華夏 (1305)-康和-嘉義券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
14.65
漲跌
▼0.05
漲幅
-0.34%
成交量
514張
產業
上市塑膠類股▼0.26%
603人加入追蹤

立即追蹤
本地時間:13:30

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

華夏 (1305)籌碼相關－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/11/22	8	14.75	0	0.00	14.65	8	1,101	0.73%
2024/11/21	1	14.80	0	0.00	14.70	1	1,103	0.09%
2024/11/19	0.1	15.20	0.1	15.05	15.05	0	1,116	0.00%
2024/11/18	0.1	15.00	14.1	15.15	15.25	-14	1,130	-1.24%
2024/11/15	10.1	15.00	0.1	15.05	14.90	10	1,131	0.88%
2024/11/14	0.1	15.10	0.1	15.10	14.85	0	1,128	0.00%
2024/11/13	4.1	15.15	0.1	15.25	15.20	4	1,122	0.35%
2024/11/12	1.1	15.46	0	0.00	15.15	1.1	1,124	0.10%
2024/11/11	0	15.60	0	0.00	15.55	0	1,123	0.00%
2024/11/08	1	15.80	0	0.00	15.75	1	1,121	0.09%
2024/11/07	0	0.00	1	16.30	16.00	-1	1,124	-0.09%
2024/11/01	0	0.00	1	16.30	16.25	-1	1,214	-0.08%
2024/10/29	0	0.00	0.1	15.90	16.05	-0.1	1,255	-0.01%
2024/10/28	0	0.00	1	16.10	16.15	-1	1,263	-0.08%
2024/10/24	1	15.95	0	0.00	15.90	1	1,276	0.08%
2024/10/23	4	16.00	0	0.00	15.95	4	1,297	0.31%
2024/10/22	1	15.90	0	0.00	15.95	1	1,328	0.08%
2024/10/17	0	0.00	5	16.65	16.70	-5	1,473	-0.34%
2024/10/15	2	16.20	0	0.00	16.20	2	1,601	0.12%
2024/10/08	1	17.05	0	0.00	17.05	1	1,751	0.06%
2024/10/04	5	17.65	10	17.79	17.60	-5	1,762	-0.28%
2024/09/27	12	17.29	26	16.98	17.70	-14	1,668	-0.84%
2024/09/23	7	16.15	7	16.15	16.15	0	1,607	0.00%
2024/09/20	0	0.00	5	16.30	16.00	-5	1,632	-0.31%
2024/09/16	10	16.20	13	16.12	16.20	-3	1,708	-0.18%
2024/09/13	5	15.75	10	15.53	15.80	-5	1,703	-0.29%
2024/09/12	10	15.03	6	15.02	14.95	4	1,696	0.24%
2024/09/11	1	14.95	0	0.00	14.90	1	1,729	0.06%
2024/09/10	3	14.95	4	14.85	14.75	-1	1,730	-0.06%
2024/09/06	5	15.70	0	0.00	15.65	5	1,714	0.29%
2024/09/04	5	15.90	7	15.90	15.90	-2	1,724	-0.12%
2024/09/02	1	16.80	0	0.00	16.75	1	1,757	0.06%
2024/08/30	1	17.00	0	0.00	16.95	1	1,770	0.06%
2024/08/28	5	17.10	0	0.00	17.05	5	1,851	0.27%
2024/08/26	5	17.20	0	0.00	17.30	5	2,036	0.25%
2024/08/22	0	0.00	5	17.12	17.20	-5	2,084	-0.24%
2024/08/20	6	16.90	0	0.00	16.80	6	2,091	0.29%
2024/08/14	0	0.00	1	17.45	17.30	-1	2,158	-0.05%
2024/08/09	0	0.00	5	16.75	16.75	-5	2,194	-0.23%
2024/08/07	0	0.00	5	16.95	17.15	-5	2,219	-0.23%
2024/08/05	11	17.18	5	16.25	16.25	6	2,185	0.27%
2024/08/02	5	17.95	5	18.05	18.00	0	2,139	0.00%
2024/07/23	1	18.25	1	18.55	18.35	0	2,130	0.00%
2024/07/22	6	18.11	5	18.40	18.40	1	2,117	0.05%
2024/07/19	25	18.58	0	0.00	18.50	25	2,083	1.20%
2024/07/18	20	18.80	0	0.00	18.90	20	2,043	0.98%
2024/07/17	0	0.00	1	18.75	18.80	-1	1,977	-0.05%
2024/07/15	0	0.00	5	17.95	18.00	-5	1,890	-0.26%
2024/07/12	0	0.00	30	17.96	18.00	-30	1,878	-1.60%
2024/07/11	10	17.40	30	17.23	17.45	-20	1,798	-1.11%
2024/07/09	20	16.75	0	0.00	16.80	20	1,798	1.11%
2024/07/08	0	0.00	14	17.15	17.05	-14	1,793	-0.78%
2024/07/03	8	16.48	0	0.00	16.45	8	1,797	0.45%
2024/07/02	5	16.45	0	0.00	16.45	5	1,800	0.28%
2024/06/28	1	16.60	1	16.80	16.75	0	1,826	0.00%
2024/06/27	5	16.60	5	16.60	16.55	0	1,845	0.00%
2024/06/25	10	16.80	5	16.85	16.90	5	1,837	0.27%
2024/06/21	0	0.00	10	17.30	17.20	-10	1,814	-0.55%
2024/06/20	5	16.80	0	0.00	16.85	5	1,777	0.28%
2024/06/13	10	16.80	10	16.80	16.80	0	1,790	0.00%
2024/06/12	10.1	16.90	0	0.00	16.95	10.1	1,802	0.56%
2024/06/11	1	17.10	10	17.00	17.10	-9	1,802	-0.50%
2024/06/07	10	17.50	11	17.40	17.50	-1	1,812	-0.06%
2024/06/06	22	16.93	10	16.95	17.05	12	1,802	0.67%
2024/06/04	32	17.39	3	17.30	17.30	29	1,753	1.65%
2024/06/03	2	17.80	0	0.00	17.80	2	1,721	0.12%
2024/05/20	0	0.00	5	18.65	18.55	-5	1,471	-0.34%
2024/05/14	0	0.00	1	18.25	18.20	-1	1,400	-0.07%
2024/05/10	0	0.00	10	17.90	17.90	-10	1,368	-0.73%
2024/05/09	0	0.00	1	17.90	17.80	-1	1,365	-0.07%
2024/05/07	12	17.92	10	17.90	17.85	2	1,349	0.15%
2024/05/06	0	0.00	1.3	18.21	18.10	-1.3	1,330	-0.10%
2024/05/03	1	18.30	0	0.00	18.15	1	1,326	0.08%
2024/05/02	1	18.15	1	18.25	18.25	0	1,313	0.00%
2024/04/29	0	0.00	2	18.28	18.50	-2	1,300	-0.15%
2024/04/26	1	17.85	10	17.85	17.90	-9	1,275	-0.71%
2024/04/24	4	18.00	0	0.00	18.05	4	1,262	0.32%
2024/04/19	11	18.05	10	18.45	17.95	1	1,264	0.08%
2024/04/18	1	18.00	0	0.00	18.15	1	1,235	0.08%
2024/04/17	5	18.15	0	18.40	18.15	5	1,231	0.41%
2024/04/12	5	18.61	0	0.00	18.60	5	1,190	0.42%
2024/04/11	5	18.80	0	0.00	18.80	5	1,182	0.42%
2024/04/10	10	19.13	2.2	19.17	19.10	7.8	1,176	0.66%
2024/04/09	1	19.00	0	0.00	19.00	1	1,161	0.09%
2024/04/01	0	0.00	4	18.65	18.75	-4	1,080	-0.37%
2024/03/29	0	0.00	3	18.30	18.20	-3	1,054	-0.28%
2024/03/27	1	18.15	0	0.00	18.15	1	1,077	0.09%
2024/03/26	0	18.40	1	18.45	18.15	-1	1,079	-0.09%
2024/03/25	1	18.10	0	0.00	18.20	1	1,072	0.09%
2024/03/22	3	18.25	0	0.00	18.25	3	1,077	0.28%
2024/03/21	0	0.00	2	18.50	18.35	-2	1,128	-0.18%
2024/03/20	4	18.25	0	0.00	18.15	4	1,135	0.35%
2024/03/19	2	18.45	4	18.53	18.45	-2	1,113	-0.18%
2024/03/18	2	18.33	0	0.00	18.35	2	1,098	0.18%
2024/03/15	5	18.63	1	18.60	18.70	4	1,080	0.37%
2024/03/14	1	19.10	1	19.05	19.05	0	1,057	0.00%
2024/03/13	1	19.10	0	0.00	19.05	1	1,056	0.09%
2024/03/08	0	19.20	3	19.18	19.15	-3	1,071	-0.28%
2024/03/07	0	0.00	1	19.30	19.25	-1	1,088	-0.09%
2024/03/06	16	19.49	5	19.55	19.45	11	1,069	1.03%
2024/03/05	6	19.83	2	19.80	19.80	4	1,038	0.39%
2024/03/04	1.9	19.88	0	0.00	19.90	1.9	1,034	0.18%
2024/03/01	0	20.35	0	0.00	20.10	0	1,021	0.00%
2024/02/23	1	20.75	2	20.50	20.50	-1	1,015	-0.10%
2024/02/20	2	20.90	0	0.00	21.05	2	1,038	0.19%
2024/02/19	3	21.05	1	21.15	21.20	2	1,079	0.19%
2024/02/16	0	0.00	3	20.75	20.65	-3	1,102	-0.27%
2024/02/15	0	20.35	0	0.00	20.35	0	1,102	0.00%
2024/02/02	3	20.67	0	0.00	20.50	3	1,108	0.27%
2024/01/30	0	0.00	0.1	20.40	20.50	-0.1	1,161	-0.01%
2024/01/29	3	20.85	0	0.00	20.85	3	1,189	0.25%
2024/01/26	0	0.00	3	20.77	20.80	-3	1,196	-0.25%
2024/01/24	2	20.65	0	0.00	20.55	2	1,226	0.16%
2024/01/22	1	20.30	0	0.00	20.20	1	1,233	0.08%
2024/01/17	0	20.75	2	20.70	20.25	-2	1,247	-0.16%
2024/01/11	2	21.50	0	0.00	21.55	2	1,383	0.14%
2024/01/10	1	21.65	0	0.00	21.65	1	1,482	0.07%
2024/01/02	1	22.40	5	22.50	22.45	-4	1,603	-0.25%
2023/12/28	3	22.52	0	0.00	22.45	3	1,612	0.19%
2023/12/22	1	22.85	0	0.00	22.60	1	1,677	0.06%
2023/12/20	1	23.35	0	0.00	23.35	1	1,686	0.06%
2023/12/19	5	23.19	0	0.00	23.00	5	1,681	0.30%
2023/12/18	7	23.69	5	23.50	23.60	2	1,683	0.12%
2023/12/15	2	23.05	3	23.05	23.05	-1	1,646	-0.06%
2023/12/14	2	22.70	2	22.90	22.70	0	1,686	0.00%
2023/12/11	1	22.75	0	0.00	22.70	1	1,792	0.06%
2023/12/07	3	22.93	0	0.00	22.70	3	1,974	0.15%
2023/12/05	5	23.39	1	23.25	23.20	4	2,165	0.18%
2023/12/04	1	23.65	0	0.00	23.75	1	2,160	0.05%
2023/12/01	9	23.49	0	0.00	23.40	9	2,152	0.42%
2023/11/29	2	23.33	0	0.00	23.40	2	2,246	0.09%
2023/11/28	0	0.00	3	23.50	23.45	-3	2,256	-0.13%
2023/11/27	2	23.20	0	0.00	23.25	2	2,268	0.09%
2023/11/24	0	0.00	1	23.40	23.45	-1	2,273	-0.04%
2023/11/21	2	23.45	0	0.00	23.40	2	2,282	0.09%
2023/11/15	3	22.78	0	0.00	22.90	3	2,262	0.13%
2023/11/13	0	22.35	0	0.00	22.00	0	2,287	0.00%
2023/11/09	1	22.50	0	0.00	22.75	1	2,368	0.04%
2023/11/07	10	22.40	0	0.00	22.25	10	2,426	0.41%
2023/11/02	0	0.00	23	21.83	22.25	-23	2,553	-0.90%
2023/11/01	3	21.55	0	0.00	21.50	3	2,613	0.11%
2023/10/27	5	21.80	0	0.00	21.85	5	3,052	0.16%
2023/10/26	5	21.78	0	0.00	21.75	5	3,193	0.16%
2023/10/25	0	0.00	10	22.17	21.95	-10	3,299	-0.30%
2023/10/23	5	21.66	0	0.00	21.55	5	3,386	0.15%
2023/10/19	5	22.40	0	0.00	22.10	5	3,411	0.15%
2023/10/17	5	23.10	0	0.00	23.05	5	3,277	0.15%
2023/10/06	2	23.45	0	0.00	23.75	2	3,291	0.06%
2023/10/05	5	23.56	0	0.00	23.60	5	3,291	0.15%
2023/10/03	8	24.14	0	0.00	23.95	8	3,283	0.24%
2023/10/02	5	24.90	0	0.00	24.45	5	3,272	0.15%
2023/09/13	2	26.40	2	26.60	26.45	0	2,970	0.00%
2023/09/12	0	0.00	1	25.80	25.60	-1	2,858	-0.03%
2023/09/08	11	25.24	10	26.25	26.25	1	2,718	0.04%
2023/08/29	0	0.00	0.1	23.20	23.30	-0.1	2,463	0.00%
2023/08/04	0	0.00	1	25.05	25.40	-1	2,050	-0.05%
2023/08/02	0	0.00	5	26.06	25.55	-5	1,954	-0.26%
2023/07/31	4	24.30	0.2	24.65	24.30	3.8	1,636	0.23%
2023/07/28	0	0.00	5	23.30	23.25	-5	1,510	-0.33%
2023/07/27	5	22.70	0	0.00	22.85	5	1,440	0.35%
2023/07/18	0	0.00	1	23.00	22.95	-1	1,173	-0.09%
2023/07/14	0	0.00	0	22.35	22.35	0	1,135	0.00%
2023/06/27	0	0.00	4	23.58	23.50	-4	1,224	-0.33%
2023/06/16	0	0.00	4	24.40	24.25	-4	1,303	-0.31%
2023/06/08	0	0.00	1	24.05	24.05	-1	1,661	-0.06%
2023/06/06	0	0.00	2	24.48	24.30	-2	1,717	-0.12%
2023/06/05	2	24.15	0	0.00	24.30	2	1,732	0.12%
2023/06/01	1	23.60	0	0.00	23.60	1	1,864	0.05%
2023/05/29	1	24.15	11	24.20	23.85	-10	1,983	-0.50%
2023/05/26	11	24.32	1	24.05	24.30	10	1,990	0.50%
2023/05/23	1	24.60	0	0.00	24.60	1	2,030	0.05%
2023/05/22	2	24.45	13	24.37	24.45	-11	2,039	-0.54%
2023/05/19	11	24.27	0	0.00	24.15	11	2,042	0.54%
2023/05/12	3	23.30	0	0.00	23.50	3	2,076	0.14%
2023/05/11	3	23.30	0	0.00	23.30	3	2,091	0.14%
2023/05/09	8	23.63	0.1	23.80	23.75	8	2,107	0.38%
2023/05/03	4	24.10	0	0.00	24.05	4	2,434	0.16%
2023/04/25	1	25.50	0	0.00	24.90	1	2,677	0.04%
2023/04/20	1	26.00	0	0.00	25.55	1	3,105	0.03%
2023/04/18	1	26.85	0	0.00	26.75	1	3,150	0.03%
2023/04/13	0	0.00	1	27.20	26.80	-1	3,265	-0.03%
2023/04/12	0	0.00	2	26.98	26.95	-2	3,314	-0.06%
2023/04/11	3	26.62	0	0.00	26.70	3	3,356	0.09%
2023/04/07	0	0.00	0.1	27.00	27.05	-0.1	3,535	0.00%
2023/04/06	0	0.00	3	26.53	26.70	-3	3,604	-0.08%
2023/03/30	0	26.05	0	0.00	26.05	0	4,059	0.00%
2023/03/29	0	0.00	2	26.08	26.10	-2	4,084	-0.05%
2023/03/28	0	26.15	0	0.00	25.90	0	4,171	0.00%
2023/03/27	1	26.10	0	0.00	26.05	1	4,216	0.02%
2023/03/24	0	26.30	0	0.00	26.35	0	4,311	0.00%
2023/03/23	0	0.00	1	26.60	26.45	-1	4,464	-0.02%
2023/03/22	0	26.45	0	0.00	26.15	0	4,585	0.00%
2023/03/21	0	26.95	0	0.00	26.30	0	4,736	0.00%
2023/03/17	0	0.00	1	26.80	26.75	-1	5,337	-0.02%
2023/03/16	0	25.50	0	0.00	25.60	0	5,254	0.00%
2023/03/15	0	26.20	0	0.00	25.75	0	5,224	0.00%
2023/03/14	1	25.15	1	25.60	26.20	0	5,205	0.00%
2023/03/13	0	26.40	0	0.00	26.00	0	5,115	0.00%
2023/03/10	0	27.45	0	0.00	26.70	0	5,051	0.00%
2023/03/09	0	27.95	0	0.00	27.55	0	5,047	0.00%
2023/03/08	0	28.15	0	0.00	28.05	0	5,104	0.00%
2023/03/06	1	28.20	0	0.00	28.20	1	5,067	0.02%
2023/03/03	1	27.50	1	27.80	27.55	0	4,959	0.00%
2023/02/24	0	28.30	5	28.55	28.55	-5	4,828	-0.10%
2023/02/23	1	28.30	0	0.00	28.25	1	4,801	0.02%
2023/02/20	0	0.00	1	28.10	28.00	-1	4,800	-0.02%
2023/02/14	0	0.00	0	27.65	27.90	0	4,801	0.00%
2023/02/10	0	27.10	1	26.70	26.70	-1	4,791	-0.02%
2023/02/03	1	27.89	1	28.10	27.20	0	4,696	0.00%
2023/02/02	1	28.35	0.2	28.35	28.35	0.8	4,543	0.02%
2023/02/01	1	29.20	1	29.20	29.20	0	4,474	0.00%
2023/01/31	0	28.60	3	28.05	28.15	-3	4,374	-0.07%
2023/01/30	1	28.55	0.1	28.80	28.70	0.9	4,323	0.02%
2023/01/16	0	0.00	2	27.85	27.90	-2	4,160	-0.05%
2023/01/12	0	0.00	9	28.45	28.40	-9	4,116	-0.22%
2023/01/11	1	28.30	0	0.00	28.30	1	4,036	0.02%
2023/01/10	1	27.40	1	27.15	28.00	0	3,929	0.00%
2023/01/09	0.1	26.95	0.1	26.50	26.80	0.1	3,662	0.00%
2023/01/06	0	25.95	0	0.00	26.50	0	3,617	0.00%
2023/01/05	0	26.19	0	0.00	25.80	0	3,595	0.00%
2023/01/04	0	26.65	0	0.00	26.75	0	3,532	0.00%
2023/01/03	1	26.70	0	0.00	26.70	1	3,506	0.03%
2022/12/29	1	26.60	3	26.55	26.80	-2	3,383	-0.06%
2022/12/28	4	27.03	1	26.95	27.10	3	3,335	0.09%
2022/12/27	0	0.00	4	27.10	26.55	-4	3,238	-0.12%
2022/12/26	7	26.19	5	26.25	26.90	2	3,138	0.06%
2022/12/23	7	26.11	5	26.36	26.50	2	3,055	0.07%
2022/12/22	3	25.72	7	25.76	26.20	-4	2,820	-0.14%
2022/12/21	2	23.65	1	23.85	24.05	1	2,646	0.04%
2022/12/20	1	23.56	0	0.00	23.45	1	2,635	0.04%
2022/12/19	0	24.71	13	24.64	24.40	-13	2,562	-0.51%
2022/12/16	1	25.50	1	25.30	25.25	0	2,508	0.00%
2022/12/15	2	26.35	6	25.97	25.80	-4	2,413	-0.17%
2022/12/14	4	25.05	12	24.97	25.35	-8	2,253	-0.35%
2022/12/13	1	25.80	36	25.21	25.90	-35	2,115	-1.65%
2022/12/12	35	25.06	16	24.93	25.60	19	1,944	0.98%
2022/12/09	0	0.00	14.1	23.70	24.35	-14.1	1,596	-0.88%
2022/12/06	1	21.75	1	22.05	21.70	0	1,258	0.00%
2022/12/05	5	22.30	0	0.00	22.45	5	1,245	0.40%
2022/12/01	1	22.20	0	0.00	22.10	1	1,228	0.08%
2022/11/30	5	22.60	12	22.28	22.35	-7	1,197	-0.58%
2022/11/28	0	0.00	1	21.55	21.60	-1	1,131	-0.09%
2022/11/25	1	21.20	0	0.00	21.05	1	1,117	0.09%
2022/11/24	0	0.00	1	20.95	20.95	-1	1,107	-0.09%
2022/11/21	1	20.45	0	0.00	20.40	1	1,127	0.09%
2022/11/18	3	20.60	0	0.00	20.70	3	1,133	0.26%
2022/11/17	0	0.00	1	21.10	21.15	-1	1,134	-0.09%
2022/11/14	0	0.00	1	20.55	20.85	-1	1,094	-0.09%
2022/11/11	5	20.40	5	20.39	20.20	0	1,069	0.00%
2022/11/09	0	0.00	2	20.45	20.45	-2	1,079	-0.19%
2022/11/08	1	20.20	0	0.00	20.40	1	1,073	0.09%
2022/11/07	0	0.00	1	19.85	20.05	-1	1,075	-0.09%
2022/11/02	1	19.55	0	0.00	19.75	1	1,092	0.09%
2022/10/27	0	0.00	1	20.00	20.00	-1	1,230	-0.08%
2022/10/26	0	0.00	1	19.65	19.55	-1	1,233	-0.08%
2022/10/25	1	19.35	0	0.00	19.30	1	1,244	0.08%
2022/10/18	0	0.00	1	19.65	19.95	-1	1,365	-0.07%
2022/10/17	1	19.25	0	0.00	19.45	1	1,366	0.07%
2022/10/13	7	19.53	0	0.00	19.10	7	1,376	0.51%
2022/10/11	1	20.10	0	0.00	20.00	1	1,377	0.07%
2022/10/05	10	20.75	0	0.00	20.85	10	1,433	0.70%
2022/10/04	1	20.80	1	20.75	20.60	0	1,467	0.00%
2022/09/29	1	19.80	0	0.00	20.20	1	1,538	0.06%
2022/09/28	3	19.57	0	0.00	19.50	3	1,517	0.20%
2022/09/27	2	20.20	0	0.00	20.35	2	1,493	0.13%
2022/09/26	1	21.20	2	20.75	20.65	-1	1,471	-0.07%
2022/09/20	1	22.30	0	0.00	22.35	1	1,455	0.07%
2022/09/19	1	22.60	0	0.00	22.40	1	1,458	0.07%
2022/09/16	2	23.10	0	0.00	23.10	2	1,452	0.14%
2022/09/12	1	23.35	0	0.00	23.45	1	1,465	0.07%
2022/09/08	1	22.30	2	22.90	23.20	-1	1,468	-0.07%
2022/09/06	1	22.85	0	0.00	22.80	1	1,463	0.07%
2022/09/05	1	22.95	2	23.23	23.20	-1	1,461	-0.07%
2022/09/02	3	23.02	0	0.00	22.85	3	1,457	0.21%
2022/09/01	0	0.00	3	23.35	23.35	-3	1,440	-0.21%
2022/08/29	1	23.45	0	0.00	23.55	1	1,454	0.07%
2022/08/25	3	24.35	0	0.00	24.30	3	1,440	0.21%
2022/08/24	5	24.38	1	24.50	24.50	4	1,441	0.28%
2022/08/18	1	24.10	0	0.00	24.20	1	1,420	0.07%
2022/08/17	10	24.30	1	24.55	24.10	9	1,427	0.63%
2022/08/16	2	24.15	2	24.08	24.00	0	1,417	0.00%
2022/08/15	1	24.10	0	0.00	24.15	1	1,422	0.07%
2022/08/12	5	23.90	0	0.00	23.95	5	1,419	0.35%
2022/08/10	4	23.30	1	23.30	23.15	3	1,414	0.21%
2022/08/09	2	23.00	0	0.00	23.00	2	1,400	0.14%
2022/08/08	3	22.03	1	22.50	22.55	2	1,397	0.14%
2022/08/05	3	22.75	1	22.85	22.85	2	1,382	0.14%
2022/08/04	6	22.95	0	0.00	22.75	6	1,417	0.42%
2022/08/03	1	24.85	0	0.00	24.80	1	1,338	0.07%
2022/08/01	1	25.40	0	0.00	25.55	1	1,405	0.07%
2022/07/27	0.9	27.70	0	0.00	27.85	0.9	1,352	0.07%
2022/07/26	1	28.40	0	0.00	28.40	1	1,290	0.08%
2022/07/25	2	28.45	0	0.00	28.50	2	1,267	0.16%
2022/07/22	0	28.25	0	0.00	28.40	0	1,261	0.00%
2022/07/20	1	28.40	5	28.55	28.15	-4	1,283	-0.31%
2022/07/18	0	0.00	1	27.40	27.70	-1	1,286	-0.08%
2022/07/15	0.1	27.05	0	0.00	26.90	0.1	1,287	0.01%
2022/07/13	1	26.80	3	27.10	27.00	-2	1,284	-0.16%
2022/07/12	3	25.95	0	0.00	25.85	3	1,265	0.24%
2022/07/11	0	27.80	0	0.00	27.25	0	1,245	0.00%
2022/07/07	5	28.05	0	0.00	28.30	5	1,222	0.41%
2022/07/01	0	0.00	5	29.80	29.50	-5	1,296	-0.39%
2022/06/30	7	31.16	2	30.85	30.60	5	1,303	0.38%
2022/06/29	0	0.00	5	31.55	31.75	-5	1,317	-0.38%
2022/06/28	0	0.00	1	31.90	31.90	-1	1,340	-0.07%
2022/06/23	0	0.00	1	30.75	30.60	-1	1,410	-0.07%
2022/06/22	5	30.60	15	30.30	30.15	-10	1,504	-0.66%
2022/06/21	0	0.00	5	30.70	31.00	-5	1,587	-0.32%
2022/06/20	5	30.74	0	0.00	30.10	5	1,671	0.30%
2022/06/17	5	31.10	0	0.00	31.20	5	1,674	0.30%
2022/06/15	0	0.00	7	32.25	32.20	-7	1,727	-0.41%
2022/06/14	7	31.76	0	32.35	32.20	7	1,749	0.40%
2022/06/10	0	0.00	0.1	32.70	32.90	-0.1	1,796	0.00%
2022/06/09	10	32.70	0	0.00	32.90	10	1,819	0.55%
2022/05/26	0.2	30.90	0	0.00	30.75	0.2	2,526	0.01%
2022/05/25	0.2	30.95	0	0.00	30.90	0.2	2,566	0.01%
2022/05/24	0	31.05	0	0.00	30.80	0	2,629	0.00%
2022/05/23	10	30.80	0	0.00	30.85	10	2,651	0.38%
2022/05/19	0.1	30.60	0	0.00	30.75	0.1	2,790	0.00%
2022/05/12	2.1	29.48	0	0.00	28.85	2.1	3,237	0.06%
2022/05/11	0	30.30	0	0.00	30.05	0	3,340	0.00%
2022/05/10	1	30.80	0	0.00	30.70	1	3,403	0.03%
2022/05/09	5.1	32.59	10	31.85	31.60	-4.9	3,378	-0.15%
2022/05/06	0	0.00	20	33.05	33.05	-20	3,367	-0.59%
2022/05/05	0.2	33.70	0	0.00	33.80	0.2	3,383	0.01%
2022/05/04	5	33.30	0	0.00	33.60	5	3,397	0.15%
2022/04/29	0	0.00	3	33.35	33.25	-3	3,440	-0.09%
2022/04/28	5	32.65	2	32.95	32.95	3	3,471	0.09%
2022/04/27	0	0.00	30	32.60	32.55	-30	3,479	-0.86%
2022/04/15	3	33.40	3	33.50	33.50	0	3,724	0.00%
2022/04/07	20	34.80	0	0.00	34.20	20	4,010	0.50%
2022/03/24	10	35.95	20	35.93	35.90	-10	4,090	-0.24%
2022/03/23	0	0.00	1	35.55	35.55	-1	4,031	-0.02%
2022/03/21	0	0.00	5	34.90	35.15	-5	4,003	-0.12%
2022/03/17	0	0.00	3	34.45	34.45	-3	4,082	-0.07%
2022/03/14	5	34.25	0	0.00	34.15	5	4,155	0.12%
2022/03/11	5	34.35	0	0.00	34.20	5	4,189	0.12%
2022/03/10	5	34.40	5	34.35	34.30	0	4,201	0.00%
2022/03/07	6	35.24	0	0.00	34.60	6	4,226	0.14%
2022/03/04	6.1	35.55	1	35.55	35.60	5.1	4,253	0.12%
2022/03/03	0.1	35.95	7	36.16	36.25	-6.9	4,266	-0.16%
2022/03/02	7	36.09	0	0.00	35.45	7	4,168	0.17%
2022/03/01	0	0.00	1	35.25	35.60	-1	4,205	-0.02%
2022/02/25	0	0.00	1	34.55	34.55	-1	4,292	-0.02%
2022/02/23	0	0.00	2	35.00	35.05	-2	4,351	-0.05%
2022/02/21	0	0.00	2	35.60	35.50	-2	4,532	-0.04%
2022/02/18	3	35.38	2	35.20	35.15	1	4,592	0.02%
2022/02/14	3	36.05	6	35.93	35.55	-3	4,982	-0.06%
2022/02/11	0	0.00	1	35.60	35.65	-1	5,007	-0.02%
2022/02/10	1	35.10	0	0.00	35.10	1	4,961	0.02%
2022/02/08	0	0.00	5	34.55	34.55	-5	5,261	-0.10%
2022/01/20	0	0.00	3	34.30	34.25	-3	5,975	-0.05%
2022/01/19	0	0.00	7	34.73	34.20	-7	6,055	-0.12%
2022/01/18	0	0.00	0.1	34.45	34.25	-0.1	6,154	0.00%
2022/01/14	0	0.00	6	33.65	33.70	-6	6,577	-0.09%
2022/01/12	0	0.00	2	33.65	33.75	-2	6,994	-0.03%
2022/01/11	0	0.00	1	33.40	33.55	-1	7,192	-0.01%
2022/01/10	7	33.88	30	33.95	33.80	-23	7,561	-0.30%
2022/01/07	10	35.50	4	35.33	34.75	6	7,773	0.08%
2022/01/06	0	0.00	1	35.05	35.00	-1	8,183	-0.01%
2022/01/04	0	0.00	6	35.06	34.90	-6	9,196	-0.07%
2022/01/03	0	0.00	1	34.80	35.05	-1	9,664	-0.01%
2021/12/30	0	34.75	0	0.00	34.70	0	10,188	0.00%
2021/12/24	0	0.00	2	34.85	34.60	-2	12,609	-0.02%
2021/12/23	13	34.75	4	34.65	34.60	9	13,998	0.06%
2021/12/22	0	0.00	1	34.85	34.65	-1	16,436	-0.01%
2021/12/21	11	33.89	1	33.85	34.10	10	17,341	0.06%
2021/12/20	0	0.00	2	33.58	33.55	-2	18,710	-0.01%
2021/12/16	1	33.35	0	0.00	33.30	1	19,482	0.01%
2021/12/15	0	0.00	1	33.35	33.35	-1	19,611	-0.01%
2021/12/14	1	33.50	0	0.00	33.50	1	19,983	0.01%
2021/12/13	0	0.00	1	33.80	33.80	-1	20,189	0.00%
2021/12/09	0	0.00	0.1	35.05	34.60	-0.1	20,175	0.00%
2021/12/08	0	0.00	1	34.90	34.90	-1	20,189	0.00%
2021/12/07	0	0.00	20	35.05	35.10	-20	20,142	-0.10%
2021/12/03	3	34.55	0	0.00	34.30	3	20,129	0.01%
2021/12/02	0	0.00	1	33.85	33.75	-1	20,109	0.00%
2021/12/01	1	34.20	0	0.00	34.20	1	20,143	0.00%
2021/11/30	1	33.90	0	0.00	33.90	1	20,191	0.00%
2021/11/29	9	33.97	23	34.01	34.15	-14	20,235	-0.07%
2021/11/26	1	35.15	6	35.16	35.15	-5	20,251	-0.02%
2021/11/25	14	35.78	36	35.92	35.75	-22	20,268	-0.11%
2021/11/24	6	35.51	14	35.48	35.90	-8	20,156	-0.04%
2021/11/23	6	34.90	5	34.96	34.85	1	20,057	0.00%
2021/11/22	3	34.82	4	34.93	34.85	-1	20,073	0.00%
2021/11/19	1	35.30	12	35.64	35.00	-11	20,029	-0.05%
2021/11/18	6	35.02	3	34.87	35.05	3	19,973	0.02%
2021/11/17	1	35.05	0	0.00	35.00	1	19,924	0.01%
2021/11/16	2	35.43	7	35.54	35.35	-5	19,846	-0.03%
2021/11/15	2	35.65	0	0.00	35.50	2	19,865	0.01%
2021/11/12	12	36.17	8	36.31	35.90	4	19,827	0.02%
2021/11/11	4	35.89	6	35.97	35.75	-2	19,643	-0.01%
2021/11/10	34	36.94	10	36.70	36.15	24	19,500	0.12%
2021/11/09	4	36.38	6	36.47	36.50	-2	19,246	-0.01%
2021/11/08	4	36.51	0	0.00	36.30	4	19,157	0.02%
2021/11/05	0	0.00	2	36.90	36.90	-2	18,943	-0.01%
2021/11/04	6	36.51	1	36.60	36.50	5	18,908	0.03%
2021/11/03	3	36.38	10	36.59	36.50	-7	18,843	-0.04%
2021/11/02	5.8	36.79	2	36.65	36.30	3.8	18,774	0.02%
2021/11/01	1	36.85	4	36.96	37.25	-3	18,807	-0.02%
2021/10/28	3	36.65	1	36.80	36.75	2	18,731	0.01%
2021/10/27	1	36.85	2	37.20	37.40	-1	18,723	-0.01%
2021/10/26	1	37.60	4	37.23	37.10	-3	18,806	-0.02%
2021/10/25	16	38.00	2	37.88	38.15	14	18,698	0.07%
2021/10/22	17	38.45	35	38.13	37.45	-18	18,631	-0.10%
2021/10/21	1	39.10	4	39.20	39.35	-3	18,376	-0.02%
2021/10/20	20	39.31	22	38.85	38.85	-2	18,247	-0.01%
2021/10/18	46	40.38	3	40.53	39.90	43	17,952	0.24%
2021/10/15	4	40.00	3	39.35	39.35	1	17,673	0.01%
2021/10/14	48	38.92	129	38.96	39.50	-81	17,490	-0.46%	大賣/
2021/10/13	63	42.51	55.2	42.80	41.40	7.8	16,976	0.05%
2021/10/12	229	43.53	81	44.26	42.45	148	16,720	0.89%	大買/鉅額交易
2021/10/08	109	44.02	36	44.95	43.20	73	16,080	0.45%	大買/
2021/10/07	87	44.14	81	44.49	44.50	6	15,724	0.04%
2021/10/06	45	44.76	41	45.33	43.95	4	15,314	0.03%
2021/10/05	2	44.23	4	44.79	45.10	-2	14,841	-0.01%
2021/10/04	5	44.15	2.1	44.11	43.20	2.9	14,349	0.02%
2021/10/01	26	44.67	27	44.77	44.45	-1	13,867	-0.01%
2021/09/30	3	46.20	1	45.85	46.30	2	13,336	0.01%
2021/09/29	34	45.83	40.5	45.84	46.15	-6.5	12,071	-0.05%
2021/09/28	3	43.35	37	43.91	43.95	-34	9,851	-0.35%
2021/09/27	0	0.00	107.2	40.35	43.10	-107.2	10,849	-0.99%	大賣/鉅額交易
2021/09/24	4	38.75	2	39.13	39.30	2	10,371	0.02%
2021/09/23	10	38.25	12	38.46	38.50	-2	10,127	-0.02%
2021/09/22	10	36.00	16	35.84	36.30	-6	9,916	-0.06%
2021/09/17	21	36.25	13	36.07	36.10	8	9,856	0.08%
2021/09/16	1	35.50	1	35.95	35.50	0	9,546	0.00%
2021/09/09	10	34.45	1	34.35	34.40	9	9,570	0.09%
2021/09/06	10	34.95	0	0.00	34.95	10	9,829	0.10%
2021/08/31	1	39.20	0	0.00	39.50	1	9,833	0.01%
2021/08/27	0	0.00	1	39.30	39.20	-1	10,221	-0.01%
2021/08/25	0	0.00	1	38.65	38.65	-1	11,046	-0.01%
2021/08/23	1	37.80	0	0.00	38.00	1	11,436	0.01%
2021/08/20	3	36.68	4	36.90	36.80	-1	11,591	-0.01%
2021/08/19	2	36.60	1	36.90	36.55	1	11,668	0.01%
2021/08/18	1	35.80	0	0.00	36.30	1	12,004	0.01%
2021/08/17	0	0.00	1	36.15	35.80	-1	12,333	-0.01%
2021/08/16	0	0.00	1.2	36.28	36.40	-1.2	12,405	-0.01%
2021/08/13	1	37.55	17	37.20	37.05	-16	12,531	-0.13%
2021/08/12	2	37.75	1	37.95	37.85	1	12,625	0.01%
2021/08/09	3	38.30	0	0.00	38.10	3	12,979	0.02%
2021/08/05	10	38.35	0	0.00	38.35	10	13,204	0.08%
2021/08/03	2	39.88	8	40.00	39.85	-6	13,479	-0.04%
2021/07/30	1	39.75	3	39.52	39.70	-2	14,299	-0.01%
2021/07/26	12	39.19	10	39.25	39.00	2	15,191	0.01%
2021/07/23	0	0.00	1	38.45	39.10	-1	15,448	-0.01%
2021/07/22	3	38.23	0	0.00	37.90	3	15,475	0.02%
2021/07/21	0	0.00	5	37.90	37.65	-5	15,590	-0.03%
2021/07/20	0	0.00	13	38.37	38.40	-13	15,616	-0.08%
2021/07/19	10	38.50	0	0.00	39.25	10	15,751	0.06%
2021/07/16	0	0.00	3	38.90	38.80	-3	16,273	-0.02%
2021/07/13	3	37.80	11	37.59	37.35	-8	17,169	-0.05%
2021/07/09	0.2	38.85	0	0.00	38.70	0.2	18,127	0.00%
2021/07/08	1	38.70	12	38.83	38.85	-11	18,268	-0.06%
2021/07/07	10	38.10	0	0.00	38.15	10	18,376	0.05%
2021/07/06	10	39.25	10	39.38	39.20	0	18,553	0.00%
2021/07/05	20	39.08	1	39.10	39.20	19	18,734	0.10%
2021/07/02	44	41.99	11	43.86	39.05	33	18,592	0.18%
2021/07/01	92	40.69	105	40.75	41.60	-13	16,770	-0.08%	大賣/
2021/06/30	1	37.55	0	0.00	37.85	1	16,020	0.01%
2021/06/29	21	37.01	0	0.00	37.00	21	16,016	0.13%
2021/06/25	2	36.63	4	36.55	36.50	-2	16,401	-0.01%
2021/06/24	1	36.45	0	0.00	36.90	1	16,599	0.01%
2021/06/23	0	0.00	1	36.95	36.25	-1	16,759	-0.01%
2021/06/22	4	36.15	4	36.50	36.15	0	16,898	0.00%
2021/06/21	0	0.00	1	36.05	35.20	-1	17,031	-0.01%
2021/06/17	2	36.05	2	36.65	36.80	0	17,349	0.00%
2021/06/16	3	37.10	8	37.36	36.50	-5	17,461	-0.03%
2021/06/11	6	36.07	0	0.00	36.15	6	17,474	0.03%
2021/06/10	12	35.48	5	35.88	36.45	7	17,662	0.04%
2021/06/09	4	37.06	2	36.43	36.50	2	17,718	0.01%
2021/06/08	0	0.00	4	37.05	37.05	-4	17,866	-0.02%
2021/06/07	7	37.72	3	37.43	37.20	4	18,242	0.02%
2021/06/04	7	37.78	4	37.84	37.45	3	18,638	0.02%
2021/06/03	5	37.45	6	37.03	37.10	-1	19,392	-0.01%
2021/06/02	38	37.72	26	38.14	36.60	12	20,601	0.06%
2021/06/01	10	35.30	10	35.65	35.90	0	20,663	0.00%
2021/05/31	2	35.75	3	35.55	35.60	-1	21,267	0.00%
2021/05/28	0	0.00	2	35.30	34.85	-2	21,037	-0.01%
2021/05/27	0	0.00	5	34.20	34.20	-5	21,094	-0.02%
2021/05/26	41	34.03	24	34.01	34.05	17	21,248	0.08%
2021/05/25	53	35.14	59	35.50	35.50	-6	21,140	-0.03%
2021/05/21	0	0.00	11	31.82	32.25	-11	22,278	-0.05%
2021/05/20	3	31.42	16	31.29	30.85	-13	22,314	-0.06%
2021/05/19	16	31.98	3	31.93	32.10	13	22,379	0.06%
2021/05/18	24	29.69	25	29.78	31.65	-1	22,487	0.00%
2021/05/17	1	30.30	5	28.84	29.00	-4	22,431	-0.02%
2021/05/14	1	32.05	18.6	31.96	31.80	-17.6	22,296	-0.08%
2021/05/13	21	31.87	5	31.58	31.65	16	22,147	0.07%
2021/05/12	25	32.91	26	32.84	32.20	-1	22,025	0.00%
2021/05/11	21	35.93	11	36.44	35.00	10	21,745	0.05%
2021/05/10	37	36.33	30	36.66	36.90	7	21,516	0.03%
2021/05/07	18	36.74	7	35.99	36.55	11	21,201	0.05%
2021/05/06	3	41.37	0	0.00	39.75	3	20,640	0.01%
2021/05/05	3	39.57	1	39.30	39.85	2	20,309	0.01%
2021/05/04	0	0.00	2	39.00	39.05	-2	20,186	-0.01%
2021/05/03	9	44.07	9	44.20	43.15	0	19,931	0.00%
2021/04/29	3	43.50	4	43.20	43.75	-1	19,648	-0.01%
2021/04/28	5	42.54	0	0.00	42.20	5	19,415	0.03%
2021/04/27	3	42.32	1	42.35	42.40	2	19,387	0.01%
2021/04/26	2	42.90	3	42.62	42.90	-1	19,333	-0.01%
2021/04/23	1	42.15	6	42.13	42.15	-5	19,330	-0.03%
2021/04/22	8	45.02	4	46.40	43.90	4	19,196	0.02%
2021/04/21	2	43.00	2	43.55	43.85	0	18,650	0.00%
2021/04/20	45	43.20	24	43.24	43.50	21	18,536	0.11%
2021/04/19	16	44.14	15	44.76	45.40	1	18,243	0.01%
2021/04/16	21	41.51	9	41.63	41.85	12	17,802	0.07%
2021/04/15	8	39.82	3	40.07	39.70	5	17,843	0.03%
2021/04/14	1	37.40	5	38.38	37.75	-4	17,911	-0.02%
2021/04/13	3	38.60	10	38.60	38.20	-7	17,898	-0.04%
2021/04/12	0	0.00	3	38.70	38.80	-3	17,800	-0.02%
2021/04/09	10	37.21	8	37.78	37.60	2	17,620	0.01%
2021/04/08	3	36.50	2	36.60	36.70	1	17,569	0.01%
2021/04/07	5	36.57	0	0.00	36.60	5	17,749	0.03%
2021/04/06	12	36.95	1	37.05	37.05	11	17,717	0.06%
2021/04/01	1	36.65	3	36.75	36.70	-2	17,629	-0.01%
2021/03/31	17	36.69	5	36.75	37.30	12	17,516	0.07%
2021/03/30	0	0.00	1	36.20	36.20	-1	17,267	-0.01%
2021/03/29	1	35.50	2	35.95	35.15	-1	17,241	-0.01%
2021/03/26	10	35.00	15	35.09	34.75	-5	17,774	-0.03%
2021/03/25	1	34.90	0	0.00	34.20	1	17,695	0.01%
2021/03/23	0	0.00	10	33.92	33.85	-10	17,399	-0.06%
2021/03/22	2	33.25	7	33.73	33.80	-5	17,312	-0.03%
2021/03/19	2	33.20	2	33.60	33.20	0	17,702	0.00%
2021/03/17	23	32.88	2	32.80	32.85	21	17,767	0.12%
2021/03/15	8	33.43	121	33.42	33.40	-113	17,647	-0.64%	大賣/鉅額交易
2021/03/12	12	33.12	9	33.25	33.40	3	17,469	0.02%
2021/03/11	70	33.13	6	33.06	33.05	64	17,334	0.37%
2021/03/10	65	33.10	31	33.41	33.55	34	17,100	0.20%
2021/03/09	40	32.74	16	32.73	32.75	24	16,543	0.15%
2021/03/08	6	32.45	11	32.79	33.20	-5	15,618	-0.03%
2021/03/05	9	30.51	105	31.43	30.30	-96	14,299	-0.67%	大賣/
2021/03/04	7	29.99	10	30.98	30.80	-3	13,634	-0.02%
2021/03/03	3	28.60	3	28.70	28.90	0	12,912	0.00%
2021/03/02	100	30.20	1	29.25	28.50	99	12,833	0.77%
2021/02/26	2	29.05	52	29.60	29.55	-50	12,619	-0.40%
2021/02/25	1	29.10	16	28.86	29.05	-15	12,458	-0.12%
2021/02/24	84	29.57	13	28.71	28.20	71	12,239	0.58%
2021/02/23	0	0.00	39	27.77	29.85	-39	11,405	-0.34%
2021/02/22	0	0.00	9	27.15	27.15	-9	10,711	-0.08%
2021/02/19	3	26.70	3	26.68	26.70	0	10,613	0.00%
2021/02/18	12	25.66	12	25.98	26.00	0	10,517	0.00%
2021/02/17	0	0.00	6	24.83	25.00	-6	10,474	-0.06%
2021/02/03	0	0.00	6	24.04	23.90	-6	11,083	-0.05%
2021/02/02	0	0.00	1	23.60	23.65	-1	11,234	-0.01%
2021/01/28	0	0.00	5	22.86	23.00	-5	11,437	-0.04%
2021/01/26	0	0.00	1	23.60	23.50	-1	11,527	-0.01%
2021/01/22	1	23.60	0	0.00	23.80	1	11,647	0.01%
2021/01/21	2	23.85	0	0.00	23.35	2	11,665	0.02%
2021/01/20	2	24.00	0	0.00	23.75	2	11,720	0.02%
2021/01/15	14	25.57	0	0.00	25.55	14	11,857	0.12%
2021/01/14	0	0.00	0	26.35	26.45	0	11,857	0.00%
2021/01/13	26	26.78	0	0.00	26.70	26	11,852	0.22%
2021/01/12	1	27.10	0	0.00	26.80	1	11,835	0.01%
2021/01/11	1	27.80	10	27.95	27.45	-9	11,797	-0.08%
2021/01/08	20	27.50	6	27.09	27.60	14	12,139	0.12%
2021/01/07	3	27.35	18	27.21	27.80	-15	11,721	-0.13%
2021/01/06	6	25.55	1	25.05	25.30	5	11,316	0.04%
2021/01/05	0	0.00	3	25.35	25.40	-3	11,280	-0.03%
2021/01/04	1	25.85	2	25.80	25.75	-1	11,234	-0.01%
2020/12/31	1	25.40	13	25.43	25.45	-12	11,063	-0.11%
2020/12/30	15	25.33	134	25.68	24.70	-119	10,787	-1.10%	大賣/鉅額交易
2020/12/29	0	0.00	1	25.25	24.90	-1	10,551	-0.01%
2020/12/28	2	24.70	1	24.70	24.70	1	10,456	0.01%
2020/12/25	0	0.00	6	24.45	24.50	-6	10,374	-0.06%
2020/12/24	5	24.60	55	24.48	24.45	-50	10,343	-0.48%
2020/12/23	78	24.58	12	24.50	24.15	66	10,293	0.64%
2020/12/22	244	25.17	126	25.14	23.90	118	10,240	1.15%	大買/大賣/鉅額交易
2020/12/21	0	0.00	1	23.05	23.65	-1	9,761	-0.01%
2020/12/15	7	24.95	0	0.00	23.35	7	10,737	0.07%
2020/12/14	0	0.00	13	24.57	25.00	-13	10,800	-0.12%
2020/12/11	10	23.73	0.4	24.00	23.70	9.6	10,830	0.09%
2020/12/10	2	23.65	1	23.85	23.55	1	11,161	0.01%
2020/12/08	0	0.00	1	23.25	23.15	-1	12,079	-0.01%
2020/12/04	1	23.50	8	23.41	23.60	-7	12,743	-0.05%
2020/12/02	4	22.83	1	22.60	22.55	3	12,928	0.02%
2020/12/01	0.1	23.20	0	0.00	23.15	0.1	12,826	0.00%
2020/11/27	2	23.33	0	0.00	23.25	2	12,649	0.02%
2020/11/26	3	23.15	0	0.00	23.15	3	12,650	0.02%
2020/11/25	0	0.00	5	22.95	23.00	-5	12,613	-0.04%
2020/11/19	0	0.00	6	22.80	22.85	-6	12,445	-0.05%
2020/11/18	0	0.00	1	23.10	22.85	-1	12,469	-0.01%
2020/11/17	3	22.75	0	0.00	22.90	3	12,487	0.02%
2020/11/16	8	22.39	4	22.50	22.80	4	12,582	0.03%
2020/11/12	6	23.38	0	0.00	23.45	6	12,626	0.05%
2020/11/11	2	24.15	8	24.09	23.95	-6	12,531	-0.05%
2020/11/10	1	23.30	0	0.00	23.20	1	12,053	0.01%
2020/11/09	3	22.30	3	22.92	22.95	0	11,838	0.00%
2020/11/06	0	0.00	1	22.30	22.25	-1	11,664	-0.01%
2020/11/05	5	22.10	0	0.00	22.20	5	11,580	0.04%
2020/11/04	1	22.60	2	22.38	22.45	-1	11,504	-0.01%
2020/11/02	0	0.00	10	22.25	22.20	-10	11,280	-0.09%
2020/10/30	0	0.00	3	22.60	21.85	-3	11,172	-0.03%
2020/10/29	0	0.00	1	22.50	22.50	-1	11,001	-0.01%
2020/10/28	12	22.09	0	0.00	22.15	12	10,884	0.11%
2020/10/27	40	22.48	39	22.33	22.10	1	10,722	0.01%
2020/10/26	12	21.97	10	22.20	21.80	2	10,449	0.02%
2020/10/23	1	21.65	0	0.00	21.65	1	10,299	0.01%
2020/10/22	5	21.60	3	21.63	21.25	2	10,209	0.02%
2020/10/20	0	0.00	1	21.45	21.15	-1	10,058	-0.01%
2020/10/19	2	21.85	1	21.60	21.60	1	10,002	0.01%
2020/10/16	3	22.10	17	21.69	21.50	-14	9,939	-0.14%
2020/10/15	7	21.73	10	21.74	21.90	-3	9,479	-0.03%
2020/10/14	4	21.20	4	20.93	21.70	0	9,276	0.00%
2020/10/13	0	0.00	1	21.20	20.55	-1	8,991	-0.01%
2020/10/12	10	20.29	15	20.32	20.35	-5	8,798	-0.06%
2020/10/06	1	20.05	120	20.03	20.05	-119	8,698	-1.37%	大賣/鉅額交易
2020/09/30	5	19.15	0	0.00	19.45	5	8,616	0.06%
2020/09/29	40	19.50	0	0.00	19.40	40	8,600	0.47%
2020/09/28	2	19.70	2	19.43	19.65	0	8,546	0.00%
2020/09/25	6	19.43	4	19.46	18.90	2	8,516	0.02%
2020/09/24	63	20.08	0	0.00	19.25	63	8,326	0.76%
2020/09/23	31	20.56	0	0.00	20.80	31	8,001	0.39%
2020/09/22	2	20.98	5.5	21.02	21.45	-3.5	7,815	-0.05%
2020/09/21	4	21.85	5	22.17	21.70	-1	7,557	-0.01%
2020/09/18	6	22.04	3	22.20	21.90	3	7,176	0.04%
2020/09/17	49	21.16	61	21.37	22.45	-12	6,583	-0.18%
2020/09/16	18	20.98	0	0.00	20.80	18	5,838	0.31%
2020/09/15	2	20.20	13	20.84	22.00	-11	5,536	-0.20%
2020/09/14	10	21.15	33	20.60	20.55	-23	5,082	-0.45%
2020/09/11	7	21.19	6	21.82	21.00	1	4,814	0.02%
2020/09/10	0	0.00	17	20.55	21.50	-17	3,904	-0.44%
2020/09/09	2	19.03	1	19.40	19.55	1	3,151	0.03%
2020/09/08	2	19.75	2	20.28	19.65	0	3,089	0.00%
2020/09/07	10	19.55	23	20.34	20.20	-13	2,992	-0.43%
2020/09/03	0	0.00	2.1	19.20	19.35	-2.1	2,709	-0.08%
2020/09/02	63	19.00	63	18.86	18.95	0	2,691	0.00%
2020/09/01	1	18.85	0	0.00	18.65	1	2,688	0.04%
2020/08/28	1	19.25	2	19.50	19.25	-1	2,748	-0.04%
2020/08/27	1	19.30	0	0.00	19.25	1	2,786	0.04%
2020/08/26	21	19.77	0	0.00	19.70	21	2,759	0.76%
2020/08/25	7	19.71	0	0.00	19.80	7	2,766	0.25%
2020/08/18	0	0.00	31	19.62	19.45	-31	2,370	-1.31%
2020/08/17	15	18.80	16	18.70	18.80	-1	2,200	-0.05%
2020/08/14	122	18.09	122	18.13	18.10	0	2,122	0.00%	大買/大賣/
2020/08/10	0	0.00	3	18.10	18.10	-3	2,577	-0.12%
2020/08/06	3	17.60	1	17.65	17.70	2	2,614	0.08%
2020/07/28	1	17.05	0	0.00	16.75	1	3,003	0.03%
2020/07/22	5	19.25	0	0.00	19.20	5	3,089	0.16%
2020/07/21	10	19.00	0	0.00	19.10	10	3,063	0.33%
2020/07/16	1	19.25	0	0.00	19.30	1	3,097	0.03%
2020/07/09	0	0.00	5	19.20	19.30	-5	3,249	-0.15%
2020/07/08	0	0.00	20	19.25	19.25	-20	3,274	-0.61%
2020/07/07	0	0.00	6	19.20	19.20	-6	3,312	-0.18%
2020/07/02	0	0.00	1	19.15	19.20	-1	3,350	-0.03%
2020/06/29	1	18.75	0	0.00	18.85	1	3,423	0.03%
2020/06/24	0	0.00	1	19.00	19.00	-1	3,456	-0.03%
2020/06/19	0	0.00	1	19.00	18.65	-1	3,561	-0.03%
2020/06/12	0	0.00	21	18.55	18.70	-21	3,759	-0.56%
2020/06/10	2	19.40	0	0.00	19.40	2	3,726	0.05%
2020/06/03	5	19.60	0	0.00	19.60	5	3,617	0.14%
2020/05/28	0	0.00	15	19.50	19.20	-15	3,475	-0.43%
2020/05/26	1	19.55	0	0.00	19.40	1	3,424	0.03%
2020/05/22	18	19.25	0	0.00	19.00	18	3,304	0.54%
2020/05/21	0	0.00	5	19.25	19.35	-5	3,226	-0.15%
2020/05/20	32	19.45	0	0.00	19.20	32	3,183	1.01%
2020/05/19	6	20.19	1	19.30	19.90	5	3,085	0.16%
2020/05/18	10	18.50	0	0.00	18.50	10	2,803	0.36%
2020/05/15	20	17.93	1	18.05	18.15	19	2,761	0.69%
2020/05/13	1	17.85	5.4	17.88	18.00	-4.4	2,683	-0.16%
2020/05/11	0	0.00	15	18.40	18.15	-15	2,644	-0.57%
2020/05/06	0	0.00	6	19.14	18.80	-6	2,476	-0.24%
2020/05/05	0	0.00	8	18.10	18.15	-8	2,352	-0.34%
2020/05/04	10	17.70	0	0.00	17.75	10	2,310	0.43%
2020/04/30	0	0.00	2	18.00	18.20	-2	2,272	-0.09%
2020/04/29	0	0.00	1	17.05	17.15	-1	2,190	-0.05%
2020/04/17	5	16.65	0	0.00	16.40	5	2,008	0.25%
2020/04/16	1	16.55	0	0.00	16.65	1	1,950	0.05%
2020/04/15	0	0.00	1	17.10	16.95	-1	1,905	-0.05%
2020/04/13	15	16.80	0	0.00	16.80	15	1,883	0.80%
2020/04/10	1	16.10	1	15.95	16.25	0	1,913	0.00%
2020/04/09	0	0.00	10	15.55	15.75	-10	1,903	-0.53%
2020/04/08	0	0.00	14	14.99	15.35	-14	1,876	-0.75%
2020/04/07	0	0.00	46	15.02	14.90	-46	1,837	-2.50%
2020/04/06	1	14.15	53	14.58	14.75	-52	1,799	-2.89%
2020/04/01	10	14.05	3	14.10	14.10	7	1,750	0.40%
2020/03/31	30	14.10	0	0.00	14.15	30	1,731	1.73%
2020/03/30	20	13.60	5	13.70	13.90	15	1,691	0.89%
2020/03/26	40	14.04	0	0.00	13.55	40	1,596	2.51%
2020/03/25	20	13.93	2	13.80	14.00	18	1,546	1.16%
2020/03/19	10	11.65	0	0.00	11.65	10	1,406	0.71%
2020/03/13	1	16.30	0	0.00	16.60	1	1,139	0.09%
2020/03/12	1	18.15	0	0.00	17.80	1	1,091	0.09%
2020/03/09	1	18.95	0	0.00	18.80	1	1,052	0.10%
2020/03/06	0	0.00	0.3	19.65	19.65	-0.3	1,018	-0.03%
2020/03/02	0	0.00	1	19.70	19.45	-1	1,022	-0.10%
2020/02/26	1	19.10	0	0.00	19.35	1	1,023	0.10%
2020/02/20	0	0.00	1	19.65	19.65	-1	1,054	-0.09%
2020/02/18	0	0.00	0.1	19.00	19.00	-0.1	1,095	-0.01%
2020/02/11	0	0.00	3	19.00	19.00	-3	1,322	-0.23%
2020/01/30	1	18.80	1	19.60	19.10	0	1,656	0.00%
2020/01/07	1	21.55	0	0.00	21.60	1	2,084	0.05%
2020/01/06	0	0.00	5	22.49	22.00	-5	2,072	-0.24%
2020/01/03	5	21.75	10	21.58	21.80	-5	2,007	-0.25%
2019/12/10	0	0.00	1	20.90	20.85	-1	2,372	-0.04%
2019/12/04	0	0.00	2	20.35	20.35	-2	2,435	-0.08%
2019/12/02	1	20.60	1	20.60	20.65	0	2,460	0.00%
2019/11/29	1	21.10	3	21.15	21.15	-2	2,450	-0.08%
2019/11/27	1	21.40	0	0.00	21.25	1	2,460	0.04%
2019/11/26	0	0.00	1	21.65	21.65	-1	2,445	-0.04%
2019/11/22	1	21.40	1	21.65	21.40	0	2,441	0.00%
2019/11/21	2	21.35	0	0.00	21.55	2	2,445	0.08%
2019/11/20	0	0.00	1	22.00	21.70	-1	2,457	-0.04%
2019/11/19	0	0.00	1	21.65	21.90	-1	2,456	-0.04%
2019/11/18	2	21.35	0	0.00	21.25	2	2,448	0.08%
2019/11/15	0	0.00	1	21.85	21.65	-1	2,431	-0.04%
2019/11/14	2	21.60	0	0.00	21.50	2	2,437	0.08%
2019/11/13	1	22.15	0	0.00	22.15	1	2,371	0.04%
2019/11/11	1	22.40	0	0.00	22.40	1	2,440	0.04%
2019/11/08	0	0.00	5	23.25	23.45	-5	2,508	-0.20%
2019/11/07	5	23.05	0	0.00	23.20	5	2,443	0.20%
2019/11/05	0	0.00	1	23.00	22.80	-1	2,368	-0.04%
2019/11/04	1	22.60	0	0.00	22.85	1	2,359	0.04%
2019/10/28	5	22.10	2	22.43	22.60	3	2,205	0.14%
2019/10/25	5	21.95	0	0.00	22.00	5	2,114	0.24%
2019/10/23	0	0.00	1	21.55	21.75	-1	2,121	-0.05%
2019/10/21	0	0.00	1	20.70	20.70	-1	2,080	-0.05%
2019/09/27	1	19.90	0	0.00	19.85	1	2,168	0.05%
2019/09/16	0	0.00	1.4	20.33	20.40	-1.4	2,137	-0.07%
2019/09/06	1	19.20	1	19.65	19.10	0	2,087	0.00%
2019/09/04	0	0.00	1	19.30	19.30	-1	2,046	-0.05%
2019/08/26	0	0.00	10	19.25	19.20	-10	2,105	-0.47%
2019/08/21	1	18.90	0	0.00	18.90	1	2,143	0.05%
2019/08/20	0	0.00	5	18.90	19.00	-5	2,141	-0.23%
2019/08/19	0	0.00	1	18.60	18.80	-1	2,134	-0.05%
2019/08/16	5	18.10	0	0.00	18.30	5	2,113	0.24%
2019/08/15	1	18.10	0	0.00	18.05	1	2,118	0.05%
2019/08/14	10	18.70	0	0.00	18.50	10	2,128	0.47%
2019/08/13	1	19.30	0	0.00	18.75	1	2,084	0.05%
2019/08/07	1	20.30	0	0.00	20.20	1	2,164	0.05%
2019/07/31	1	21.40	2	21.50	21.40	-1	2,165	-0.05%
2019/07/25	1	21.80	10	21.80	22.15	-9	2,239	-0.40%
2019/07/23	1	24.25	21	24.23	24.25	-20	2,081	-0.96%
2019/07/16	0	0.00	5	24.05	24.15	-5	2,019	-0.25%
2019/07/10	1	23.60	0	0.00	23.60	1	2,020	0.05%
2019/07/09	0	0.00	1	23.55	23.40	-1	2,016	-0.05%
2019/07/08	7	23.45	1	23.60	23.50	6	2,021	0.30%
2019/06/27	2	23.75	1	23.80	23.85	1	2,128	0.05%
2019/06/24	0	0.00	2	23.60	23.60	-2	2,094	-0.10%
2019/06/21	0	0.00	5	23.65	23.40	-5	2,098	-0.24%
2019/06/20	0	0.00	5	23.55	23.60	-5	2,094	-0.24%
2019/06/19	2	23.15	10	23.30	23.30	-8	2,081	-0.38%
2019/06/18	1	22.95	1	23.05	22.95	0	2,072	0.00%
2019/06/17	2	23.05	0	0.00	23.00	2	2,080	0.10%
2019/06/12	5	22.40	0	0.00	22.40	5	2,320	0.22%
2019/06/11	0	0.00	1	22.35	22.45	-1	2,349	-0.04%
2019/05/31	0	0.00	1	21.95	22.00	-1	2,682	-0.04%
2019/05/28	0	0.00	1	21.55	22.45	-1	2,632	-0.04%
2019/05/22	0	0.00	3	21.35	21.30	-3	2,697	-0.11%
2019/05/21	10	21.15	0	0.00	21.55	10	2,709	0.37%
2019/05/17	3	21.20	0	0.00	21.00	3	2,707	0.11%
2019/05/16	1	21.70	0	0.00	21.70	1	2,681	0.04%
2019/05/15	1	22.10	0	0.00	22.15	1	2,671	0.04%
2019/05/09	0	0.00	2	22.95	22.90	-2	2,721	-0.07%
2019/05/06	2	23.40	0	0.00	23.20	2	2,712	0.07%
2019/05/03	0	0.00	1	23.20	23.35	-1	2,675	-0.04%
2019/04/29	0	0.00	2	22.83	22.75	-2	2,649	-0.08%
2019/04/26	20	22.85	18	22.90	22.85	2	2,674	0.07%
2019/04/25	1	23.10	20	23.00	23.00	-19	2,723	-0.70%
2019/04/24	0	0.00	2	23.00	23.05	-2	2,729	-0.07%
2019/04/19	2	22.75	0	0.00	22.75	2	2,785	0.07%
2019/04/17	1	22.90	2	22.95	22.95	-1	2,946	-0.03%
2019/04/11	0	0.00	5	22.95	22.75	-5	3,000	-0.17%
2019/04/09	0	0.00	1	22.95	23.10	-1	2,947	-0.03%
2019/04/08	1	22.85	0	0.00	22.85	1	2,925	0.03%
2019/04/02	1	22.35	0	0.00	22.35	1	2,922	0.03%
2019/03/29	5	22.70	15	22.70	22.70	-10	2,887	-0.35%
2019/03/27	10	22.75	0	0.00	22.75	10	2,922	0.34%
2019/03/26	1	22.85	0	0.00	22.75	1	2,922	0.03%
2019/03/22	2	23.05	3	23.00	22.85	-1	2,923	-0.03%
2019/03/21	1	22.70	7	22.85	22.90	-6	2,905	-0.21%
2019/03/20	0	0.00	5	22.60	22.65	-5	2,901	-0.17%
2019/03/19	10	22.65	0	0.00	22.65	10	2,917	0.34%
2019/03/18	15	22.59	5	22.52	22.75	10	2,933	0.34%
2019/03/15	32	22.52	0	0.00	22.50	32	2,910	1.10%
2019/03/14	5	22.75	0	0.00	22.80	5	2,786	0.18%
2019/03/13	7	22.93	0	0.00	22.95	7	2,807	0.25%
2019/03/11	5	23.35	0	0.00	23.30	5	2,831	0.18%
2019/03/08	11	23.70	52	23.50	23.75	-41	2,846	-1.44%
2019/03/07	1	24.00	11	24.00	23.95	-10	2,800	-0.36%
2019/03/06	52	23.80	0	0.00	23.90	52	2,755	1.89%
2019/02/27	0	0.00	1	23.60	23.60	-1	2,745	-0.04%
2019/02/25	1	23.55	0	0.00	23.60	1	2,748	0.04%
2019/02/22	1	23.65	0	0.00	23.60	1	2,735	0.04%
2019/02/20	0	0.00	1	24.10	23.95	-1	2,713	-0.04%
2019/02/19	0	0.00	20	24.00	23.90	-20	2,691	-0.74%
2019/02/15	1	23.65	25	23.97	23.45	-24	2,687	-0.89%
2019/02/14	0	0.00	26	24.28	24.25	-26	2,665	-0.98%
2019/02/13	1	23.65	20	23.75	23.85	-19	2,635	-0.72%
2019/02/12	0	0.00	11	24.14	24.05	-11	2,639	-0.42%
2019/02/11	0	0.00	10	23.80	23.80	-10	2,677	-0.37%
2019/01/28	10	23.45	0	0.00	23.20	10	2,692	0.37%
2019/01/22	0	0.00	5	22.95	23.20	-5	2,758	-0.18%
2019/01/21	7	23.31	0	0.00	23.30	7	2,781	0.25%
2019/01/18	234	23.18	234	23.31	23.15	0	2,770	0.00%	大買/大賣/
2019/01/17	0	0.00	1	23.35	22.90	-1	2,799	-0.04%
2019/01/09	0	0.00	1	22.45	22.90	-1	3,218	-0.03%
2019/01/08	10	22.15	0	0.00	22.10	10	3,152	0.32%
2019/01/07	20	21.33	0	0.00	21.40	20	3,122	0.64%
2019/01/02	10	21.90	0	0.00	21.85	10	3,156	0.32%
2018/12/26	1	22.15	0	0.00	22.00	1	3,249	0.03%
2018/12/25	0	0.00	1	22.25	22.75	-1	3,278	-0.03%
2018/12/24	0	0.00	1	22.45	22.70	-1	3,336	-0.03%
2018/12/19	1	22.05	0	0.00	22.10	1	3,418	0.03%
2018/12/14	11	23.12	0	0.00	22.80	11	3,674	0.30%
2018/12/13	0	0.00	1	23.30	23.10	-1	3,675	-0.03%
2018/12/12	10	23.05	10	23.00	23.20	0	3,691	0.00%
2018/12/10	10	22.55	0	0.00	22.60	10	3,700	0.27%
2018/12/07	154	22.82	144	22.87	23.00	10	3,723	0.27%	大買/大賣/
2018/12/03	0	0.00	21	22.23	23.10	-21	3,829	-0.55%
2018/11/30	0	0.00	1	21.15	21.60	-1	3,764	-0.03%
2018/11/27	0	0.00	0.3	20.45	20.40	-0.3	3,726	-0.01%
2018/11/23	0	0.00	1	20.60	20.30	-1	3,747	-0.03%
2018/11/19	10	20.60	0	0.00	20.45	10	3,848	0.26%
2018/11/14	30	20.80	0	0.00	20.60	30	4,062	0.74%
2018/11/12	20	20.25	0	0.00	20.50	20	4,115	0.49%
2018/11/07	0	0.00	8	19.19	19.45	-8	4,453	-0.18%
2018/11/02	1	18.40	0	0.00	18.40	1	4,370	0.02%
2018/10/31	0	0.00	10	18.15	18.30	-10	4,317	-0.23%
2018/10/23	0.1	18.90	0	0.00	18.80	0.1	4,221	0.00%
2018/10/22	6	18.48	0	0.00	18.90	6	4,191	0.14%
2018/10/19	10	19.50	0	0.00	18.15	10	4,177	0.24%
2018/10/18	3	19.70	10	19.25	19.50	-7	4,094	-0.17%
2018/10/16	1	22.05	0	0.00	22.05	1	3,833	0.03%
2018/10/15	1	22.65	0	0.00	22.70	1	3,797	0.03%
2018/10/11	1	22.85	0	0.00	22.65	1	3,769	0.03%
2018/10/09	0	0.00	1	25.00	25.15	-1	3,719	-0.03%
2018/10/05	5	25.25	6	24.88	25.25	-1	3,692	-0.03%
2018/10/04	0	0.00	3	24.92	24.90	-3	3,642	-0.08%
2018/10/03	1	25.05	0	0.00	25.00	1	3,616	0.03%
2018/10/02	1	25.70	0	0.00	25.50	1	3,560	0.03%
2018/10/01	0	0.00	10	25.43	25.40	-10	3,510	-0.28%
2018/09/28	153	25.88	136	25.78	25.50	17	3,500	0.49%	大買/大賣/
2018/09/27	5	25.75	32	25.80	25.65	-27	3,485	-0.77%
2018/09/26	0	0.00	40	25.53	25.65	-40	3,468	-1.15%
2018/09/25	187	25.80	186	25.89	25.35	1	3,474	0.03%	大買/大賣/
2018/09/21	0	0.00	1	24.90	25.40	-1	3,475	-0.03%
2018/09/20	3	24.45	30	24.40	24.35	-27	3,449	-0.78%
2018/09/18	1	24.90	0	0.00	24.85	1	3,456	0.03%
2018/09/14	20	25.35	0	0.00	25.50	20	3,469	0.58%
2018/09/12	31	25.42	0	0.00	25.00	31	3,399	0.91%
2018/09/11	50	25.15	0	0.00	25.25	50	3,361	1.49%
2018/09/10	1	25.95	0	0.00	25.95	1	3,259	0.03%
2018/09/05	2	29.15	0	0.00	29.30	2	3,113	0.06%
2018/09/04	10	29.65	0	0.00	29.70	10	3,096	0.32%
2018/08/28	0	0.00	6	30.05	30.05	-6	3,238	-0.19%
2018/08/27	0	0.00	3	30.45	30.15	-3	3,258	-0.09%
2018/08/23	10	30.32	0	0.00	30.15	10	3,265	0.31%
2018/08/22	0	0.00	12	30.97	31.00	-12	3,181	-0.38%
2018/08/21	1	30.30	0	0.00	30.40	1	3,095	0.03%
2018/08/20	3	30.80	3	30.90	30.40	0	3,098	0.00%
2018/08/17	0	0.00	10	30.35	30.15	-10	3,059	-0.33%
2018/08/16	0	0.00	10	30.17	30.35	-10	3,104	-0.32%
2018/08/15	1	30.50	23	30.60	30.75	-22	3,149	-0.70%
2018/08/14	0	0.00	22	29.74	30.00	-22	2,956	-0.74%
2018/08/13	6	28.41	0	0.00	28.20	6	2,872	0.21%
2018/08/10	0	0.00	10	28.80	28.75	-10	3,002	-0.33%
2018/08/07	2	28.70	0	0.00	28.90	2	3,291	0.06%
2018/08/06	27	28.83	4	28.85	28.90	23	3,341	0.69%
2018/08/02	20	29.10	0	0.00	28.65	20	3,423	0.58%
2018/07/31	2	28.35	3	28.80	29.00	-1	3,558	-0.03%
2018/07/27	10	28.35	0	0.00	28.35	10	3,525	0.28%
2018/07/25	2	30.35	0	0.00	30.40	2	3,494	0.06%
2018/07/24	3	29.60	3	29.80	29.90	0	3,448	0.00%
2018/07/23	62	29.65	65.3	29.65	29.55	-3.3	3,462	-0.09%
2018/07/20	0	0.00	1	29.55	29.55	-1	3,518	-0.03%
2018/07/17	1	29.20	0	0.00	29.25	1	3,613	0.03%
2018/07/16	4	29.51	4	29.55	29.55	0	3,666	0.00%
2018/07/13	2	29.60	2	29.65	29.85	0	3,785	0.00%
2018/07/12	4	29.65	4	29.70	29.80	0	3,881	0.00%
2018/07/06	3	28.88	1	28.90	28.90	2	4,183	0.05%
2018/07/03	6	30.21	0	0.00	29.85	6	4,406	0.14%
2018/07/02	0	0.00	1	30.75	30.80	-1	4,364	-0.02%
2018/06/29	0	0.00	13	30.12	30.30	-13	4,270	-0.30%
2018/06/28	1	30.00	0	0.00	29.60	1	4,308	0.02%
2018/06/27	1	28.55	4	29.14	29.60	-3	4,291	-0.07%
2018/06/25	5	29.25	5	28.80	28.80	0	4,390	0.00%
2018/06/22	1	29.10	0	0.00	29.10	1	4,404	0.02%
2018/06/21	5	29.40	5	29.30	29.25	0	4,479	0.00%
2018/06/20	261	29.60	261	29.76	29.35	0	4,515	0.00%	大買/大賣/
2018/06/15	1	29.30	1	30.30	30.00	0	4,706	0.00%
2018/06/14	1	29.90	0	0.00	29.80	1	4,730	0.02%
2018/06/13	0	0.00	9	30.04	29.95	-9	4,872	-0.18%
2018/06/07	0	0.00	1	30.30	30.15	-1	5,118	-0.02%
2018/06/06	5	29.95	5	29.95	29.95	0	5,174	0.00%
2018/06/05	1	29.90	14	30.03	29.90	-13	5,233	-0.25%
2018/06/04	0	0.00	5	30.14	30.00	-5	5,229	-0.10%
2018/05/31	4	30.10	4	29.85	29.85	0	5,260	0.00%
2018/05/30	1	30.10	0	0.00	30.15	1	5,268	0.02%
2018/05/29	8	30.21	5	30.20	30.20	3	5,338	0.06%
2018/05/28	19	30.24	5	30.20	30.20	14	5,369	0.26%
2018/05/25	14	30.48	10	30.50	30.50	4	5,387	0.07%
2018/05/24	9	30.87	10	30.73	30.80	-1	5,368	-0.02%
2018/05/23	4	31.50	0	0.00	31.40	4	5,350	0.07%
2018/05/21	0	0.00	10	32.50	32.10	-10	5,368	-0.19%
2018/05/18	338	31.92	338	32.07	32.20	0	5,286	0.00%	大買/大賣/
2018/05/17	0	0.00	1	31.35	31.40	-1	5,210	-0.02%
2018/05/16	0	0.00	3	31.27	31.60	-3	5,245	-0.06%
2018/05/15	1	30.10	0	0.00	30.15	1	5,151	0.02%
2018/05/14	0	0.00	1	30.70	30.65	-1	5,121	-0.02%
2018/05/10	1	30.40	1	30.90	30.50	0	5,108	0.00%
2018/05/09	27	30.71	0	0.00	30.30	27	5,070	0.53%
2018/05/02	10	31.60	0	0.00	31.70	10	5,422	0.18%
2018/04/27	5	32.10	5	32.10	32.20	0	5,429	0.00%
2018/04/26	30	32.18	0	0.00	32.20	30	5,437	0.55%
2018/04/24	5	32.30	5	32.15	32.15	0	5,465	0.00%
2018/04/20	5	33.83	5	34.44	33.80	0	5,511	0.00%
2018/04/19	3	34.28	2	34.58	33.90	1	5,523	0.02%
2018/04/18	0	0.00	7	34.28	34.20	-7	5,693	-0.12%
2018/04/17	6	33.33	6	33.59	33.20	0	5,704	0.00%
2018/04/16	5	33.35	29	34.09	33.95	-24	5,726	-0.42%
2018/04/13	3	33.50	3	33.20	33.20	0	5,722	0.00%
2018/04/11	2	32.95	0	0.00	32.40	2	5,689	0.04%
2018/04/10	4	32.45	4	32.90	33.10	0	5,668	0.00%
2018/04/09	5	32.85	20	33.09	32.70	-15	5,656	-0.27%
2018/04/03	5	31.85	5	31.90	31.90	0	5,601	0.00%
2018/03/31	0	0.00	21	32.63	32.50	-21	6,027	-0.35%
2018/03/29	14	31.10	4	31.10	31.10	10	6,503	0.15%
2018/03/28	4	31.90	4	32.00	32.00	0	6,607	0.00%
2018/03/27	7	31.58	5	31.70	31.80	2	6,802	0.03%
2018/03/26	30	31.57	5	31.55	31.20	25	7,123	0.35%
2018/03/23	5	31.69	4	31.80	31.65	1	7,068	0.01%
2018/03/22	2	32.95	0	0.00	32.20	2	7,058	0.03%
2018/03/21	5	33.00	1	33.15	32.75	4	7,017	0.06%
2018/03/20	1	32.10	4	33.40	33.50	-3	6,894	-0.04%
2018/03/19	5	32.78	3	33.52	32.70	2	6,828	0.03%
2018/03/16	0	0.00	47	33.24	33.70	-47	6,707	-0.70%
2018/03/15	5	31.65	0	0.00	31.60	5	6,527	0.08%
2018/03/14	7	32.21	1	31.85	31.85	6	6,512	0.09%
2018/03/13	8	32.29	1	32.65	32.40	7	6,521	0.11%
2018/03/12	1	32.75	0	0.00	32.75	1	6,511	0.02%
2018/03/06	32	32.20	8	31.55	31.70	24	6,584	0.36%
2018/03/02	9	33.60	45	33.18	32.70	-36	6,559	-0.55%
2018/03/01	10	33.85	5	33.95	34.00	5	6,529	0.08%
2018/02/27	2	33.30	4	33.79	33.40	-2	6,471	-0.03%
2018/02/26	5	33.14	5	33.55	33.20	0	6,443	0.00%
2018/02/23	30	33.07	0	0.00	32.90	30	6,472	0.46%
2018/02/22	1	33.00	0	0.00	32.75	1	6,489	0.02%
2018/02/21	40	33.72	31	33.33	34.00	9	6,570	0.14%
2018/02/12	0	0.00	6	31.50	31.60	-6	6,738	-0.09%
2018/02/09	20	31.10	0	0.00	30.85	20	6,932	0.29%
2018/02/08	11	31.19	11	32.18	32.05	0	6,939	0.00%
2018/02/06	8	30.54	9	30.84	31.40	-1	7,059	-0.01%
2018/02/05	8	31.96	7	32.09	31.95	1	7,244	0.01%
2018/02/02	3	33.27	2	33.50	33.20	1	7,238	0.01%
2018/02/01	3	33.48	0	0.00	33.95	3	7,259	0.04%
2018/01/31	18	33.46	10	33.32	33.65	8	7,278	0.11%
2018/01/30	5	34.03	0	0.00	33.65	5	7,274	0.07%
2018/01/29	0	0.00	38	34.87	35.55	-38	7,250	-0.52%
2018/01/26	0	0.00	9	33.44	33.85	-9	7,042	-0.13%
2018/01/25	0	0.00	1	32.60	32.85	-1	7,033	-0.01%
2018/01/18	6	32.28	25	32.20	32.40	-19	7,059	-0.27%
2018/01/17	22	32.68	15	32.90	32.65	7	7,034	0.10%
2018/01/16	0	0.00	1	33.65	33.10	-1	7,009	-0.01%
2018/01/15	20	33.79	7	33.67	33.60	13	6,962	0.19%
2018/01/12	3	33.87	3	34.18	33.80	0	6,929	0.00%
2018/01/11	0	0.00	2	32.50	32.70	-2	6,666	-0.03%
2018/01/10	23	32.21	0	0.00	32.00	23	6,592	0.35%
2018/01/09	1	32.80	0	0.00	32.20	1	6,553	0.02%
2018/01/08	1	32.05	0	0.00	31.95	1	6,467	0.02%
2018/01/02	2	32.45	6	32.77	32.95	-4	6,383	-0.06%