.55	-16	6,023	-0.27%
2020/11/26	5	43.99	10	44.15	44.20	-5	6,021	-0.08%
2020/11/25	3	44.35	3	43.65	43.70	0	6,044	0.00%
2020/11/24	52	44.81	28	45.03	44.45	24	6,024	0.40%
2020/11/23	2	44.15	1	44.25	44.35	1	5,947	0.02%
2020/11/20	1	44.15	1	44.10	44.15	0	5,967	0.00%
2020/11/19	0	0.00	5	44.25	43.85	-5	6,026	-0.08%
2020/11/18	2	43.65	49	43.59	43.50	-47	6,266	-0.75%
2020/11/17	3	43.25	13	43.83	43.40	-10	6,470	-0.15%
2020/11/16	15	44.13	19	43.90	43.85	-4	6,809	-0.06%
2020/11/13	76	43.05	3	43.00	43.20	73	7,000	1.04%
2020/11/12	10	42.65	5	42.85	42.70	5	7,850	0.06%
2020/11/11	0	0.00	3	42.77	42.95	-3	8,502	-0.04%
2020/11/10	6	42.70	7	42.97	42.40	-1	8,790	-0.01%
2020/11/09	3	42.15	3	42.02	42.15	0	8,928	0.00%
2020/11/06	5	41.70	74	41.89	41.75	-69	8,994	-0.77%
2020/11/05	7	40.83	9	40.85	40.90	-2	8,920	-0.02%
2020/11/04	53	40.79	21	41.14	41.00	32	8,951	0.36%
2020/11/03	136	41.55	103	41.28	41.10	33	8,923	0.37%	大買/大賣/
2020/11/02	1	39.50	1.2	39.16	39.60	-0.2	8,564	0.00%
2020/10/29	1	39.40	0	0.00	39.70	1	8,671	0.01%
2020/10/28	7	40.17	1	39.75	39.80	6	8,670	0.07%
2020/10/26	3	41.63	2	41.60	41.60	1	8,638	0.01%
2020/10/23	3	41.75	0	0.00	41.05	3	8,658	0.03%
2020/10/22	0	0.00	1	42.05	41.45	-1	8,666	-0.01%
2020/10/21	2	41.95	2	41.85	41.85	0	8,717	0.00%
2020/10/15	16	41.60	3	41.38	41.50	13	9,288	0.14%
2020/10/14	2	40.25	9	40.68	40.65	-7	9,290	-0.08%
2020/10/13	7	40.20	1	40.75	40.25	6	9,699	0.06%
2020/10/12	1	40.75	0	0.00	40.85	1	9,806	0.01%
2020/10/05	2	39.40	2	39.60	39.65	0	10,871	0.00%
2020/09/29	0	0.00	1	38.95	38.95	-1	11,398	-0.01%
2020/09/28	1	39.05	4	38.60	39.05	-3	11,633	-0.03%
2020/09/25	1	38.50	12	39.00	38.05	-11	12,069	-0.09%
2020/09/24	0	0.00	2	40.10	39.75	-2	12,326	-0.02%
2020/09/23	1	41.65	4	41.70	41.50	-3	12,635	-0.02%
2020/09/22	1	41.85	0	0.00	41.65	1	12,801	0.01%
2020/09/21	0	0.00	1	42.75	42.75	-1	12,838	-0.01%
2020/09/18	32	43.68	17	43.89	43.60	15	12,859	0.12%
2020/09/17	0	0.00	1	42.50	42.55	-1	12,775	-0.01%
2020/09/16	0	0.00	4	42.10	42.05	-4	12,830	-0.03%
2020/09/15	1.5	41.88	0	0.00	41.85	1.5	12,858	0.01%
2020/09/14	1	41.80	0	0.00	41.85	1	12,907	0.01%
2020/09/11	0	0.00	3	41.93	41.30	-3	12,902	-0.02%
2020/09/10	13	42.24	2	42.30	42.25	11	12,834	0.09%
2020/09/09	3	41.85	13	42.35	42.20	-10	12,751	-0.08%
2020/09/08	7	43.22	10	43.70	43.05	-3	12,663	-0.02%
2020/09/07	10	43.95	6	44.87	43.50	4	12,664	0.03%
2020/09/04	5	44.49	5	44.53	44.45	0	12,725	0.00%
2020/09/03	13	45.02	20	45.24	45.15	-7	12,660	-0.06%
2020/09/02	22	44.64	8	44.66	44.60	14	12,555	0.11%
2020/09/01	8	43.31	77	43.30	44.20	-69	12,478	-0.55%
2020/08/31	27	43.83	14	44.25	43.55	13	12,403	0.10%
2020/08/28	16	43.06	12	43.30	43.50	4	12,488	0.03%
2020/08/27	7	43.88	1	43.30	43.20	6	12,500	0.05%
2020/08/26	12	44.10	13	44.68	44.10	-1	12,464	-0.01%
2020/08/25	6.5	44.70	6	44.78	44.75	0.5	12,496	0.00%
2020/08/24	46	44.92	26	44.94	44.60	20	12,612	0.16%
2020/08/21	24	43.92	5	44.03	43.95	19	12,397	0.15%
2020/08/20	15	44.58	5	44.32	43.35	10	12,262	0.08%
2020/08/19	70	48.95	8	48.79	48.15	62	11,877	0.52%
2020/08/18	285	48.65	282	49.53	48.15	3	11,533	0.03%	大買/大賣/
2020/08/17	127	48.03	119.4	48.17	49.65	7.6	10,644	0.07%	大買/大賣/
2020/08/14	77	43.95	70	44.07	45.15	7	9,929	0.07%
2020/08/13	37	42.39	38	44.29	42.35	-1	9,575	-0.01%
2020/08/12	25	44.15	22	44.25	44.15	3	9,310	0.03%
2020/08/11	1	43.05	2	42.60	42.55	-1	9,225	-0.01%
2020/08/07	23	43.85	28	43.13	43.85	-5	9,266	-0.05%
2020/08/06	26	42.75	26	43.35	42.75	0	9,272	0.00%
2020/08/05	5	43.47	6	43.54	43.30	-1	9,427	-0.01%
2020/08/03	1	41.80	0	0.00	41.80	1	9,662	0.01%
2020/07/23	23	45.18	26	44.67	45.00	-3	9,561	-0.03%
2020/07/22	1	45.15	35	45.25	45.40	-34	9,399	-0.36%
2020/07/21	2	45.55	0	0.00	45.25	2	9,255	0.02%
2020/07/20	1	45.80	11	45.55	45.30	-10	9,126	-0.11%
2020/07/17	76	45.93	71	46.57	45.25	5	9,072	0.06%
2020/07/16	10	45.86	6	45.58	45.75	4	8,704	0.05%
2020/07/15	2	45.28	9	45.45	45.00	-7	8,611	-0.08%
2020/07/14	21	45.05	26	44.83	45.10	-5	8,533	-0.06%
2020/07/13	101	45.98	105	45.57	46.35	-4	8,375	-0.05%	大買/大賣/
2020/07/10	10	43.61	12	43.56	43.00	-2	7,946	-0.03%
2020/07/09	6	45.66	3	46.10	44.50	3	7,828	0.04%
2020/07/08	4	44.35	3	44.60	45.45	1	7,619	0.01%
2020/07/07	143	44.10	140	44.38	44.10	3	7,491	0.04%	大買/大賣/
2020/07/06	89.4	44.47	54	43.37	45.00	35.4	7,417	0.48%
2020/07/03	85	42.70	85	42.11	43.00	0	7,059	0.00%
2020/07/02	3	41.77	15	41.85	41.90	-12	6,805	-0.18%
2020/07/01	4	39.95	14	40.31	39.80	-10	6,455	-0.15%
2020/06/30	0	0.00	3	38.57	38.80	-3	6,322	-0.05%
2020/06/29	19	38.05	22	38.06	38.05	-3	6,286	-0.05%
2020/06/24	8	39.11	1	39.15	39.15	7	6,262	0.11%
2020/06/12	3	37.60	0	0.00	37.75	3	6,765	0.04%
2020/06/11	10	39.75	10	39.00	38.45	0	6,803	0.00%
2020/06/04	41	39.36	39	39.58	39.30	2	7,013	0.03%
2020/06/03	0	0.00	1	38.95	39.00	-1	6,890	-0.01%
2020/06/02	0	0.00	1	38.90	38.55	-1	6,857	-0.01%
2020/06/01	8	38.54	5	38.65	38.95	3	6,885	0.04%
2020/05/29	5	38.17	6	38.68	38.75	-1	7,206	-0.01%
2020/05/27	2	36.70	3	36.68	37.40	-1	7,029	-0.01%
2020/05/25	1	35.90	0	0.00	36.40	1	6,977	0.01%
2020/05/21	1	37.15	2	37.05	37.20	-1	6,966	-0.01%
2020/05/20	3	36.88	0	0.00	36.60	3	6,948	0.04%
2020/05/18	3	36.55	1	36.45	36.45	2	6,887	0.03%
2020/05/15	2	37.35	2	37.50	37.60	0	6,813	0.00%
2020/05/14	5	38.11	0	0.00	37.65	5	6,773	0.07%
2020/05/13	6	39.04	1	39.05	39.05	5	6,663	0.08%
2020/05/12	45	39.79	45	40.55	39.70	0	6,607	0.00%
2020/05/11	12	40.50	11	40.63	41.10	1	6,463	0.02%
2020/05/07	0	0.00	3	38.90	38.85	-3	6,126	-0.05%
2020/05/06	3	38.50	0	0.00	38.35	3	6,115	0.05%
2020/05/05	0	0.00	1	38.80	38.80	-1	6,120	-0.02%
2020/05/04	1	38.95	0	0.00	39.00	1	6,133	0.02%
2020/04/30	2	39.40	5	39.49	40.00	-3	6,145	-0.05%
2020/04/28	4	38.73	0	0.00	38.65	4	6,167	0.06%
2020/04/21	1	38.50	0	0.00	38.15	1	6,082	0.02%
2020/04/17	4	40.13	8	40.65	39.45	-4	6,056	-0.07%
2020/04/16	0	0.00	6	40.10	40.00	-6	5,942	-0.10%
2020/04/15	14	40.24	5	40.11	39.90	9	5,908	0.15%
2020/04/14	0	0.00	2	39.75	39.80	-2	5,819	-0.03%
2020/04/13	45	40.06	39	39.59	39.60	6	5,773	0.10%
2020/04/10	0	0.00	2	38.60	39.00	-2	5,704	-0.04%
2020/04/09	7	38.73	4	38.71	38.60	3	5,704	0.05%
2020/04/08	1	37.35	2	36.75	37.60	-1	5,578	-0.02%
2020/04/07	3	36.27	3	35.52	36.60	0	5,546	0.00%
2020/04/06	28	34.27	29	33.82	34.50	-1	5,576	-0.02%
2020/04/01	1	33.60	0	0.00	33.70	1	5,534	0.02%
2020/03/31	20	33.05	20	33.24	33.10	0	5,529	0.00%
2020/03/30	0	0.00	2	32.65	33.20	-2	5,552	-0.04%
2020/03/27	14	32.99	14	33.70	32.50	0	5,567	0.00%
2020/03/26	1	31.00	1	31.25	32.90	0	5,468	0.00%
2020/03/25	0	0.00	1	31.40	31.60	-1	5,359	-0.02%
2020/03/24	2	28.20	2	28.20	29.00	0	5,227	0.00%
2020/03/23	1	26.60	0	0.00	26.40	1	5,163	0.02%
2020/03/20	4	29.58	8	29.20	28.00	-4	5,115	-0.08%
2020/03/19	0	0.00	8	29.08	27.45	-8	4,974	-0.16%
2020/03/17	30	31.35	30	30.78	30.50	0	4,809	0.00%
2020/03/16	1	32.75	25	31.90	31.55	-24	4,763	-0.50%
2020/03/13	0	0.00	3	32.00	33.15	-3	4,720	-0.06%
2020/03/12	0	0.00	5	35.72	35.40	-5	4,616	-0.11%
2020/03/11	1	39.10	1	38.30	38.30	0	4,541	0.00%
2020/03/10	20	39.50	0	0.00	39.50	20	4,507	0.44%
2020/03/09	4	40.56	0	0.00	39.10	4	4,432	0.09%
2020/03/06	12	41.22	2	41.50	41.05	10	4,384	0.23%
2020/03/05	10	41.60	2	41.65	41.70	8	4,371	0.18%
2020/03/04	1,025	41.87	1,175	41.97	41.50	-150	4,306	-3.48%	大買/大賣/鉅額交易
2020/03/03	150	40.39	0	0.00	40.40	150	3,901	3.84%	大買/鉅額交易
2020/02/17	1	39.40	0	0.00	39.20	1	4,805	0.02%
2020/02/14	2	39.50	1	39.40	39.60	1	4,990	0.02%
2020/02/13	2	39.50	1	39.60	39.25	1	5,192	0.02%
2020/02/12	0	0.00	0.1	39.65	39.65	-0.1	5,443	0.00%
2020/02/11	2	38.90	2	38.78	38.70	0	5,693	0.00%
2020/02/10	1	37.70	1	38.20	38.00	0	5,705	0.00%
2020/02/07	1	38.60	1	38.50	38.30	0	5,756	0.00%
2020/02/06	0	0.00	1	38.70	39.10	-1	5,791	-0.02%
2020/02/05	1	37.95	0	0.00	37.95	1	5,844	0.02%
2020/01/31	1.1	37.84	1	37.70	37.65	0.1	6,089	0.00%
2020/01/30	0	0.00	1	39.55	38.70	-1	6,083	-0.02%
2020/01/15	23	43.05	23	43.30	43.05	0	6,650	0.00%
2020/01/14	25	43.32	28	42.91	43.30	-3	6,726	-0.04%
2020/01/13	6	42.64	6	42.65	42.65	0	6,791	0.00%
2020/01/08	0	0.00	14	41.61	41.65	-14	7,213	-0.19%
2020/01/06	4	42.40	1	42.30	42.30	3	7,520	0.04%
2020/01/03	5	44.45	4	43.49	43.25	1	7,540	0.01%
2020/01/02	23	43.95	27	44.00	43.95	-4	7,537	-0.05%
2019/12/31	26	43.90	25	43.54	43.90	1	7,530	0.01%
2019/12/30	27	43.71	18	43.78	43.80	9	7,526	0.12%
2019/12/25	23	43.40	23	43.05	43.40	0	7,535	0.00%
2019/12/23	2	42.33	0	0.00	42.20	2	7,993	0.03%
2019/12/19	0	0.00	1	42.15	42.15	-1	8,822	-0.01%
2019/12/18	2	42.05	1	42.10	42.05	1	9,315	0.01%
2019/12/17	1	42.30	0	0.00	42.50	1	9,478	0.01%
2019/12/16	0	0.00	19	42.10	42.30	-19	9,664	-0.20%
2019/12/13	4	41.80	2	41.95	41.85	2	9,674	0.02%
2019/12/12	25	42.21	25	42.59	42.20	0	9,738	0.00%
2019/12/11	0	0.00	1	42.45	42.45	-1	9,729	-0.01%
2019/12/10	1	41.85	0	0.00	41.90	1	9,716	0.01%
2019/12/06	0	0.00	1	42.80	42.80	-1	9,679	-0.01%
2019/12/05	12	42.71	11	42.70	42.75	1	9,736	0.01%
2019/12/02	1	42.60	1	42.70	42.10	0	9,907	0.00%
2019/11/29	18	43.82	0	0.00	43.10	18	9,912	0.18%
2019/11/28	3	44.20	3	43.60	43.60	0	9,973	0.00%
2019/11/26	2	44.05	2	43.98	43.80	0	10,142	0.00%
2019/11/25	1	43.20	2	43.73	43.70	-1	10,121	-0.01%
2019/11/22	2	42.95	1	42.85	42.85	1	10,146	0.01%
2019/11/21	3	43.07	2	43.30	43.30	1	10,169	0.01%
2019/11/20	0	0.00	1	43.90	43.60	-1	10,174	-0.01%
2019/11/19	5	45.79	2	45.00	45.00	3	10,175	0.03%
2019/11/18	5	45.85	31	45.54	45.45	-26	10,285	-0.25%
2019/11/15	8	45.67	14	45.24	45.15	-6	10,529	-0.06%
2019/11/14	79	45.15	72	45.48	44.60	7	10,787	0.06%
2019/11/13	12	45.10	2	45.25	45.00	10	10,608	0.09%
2019/11/12	15	46.13	41	45.59	46.15	-26	10,685	-0.24%
2019/11/11	59	46.15	44	45.13	46.20	15	10,689	0.14%
2019/11/08	66	45.84	43	45.81	45.80	23	10,661	0.22%
2019/11/05	1	44.70	0	0.00	44.80	1	10,814	0.01%
2019/11/04	0	0.00	5	44.95	44.55	-5	10,889	-0.05%
2019/11/01	1	44.60	2	44.70	45.10	-1	10,937	-0.01%
2019/10/31	0	0.00	205	45.64	44.65	-205	11,096	-1.85%	大賣/鉅額交易
2019/10/30	242	45.24	85	45.00	45.80	157	11,260	1.39%	大買/鉅額交易
2019/10/29	40	44.40	6	44.76	43.90	34	11,419	0.30%
2019/10/28	8	44.46	1	44.25	44.45	7	11,889	0.06%
2019/10/25	2	43.60	2	43.73	44.00	0	12,331	0.00%
2019/10/24	39	44.41	8	44.20	44.50	31	12,331	0.25%
2019/10/23	70	45.94	105	45.60	44.25	-35	12,367	-0.28%	大賣/
2019/10/22	9	44.82	10	44.60	44.65	-1	12,109	-0.01%
2019/10/21	12	44.60	3	44.57	44.15	9	12,029	0.07%
2019/10/18	1	44.00	8	44.00	44.25	-7	11,964	-0.06%
2019/10/17	7	43.86	11	43.93	43.95	-4	11,898	-0.03%
2019/10/16	37	42.90	30	42.72	43.05	7	11,706	0.06%
2019/10/15	96	42.93	102	43.01	43.00	-6	11,656	-0.05%	大賣/
2019/10/14	16	40.99	70	41.18	41.05	-54	11,486	-0.47%
2019/10/08	5	39.78	3	39.80	39.40	2	11,470	0.02%
2019/10/07	2	40.83	6	40.90	40.50	-4	11,391	-0.04%
2019/10/04	25	40.42	0	0.00	40.30	25	11,366	0.22%
2019/10/03	34	41.07	1	41.10	40.95	33	11,301	0.29%
2019/10/02	37	40.64	3	40.87	41.50	34	11,253	0.30%
2019/09/27	16	41.43	22	41.74	40.75	-6	11,202	-0.05%
2019/09/26	29	43.28	25	43.54	42.90	4	11,061	0.04%
2019/09/25	17	42.99	7	43.30	44.40	10	10,781	0.09%
2019/09/24	78	43.30	68	43.51	42.30	10	10,420	0.10%
2019/09/23	30	42.60	34	42.47	43.00	-4	9,990	-0.04%
2019/09/20	14	40.59	15	40.56	40.50	-1	9,512	-0.01%
2019/09/19	7	40.56	7	40.69	40.90	0	9,340	0.00%
2019/09/17	6	39.46	1	39.55	39.65	5	9,184	0.05%
2019/09/12	0	0.00	5	38.98	38.80	-5	9,263	-0.05%
2019/09/11	1	38.55	0	0.00	38.30	1	9,336	0.01%
2019/09/10	0	0.00	3	38.40	38.45	-3	9,456	-0.03%
2019/09/09	4	39.08	0	0.00	38.80	4	9,595	0.04%
2019/09/06	0	0.00	2	40.80	39.85	-2	9,703	-0.02%
2019/09/05	0	0.00	4.2	40.27	40.20	-4.2	9,706	-0.04%
2019/09/04	0	0.00	2.1	39.50	39.45	-2.1	9,843	-0.02%
2019/09/03	5	39.60	7	39.90	39.25	-2	9,840	-0.02%
2019/09/02	6	39.57	6	39.80	40.00	0	9,811	0.00%
2019/08/30	13	39.28	7	39.70	39.30	6	9,798	0.06%
2019/08/29	1	38.75	1	39.20	39.30	0	9,735	0.00%
2019/08/28	3	38.52	1	38.40	38.40	2	9,662	0.02%
2019/08/27	4	39.43	10	39.47	39.05	-6	9,707	-0.06%
2019/08/26	0	0.00	3	39.05	38.85	-3	9,759	-0.03%
2019/08/23	1	40.20	0	0.00	40.30	1	9,702	0.01%
2019/08/22	7	40.50	6	40.28	40.25	1	9,635	0.01%
2019/08/21	14	40.56	18	40.60	40.40	-4	9,495	-0.04%
2019/08/20	12	41.05	9	41.66	40.95	3	9,382	0.03%
2019/08/19	21	41.96	51.4	41.96	42.10	-30.4	9,110	-0.33%
2019/08/16	17	39.64	5	39.45	39.40	12	8,779	0.14%
2019/08/15	11	39.30	11	39.14	39.30	0	8,662	0.00%
2019/08/14	14	38.55	6	38.94	38.85	8	8,454	0.09%
2019/08/13	7	38.63	16	38.48	38.15	-9	8,299	-0.11%
2019/08/12	5	37.94	2	37.93	38.25	3	8,147	0.04%
2019/08/08	9	37.32	1	37.20	37.45	8	8,101	0.10%
2019/08/07	10	35.87	10	36.44	35.80	0	7,973	0.00%
2019/08/05	0	0.00	1	36.20	35.50	-1	7,981	-0.01%
2019/08/02	7	35.69	7	36.02	36.10	0	8,069	0.00%
2019/08/01	21	38.94	18	38.74	37.80	3	7,916	0.04%
2019/07/31	12	37.80	12	37.81	37.60	0	7,619	0.00%
2019/07/29	36	39.54	99	39.91	40.10	-63	7,321	-0.86%
2019/07/26	69	37.18	60	37.38	38.00	9	6,850	0.13%
2019/07/25	3	35.12	1	35.05	35.20	2	6,447	0.03%
2019/07/24	5	34.35	5	34.47	34.70	0	6,379	0.00%
2019/07/23	10	33.93	3	34.27	33.95	7	6,406	0.11%
2019/07/22	1	32.55	0	0.00	32.60	1	6,385	0.02%
2019/07/19	0	0.00	6	32.43	32.65	-6	6,510	-0.09%
2019/07/18	3	31.88	1	31.90	31.75	2	6,642	0.03%
2019/07/17	1	31.70	0	0.00	31.90	1	6,756	0.01%
2019/07/16	23	31.51	1	31.75	31.60	22	7,109	0.31%
2019/07/15	8	32.50	128	32.70	32.65	-120	7,539	-1.59%	大賣/鉅額交易
2019/07/12	138	32.66	3	32.75	32.75	135	7,870	1.72%	大買/鉅額交易
2019/07/05	5	32.15	0	0.00	32.15	5	8,917	0.06%
2019/07/02	22	32.44	3	32.17	31.90	19	8,987	0.21%
2019/07/01	0	0.00	2	31.78	31.80	-2	8,977	-0.02%
2019/06/28	4	31.29	5	31.27	31.05	-1	8,994	-0.01%
2019/06/24	0	0.00	20	31.00	31.35	-20	9,031	-0.22%
2019/06/21	0	0.00	1	31.75	30.90	-1	9,083	-0.01%
2019/06/20	2	31.70	1	31.60	31.55	1	9,042	0.01%
2019/06/17	3	31.75	6	31.43	31.65	-3	8,960	-0.03%
2019/06/14	2	31.35	8	31.16	31.70	-6	8,869	-0.07%
2019/06/13	22	31.03	9	30.82	30.30	13	8,784	0.15%
2019/06/12	5	31.01	1	31.05	30.95	4	8,635	0.05%
2019/06/11	20	31.07	8	30.98	30.90	12	8,568	0.14%
2019/06/10	0	0.00	20	29.60	29.70	-20	8,327	-0.24%
2019/06/05	0	0.00	1	30.10	29.45	-1	8,346	-0.01%
2019/06/04	23	29.33	2	29.55	29.45	21	8,333	0.25%
2019/05/31	6	29.62	5	29.45	29.50	1	8,284	0.01%
2019/05/27	6	28.78	6	28.39	28.40	0	8,120	0.00%
2019/05/22	5	29.25	0	0.00	29.30	5	8,768	0.06%
2019/05/16	1	30.45	1	30.30	29.65	0	8,642	0.00%
2019/05/15	1	29.50	1	29.55	30.40	0	8,664	0.00%
2019/05/14	1	29.20	1	29.35	29.40	0	8,779	0.00%
2019/05/13	13	28.72	13	28.87	28.80	0	8,781	0.00%
2019/05/06	2	31.65	1	31.40	31.20	1	8,176	0.01%
2019/05/02	1	32.00	1	31.85	31.65	0	8,021	0.00%
2019/04/29	6	32.20	6	31.90	32.50	0	7,864	0.00%
2019/04/25	0	0.00	2	32.45	33.00	-2	7,569	-0.03%
2019/04/24	13	33.49	15	34.27	33.40	-2	7,424	-0.03%
2019/04/23	1	33.90	0	0.00	34.05	1	7,217	0.01%
2019/04/22	29	34.58	29	34.50	34.90	0	7,052	0.00%
2019/04/19	77	33.01	73	33.19	33.90	4	6,699	0.06%
2019/04/18	28	31.64	48	31.51	31.05	-20	6,335	-0.32%
2019/04/17	145	31.97	133	31.90	30.90	12	5,978	0.20%	大買/大賣/
2019/04/16	1	28.70	15	28.88	29.10	-14	5,326	-0.26%
2019/04/15	26	29.19	24	28.88	29.05	2	5,228	0.04%
2019/04/12	3	27.93	3	28.27	28.55	0	4,942	0.00%
2019/04/10	8	27.78	1	27.75	27.75	7	4,728	0.15%
2019/04/09	4	28.29	9	28.26	28.15	-5	4,694	-0.11%
2019/04/08	9	27.83	11	27.92	27.60	-2	4,598	-0.04%
2019/04/03	2	27.55	9	27.56	27.55	-7	4,525	-0.15%
2019/04/02	9	27.43	5	27.37	27.30	4	4,451	0.09%
2019/03/28	1	26.30	0	0.00	26.00	1	4,270	0.02%
2019/03/27	1	26.50	0	0.00	26.40	1	4,278	0.02%
2019/03/26	4	27.00	0	0.00	26.70	4	4,252	0.09%
2019/03/25	2	27.50	0	0.00	27.30	2	4,195	0.05%
2019/03/22	5	27.50	0	0.00	27.85	5	4,192	0.12%
2019/03/21	1	27.15	1	27.10	27.60	0	4,118	0.00%
2019/03/20	5	26.75	0	0.00	26.80	5	4,111	0.12%
2019/03/11	1	25.90	1	26.00	26.05	0	4,319	0.00%
2019/03/08	5	25.60	5	25.95	25.90	0	4,399	0.00%
2019/03/07	5	26.25	0	0.00	26.25	5	4,515	0.11%
2019/02/27	1	27.40	3	26.98	26.95	-2	4,627	-0.04%
2019/02/26	1	27.80	3	27.98	27.55	-2	4,598	-0.04%
2019/02/25	2	28.15	66	28.36	28.00	-64	4,602	-1.39%
2019/02/22	26	28.06	35	28.19	27.90	-9	4,499	-0.20%
2019/02/21	2	27.73	49	26.84	28.10	-47	4,163	-1.13%
2019/02/20	0	0.00	2	26.15	26.10	-2	3,902	-0.05%
2019/02/19	10	26.15	0	0.00	26.10	10	3,977	0.25%
2019/02/18	41	26.24	0	0.00	26.20	41	3,985	1.03%
2019/02/15	0	0.00	1	25.50	25.70	-1	3,985	-0.03%
2019/02/14	3	26.32	26	26.15	26.10	-23	3,947	-0.58%
2019/02/13	40	25.70	48	25.99	26.15	-8	3,840	-0.21%
2019/02/12	45	24.74	0	0.00	25.20	45	3,643	1.24%
2019/01/14	0	0.00	2	23.85	23.90	-2	4,704	-0.04%
2019/01/10	4	24.68	2	24.60	24.30	2	4,712	0.04%
2018/12/28	1	22.90	0	0.00	22.85	1	4,838	0.02%
2018/12/27	0	0.00	20	23.20	22.95	-20	5,018	-0.40%
2018/12/25	20	23.10	0	0.00	23.10	20	5,027	0.40%
2018/12/20	0	0.00	1	23.55	23.05	-1	5,091	-0.02%
2018/12/14	5	24.00	5	24.30	24.30	0	5,181	0.00%
2018/12/13	5	24.60	6	24.85	24.30	-1	5,184	-0.02%
2018/12/12	6	24.70	0	0.00	24.60	6	5,146	0.12%
2018/12/10	5	24.00	0	0.00	24.10	5	5,198	0.10%
2018/12/07	0	0.00	5	24.94	24.75	-5	5,196	-0.10%
2018/12/06	5	24.30	0	0.00	24.05	5	5,199	0.10%
2018/12/05	0	0.00	6	25.28	25.60	-6	5,157	-0.12%
2018/12/03	4	25.99	13	25.42	25.65	-9	5,211	-0.17%
2018/11/30	11	25.00	31	24.73	24.65	-20	5,075	-0.39%
2018/11/28	0	0.00	30	23.70	23.85	-30	4,935	-0.61%
2018/11/21	30	23.95	6	23.80	24.05	24	5,764	0.42%
2018/11/19	0	0.00	1	23.70	23.70	-1	6,020	-0.02%
2018/11/16	3	24.07	4	23.78	23.40	-1	6,028	-0.02%
2018/11/12	2	22.85	0	0.00	22.85	2	6,002	0.03%
2018/11/09	1	23.00	1	23.15	23.20	0	6,082	0.00%
2018/11/08	11	23.49	0	0.00	23.00	11	6,121	0.18%
2018/11/07	0	0.00	10	23.05	23.45	-10	6,081	-0.16%
2018/11/06	0	0.00	2	22.25	22.20	-2	6,058	-0.03%
2018/11/05	60	23.25	60	22.80	23.30	0	6,068	0.00%
2018/11/02	140	24.45	141	24.12	23.40	-1	6,019	-0.02%	大買/大賣/
2018/11/01	2	22.00	18	21.82	22.45	-16	5,798	-0.28%
2018/10/31	32	20.95	30	21.10	21.10	2	5,804	0.03%
2018/10/30	6	20.05	12	20.15	20.10	-6	5,880	-0.10%
2018/10/29	4	20.29	5	20.29	20.70	-1	5,917	-0.02%
2018/10/26	110	19.60	0	0.00	19.50	110	5,994	1.83%	大買/鉅額交易
2018/10/25	8	19.23	117	19.54	19.05	-109	6,049	-1.80%	大賣/鉅額交易
2018/10/24	3	20.65	3	20.50	20.50	0	6,087	0.00%
2018/10/19	10	20.50	2	20.85	20.90	8	6,444	0.12%
2018/10/18	4	21.70	24	21.55	21.50	-20	6,626	-0.30%
2018/10/17	54	22.15	30	22.20	21.50	24	6,694	0.36%
2018/10/16	6	21.10	0	0.00	21.20	6	6,683	0.09%
2018/10/12	0	0.00	4	20.84	21.20	-4	6,752	-0.06%
2018/10/11	10	20.60	0	0.00	20.60	10	6,849	0.15%
2018/10/09	1	22.80	3	23.00	22.85	-2	6,952	-0.03%
2018/10/05	40	24.39	0	0.00	23.15	40	7,080	0.56%
2018/10/03	10	25.80	0	0.00	25.70	10	7,088	0.14%
2018/09/28	15	25.80	0	0.00	26.15	15	7,440	0.20%
2018/09/27	16	26.10	0	0.00	26.15	16	7,608	0.21%
2018/09/21	2	27.08	6	26.80	26.90	-4	9,259	-0.04%
2018/09/19	6	26.05	0	0.00	25.65	6	9,365	0.06%
2018/09/12	30	25.65	30	26.20	25.70	0	9,595	0.00%
2018/09/11	0	0.00	4	26.20	26.25	-4	9,675	-0.04%
2018/09/03	1	28.90	1	28.85	28.80	0	9,749	0.00%
2018/08/30	0	0.00	1	29.30	29.50	-1	10,169	-0.01%
2018/08/29	0	0.00	6	29.78	29.70	-6	10,391	-0.06%
2018/08/28	43	29.16	57	29.52	28.55	-14	10,290	-0.14%
2018/08/27	52	28.45	30	28.16	29.20	22	9,920	0.22%
2018/08/24	0	0.00	5	26.60	26.55	-5	9,832	-0.05%
2018/08/23	0	0.00	5	26.40	26.20	-5	10,176	-0.05%
2018/08/22	5	25.80	0	0.00	26.10	5	10,451	0.05%
2018/08/20	5	26.25	0	0.00	26.40	5	11,334	0.04%
2018/08/17	1	26.70	1	26.65	26.45	0	11,913	0.00%
2018/08/14	0	0.00	5	26.10	27.20	-5	12,882	-0.04%
2018/08/07	1	28.80	0	0.00	29.25	1	13,330	0.01%
2018/08/01	5	29.05	0	0.00	28.75	5	13,583	0.04%
2018/07/31	0	0.00	10	28.68	28.75	-10	13,850	-0.07%
2018/07/26	1	29.15	1	29.20	29.55	0	13,809	0.00%
2018/07/25	19	28.42	18	28.36	28.60	1	13,605	0.01%
2018/07/23	46	26.50	0	0.00	26.70	46	13,305	0.35%
2018/07/19	10	26.35	10	26.25	26.25	0	13,169	0.00%
2018/07/18	0	0.00	36	26.85	26.30	-36	13,140	-0.27%
2018/07/17	0	0.00	3	28.35	28.35	-3	12,987	-0.02%
2018/07/16	2	28.70	0	0.00	27.95	2	12,827	0.02%
2018/07/13	2	28.70	0	0.00	28.70	2	12,747	0.02%
2018/07/12	9	28.35	9	28.47	29.70	0	12,715	0.00%
2018/07/11	0	0.00	1	28.90	28.55	-1	12,623	-0.01%
2018/07/09	10	29.05	0	0.00	28.75	10	12,554	0.08%
2018/07/06	10	29.20	20	29.85	28.95	-10	12,464	-0.08%
2018/07/05	12	31.88	47	32.11	29.80	-35	12,239	-0.29%
2018/07/04	60	32.18	26	32.47	32.00	34	12,022	0.28%
2018/07/03	8	34.39	179	34.36	31.40	-171	11,762	-1.45%	大賣/鉅額交易
2018/07/02	186	32.94	24	31.16	33.05	162	10,803	1.50%	大買/鉅額交易
2018/06/29	81	29.73	80	30.40	30.05	1	10,327	0.01%
2018/06/27	22	29.99	12	30.03	28.70	10	10,090	0.10%
2018/06/21	0	0.00	2	29.25	30.20	-2	9,781	-0.02%
2018/06/20	4	28.01	0	0.00	28.00	4	9,678	0.04%
2018/06/14	2	31.00	4	31.11	30.40	-2	9,442	-0.02%
2018/06/13	2	30.75	0	0.00	30.55	2	9,329	0.02%
2018/06/12	0	0.00	4	30.60	30.10	-4	9,261	-0.04%
2018/06/11	1	31.10	4	31.28	31.15	-3	9,137	-0.03%
2018/06/08	2	30.45	0	0.00	30.60	2	9,001	0.02%
2018/06/07	19	31.84	34	32.05	30.40	-15	8,896	-0.17%
2018/06/06	30	30.97	19	31.01	31.20	11	8,362	0.13%
2018/06/01	2	29.15	0	0.00	29.15	2	7,814	0.03%
2018/05/31	4	31.15	20	29.65	29.15	-16	7,709	-0.21%
2018/05/30	5	30.11	9	29.96	30.40	-4	7,314	-0.05%
2018/05/29	4	30.98	13	30.79	30.05	-9	6,991	-0.13%
2018/05/28	16	30.63	11	30.50	31.60	5	6,615	0.08%
2018/05/25	10	28.52	30	27.99	28.80	-20	6,007	-0.33%
2018/05/24	15	26.87	6	27.04	27.20	9	5,375	0.17%
2018/05/23	19	24.24	25	24.79	24.75	-6	4,844	-0.12%
2018/05/22	3	23.80	4	23.73	23.55	-1	4,373	-0.02%
2018/05/21	6	23.23	2	23.20	23.35	4	4,181	0.10%
2018/05/16	0	0.00	3	22.53	22.90	-3	3,734	-0.08%
2018/05/15	12	22.36	2	21.80	22.45	10	3,591	0.28%
2018/05/14	1	22.05	17	21.15	21.70	-16	3,452	-0.46%
2018/05/11	8	21.34	9	21.42	20.80	-1	3,201	-0.03%
2018/05/10	7	21.12	7	20.88	21.40	0	3,004	0.00%
2018/05/09	44	21.18	7	21.09	21.25	37	2,931	1.26%
2018/05/08	5	20.72	24	20.50	20.25	-19	2,728	-0.70%
2018/05/07	29	19.91	6	19.63	20.05	23	2,354	0.98%
2018/05/02	1	17.55	3	17.90	18.10	-2	2,070	-0.10%
2018/04/25	1	16.75	2	16.85	16.90	-1	2,097	-0.05%
2018/04/24	1	16.95	3	17.00	16.90	-2	2,142	-0.09%
2018/04/23	2	17.63	1	17.65	17.50	1	2,230	0.04%
2018/04/19	1	17.90	1	18.05	17.95	0	2,248	0.00%
2018/04/18	4	18.38	2	17.95	17.85	2	2,290	0.09%
2018/04/13	10	18.20	10	18.10	18.00	0	2,320	0.00%
2018/04/11	0	0.00	2	17.75	17.60	-2	2,503	-0.08%
2018/04/10	2	17.35	0	0.00	17.60	2	2,774	0.07%
2018/03/06	12	19.39	12	19.50	19.45	0	6,169	0.00%
2018/03/02	0	0.00	3	18.80	18.80	-3	6,177	-0.05%
2018/02/09	1	16.75	0	0.00	17.35	1	7,004	0.01%
2018/02/08	1	17.70	0	0.00	17.80	1	6,994	0.01%
2018/02/06	3	17.70	0	0.00	17.65	3	6,970	0.04%
2018/01/26	0	0.00	20	20.40	20.40	-20	7,121	-0.28%
2018/01/25	0	0.00	5	20.50	20.30	-5	7,134	-0.07%
2018/01/23	2	20.55	3	20.60	20.30	-1	7,367	-0.01%
2018/01/22	5	20.95	5	20.80	20.70	0	7,401	0.00%
2018/01/17	1	21.75	1	21.75	21.50	0	7,445	0.00%
2018/01/16	0	0.00	2	21.03	20.95	-2	7,459	-0.03%
2018/01/15	1	21.10	0	0.00	21.00	1	7,507	0.01%
2018/01/12	1	21.55	6	21.49	21.40	-5	7,587	-0.07%
2018/01/11	2	21.35	1	21.30	21.65	1	7,709	0.01%
2018/01/09	15	20.75	5	20.75	20.70	10	7,970	0.13%
2018/01/08	1	21.15	1	20.95	20.70	0	8,145	0.00%
2018/01/05	3	22.05	4	21.76	21.65	-1	8,371	-0.01%
2018/01/04	31	22.36	24	22.59	22.55	7	8,221	0.09%
2018/01/02	1	21.40	2	21.50	21.45	-1	7,853	-0.01%