瀚宇博 (5469)-康和-嘉義券商分點個股進出

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
55.1
漲跌
▼0.4
漲幅
-0.72%
成交量
1,733張
產業
上市電子零組件類股
586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

瀚宇博 (5469)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
2024/05/09	1	55.60	0	0.00	55.10	1	6,070	0.02%
2024/05/08	0	0.00	2	54.40	55.50	-2	6,077	-0.03%
2024/05/03	1	54.80	0	0.00	54.30	1	6,448	0.02%
2024/05/02	4	54.80	0	0.00	54.90	4	6,426	0.06%
2024/04/29	11	56.28	1	56.70	56.70	10	6,448	0.16%
2024/04/26	0	0.00	10	55.20	55.20	-10	6,445	-0.16%
2024/04/25	1.2	55.26	0	0.00	55.20	1.2	6,443	0.02%
2024/04/23	1	54.50	1	54.50	54.50	0	6,463	0.00%
2024/04/18	1.1	56.59	1	56.60	56.60	0.1	6,405	0.00%
2024/04/17	0.5	56.76	0	0.00	56.60	0.5	6,406	0.01%
2024/04/16	6	56.80	1	56.00	56.70	5	6,398	0.08%
2024/04/15	0	59.00	0	0.00	58.40	0	6,339	0.00%
2024/04/12	1	59.80	0	0.00	58.90	1	6,323	0.02%
2024/04/11	13	58.47	0	0.00	59.50	13	6,319	0.21%
2024/04/10	2	60.20	2	60.60	60.20	0	6,284	0.00%
2024/04/09	1	60.80	0	0.00	60.70	1	6,302	0.02%
2024/04/03	1	60.90	1	61.30	61.30	0	6,339	0.00%
2024/04/02	0.1	61.40	1	61.20	61.20	-0.9	6,315	-0.01%
2024/04/01	3	61.03	0	0.00	61.00	3	6,277	0.05%
2024/03/29	8	62.10	14	61.96	60.80	-6	6,201	-0.10%
2024/03/28	11	64.92	2	65.50	63.20	9	5,938	0.15%
2024/03/27	2	60.65	22	64.10	63.60	-20	5,614	-0.36%
2024/03/26	3	61.63	0	0.00	60.90	3	5,491	0.05%
2024/03/25	12	62.72	1	63.50	62.50	11	5,434	0.20%
2024/03/22	16.4	63.30	49	63.68	62.40	-32.6	5,361	-0.61%
2024/03/21	13	67.22	16	67.62	67.00	-3	5,175	-0.06%
2024/03/20	13	62.06	16	63.30	64.90	-3	4,423	-0.07%
2024/03/19	4	57.93	8	59.36	59.00	-4	4,056	-0.10%
2024/03/18	0	55.70	2	56.40	56.50	-2	3,911	-0.05%
2024/03/15	1	56.30	5	56.58	55.70	-4	3,869	-0.10%
2024/03/14	1	55.10	1.1	55.59	55.20	-0.1	3,855	0.00%
2024/03/12	1	54.99	0	0.00	55.00	1	3,920	0.03%
2024/03/11	0	54.20	0	0.00	53.30	0	3,909	0.00%
2024/03/08	2	55.51	0	0.00	54.90	2	3,921	0.05%
2024/03/06	1	58.40	0	0.00	58.30	1	4,347	0.02%
2024/03/01	0	0.00	0	57.90	57.50	0	4,423	0.00%
2024/02/29	0	57.00	0	0.00	56.60	0	4,403	0.00%
2024/02/27	0	57.50	0	0.00	57.20	0	4,392	0.00%
2024/02/26	1	58.10	1	57.80	57.80	0	4,359	0.00%
2024/02/23	7	59.83	0	0.00	58.40	7	4,341	0.16%
2024/02/22	0	0.00	3	62.07	62.00	-3	4,255	-0.07%
2024/02/20	0	0.00	0	62.90	62.50	0	4,307	0.00%
2024/02/19	0	0.00	1	62.10	62.00	-1	4,259	-0.02%
2024/02/16	0	0.00	6	61.30	61.50	-6	4,232	-0.14%
2024/02/15	6	59.60	3	59.57	60.00	3	4,144	0.07%
2024/02/05	0	0.00	9	58.60	58.60	-9	4,096	-0.22%
2024/02/02	1	58.00	2	58.25	58.40	-1	4,061	-0.02%
2024/02/01	2	57.50	0	0.00	57.50	2	4,019	0.05%
2024/01/31	2	57.00	5	57.00	57.00	-3	4,006	-0.07%
2024/01/30	0	0.00	1	56.70	56.70	-1	4,010	-0.02%
2024/01/29	13	57.92	7	57.89	57.80	6	3,956	0.15%
2024/01/26	6	57.00	1	57.00	57.00	5	3,827	0.13%
2024/01/24	6	55.55	2	55.75	55.30	4	3,832	0.10%
2024/01/23	2	55.30	0	0.00	55.30	2	3,953	0.05%
2024/01/22	2	55.10	2	54.95	54.70	0	3,950	0.00%
2024/01/18	0	53.90	0	0.00	53.50	0	3,970	0.00%
2024/01/16	0	0.00	6	54.17	54.90	-6	3,965	-0.15%
2024/01/12	11	53.60	0	0.00	53.70	11	3,976	0.28%
2024/01/10	1	54.60	0	0.00	54.00	1	4,002	0.02%
2024/01/03	8	55.65	0	0.00	55.40	8	4,078	0.20%
2024/01/02	3	54.90	8	55.31	55.40	-5	4,104	-0.12%
2023/12/29	0	0.00	2	55.30	55.30	-2	4,103	-0.05%
2023/12/28	1	54.30	1	54.21	54.20	0	4,022	0.00%
2023/12/26	1	53.90	2	54.10	54.20	-1	4,024	-0.02%
2023/12/25	0	54.21	1	54.00	54.00	-1	4,015	-0.02%
2023/12/22	2	55.20	0	0.00	54.50	2	4,009	0.05%
2023/12/21	0	55.60	0	0.00	54.80	0	3,997	0.00%
2023/12/19	4	56.75	1	56.10	56.00	3	3,976	0.08%
2023/12/18	1	59.10	8	58.88	57.90	-7	3,957	-0.18%
2023/12/15	8	63.50	4	63.73	62.80	4	3,906	0.10%
2023/12/14	3	62.60	0	0.00	63.00	3	3,881	0.08%
2023/12/13	1	62.00	1	61.80	61.80	0	3,880	0.00%
2023/12/12	3	61.77	2	61.45	61.60	1	3,936	0.03%
2023/12/11	3	61.80	13	61.49	61.40	-10	3,996	-0.25%
2023/12/08	4	63.73	6	63.27	63.20	-2	4,038	-0.05%
2023/12/07	1	62.90	1	63.89	63.70	0	4,058	0.00%
2023/12/06	7	63.23	45	62.95	62.90	-38	4,065	-0.93%
2023/12/05	6	61.78	0	0.00	62.10	6	4,062	0.15%
2023/12/04	65	63.48	25	63.37	62.90	40	4,137	0.97%
2023/12/01	5	59.16	107	59.70	59.10	-102	4,059	-2.51%	大賣/鉅額交易
2023/11/30	12	56.69	7	57.07	56.80	5	4,112	0.12%
2023/11/29	1	55.70	0	0.00	56.00	1	4,055	0.02%
2023/11/22	2	55.10	3	55.07	54.80	-1	4,270	-0.02%
2023/11/21	15	56.76	16	55.97	55.30	-1	4,299	-0.02%
2023/11/20	4	55.75	0	0.00	56.10	4	4,373	0.09%
2023/11/16	0	54.00	0	0.00	53.60	0	4,418	0.00%
2023/11/15	0	0.00	1	54.00	53.70	-1	4,515	-0.02%
2023/11/10	6	53.45	0	0.00	53.30	6	4,800	0.12%
2023/11/09	5	54.40	0	54.20	54.50	5	4,906	0.10%
2023/11/08	2	55.15	0	0.00	54.60	2	4,939	0.04%
2023/11/07	19	55.82	10	55.80	55.10	9	5,035	0.18%
2023/11/06	0	0.00	12	55.22	55.70	-12	5,133	-0.23%
2023/11/03	10	55.09	1	56.30	54.70	9	5,245	0.17%
2023/11/02	3	56.10	5	56.54	56.20	-2	5,263	-0.04%
2023/11/01	5	54.42	0	0.00	55.20	5	5,253	0.10%
2023/10/31	104	56.48	1	57.80	55.70	103	5,125	2.01%	大買/鉅額交易
2023/10/24	0	54.37	0	0.00	54.50	0	5,117	0.00%
2023/10/19	2	52.50	0	0.00	52.90	2	5,476	0.04%
2023/10/13	0	54.20	0	0.00	54.20	0	6,203	0.00%
2023/10/11	0	0.00	1	55.00	55.20	-1	6,710	-0.01%
2023/10/06	0	57.40	0	0.00	56.40	0	6,638	0.00%
2023/10/05	76	60.12	75	59.59	58.90	1	6,601	0.02%
2023/09/26	2	59.30	1	59.40	59.00	1	6,612	0.02%
2023/09/25	0	0.00	1	59.90	60.40	-1	6,629	-0.02%
2023/09/22	1	58.50	2	58.90	58.50	-1	6,613	-0.02%
2023/09/20	0	0.00	1	59.79	59.40	-1	6,790	-0.02%
2023/09/18	0	0.00	5	60.82	60.90	-5	6,806	-0.07%
2023/09/15	5	60.76	10	61.00	60.80	-5	6,861	-0.07%
2023/09/14	1	60.50	1	60.40	60.50	0	6,871	0.00%
2023/09/13	1	60.10	4	59.48	60.10	-3	6,876	-0.04%
2023/09/12	0	0.00	3	59.40	59.10	-3	6,857	-0.04%
2023/09/11	3	57.43	1	56.80	57.20	2	6,784	0.03%
2023/09/08	1	59.60	0	0.00	59.30	1	6,697	0.01%
2023/09/07	3	59.93	0	0.00	59.40	3	6,658	0.05%
2023/09/06	0	0.00	25	58.72	58.80	-25	6,563	-0.38%
2023/09/05	1	57.09	57	56.01	57.50	-56	6,516	-0.86%
2023/09/04	0	0.00	0	54.40	55.00	0	6,285	0.00%
2023/09/01	0	0.00	29	55.35	54.40	-29	6,286	-0.46%
2023/08/31	13	55.08	0	0.00	55.20	13	6,233	0.21%
2023/08/30	0	0.00	9	53.93	53.90	-9	6,198	-0.15%
2023/08/29	0	0.00	3	52.90	52.70	-3	6,168	-0.05%
2023/08/28	0	53.00	149	53.48	52.60	-149	6,177	-2.41%	大賣/鉅額交易
2023/08/25	0	0.00	0	53.70	54.00	0	6,187	0.00%
2023/08/24	2	53.60	0	0.00	53.70	2	6,151	0.03%
2023/08/21	2	54.30	4	54.63	54.70	-2	5,967	-0.03%
2023/08/18	0	0.00	18	53.34	53.30	-18	5,889	-0.31%
2023/08/17	48	52.90	24	53.20	54.20	24	5,784	0.41%
2023/08/16	4	51.90	3	52.07	52.50	1	5,671	0.02%
2023/08/15	197	52.03	23	51.78	52.20	174	5,601	3.11%	大買/鉅額交易
2023/08/14	11	50.25	16.2	50.25	50.40	-5.2	5,497	-0.09%
2023/08/11	12	50.48	7.2	50.50	50.80	4.8	5,473	0.09%
2023/08/10	46	50.85	3.3	50.44	50.30	42.7	5,409	0.79%
2023/08/09	3	50.20	11.5	50.18	50.80	-8.5	5,299	-0.16%
2023/08/08	0	0.00	1	49.95	49.95	-1	5,202	-0.02%
2023/08/07	3	49.53	3.1	49.72	49.75	-0.1	5,164	0.00%
2023/08/02	0	48.46	0	0.00	47.60	0	5,135	0.00%
2023/08/01	0	48.95	0	0.00	48.95	0	5,127	0.00%
2023/07/31	0	0.00	1	49.65	49.65	-1	5,123	-0.02%
2023/07/28	0	0.00	10	48.85	49.40	-10	5,108	-0.20%
2023/07/27	0	0.00	1	49.20	49.20	-1	5,086	-0.02%
2023/07/26	6	50.02	12	49.21	49.25	-6	5,055	-0.12%
2023/07/25	21	50.81	21	51.09	50.70	0	4,978	0.00%
2023/07/21	0	0.00	1	47.50	47.50	-1	4,657	-0.02%
2023/07/20	0	46.85	0	0.00	46.80	0	4,612	0.00%
2023/07/19	0	49.35	1	49.25	47.55	-1	4,538	-0.02%
2023/07/18	29	50.33	0	0.00	50.20	29	4,397	0.66%
2023/07/17	16	54.27	16.1	53.84	54.40	-0.1	3,923	0.00%
2023/07/13	0	47.60	0	0.00	47.50	0	3,369	0.00%
2023/07/12	0	47.90	0	0.00	47.50	0	3,355	0.00%
2023/07/11	1	47.90	0	0.00	47.90	1	3,335	0.03%
2023/07/07	0	48.15	0	0.00	48.10	0	3,346	0.00%
2023/07/06	5	48.60	0	0.00	48.50	5	3,390	0.15%
2023/07/04	0	48.00	0	0.00	48.00	0	3,524	0.00%
2023/06/29	0	0.00	1	47.75	48.35	-1	3,397	-0.03%
2023/06/28	6	47.90	8	47.93	48.20	-2	3,311	-0.06%
2023/06/26	0	0.00	1	46.70	46.70	-1	3,031	-0.03%
2023/06/21	1	46.20	1	46.65	45.60	0	2,969	0.00%
2023/06/20	0	0.00	1.3	45.18	45.20	-1.3	2,867	-0.04%
2023/06/19	0	0.00	1	44.74	44.75	-1	2,778	-0.04%
2023/06/16	0	43.35	0	0.00	44.05	0	2,707	0.00%
2023/06/15	0.1	43.45	0	0.00	43.60	0.1	2,629	0.00%
2023/06/14	0.1	43.25	0	0.00	43.45	0.1	2,612	0.00%
2023/06/13	0.1	42.60	0	0.00	43.25	0.1	2,596	0.00%
2023/06/12	0.1	43.09	0	0.00	42.30	0.1	2,541	0.00%
2023/06/09	0	0.00	0.3	43.80	44.00	-0.3	2,453	-0.01%
2023/06/08	0	43.70	0	0.00	43.20	0	2,267	0.00%
2023/06/07	2.1	43.55	0	0.00	43.55	2.1	2,246	0.09%
2023/06/06	0.1	43.20	0	0.00	43.25	0.1	2,205	0.00%
2023/06/05	0.1	42.55	1	42.90	43.30	-1	2,195	-0.04%
2023/06/01	0	42.00	1	42.45	42.80	-1	2,132	-0.05%
2023/05/31	5	42.05	0	0.00	42.20	5	2,097	0.24%
2023/05/30	2	41.40	0	0.00	41.60	2	2,032	0.10%
2023/05/26	2.1	41.60	0	0.00	40.80	2.1	1,999	0.10%
2023/05/25	0	41.70	2	42.40	42.40	-2	1,945	-0.10%
2023/05/24	0	40.75	0.6	41.55	41.70	-0.6	1,895	-0.03%
2023/05/23	0	0.00	5	40.85	40.90	-5	1,864	-0.27%
2023/05/22	0	40.10	7	40.33	40.80	-7	1,870	-0.37%
2023/05/19	0	0.00	10	39.90	39.80	-10	1,846	-0.54%
2023/05/18	5	39.95	0	0.00	39.95	5	1,843	0.27%
2023/05/17	2	39.95	0	0.00	39.90	2	1,819	0.11%
2023/05/16	6	39.25	0	0.00	39.70	6	1,785	0.34%
2023/05/15	5	39.10	0	0.00	39.00	5	1,734	0.29%
2023/05/12	5	39.10	0	0.00	39.50	5	1,717	0.29%
2023/05/10	0	0.00	2	39.10	39.10	-2	1,647	-0.12%
2023/05/09	2	38.85	0	0.00	38.90	2	1,611	0.12%
2023/05/08	1	38.80	0	0.00	38.90	1	1,586	0.06%
2023/05/04	18	39.03	27	39.09	39.10	-9	1,518	-0.59%
2023/05/03	1	37.35	0	0.00	37.30	1	1,424	0.07%
2023/04/28	6	37.90	0	0.00	37.95	6	1,422	0.42%
2023/04/24	0	0.00	1	37.80	37.75	-1	1,381	-0.07%
2023/04/21	1	37.55	0	0.00	37.25	1	1,378	0.07%
2023/04/20	1	38.30	1	38.45	38.35	0	1,299	0.00%
2023/04/19	0	0.00	4	38.31	38.45	-4	1,285	-0.31%
2023/04/18	1	38.00	0	0.00	37.95	1	1,264	0.08%
2023/04/14	0	38.60	10	38.56	38.25	-10	1,238	-0.81%
2023/04/13	0	0.00	7	38.70	38.60	-7	1,211	-0.58%
2023/04/12	5	39.25	0	0.00	39.00	5	1,182	0.42%
2023/04/11	0	0.00	10	38.70	38.85	-10	1,133	-0.88%
2023/04/10	10	37.65	10	37.80	37.70	0	1,047	0.00%
2023/04/07	2	37.10	7	36.96	37.25	-5	953	-0.52%
2023/03/31	0	0.00	7	35.57	35.55	-7	821	-0.85%
2023/03/30	0	0.00	1	35.35	35.35	-1	814	-0.12%
2023/03/29	0	0.00	1	35.40	35.40	-1	810	-0.12%
2023/03/27	1	35.50	40	35.57	35.55	-39	814	-4.79%
2023/03/24	1	35.75	0	0.00	35.75	1	822	0.12%
2023/03/23	0	0.00	1	35.10	35.25	-1	800	-0.12%
2023/03/22	0	0.00	10	34.91	34.95	-10	794	-1.26%
2023/03/21	1	34.80	0	0.00	34.95	1	790	0.13%
2023/03/17	0	0.00	1	34.25	34.40	-1	774	-0.13%
2023/03/15	1	34.05	1	34.30	34.00	0	782	0.00%
2023/03/14	1	34.05	0	0.00	34.00	1	806	0.12%
2023/03/10	5	34.75	0	0.00	34.45	5	823	0.61%
2023/03/08	1	35.30	1	35.45	35.50	0	839	0.00%
2023/03/07	0	0.00	1	35.50	35.40	-1	837	-0.12%
2023/03/06	11	35.53	1	35.55	35.45	10	834	1.20%
2023/03/03	0	0.00	1	34.70	34.85	-1	838	-0.12%
2023/03/02	1	34.30	2	34.40	34.40	-1	830	-0.12%
2023/03/01	1	34.15	0	0.00	34.25	1	836	0.12%
2023/02/24	0	0.00	2	34.45	34.45	-2	842	-0.24%
2023/02/23	2	34.60	30	34.51	34.60	-28	846	-3.31%
2023/02/17	42	34.00	0	0.00	34.50	42	892	4.71%
2023/02/16	0	0.00	1	33.85	33.90	-1	879	-0.11%
2023/02/15	1	33.60	0	0.00	33.55	1	895	0.11%
2023/02/10	30	33.52	0	0.00	33.00	30	953	3.15%
2023/02/07	0	0.00	1	33.50	33.55	-1	1,101	-0.09%
2023/02/01	0	0.00	1	33.10	33.20	-1	1,324	-0.08%
2023/01/31	1	32.55	2	32.55	32.70	-1	1,311	-0.08%
2023/01/17	1	31.55	0	0.00	31.60	1	1,294	0.08%
2023/01/16	1	31.75	0	0.00	31.55	1	1,292	0.08%
2023/01/10	0	0.00	56	32.17	32.10	-56	1,282	-4.37%
2022/12/29	1	31.40	0	0.00	31.40	1	1,313	0.08%
2022/12/28	0	0.00	1	31.80	31.65	-1	1,316	-0.08%
2022/12/26	0	0.00	1	32.00	32.15	-1	1,313	-0.08%
2022/12/23	1	31.60	1	31.65	31.65	0	1,315	0.00%
2022/12/21	1	31.70	0	0.00	31.65	1	1,333	0.07%
2022/12/19	1	32.40	0	0.00	32.30	1	1,338	0.07%
2022/12/09	0	0.00	34	33.44	33.25	-34	1,308	-2.60%
2022/12/08	0	0.00	1	33.65	33.40	-1	1,302	-0.08%
2022/12/07	1	33.35	0	0.00	33.35	1	1,304	0.08%
2022/12/01	4	34.89	0	0.00	34.75	4	1,254	0.32%
2022/11/29	0	0.00	1	33.80	34.00	-1	1,235	-0.08%
2022/11/28	1	33.85	0	0.00	33.90	1	1,233	0.08%
2022/11/16	6	34.60	6	34.70	34.35	0	1,184	0.00%
2022/11/10	0	0.00	1	33.75	33.75	-1	1,131	-0.09%
2022/11/03	0	0.00	3	33.10	33.40	-3	1,062	-0.28%
2022/11/02	3	31.75	2	33.60	33.05	1	1,017	0.10%
2022/11/01	90	31.25	0	0.00	31.60	90	851	10.57%
2022/10/05	1	29.90	0	0.00	29.80	1	837	0.12%
2022/09/20	0	0.00	2	31.30	31.40	-2	852	-0.23%
2022/09/14	0	0.00	5	32.00	32.00	-5	873	-0.57%
2022/09/06	2	31.45	0	0.00	31.45	2	905	0.22%
2022/09/01	3	32.53	0	0.00	32.45	3	899	0.33%
2022/08/30	0	0.00	1	31.85	31.85	-1	868	-0.12%
2022/08/25	1	31.85	0	0.00	31.90	1	879	0.11%
2022/08/18	1	31.75	0	0.00	31.70	1	887	0.11%
2022/08/17	2	31.95	2	31.70	31.70	0	887	0.00%
2022/08/11	0	0.00	1	30.35	30.55	-1	806	-0.12%
2022/08/10	1	29.65	0	0.00	29.90	1	799	0.13%
2022/08/09	1	29.55	0	0.00	29.75	1	795	0.13%
2022/08/02	2	31.95	0	0.00	31.90	2	769	0.26%
2022/07/29	0	0.00	1	32.30	32.30	-1	814	-0.12%
2022/07/22	0	0.00	1	33.15	33.15	-1	882	-0.11%
2022/07/21	1	33.15	0	0.00	33.35	1	888	0.11%
2022/07/14	1	31.05	1	31.45	31.40	0	880	0.00%
2022/06/27	1	33.75	0	0.00	33.65	1	931	0.11%
2022/06/22	1	33.20	2	33.18	32.10	-1	929	-0.11%
2022/06/21	1	33.15	0	0.00	33.40	1	921	0.11%
2022/06/06	0	0.00	1	36.85	36.80	-1	938	-0.11%
2022/06/02	1	37.50	0	0.00	37.20	1	962	0.10%
2022/05/19	1	36.20	0	0.00	36.20	1	1,234	0.08%
2022/05/18	0	0.00	1	36.70	36.60	-1	1,284	-0.08%
2022/05/09	1	35.75	0	0.00	35.40	1	1,311	0.08%
2022/05/06	0	0.00	1	37.80	37.65	-1	1,275	-0.08%
2022/05/05	1	38.20	1	38.45	38.35	0	1,270	0.00%
2022/05/04	2	38.08	0	0.00	37.95	2	1,266	0.16%
2022/05/03	8	38.10	0	0.00	38.00	8	1,264	0.63%
2022/04/29	0	0.00	1	39.15	38.55	-1	1,251	-0.08%
2022/04/28	1	38.65	1	38.85	38.60	0	1,249	0.00%
2022/04/27	1	38.60	0	0.00	38.60	1	1,240	0.08%
2022/04/26	1	39.60	1	39.65	39.35	0	1,233	0.00%
2022/04/22	1	40.35	0	0.00	40.25	1	1,240	0.08%
2022/04/20	0	0.00	1	40.25	40.35	-1	1,251	-0.08%
2022/04/14	1	40.65	0	0.00	40.50	1	1,316	0.08%
2022/04/13	0	0.00	1	40.65	40.95	-1	1,318	-0.08%
2022/04/08	1	40.75	0	0.00	40.80	1	1,313	0.08%
2022/03/28	10	42.40	0	0.00	42.55	10	1,386	0.72%
2022/03/25	1	42.90	0	0.00	42.90	1	1,385	0.07%
2022/03/24	1	42.95	1	43.25	43.10	0	1,391	0.00%
2022/03/23	5	43.00	1	43.05	43.40	4	1,393	0.29%
2022/03/22	1	42.65	1	42.65	42.80	0	1,385	0.00%
2022/03/21	1	42.65	1	42.95	42.75	0	1,392	0.00%
2022/03/09	0	0.00	1	41.85	41.85	-1	1,474	-0.07%
2022/03/08	7	42.40	0	0.00	41.35	7	1,486	0.47%
2022/03/03	1	44.55	0	0.00	44.60	1	1,491	0.07%
2022/02/25	0	0.00	2	44.70	44.70	-2	1,504	-0.13%
2022/02/24	1	44.50	0.4	44.15	44.10	0.6	1,501	0.04%
2022/02/23	3	44.87	2	44.95	44.95	1	1,485	0.07%
2022/02/22	37	45.15	86	44.85	44.90	-49	1,495	-3.28%
2022/02/17	1	43.80	1	43.75	43.80	0	1,676	0.00%
2022/02/15	0	0.00	1	42.00	41.85	-1	1,731	-0.06%
2022/02/14	1	42.00	0	0.00	41.95	1	1,751	0.06%
2022/02/09	1	42.90	1	43.15	43.40	0	1,817	0.00%
2022/02/07	0	0.00	2	42.45	42.85	-2	1,856	-0.11%
2022/01/26	4	41.45	0	0.00	41.60	4	1,872	0.21%
2022/01/25	4	41.60	0	0.00	41.60	4	1,960	0.20%
2022/01/24	2	42.20	0	0.00	42.25	2	1,978	0.10%
2022/01/21	1	43.00	0	0.00	42.55	1	1,980	0.05%
2022/01/11	7	42.84	12	42.90	42.80	-5	1,972	-0.25%
2022/01/10	12	43.20	1	43.50	43.35	11	1,956	0.56%
2022/01/07	2	43.65	12	43.63	43.50	-10	1,951	-0.51%
2022/01/06	2	44.40	0	0.00	44.25	2	1,934	0.10%
2022/01/04	1	45.15	1	45.50	45.15	0	1,917	0.00%
2021/12/30	0	0.00	1	45.30	45.40	-1	1,914	-0.05%
2021/12/29	1	45.25	0	0.00	45.25	1	1,916	0.05%
2021/12/28	1	45.65	11	45.50	45.45	-10	1,921	-0.52%
2021/12/27	0	0.00	6	45.71	45.60	-6	1,941	-0.31%
2021/12/24	0	0.00	13	45.40	45.25	-13	1,963	-0.66%
2021/12/23	12	44.58	0	0.00	44.60	12	1,925	0.62%
2021/12/21	1	44.20	0	0.00	44.15	1	1,975	0.05%
2021/12/17	1	44.10	0	0.00	44.05	1	1,987	0.05%
2021/12/16	15	44.60	0	0.00	44.25	15	1,983	0.76%
2021/12/14	4	44.00	0	0.00	43.85	4	1,995	0.20%
2021/12/13	1	44.50	0	0.00	44.40	1	1,985	0.05%
2021/12/10	5	44.83	2	44.75	44.70	3	1,982	0.15%
2021/12/08	12	45.92	1	45.40	45.95	11	1,970	0.56%
2021/12/07	11	44.95	0	0.00	44.90	11	1,999	0.55%
2021/12/06	0	0.00	1	44.90	44.85	-1	1,989	-0.05%
2021/12/03	11	45.04	2	45.13	45.05	9	2,000	0.45%
2021/12/02	2	44.88	0	0.00	44.60	2	2,000	0.10%
2021/11/30	0	0.00	1	44.95	44.55	-1	1,997	-0.05%
2021/11/22	1	46.80	1	46.60	46.65	0	1,944	0.00%
2021/11/19	4	46.05	7	45.72	45.70	-3	1,923	-0.16%
2021/11/16	23	47.24	31	47.39	47.15	-8	1,842	-0.43%
2021/11/15	5	45.60	0	0.00	46.50	5	1,600	0.31%
2021/11/12	2	44.20	1	44.35	44.30	1	1,540	0.06%
2021/11/10	0	0.00	2	43.85	44.00	-2	1,574	-0.13%
2021/11/04	0	0.00	20	43.90	43.95	-20	1,698	-1.18%
2021/11/03	10	43.28	0	0.00	43.30	10	1,714	0.58%
2021/11/02	19	43.68	91	43.38	42.65	-72	1,793	-4.01%
2021/10/28	2	41.65	2	41.55	41.45	0	1,871	0.00%
2021/10/15	1	39.55	1	39.65	39.65	0	2,106	0.00%
2021/10/14	1	38.75	0	0.00	39.10	1	2,155	0.05%
2021/10/05	4	38.36	0	0.00	39.30	4	2,620	0.15%
2021/10/04	9	39.03	0	0.00	38.80	9	2,663	0.34%
2021/10/01	10	40.07	0	0.00	39.75	10	2,695	0.37%
2021/09/30	2	40.83	0	0.00	40.95	2	2,690	0.07%
2021/09/29	1	41.25	0	0.00	41.15	1	2,703	0.04%
2021/09/28	12	41.56	1	41.75	42.00	11	2,742	0.40%
2021/09/27	12	42.74	0	0.00	42.85	12	2,740	0.44%
2021/09/24	35	43.46	0	0.00	43.30	35	2,768	1.26%
2021/09/23	0	0.00	8	42.80	42.85	-8	2,789	-0.29%
2021/09/22	8	42.21	0	0.00	42.20	8	2,824	0.28%
2021/09/14	2	42.70	2	42.65	42.50	0	3,077	0.00%
2021/09/13	2	42.65	0	0.00	42.65	2	3,397	0.06%
2021/09/10	2	42.75	10	42.93	42.55	-8	3,453	-0.23%
2021/09/09	10	41.19	0	0.00	41.20	10	3,464	0.29%
2021/09/08	2	41.60	2	41.35	40.85	0	3,519	0.00%
2021/09/03	0	0.00	1	42.30	42.30	-1	3,652	-0.03%
2021/09/02	0	0.00	5	42.52	42.00	-5	3,673	-0.14%
2021/09/01	2	42.15	2	42.50	42.50	0	3,688	0.00%
2021/08/31	0	0.00	2	41.80	41.95	-2	3,691	-0.05%
2021/08/30	5	41.67	1	41.80	41.75	4	3,716	0.11%
2021/08/27	3	41.55	0	0.00	41.45	3	3,725	0.08%
2021/08/25	0	0.00	2	41.60	41.60	-2	3,772	-0.05%
2021/08/24	1	42.00	0	0.00	41.00	1	3,815	0.03%
2021/08/20	6	40.78	4	40.90	40.55	2	3,828	0.05%
2021/08/16	0	0.00	8	40.70	41.60	-8	3,910	-0.20%
2021/08/13	5	44.00	0	0.00	41.95	5	3,894	0.13%
2021/08/11	8	46.71	6	47.80	46.75	2	4,172	0.05%
2021/08/10	0	0.00	3	48.25	47.65	-3	4,156	-0.07%
2021/08/09	2	48.55	4	48.31	48.15	-2	4,196	-0.05%
2021/08/06	3	49.27	1	49.85	49.30	2	4,195	0.05%
2021/08/03	1	48.45	0	0.00	48.30	1	4,189	0.02%
2021/08/02	0	0.00	2	48.20	48.30	-2	4,211	-0.05%
2021/07/28	0	0.00	3	47.60	47.50	-3	4,284	-0.07%
2021/07/16	2	48.30	2	48.40	48.40	0	4,759	0.00%
2021/07/15	2	48.35	2	48.25	48.25	0	4,889	0.00%
2021/07/14	2	48.40	2	48.30	48.20	0	4,920	0.00%
2021/07/13	31	50.06	33	50.27	49.05	-2	4,891	-0.04%
2021/07/12	3	48.77	3	48.93	49.15	0	4,678	0.00%
2021/07/08	3	48.27	3	48.38	48.00	0	4,671	0.00%
2021/07/07	2	47.95	6	48.19	47.65	-4	4,704	-0.09%
2021/07/06	1	48.30	0	0.00	48.15	1	4,780	0.02%
2021/07/05	8	48.23	5	48.33	48.40	3	5,033	0.06%
2021/06/30	4	47.69	1	47.65	47.60	3	5,155	0.06%
2021/06/28	4	47.95	2	48.30	48.00	2	5,210	0.04%
2021/06/25	1	48.00	1	47.55	47.55	0	5,209	0.00%
2021/06/23	9	47.84	13	48.20	48.40	-4	5,236	-0.08%
2021/06/22	21	48.37	10	48.68	47.65	11	5,254	0.21%
2021/06/21	2	45.70	1	45.55	46.05	1	5,322	0.02%
2021/06/18	1	46.25	5	46.53	46.60	-4	5,441	-0.07%
2021/06/17	0	0.00	1	46.05	46.05	-1	5,455	-0.02%
2021/06/16	0	0.00	1	45.50	45.20	-1	5,456	-0.02%
2021/06/15	1	45.60	0	0.00	45.85	1	5,487	0.02%
2021/06/11	0	0.00	1	45.25	45.15	-1	5,528	-0.02%
2021/06/10	0	0.00	10	44.80	44.80	-10	5,529	-0.18%
2021/06/09	10	44.60	11	44.30	44.25	-1	5,598	-0.02%
2021/06/07	5	43.15	5	43.70	43.70	0	5,700	0.00%
2021/06/03	0	0.00	6	44.69	44.65	-6	5,781	-0.10%
2021/06/01	0	0.00	10	44.83	45.15	-10	5,826	-0.17%
2021/05/31	2	44.55	1	44.40	44.40	1	5,866	0.02%
2021/05/28	5	44.45	0	0.00	44.40	5	5,942	0.08%
2021/05/27	0	0.00	1	43.75	44.00	-1	6,162	-0.02%
2021/05/26	0	0.00	19	43.98	43.90	-19	6,521	-0.29%
2021/05/25	15	44.25	0	0.00	44.10	15	6,577	0.23%
2021/05/24	3	42.55	3	42.90	43.50	0	6,656	0.00%
2021/05/21	2	43.65	4	43.60	43.60	-2	6,773	-0.03%
2021/05/20	25	45.15	10	43.92	43.40	15	6,861	0.22%
2021/05/17	0	0.00	1	39.00	38.95	-1	6,581	-0.02%
2021/05/13	1	41.05	0	0.00	40.30	1	6,499	0.02%
2021/05/11	2	43.90	20	43.58	43.15	-18	6,383	-0.28%
2021/05/07	23	46.04	0	0.00	46.25	23	6,321	0.36%
2021/05/04	2	46.13	2	46.45	45.65	0	6,305	0.00%
2021/05/03	0	0.00	2	48.35	47.90	-2	6,201	-0.03%
2021/04/29	9	50.66	10	49.90	49.70	-1	6,115	-0.02%
2021/04/28	3	51.20	10	50.94	51.10	-7	6,010	-0.12%
2021/04/27	0	0.00	2	50.00	49.70	-2	6,008	-0.03%
2021/04/26	13	50.52	0	0.00	50.20	13	6,016	0.22%
2021/04/23	10	50.20	2	49.60	49.95	8	6,022	0.13%
2021/04/22	0	0.00	10	51.00	49.45	-10	6,073	-0.16%
2021/04/21	22	52.77	10.2	52.40	51.60	11.8	6,049	0.20%
2021/04/20	0	0.00	1	51.00	51.40	-1	5,941	-0.02%
2021/04/19	13	50.50	1	50.40	50.40	12	5,948	0.20%
2021/04/16	1	50.00	0	0.00	50.00	1	5,981	0.02%
2021/04/14	1	49.30	98	49.38	49.30	-97	6,013	-1.61%
2021/04/13	3	51.33	0	0.00	50.40	3	5,978	0.05%
2021/04/12	9	52.01	0	0.00	51.90	9	5,958	0.15%
2021/04/09	8	53.54	212	53.51	53.10	-204	5,898	-3.46%	大賣/鉅額交易
2021/04/08	203	52.10	5	50.70	51.90	198	5,649	3.50%	大買/鉅額交易
2021/04/01	1.1	49.21	1	49.35	49.25	0.1	5,532	0.00%
2021/03/31	1	49.50	6	49.60	49.35	-5	5,526	-0.09%
2021/03/30	31	49.20	1	49.15	49.25	30	5,499	0.55%
2021/03/29	56	49.48	10	49.10	49.25	46	5,489	0.84%
2021/03/26	39	49.50	0	0.00	49.35	39	5,473	0.71%
2021/03/25	1.1	49.55	10	48.60	48.75	-8.9	5,488	-0.16%
2021/03/24	2	50.35	3	51.63	50.10	-1	5,418	-0.02%
2021/03/23	0	0.00	8	49.58	50.10	-8	5,105	-0.16%
2021/03/22	0	0.00	6	48.81	48.80	-6	4,990	-0.12%
2021/03/19	1	47.95	3	47.95	48.20	-2	5,002	-0.04%
2021/03/18	8	48.51	0	0.00	48.45	8	5,019	0.16%
2021/03/17	2	48.35	0	0.00	48.10	2	5,086	0.04%
2021/03/16	0	0.00	10	47.60	47.45	-10	5,151	-0.19%
2021/03/15	0	0.00	12	47.70	47.90	-12	5,377	-0.22%
2021/03/12	26	47.10	15	46.96	47.10	11	5,348	0.21%
2021/03/11	2	46.75	2	46.65	46.75	0	5,456	0.00%
2021/03/10	0	0.00	1	47.05	46.45	-1	5,480	-0.02%
2021/03/09	0	0.00	4.2	45.87	46.20	-4.2	5,507	-0.08%
2021/03/08	2	46.18	8	46.18	46.05	-6	5,647	-0.11%
2021/03/05	6	46.23	0	0.00	46.10	6	5,728	0.10%
2021/03/04	0	0.00	3	46.55	46.60	-3	5,879	-0.05%
2021/03/03	0	0.00	3	46.30	46.30	-3	5,918	-0.05%
2021/03/02	21	47.14	7	46.69	46.10	14	5,904	0.24%
2021/02/26	15	46.53	7	45.94	46.20	8	5,786	0.14%
2021/02/25	0	0.00	14	45.61	45.55	-14	5,606	-0.25%
2021/02/24	10	45.35	71	44.97	45.35	-61	5,603	-1.09%
2021/02/23	1	45.30	2	45.10	45.30	-1	5,524	-0.02%
2021/02/22	0	0.00	1	44.75	44.80	-1	5,452	-0.02%
2021/02/18	50	43.80	0	0.00	43.80	50	5,408	0.92%
2021/02/03	2	42.20	2	42.50	42.40	0	5,774	0.00%
2021/01/28	0	0.00	5	41.95	42.00	-5	6,151	-0.08%
2021/01/26	2	42.50	0	0.00	41.80	2	6,609	0.03%
2021/01/25	1	42.45	0	0.00	42.30	1	6,623	0.02%
2021/01/21	1	41.30	0	0.00	41.25	1	6,639	0.02%
2021/01/20	3	42.08	0	0.00	41.65	3	6,698	0.04%
2021/01/18	2	42.70	0	0.00	42.85	2	6,626	0.03%
2021/01/15	2	43.33	0	0.00	43.30	2	6,674	0.03%
2021/01/13	1	43.75	0	0.00	43.70	1	6,588	0.02%
2021/01/12	2	43.63	0	0.00	43.20	2	6,569	0.03%
2021/01/06	1	43.20	0	0.00	43.40	1	6,616	0.02%
2021/01/05	1	44.25	4	44.03	44.15	-3	6,611	-0.05%
2020/12/31	4	43.41	0	0.00	43.35	4	6,580	0.06%
2020/12/29	1	43.30	0	0.00	43.05	1	6,593	0.02%
2020/12/28	0	0.00	5	43.45	43.60	-5	6,551	-0.08%
2020/12/25	2	43.30	0	0.00	43.50	2	6,524	0.03%
2020/12/24	3	43.70	0	0.00	43.45	3	6,514	0.05%
2020/12/22	2	43.25	0	0.00	42.90	2	6,618	0.03%
2020/12/21	3	43.43	11	43.30	43.70	-8	6,677	-0.12%
2020/12/18	2	44.43	0	0.00	44.10	2	6,650	0.03%
2020/12/17	12	45.35	0	0.00	44.70	12	6,631	0.18%
2020/12/16	5	44.85	5	44.95	44.80	0	6,606	0.00%
2020/12/15	2	44.10	0	0.00	43.85	2	6,726	0.03%
2020/12/14	3	44.75	3	45.05	45.35	0	6,671	0.00%
2020/12/11	8	44.84	8	45.20	45.00	0	6,626	0.00%
2020/12/10	4	46.10	13	46.26	45.85	-9	6,549	-0.14%
2020/12/09	0	0.00	16	46.23	46.55	-16	6,431	-0.25%
2020/12/08	20	45.30	20	44.80	44.80	0	6,235	0.00%
2020/12/07	255	46.02	251	46.11	45.25	4	6,283	0.06%	大買/大賣/
2020/12/04	26	45.23	21	45.11	45.20	5	6,218	0.08%
2020/12/03	20	45.55	20	45.05	45.05	0	6,188	0.00%
2020/12/02	15	45.96	10	45.95	45.55	5	6,174	0.08%
2020/12/01	4	45.04	3	45.22	45.60	1	6,077	0.02%
2020/11/30	1	45.45	0	0.00	44.85	1	6,089	0.02%
2020/11/27	0	0.00	1	44.50	44.55	-1	6,023	-0.02%
2020/11/26	1	43.85	0	0.00	44.20	1	6,021	0.02%
2020/11/24	11	44.85	0	0.00	44.45	11	6,024	0.18%
2020/11/23	0	0.00	1	44.40	44.35	-1	5,947	-0.02%
2020/11/20	0	0.00	5	44.15	44.15	-5	5,967	-0.08%
2020/11/18	0	0.00	1	43.55	43.50	-1	6,266	-0.02%
2020/11/17	4	43.60	0	0.00	43.40	4	6,470	0.06%
2020/11/16	5	43.85	14	43.94	43.85	-9	6,809	-0.13%
2020/11/11	0	0.00	4	42.61	42.95	-4	8,502	-0.05%
2020/11/10	0	0.00	11	42.67	42.40	-11	8,790	-0.13%
2020/11/06	0	0.00	1	42.15	41.75	-1	8,994	-0.01%
2020/11/04	1	40.65	1	41.10	41.00	0	8,951	0.00%
2020/11/03	38	42.03	39	41.19	41.10	-1	8,923	-0.01%
2020/10/30	0	0.00	6	39.28	39.15	-6	8,664	-0.07%
2020/10/29	1	39.10	0	0.00	39.70	1	8,671	0.01%
2020/10/28	3	40.38	0	0.00	39.80	3	8,670	0.03%
2020/10/26	2	41.60	4	41.40	41.60	-2	8,638	-0.02%
2020/10/23	1	41.15	0	0.00	41.05	1	8,658	0.01%
2020/10/22	10	41.53	0	0.00	41.45	10	8,666	0.12%
2020/10/21	4	41.70	0	0.00	41.85	4	8,717	0.05%
2020/10/20	0	0.00	3	41.05	41.25	-3	8,842	-0.03%
2020/10/19	7	41.34	5	41.59	41.35	2	9,033	0.02%
2020/10/16	6	40.70	11	41.11	40.65	-5	9,143	-0.05%
2020/10/15	0	0.00	32	41.48	41.50	-32	9,288	-0.34%
2020/10/14	0	0.00	2	40.25	40.65	-2	9,290	-0.02%
2020/10/13	3	40.15	0	0.00	40.25	3	9,699	0.03%
2020/10/06	1	40.25	3	40.45	40.20	-2	10,697	-0.02%
2020/09/30	0	0.00	1	38.90	39.20	-1	11,182	-0.01%
2020/09/29	3	38.85	0	0.00	38.95	3	11,398	0.03%
2020/09/28	27	38.40	0	0.00	39.05	27	11,633	0.23%
2020/09/25	3	38.25	0	0.00	38.05	3	12,069	0.02%
2020/09/24	1	40.20	0	0.00	39.75	1	12,326	0.01%
2020/09/23	1	41.40	0	0.00	41.50	1	12,635	0.01%
2020/09/22	6	41.86	0	0.00	41.65	6	12,801	0.05%
2020/09/21	1	42.85	1	43.15	42.75	0	12,838	0.00%
2020/09/18	1	43.55	2	43.40	43.60	-1	12,859	-0.01%
2020/09/17	1	42.50	0	0.00	42.55	1	12,775	0.01%
2020/09/16	0	0.00	0	42.05	42.05	0	12,830	0.00%
2020/09/15	6	42.05	0	0.00	41.85	6	12,858	0.05%
2020/09/11	1	41.50	1	41.55	41.30	0	12,902	0.00%
2020/09/10	2	43.03	1	43.25	42.25	1	12,834	0.01%
2020/09/09	3	41.95	0	0.00	42.20	3	12,751	0.02%
2020/09/07	1	43.60	0	0.00	43.50	1	12,664	0.01%
2020/09/04	3	44.33	2	44.25	44.45	1	12,725	0.01%
2020/09/03	190	45.02	177	45.16	45.15	13	12,660	0.10%	大買/大賣/
2020/09/02	2	44.60	1	44.90	44.60	1	12,555	0.01%
2020/09/01	0	0.00	3	44.12	44.20	-3	12,478	-0.02%
2020/08/28	5	43.25	4	42.78	43.50	1	12,488	0.01%
2020/08/27	5	43.31	1	44.00	43.20	4	12,500	0.03%
2020/08/26	1	44.05	4	44.10	44.10	-3	12,464	-0.02%
2020/08/25	4	44.95	6	44.88	44.75	-2	12,496	-0.02%
2020/08/24	6	44.36	38	44.58	44.60	-32	12,612	-0.25%
2020/08/21	62	44.19	32	44.63	43.95	30	12,397	0.24%
2020/08/20	8	43.63	3	43.40	43.35	5	12,262	0.04%
2020/08/19	15	48.52	22	48.77	48.15	-7	11,877	-0.06%
2020/08/18	37	49.74	87	50.55	48.15	-50	11,533	-0.43%
2020/08/17	127	48.53	64	48.78	49.65	63	10,644	0.59%	大買/
2020/08/14	35	44.22	103	44.32	45.15	-68	9,929	-0.68%	大賣/
2020/08/13	71	44.26	5	44.28	42.35	66	9,575	0.69%
2020/08/12	3	43.92	5	44.18	44.15	-2	9,310	-0.02%
2020/08/11	5	42.59	0	0.00	42.55	5	9,225	0.05%
2020/08/10	0	0.00	5	44.00	43.95	-5	9,200	-0.05%
2020/08/07	0	0.00	3	43.63	43.85	-3	9,266	-0.03%
2020/08/06	5	42.73	1	43.30	42.75	4	9,272	0.04%
2020/08/05	20	43.54	21	43.70	43.30	-1	9,427	-0.01%
2020/07/29	1	40.40	2	41.05	41.15	-1	9,659	-0.01%
2020/07/24	4	43.08	6	42.90	42.80	-2	9,622	-0.02%
2020/07/23	5	44.89	5	44.85	45.00	0	9,561	0.00%
2020/07/21	11.5	45.63	6	45.25	45.25	5.5	9,255	0.06%
2020/07/20	1	45.80	3	45.43	45.30	-2	9,126	-0.02%
2020/07/17	3	46.47	5	46.10	45.25	-2	9,072	-0.02%
2020/07/16	3	46.30	0	0.00	45.75	3	8,704	0.03%
2020/07/15	4	45.69	10	45.65	45.00	-6	8,611	-0.07%
2020/07/14	14	45.51	0	0.00	45.10	14	8,533	0.16%
2020/07/13	0	0.00	7.1	46.23	46.35	-7.1	8,375	-0.08%
2020/07/10	8	43.41	32	43.42	43.00	-24	7,946	-0.30%
2020/07/09	4	45.43	7	45.66	44.50	-3	7,828	-0.04%
2020/07/07	1	44.30	27	43.93	44.10	-26	7,491	-0.35%
2020/07/06	38	44.61	15	43.96	45.00	23	7,417	0.31%
2020/07/03	1	42.15	9.1	41.96	43.00	-8.1	7,059	-0.11%
2020/07/02	2	41.30	29	41.67	41.90	-27	6,805	-0.40%
2020/07/01	13	39.79	28	39.72	39.80	-15	6,455	-0.23%
2020/06/30	1	39.20	2	38.83	38.80	-1	6,322	-0.02%
2020/06/29	1	38.10	0	0.00	38.05	1	6,286	0.02%
2020/06/24	0	0.00	22	39.10	39.15	-22	6,262	-0.35%
2020/06/23	1	38.90	25	38.87	38.80	-24	6,272	-0.38%
2020/06/22	10	38.90	10	38.76	38.45	0	6,299	0.00%
2020/06/19	27	38.54	0	0.00	39.10	27	6,389	0.42%
2020/06/18	10	38.45	0	0.00	38.05	10	6,387	0.16%
2020/06/15	1	37.40	6	37.70	36.95	-5	6,711	-0.07%
2020/06/12	2	37.35	35	37.46	37.75	-33	6,765	-0.49%
2020/06/11	28	39.33	7	39.54	38.45	21	6,803	0.31%
2020/06/09	5	38.98	3	38.90	38.70	2	6,889	0.03%
2020/06/08	7	38.92	5.1	39.00	38.90	1.9	6,944	0.03%
2020/06/04	16	39.34	0	0.00	39.30	16	7,013	0.23%
2020/06/03	0	0.00	1	39.05	39.00	-1	6,890	-0.01%
2020/06/01	0	0.00	21	38.60	38.95	-21	6,885	-0.30%
2020/05/29	18	38.16	25	38.21	38.75	-7	7,206	-0.10%
2020/05/28	25	37.57	5	37.66	37.50	20	7,077	0.28%
2020/05/27	17	37.29	3	37.10	37.40	14	7,029	0.20%
2020/05/26	8	36.91	6	36.84	36.70	2	6,982	0.03%
2020/05/25	5	36.32	4	36.25	36.40	1	6,977	0.01%
2020/05/22	2	36.50	0	0.00	36.35	2	6,976	0.03%
2020/05/21	5	37.10	0	0.00	37.20	5	6,966	0.07%
2020/05/20	2	36.45	0	0.00	36.60	2	6,948	0.03%
2020/05/18	3	36.55	0	0.00	36.45	3	6,887	0.04%
2020/05/15	1	37.15	1	37.20	37.60	0	6,813	0.00%
2020/05/14	17	38.33	8	38.62	37.65	9	6,773	0.13%
2020/05/13	13	39.00	3	39.05	39.05	10	6,663	0.15%
2020/05/12	38	39.75	43	39.57	39.70	-5	6,607	-0.08%
2020/05/11	12	40.02	13	40.83	41.10	-1	6,463	-0.02%
2020/05/06	20	38.69	5	38.45	38.35	15	6,115	0.25%
2020/05/05	2	39.33	0	0.00	38.80	2	6,120	0.03%
2020/05/04	5	39.22	0	0.00	39.00	5	6,133	0.08%
2020/04/29	143	39.00	143	39.14	38.90	0	6,134	0.00%	大買/大賣/
2020/04/28	5	38.83	9	39.15	38.65	-4	6,167	-0.06%
2020/04/27	1	39.40	0	0.00	39.35	1	6,181	0.02%
2020/04/24	1	39.20	0	0.00	39.05	1	6,160	0.02%
2020/04/23	12	39.76	0	0.00	39.20	12	6,150	0.20%
2020/04/22	0	0.00	4	38.43	39.35	-4	6,099	-0.07%
2020/04/21	5	39.04	0	0.00	38.15	5	6,082	0.08%
2020/04/20	2	39.60	18	39.63	39.60	-16	6,081	-0.26%
2020/04/17	4	39.46	0	0.00	39.45	4	6,056	0.07%
2020/04/16	1	40.00	7	39.66	40.00	-6	5,942	-0.10%
2020/04/15	3	40.50	0	0.00	39.90	3	5,908	0.05%
2020/04/14	2	40.20	30	39.73	39.80	-28	5,819	-0.48%
2020/04/13	1	39.60	5	40.02	39.60	-4	5,773	-0.07%
2020/04/09	32	38.78	0	0.00	38.60	32	5,704	0.56%
2020/04/07	10	36.03	10	36.20	36.60	0	5,546	0.00%
2020/04/06	0	0.00	10	34.10	34.50	-10	5,576	-0.18%
2020/03/31	11	33.40	0	0.00	33.10	11	5,529	0.20%
2020/03/30	10	31.85	10	32.03	33.20	0	5,552	0.00%
2020/03/26	21	31.41	25	31.53	32.90	-4	5,468	-0.07%
2020/03/25	4	31.20	16	31.30	31.60	-12	5,359	-0.22%
2020/03/24	11	28.05	4	27.75	29.00	7	5,227	0.13%
2020/03/23	13	26.62	18	26.63	26.40	-5	5,163	-0.10%
2020/03/20	15	28.70	5	30.10	28.00	10	5,115	0.20%
2020/03/19	3	27.65	7	27.65	27.45	-4	4,974	-0.08%
2020/03/18	5	30.60	4	31.13	30.40	1	4,854	0.02%
2020/03/16	3	31.55	3	33.75	31.55	0	4,763	0.00%
2020/03/13	13	32.00	10	32.50	33.15	3	4,720	0.06%
2020/03/12	2	36.18	12	35.89	35.40	-10	4,616	-0.22%
2020/03/11	20	39.24	0	0.00	38.30	20	4,541	0.44%
2020/03/10	7	38.44	0	0.00	39.50	7	4,507	0.16%
2020/03/09	1	39.30	0	0.00	39.10	1	4,432	0.02%
2020/03/06	18	41.21	5	41.00	41.05	13	4,384	0.30%
2020/03/05	5	41.60	5	41.63	41.70	0	4,371	0.00%
2020/03/04	12	41.52	10	41.76	41.50	2	4,306	0.05%
2020/03/03	0	0.00	1	40.40	40.40	-1	3,901	-0.03%
2020/03/02	1	36.80	0	0.00	36.75	1	3,833	0.03%
2020/02/27	1	36.00	0	0.00	36.00	1	3,885	0.03%
2020/02/24	2	38.20	0	0.00	38.25	2	3,975	0.05%
2020/02/20	0	0.00	8	39.22	38.85	-8	4,155	-0.19%
2020/02/19	2	39.05	2	39.10	39.00	0	4,223	0.00%
2020/02/17	11	39.28	2	39.25	39.20	9	4,805	0.19%
2020/02/14	10	39.45	7	39.35	39.60	3	4,990	0.06%
2020/02/12	4	39.18	4	39.64	39.65	0	5,443	0.00%
2020/02/11	15	38.79	0	0.00	38.70	15	5,693	0.26%
2020/02/10	0	0.00	5	38.33	38.00	-5	5,705	-0.09%
2020/02/06	5	38.72	0	0.00	39.10	5	5,791	0.09%
2020/02/05	3	38.03	3	38.10	37.95	0	5,844	0.00%
2020/02/04	9	37.46	12	37.70	37.90	-3	5,862	-0.05%
2020/02/03	8	35.21	25	34.57	36.15	-17	5,972	-0.28%
2020/01/31	5	37.85	60	37.15	37.65	-55	6,089	-0.90%
2020/01/20	1	43.10	1	43.10	43.00	0	6,059	0.00%
2020/01/16	0	0.00	1	43.10	43.00	-1	6,220	-0.02%
2020/01/10	1	41.85	1	42.15	41.55	0	6,861	0.00%
2020/01/08	1	41.65	1	41.90	41.65	0	7,213	0.00%
2020/01/06	0	0.00	7	42.50	42.30	-7	7,520	-0.09%
2020/01/02	108	44.00	106	44.06	43.95	2	7,537	0.03%	大買/大賣/
2019/12/31	3	43.30	8	43.83	43.90	-5	7,530	-0.07%
2019/12/30	17	43.87	8	43.36	43.80	9	7,526	0.12%
2019/12/27	0	0.00	1	42.50	42.40	-1	7,456	-0.01%
2019/12/26	1	42.40	10	43.00	42.45	-9	7,499	-0.12%
2019/12/25	17	43.43	58	43.42	43.40	-41	7,535	-0.54%
2019/12/24	0	0.00	5	42.75	43.00	-5	7,682	-0.07%
2019/12/17	1	42.50	0	0.00	42.50	1	9,478	0.01%
2019/12/16	30	42.30	0	0.00	42.30	30	9,664	0.31%
2019/12/12	1	42.50	1	42.25	42.20	0	9,738	0.00%
2019/12/11	170	42.23	169	42.37	42.45	1	9,729	0.01%	大買/大賣/
2019/12/10	11	41.85	0	0.00	41.90	11	9,716	0.11%
2019/12/05	160	42.46	160	42.67	42.75	0	9,736	0.00%	大買/大賣/
2019/12/03	11	42.21	0.9	42.55	42.55	10.2	9,881	0.10%
2019/12/02	2	41.80	2	41.80	42.10	0	9,907	0.00%
2019/11/29	2	43.88	0	0.00	43.10	2	9,912	0.02%
2019/11/26	0	0.00	1	44.20	43.80	-1	10,142	-0.01%
2019/11/25	30	43.55	0	0.00	43.70	30	10,121	0.30%
2019/11/21	6	42.89	0	0.00	43.30	6	10,169	0.06%
2019/11/20	9	43.57	1.1	43.79	43.60	7.9	10,174	0.08%
2019/11/15	0	0.00	14	45.17	45.15	-14	10,529	-0.13%
2019/11/14	4	44.93	2	45.65	44.60	2	10,787	0.02%
2019/11/13	10	46.00	10	45.87	45.00	0	10,608	0.00%
2019/11/08	1	45.25	0	0.00	45.80	1	10,661	0.01%
2019/11/06	1	44.05	0	43.90	43.90	1	10,756	0.01%
2019/11/05	2	44.75	0	0.00	44.80	2	10,814	0.02%
2019/11/04	4	44.75	4.1	44.70	44.55	-0.1	10,889	0.00%
2019/11/01	1	44.60	5	44.68	45.10	-4	10,937	-0.04%
2019/10/31	5	44.93	2	45.30	44.65	3	11,096	0.03%
2019/10/29	0	0.00	11	44.45	43.90	-11	11,419	-0.10%
2019/10/28	0	0.00	30	43.25	44.45	-30	11,889	-0.25%
2019/10/25	10	43.40	0	0.00	44.00	10	12,331	0.08%
2019/10/24	1	44.35	0	0.00	44.50	1	12,331	0.01%
2019/10/23	21	45.50	11	45.88	44.25	10	12,367	0.08%
2019/10/22	1	44.50	0	0.00	44.65	1	12,109	0.01%
2019/10/21	3	44.73	11	43.85	44.15	-8	12,029	-0.07%
2019/10/18	1	44.05	2	44.28	44.25	-1	11,964	-0.01%
2019/10/17	2	44.10	13	43.94	43.95	-11	11,898	-0.09%
2019/10/16	19	42.73	9	42.77	43.05	10	11,706	0.09%
2019/10/15	1	42.50	24	42.00	43.00	-23	11,656	-0.20%
2019/10/14	134	40.99	141	41.00	41.05	-7	11,486	-0.06%	大買/大賣/
2019/10/09	45	39.69	10	39.35	40.00	35	11,506	0.30%
2019/10/08	5	39.50	0	0.00	39.40	5	11,470	0.04%
2019/10/04	1	40.75	1	40.60	40.30	0	11,366	0.00%
2019/10/03	3	40.87	3	40.95	40.95	0	11,301	0.00%
2019/10/02	12	41.05	3	41.03	41.50	9	11,253	0.08%
2019/10/01	2	41.00	2	41.35	40.80	0	11,251	0.00%
2019/09/27	26	41.71	10	41.39	40.75	16	11,202	0.14%
2019/09/26	6	43.58	8	43.51	42.90	-2	11,061	-0.02%
2019/09/25	6	43.48	3	43.17	44.40	3	10,781	0.03%
2019/09/24	14	43.60	32	43.63	42.30	-18	10,420	-0.17%
2019/09/23	4	42.53	29	42.53	43.00	-25	9,990	-0.25%
2019/09/20	22	40.36	2	40.53	40.50	20	9,512	0.21%
2019/09/19	17	40.56	21	40.49	40.90	-4	9,340	-0.04%
2019/09/18	0	0.00	5	39.68	39.30	-5	9,139	-0.05%
2019/09/17	252	39.50	258	39.59	39.65	-6	9,184	-0.07%	大買/大賣/
2019/09/16	27	39.31	0	0.00	38.95	27	9,198	0.29%
2019/09/10	25	38.28	24	38.38	38.45	1	9,456	0.01%
2019/09/09	7	39.03	10	39.23	38.80	-3	9,595	-0.03%
2019/09/06	5	39.85	0	0.00	39.85	5	9,703	0.05%
2019/09/05	91	40.50	102	40.50	40.20	-11	9,706	-0.11%	大賣/
2019/09/04	205	39.62	205	39.77	39.45	0	9,843	0.00%	大買/大賣/
2019/09/03	3	39.67	2	39.65	39.25	1	9,840	0.01%
2019/09/02	17	39.89	16	40.02	40.00	1	9,811	0.01%
2019/08/30	2	39.65	8	39.66	39.30	-6	9,798	-0.06%
2019/08/29	8	39.49	4	39.18	39.30	4	9,735	0.04%
2019/08/28	4	38.50	0	0.00	38.40	4	9,662	0.04%
2019/08/27	147	39.51	150	39.67	39.05	-3	9,707	-0.03%	大買/大賣/
2019/08/26	3	39.12	2	39.40	38.85	1	9,759	0.01%
2019/08/23	2	40.35	8	40.53	40.30	-6	9,702	-0.06%
2019/08/22	41	40.71	37	40.65	40.25	4	9,635	0.04%
2019/08/21	12	40.64	11	40.89	40.40	1	9,495	0.01%
2019/08/20	110	42.53	9.1	41.32	40.95	100.9	9,382	1.08%	大買/
2019/08/19	4	41.91	3	40.50	42.10	1	9,110	0.01%
2019/08/16	5	39.50	9	40.05	39.40	-4	8,779	-0.05%
2019/08/15	1	38.20	1	38.50	39.30	0	8,662	0.00%
2019/08/14	9	38.57	7	38.67	38.85	2	8,454	0.02%
2019/08/13	6	38.30	3	38.60	38.15	3	8,299	0.04%
2019/08/12	22	37.78	7	37.50	38.25	15	8,147	0.18%
2019/08/08	44	36.84	45	37.15	37.45	-1	8,101	-0.01%
2019/08/07	4	36.15	1	36.50	35.80	3	7,973	0.04%
2019/08/06	0	0.00	20	35.00	36.50	-20	7,923	-0.25%
2019/08/05	3	36.73	2	37.20	35.50	1	7,981	0.01%
2019/08/02	8	35.90	9	35.68	36.10	-1	8,069	-0.01%
2019/08/01	8	38.71	8	38.67	37.80	0	7,916	0.00%
2019/07/31	14	37.40	57	37.78	37.60	-43	7,619	-0.56%
2019/07/29	11	38.77	3	39.78	40.10	8	7,321	0.11%
2019/07/26	1	37.60	15	37.62	38.00	-14	6,850	-0.20%
2019/07/25	0	0.00	2	35.20	35.20	-2	6,447	-0.03%
2019/07/24	10	34.20	20	34.65	34.70	-10	6,379	-0.16%
2019/07/23	24	33.98	3	34.30	33.95	21	6,406	0.33%
2019/07/22	0	0.00	1	32.55	32.60	-1	6,385	-0.02%
2019/07/18	0	0.00	7	32.10	31.75	-7	6,642	-0.11%
2019/07/16	2	31.45	0	0.00	31.60	2	7,109	0.03%
2019/07/12	90	32.00	91	32.11	32.75	-1	7,870	-0.01%
2019/07/09	100	31.90	0	0.00	31.70	100	8,744	1.14%
2019/07/03	6	31.78	6	31.50	31.70	0	8,946	0.00%
2019/07/02	1	31.90	0	0.00	31.90	1	8,987	0.01%
2019/07/01	1	31.90	6	31.75	31.80	-5	8,977	-0.06%
2019/06/27	0	0.00	10	31.45	31.40	-10	9,042	-0.11%
2019/06/26	2	31.10	2	31.05	30.95	0	9,017	0.00%
2019/06/24	2	30.85	3	31.10	31.35	-1	9,031	-0.01%
2019/06/20	7	31.70	18	31.88	31.55	-11	9,042	-0.12%
2019/06/19	0	0.00	25	31.55	31.35	-25	9,019	-0.28%
2019/06/18	21	31.38	0	0.00	30.90	21	9,012	0.23%
2019/06/17	22	31.39	22	31.71	31.65	0	8,960	0.00%
2019/06/14	7	31.37	20	31.37	31.70	-13	8,869	-0.15%
2019/06/13	3	31.13	1	31.15	30.30	2	8,784	0.02%
2019/06/12	5	31.00	5	31.08	30.95	0	8,635	0.00%
2019/06/11	5	30.72	52	31.17	30.90	-47	8,568	-0.55%
2019/06/10	256	29.48	257	29.60	29.70	-1	8,327	-0.01%	大買/大賣/
2019/06/05	16	29.94	51	29.94	29.45	-35	8,346	-0.42%
2019/06/03	0	0.00	1	29.20	29.30	-1	8,318	-0.01%
2019/05/31	7	29.36	0	0.00	29.50	7	8,284	0.08%
2019/05/30	1	29.00	2	29.08	29.10	-1	8,178	-0.01%
2019/05/29	0	0.00	2	27.85	28.50	-2	8,066	-0.02%
2019/05/28	10	28.19	9	28.22	28.20	1	8,087	0.01%
2019/05/27	2	28.38	0	0.00	28.40	2	8,120	0.02%
2019/05/24	4	29.05	5	29.16	28.80	-1	8,229	-0.01%
2019/05/23	1	28.50	0	0.00	28.30	1	8,526	0.01%
2019/05/22	1	29.30	1	29.20	29.30	0	8,768	0.00%
2019/05/21	5	27.30	50	28.05	28.35	-45	8,744	-0.51%
2019/05/20	10	29.08	0	0.00	28.80	10	8,639	0.12%
2019/05/17	2	29.95	2	30.10	29.30	0	8,650	0.00%
2019/05/16	2	30.40	2	29.65	29.65	0	8,642	0.00%
2019/05/15	2	30.20	2	29.50	30.40	0	8,664	0.00%
2019/05/14	4	28.55	7	28.71	29.40	-3	8,779	-0.03%
2019/05/13	3	28.93	5	28.78	28.80	-2	8,781	-0.02%
2019/05/10	7	29.61	10	29.97	29.30	-3	8,700	-0.03%
2019/05/09	2	31.40	2	30.98	29.85	0	8,496	0.00%
2019/05/08	1	31.15	0	0.00	32.60	1	8,255	0.01%
2019/05/07	2	31.65	0	0.00	31.90	2	8,191	0.02%
2019/05/03	144	31.99	144	32.21	32.20	0	8,101	0.00%	大買/大賣/
2019/05/02	2	32.65	3	32.92	31.65	-1	8,021	-0.01%
2019/04/30	29	32.60	0	0.00	32.70	29	7,886	0.37%
2019/04/29	5	32.10	7	32.54	32.50	-2	7,864	-0.03%
2019/04/26	25	32.04	1	32.40	31.95	24	7,719	0.31%
2019/04/25	4	32.68	0	0.00	33.00	4	7,569	0.05%
2019/04/24	114	34.20	114	34.34	33.40	0	7,424	0.00%	大買/大賣/
2019/04/23	3	33.70	2	34.13	34.05	1	7,217	0.01%
2019/04/22	13	34.66	15	34.78	34.90	-2	7,052	-0.03%
2019/04/19	6	33.38	132	33.60	33.90	-126	6,699	-1.88%	大賣/鉅額交易
2019/04/18	36	31.89	37	31.41	31.05	-1	6,335	-0.02%
2019/04/17	7	31.59	15	31.04	30.90	-8	5,978	-0.13%
2019/04/16	0	0.00	1	29.00	29.10	-1	5,326	-0.02%
2019/04/15	1	28.65	2	29.23	29.05	-1	5,228	-0.02%
2019/04/12	0	0.00	5	28.12	28.55	-5	4,942	-0.10%
2019/04/11	7	27.66	2	28.33	27.40	5	4,789	0.10%
2019/04/10	1	27.70	1	27.90	27.75	0	4,728	0.00%
2019/04/09	1	28.05	6	28.28	28.15	-5	4,694	-0.11%
2019/04/08	100	28.07	6	28.07	27.60	94	4,598	2.04%
2019/04/03	0	0.00	10	27.48	27.55	-10	4,525	-0.22%
2019/04/02	1	27.45	6	27.43	27.30	-5	4,451	-0.11%
2019/04/01	0	0.00	14	26.67	26.85	-14	4,335	-0.32%
2019/03/29	6	26.13	0	0.00	26.20	6	4,264	0.14%
2019/03/27	10	26.56	5	26.77	26.40	5	4,278	0.12%
2019/03/26	6	26.83	1	26.75	26.70	5	4,252	0.12%
2019/03/25	1	27.40	0	0.00	27.30	1	4,195	0.02%
2019/03/21	5	27.50	1	27.70	27.60	4	4,118	0.10%
2019/03/18	1	27.25	2	27.10	27.15	-1	4,094	-0.02%
2019/03/15	1	26.50	0	0.00	26.35	1	4,022	0.02%
2019/03/13	2	26.35	0	0.00	26.35	2	4,123	0.05%
2019/03/08	1	25.85	0	0.00	25.90	1	4,399	0.02%
2019/03/05	2	27.15	2	26.80	26.80	0	4,631	0.00%
2019/03/04	2	26.90	0	0.00	27.20	2	4,629	0.04%
2019/02/27	6	26.90	0	0.00	26.95	6	4,627	0.13%
2019/02/26	4	27.70	0	0.00	27.55	4	4,598	0.09%
2019/02/25	8	28.32	3	28.05	28.00	5	4,602	0.11%
2019/02/22	61	28.28	45	28.66	27.90	16	4,499	0.36%
2019/02/21	0	0.00	5	28.30	28.10	-5	4,163	-0.12%
2019/02/20	1	26.40	0	0.00	26.10	1	3,902	0.03%
2019/02/19	0	0.00	1	26.10	26.10	-1	3,977	-0.03%
2019/02/18	1	26.30	8	26.24	26.20	-7	3,985	-0.18%
2019/02/15	2	25.50	37	25.76	25.70	-35	3,985	-0.88%
2019/02/14	0	0.00	3	26.28	26.10	-3	3,947	-0.08%
2019/02/13	76	25.94	87	26.02	26.15	-11	3,840	-0.29%
2019/02/12	12	24.79	2	25.15	25.20	10	3,643	0.27%
2019/01/30	0	0.00	2	23.95	23.90	-2	3,717	-0.05%
2019/01/29	0	0.00	5	23.90	23.90	-5	3,777	-0.13%
2019/01/25	0	0.00	1	23.95	24.15	-1	4,225	-0.02%
2019/01/11	1	23.75	9	23.99	23.85	-8	4,732	-0.17%
2019/01/10	37	24.44	0	0.00	24.30	37	4,712	0.79%
2019/01/09	7	23.48	0	0.00	23.70	7	4,626	0.15%
2018/12/13	3	24.65	3	24.30	24.30	0	5,184	0.00%
2018/12/06	0	0.00	1	24.10	24.05	-1	5,199	-0.02%
2018/12/04	1	26.20	0	0.00	25.85	1	5,252	0.02%
2018/12/03	3	25.65	0	0.00	25.65	3	5,211	0.06%
2018/11/30	5	24.60	5	24.28	24.65	0	5,075	0.00%
2018/11/29	0	0.00	1	23.95	23.85	-1	4,932	-0.02%
2018/11/28	5	23.85	5	23.85	23.85	0	4,935	0.00%
2018/11/26	1	23.40	2	23.40	23.40	-1	5,035	-0.02%
2018/11/22	5	24.35	0	0.00	23.40	5	5,337	0.09%
2018/11/16	1	23.80	0	0.00	23.40	1	6,028	0.02%
2018/11/14	5	23.65	15	23.60	23.50	-10	5,954	-0.17%
2018/11/08	3	23.30	3	23.45	23.00	0	6,121	0.00%
2018/11/05	0	0.00	1	23.15	23.30	-1	6,068	-0.02%
2018/11/02	0	0.00	3	24.60	23.40	-3	6,019	-0.05%
2018/11/01	5	21.75	8	22.05	22.45	-3	5,798	-0.05%
2018/10/31	3	20.93	3	21.13	21.10	0	5,804	0.00%
2018/10/30	0	0.00	2	20.15	20.10	-2	5,880	-0.03%
2018/10/29	20	19.90	21	20.42	20.70	-1	5,917	-0.02%
2018/10/26	6	19.83	0	0.00	19.50	6	5,994	0.10%
2018/10/24	3	20.18	2	20.60	20.50	1	6,087	0.02%
2018/10/22	0	0.00	2	21.35	21.40	-2	6,214	-0.03%
2018/10/19	2	20.70	0	0.00	20.90	2	6,444	0.03%
2018/10/18	8	21.50	0	0.00	21.50	8	6,626	0.12%
2018/10/17	6	21.50	2	22.15	21.50	4	6,694	0.06%
2018/10/16	6	21.30	2	21.55	21.20	4	6,683	0.06%
2018/10/15	0	0.00	1	21.00	20.85	-1	6,739	-0.01%
2018/10/09	1	22.95	0	0.00	22.85	1	6,952	0.01%
2018/10/05	18	23.10	3	23.23	23.15	15	7,080	0.21%
2018/10/02	0	0.00	1	26.20	25.90	-1	7,117	-0.01%
2018/09/28	0	0.00	36	26.00	26.15	-36	7,440	-0.48%
2018/09/27	0	0.00	0.1	26.10	26.15	-0.1	7,608	0.00%
2018/09/21	2	26.60	4	26.60	26.90	-2	9,259	-0.02%
2018/09/18	5	25.84	0	0.00	25.70	5	9,513	0.05%
2018/09/17	160	26.91	160	27.02	26.55	0	9,530	0.00%	大買/大賣/
2018/09/14	5	26.65	8	26.53	26.40	-3	9,515	-0.03%
2018/09/11	5	26.20	0	0.00	26.25	5	9,675	0.05%
2018/09/10	3	25.25	0	0.00	25.25	3	9,667	0.03%
2018/09/07	1	27.20	0	0.00	26.70	1	9,577	0.01%
2018/08/31	0	0.00	11	29.72	29.95	-11	9,765	-0.11%
2018/08/30	61	29.41	50	29.26	29.50	11	10,169	0.11%
2018/08/29	1	29.70	18	29.30	29.70	-17	10,391	-0.16%
2018/08/28	77	29.39	70	29.92	28.55	7	10,290	0.07%
2018/08/27	1	29.20	16	28.08	29.20	-15	9,920	-0.15%
2018/08/22	5	25.80	5	26.00	26.10	0	10,451	0.00%
2018/08/21	26	26.55	27	26.66	26.10	-1	10,782	-0.01%
2018/08/20	4	26.11	5	25.95	26.40	-1	11,334	-0.01%
2018/08/17	4	26.45	0	0.00	26.45	4	11,913	0.03%
2018/08/16	0	0.00	9	27.00	27.30	-9	12,388	-0.07%
2018/08/15	3	26.23	0	0.00	26.30	3	12,761	0.02%
2018/08/14	2	26.05	3	26.57	27.20	-1	12,882	-0.01%
2018/08/13	8	26.38	2	27.00	26.20	6	13,082	0.05%
2018/08/10	3	28.40	1	28.60	28.15	2	13,043	0.02%
2018/08/09	1	28.60	0	0.00	28.85	1	13,139	0.01%
2018/08/08	5	28.72	3	29.60	28.55	2	13,262	0.02%
2018/08/07	3	28.63	25	29.22	29.25	-22	13,330	-0.17%
2018/08/06	2	29.10	2	29.45	28.85	0	13,475	0.00%
2018/08/03	1	28.20	0	0.00	28.10	1	13,489	0.01%
2018/08/02	5	27.75	2	27.93	27.85	3	13,499	0.02%
2018/08/01	21	29.11	1	28.75	28.75	20	13,583	0.15%
2018/07/31	12	28.72	11	28.60	28.75	1	13,850	0.01%
2018/07/30	4	28.59	4	28.90	28.50	0	13,957	0.00%
2018/07/27	2	29.20	0	0.00	29.50	2	13,909	0.01%
2018/07/26	23	29.00	24	29.30	29.55	-1	13,809	-0.01%
2018/07/25	3	27.50	4	27.89	28.60	-1	13,605	-0.01%
2018/07/19	0	0.00	20	26.18	26.25	-20	13,169	-0.15%
2018/07/18	1	26.85	0	0.00	26.30	1	13,140	0.01%
2018/07/17	11	28.88	0	0.00	28.35	11	12,987	0.08%
2018/07/16	1	28.25	1	27.85	27.95	0	12,827	0.00%
2018/07/12	2	28.48	0	0.00	29.70	2	12,715	0.02%
2018/07/11	2	29.10	2	28.75	28.55	0	12,623	0.00%
2018/07/10	0	0.00	5	28.90	29.00	-5	12,559	-0.04%
2018/07/09	5	28.50	0	0.00	28.75	5	12,554	0.04%
2018/07/06	3	28.73	2	29.45	28.95	1	12,464	0.01%
2018/07/05	6	30.37	4	30.58	29.80	2	12,239	0.02%
2018/07/04	0	0.00	8	32.43	32.00	-8	12,022	-0.07%
2018/07/03	37	33.99	27	33.94	31.40	10	11,762	0.09%
2018/07/02	2	31.90	28	32.99	33.05	-26	10,803	-0.24%
2018/06/29	1	30.10	2	30.30	30.05	-1	10,327	-0.01%
2018/06/28	4	28.60	4	28.90	28.10	0	10,164	0.00%
2018/06/25	1	28.25	0	0.00	28.00	1	9,866	0.01%
2018/06/21	2	29.95	2	30.15	30.20	0	9,781	0.00%
2018/06/20	4	28.48	7	28.77	28.00	-3	9,678	-0.03%
2018/06/19	3	29.67	1	29.30	29.30	2	9,551	0.02%
2018/06/15	4	30.10	2	30.15	30.05	2	9,513	0.02%
2018/06/14	30	31.44	35	30.72	30.40	-5	9,442	-0.05%
2018/06/13	14	30.40	13	30.55	30.55	1	9,329	0.01%
2018/06/12	5	30.55	7	30.69	30.10	-2	9,261	-0.02%
2018/06/11	16	31.33	14	31.21	31.15	2	9,137	0.02%
2018/06/08	2	30.15	10	30.32	30.60	-8	9,001	-0.09%
2018/06/07	92	32.55	70	32.06	30.40	22	8,896	0.25%
2018/06/06	8	30.66	7	30.83	31.20	1	8,362	0.01%
2018/06/05	0	0.00	1	28.80	28.85	-1	8,033	-0.01%
2018/06/01	0	0.00	10	29.15	29.15	-10	7,814	-0.13%
2018/05/31	2	30.48	4	30.98	29.15	-2	7,709	-0.03%
2018/05/30	9	29.89	7	29.94	30.40	2	7,314	0.03%
2018/05/29	35	30.44	35	30.54	30.05	0	6,991	0.00%
2018/05/28	47	30.39	49	30.07	31.60	-2	6,615	-0.03%
2018/05/25	17	28.32	16	28.36	28.80	1	6,007	0.02%
2018/05/24	19	26.73	11	26.68	27.20	8	5,375	0.15%
2018/05/23	0	0.00	2	24.75	24.75	-2	4,844	-0.04%
2018/05/22	1	23.65	7	23.76	23.55	-6	4,373	-0.14%
2018/05/17	52	22.11	17	22.05	22.00	35	3,885	0.90%
2018/05/16	0	0.00	17.1	22.41	22.90	-17.1	3,734	-0.46%
2018/05/15	32	21.97	33	21.69	22.45	-1	3,591	-0.03%
2018/05/14	45	21.78	50	21.42	21.70	-5	3,452	-0.14%
2018/05/11	42	21.38	12	21.78	20.80	30	3,201	0.94%
2018/05/10	1	21.40	0	0.00	21.40	1	3,004	0.03%
2018/05/09	18	21.15	18	21.15	21.25	0	2,931	0.00%
2018/05/08	12	20.63	18	20.96	20.25	-6	2,728	-0.22%
2018/05/07	0	0.00	11	19.67	20.05	-11	2,354	-0.47%
2018/05/02	2	17.85	1	17.95	18.10	1	2,070	0.05%
2018/04/26	0	0.00	1	16.80	16.45	-1	2,077	-0.05%
2018/04/25	10	16.90	0	0.00	16.90	10	2,097	0.48%
2018/04/23	14	17.99	3	17.87	17.50	11	2,230	0.49%
2018/04/19	1	18.05	1	18.00	17.95	0	2,248	0.00%
2018/04/18	1	17.90	0	0.00	17.85	1	2,290	0.04%
2018/04/13	0	0.00	1	18.30	18.00	-1	2,320	-0.04%
2018/04/11	1	17.70	0	0.00	17.60	1	2,503	0.04%
2018/04/10	0	0.00	1	17.55	17.60	-1	2,774	-0.04%
2018/04/09	1	17.55	0	0.00	17.35	1	2,832	0.04%
2018/03/27	0	0.00	1	18.15	18.10	-1	3,704	-0.03%
2018/03/19	1	18.65	0	0.00	18.65	1	5,709	0.02%
2018/03/14	1	19.00	0	0.00	18.95	1	6,053	0.02%
2018/02/07	0	0.00	2	18.15	17.95	-2	6,990	-0.03%
2018/01/22	0	0.00	2	20.85	20.70	-2	7,401	-0.03%
2018/01/19	2	21.00	0	0.00	21.00	2	7,427	0.03%
2018/01/18	2	21.45	0	0.00	21.45	2	7,455	0.03%
2018/01/17	6	21.72	6	21.74	21.50	0	7,445	0.00%
2018/01/08	23	21.17	3	20.97	20.70	20	8,145	0.25%
2018/01/05	2	21.80	7	21.71	21.65	-5	8,371	-0.06%
2018/01/04	80	22.18	75	22.27	22.55	5	8,221	0.06%
2018/01/03	0	0.00	1	21.55	21.45	-1	7,920	-0.01%
2018/01/02	0	0.00	0.1	21.45	21.45	-0.1	7,853	0.00%