瀚宇博 (5469)-大昌券商分點個股進出

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
56.7
漲跌
▲1.5
漲幅
+2.72%
成交量
2,246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:14:30

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

瀚宇博 (5469)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	6	55.90	5	56.48	56.70	1	6,448	0.02%
2024/04/25	0	0.00	10	55.70	55.20	-10	6,443	-0.16%
2024/04/24	1	55.50	4	55.25	55.60	-3	6,451	-0.05%
2024/04/23	10	54.30	0	0.00	54.50	10	6,463	0.15%
2024/04/22	2	54.40	0	0.00	54.40	2	6,473	0.03%
2024/04/19	2	55.95	0	0.00	55.70	2	6,440	0.03%
2024/04/18	5	56.20	8	56.45	56.60	-3	6,405	-0.05%
2024/04/17	4	56.60	0	0.00	56.60	4	6,406	0.06%
2024/04/16	11	56.65	10	57.10	56.70	1	6,398	0.02%
2024/04/15	20.1	58.40	23	58.86	58.40	-2.9	6,339	-0.05%
2024/04/12	2	60.00	0	0.00	58.90	2	6,323	0.03%
2024/04/10	3.1	60.75	0	0.00	60.20	3.1	6,284	0.05%
2024/04/09	11	61.34	16	61.20	60.70	-5	6,302	-0.08%
2024/04/08	10	61.85	0	0.00	62.00	10	6,278	0.16%
2024/04/03	15	61.60	15	61.33	61.30	0	6,339	0.00%
2024/04/02	0	0.00	3	61.40	61.20	-3	6,315	-0.05%
2024/04/01	1	61.30	1	60.90	61.00	0	6,277	0.00%
2024/03/29	10	61.80	0	0.00	60.80	10	6,201	0.16%
2024/03/28	34	65.49	43	64.19	63.20	-9	5,938	-0.15%
2024/03/27	2	62.05	11	63.63	63.60	-9	5,614	-0.16%
2024/03/26	10	63.10	10	60.90	60.90	0	5,491	0.00%
2024/03/25	23	62.86	25	62.74	62.50	-2	5,434	-0.04%
2024/03/22	28	63.26	7	63.37	62.40	21	5,361	0.39%
2024/03/21	16	67.97	22	67.71	67.00	-6	5,175	-0.12%
2024/03/20	2	64.20	17.1	63.12	64.90	-15.1	4,423	-0.34%
2024/03/19	0	0.00	1.1	58.57	59.00	-1.1	4,056	-0.03%
2024/03/18	0	0.00	1.4	55.91	56.50	-1.4	3,911	-0.04%
2024/03/13	1	54.50	0	0.00	54.70	1	3,876	0.03%
2024/03/12	1	55.10	1	54.50	55.00	0	3,920	0.00%
2024/03/11	1.1	53.82	0	0.00	53.30	1.1	3,909	0.03%
2024/03/08	1.2	55.56	4	55.60	54.90	-2.8	3,921	-0.07%
2024/03/07	0.1	57.90	3	58.40	57.40	-2.9	4,168	-0.07%
2024/03/06	1	58.30	3	58.40	58.30	-2	4,347	-0.05%
2024/03/05	0	0.00	3	58.20	58.30	-3	4,428	-0.07%
2024/03/04	2	57.70	0	0.00	57.80	2	4,425	0.05%
2024/03/01	3	57.40	3	57.50	57.50	0	4,423	0.00%
2024/02/29	0	56.90	0	0.00	56.60	0	4,403	0.00%
2024/02/27	0	0.00	2	57.40	57.20	-2	4,392	-0.05%
2024/02/26	0	0.00	2	57.70	57.80	-2	4,359	-0.05%
2024/02/23	110	59.00	562	59.43	58.40	-452	4,341	-10.41%	大買/大賣/鉅額交易
2024/02/22	3	62.10	3	62.03	62.00	0	4,255	0.00%
2024/02/21	9	61.98	3	62.17	62.10	6	4,307	0.14%
2024/02/20	0	0.00	3	62.57	62.50	-3	4,307	-0.07%
2024/02/19	0	0.00	5	62.30	62.00	-5	4,259	-0.12%
2024/02/16	8	61.49	7	62.04	61.50	1	4,232	0.02%
2024/02/15	0	0.00	5.1	59.99	60.00	-5.1	4,144	-0.12%
2024/02/05	4	58.40	20	58.40	58.60	-16	4,096	-0.39%
2024/02/02	0	0.00	2	58.15	58.40	-2	4,061	-0.05%
2024/02/01	1.1	57.50	32	57.40	57.50	-31	4,019	-0.77%
2024/01/31	10	56.70	40	56.90	57.00	-30	4,006	-0.75%
2024/01/30	10	56.50	11	57.21	56.70	-1	4,010	-0.02%
2024/01/29	14	57.83	27	57.82	57.80	-13	3,956	-0.33%
2024/01/26	32	56.46	31.2	57.01	57.00	0.9	3,827	0.02%
2024/01/24	45	55.86	5	56.06	55.30	40	3,832	1.04%
2024/01/23	1	55.00	0	0.00	55.30	1	3,953	0.03%
2024/01/22	3	55.00	2	54.95	54.70	1	3,950	0.03%
2024/01/19	1	53.50	0	0.00	53.80	1	3,946	0.03%
2024/01/16	0	0.00	13	53.94	54.90	-13	3,965	-0.33%
2024/01/11	0	0.00	1	53.90	53.90	-1	3,973	-0.03%
2024/01/09	0	0.00	2	54.60	54.60	-2	4,001	-0.05%
2024/01/08	0	0.00	2	54.90	55.00	-2	4,006	-0.05%
2024/01/05	15	55.49	2	55.40	55.30	13	4,023	0.32%
2024/01/04	5	55.80	1	55.80	55.80	4	4,024	0.10%
2024/01/03	3	55.33	2	55.20	55.40	1	4,078	0.02%
2024/01/02	0	0.00	0.2	55.30	55.40	-0.2	4,104	0.00%
2023/12/29	13	55.11	3.1	55.23	55.30	9.9	4,103	0.24%
2023/12/28	0	0.00	40	54.45	54.20	-40	4,022	-0.99%
2023/12/27	40	54.00	0	0.00	54.20	40	4,021	0.99%
2023/12/25	0.1	53.90	0	0.00	54.00	0.1	4,015	0.00%
2023/12/22	2.1	54.41	1	54.40	54.50	1.1	4,009	0.03%
2023/12/21	0.1	55.30	0	0.00	54.80	0.1	3,997	0.00%
2023/12/19	1	56.00	4	57.00	56.00	-3	3,976	-0.08%
2023/12/18	4.1	59.79	2	57.90	57.90	2.1	3,957	0.05%
2023/12/15	4	63.80	8	63.48	62.80	-4	3,906	-0.10%
2023/12/14	2	62.30	0.1	63.10	63.00	1.9	3,881	0.05%
2023/12/13	3	61.63	3	61.80	61.80	0	3,880	0.00%
2023/12/12	3	61.30	0	0.00	61.60	3	3,936	0.08%
2023/12/11	2.1	61.50	2	61.40	61.40	0.1	3,996	0.00%
2023/12/08	12	63.93	2	63.50	63.20	10	4,038	0.25%
2023/12/07	8	64.03	10	63.78	63.70	-2	4,058	-0.05%
2023/12/06	5	63.66	15.1	63.12	62.90	-10.1	4,065	-0.25%
2023/12/05	14	62.01	8	61.50	62.10	6	4,062	0.15%
2023/12/04	7	63.40	25.1	62.81	62.90	-18.1	4,137	-0.44%
2023/12/01	12	58.57	8.3	58.43	59.10	3.8	4,059	0.09%
2023/11/30	2	57.00	2	57.15	56.80	0	4,112	0.00%
2023/11/29	0	0.00	0.1	56.10	56.00	-0.1	4,055	0.00%
2023/11/21	7	55.46	3	57.10	55.30	4	4,299	0.09%
2023/11/20	2	55.30	3.3	55.53	56.10	-1.3	4,373	-0.03%
2023/11/14	2	53.00	0	0.00	52.90	2	4,598	0.04%
2023/11/13	0.2	53.20	1	52.80	53.00	-0.9	4,744	-0.02%
2023/11/10	1	53.40	0	0.00	53.30	1	4,800	0.02%
2023/11/08	1	55.10	0	0.00	54.60	1	4,939	0.02%
2023/11/07	2	56.00	0	0.00	55.10	2	5,035	0.04%
2023/11/03	9.1	54.96	0	0.00	54.70	9.1	5,245	0.17%
2023/11/01	2.2	54.74	5	54.80	55.20	-2.9	5,253	-0.05%
2023/10/31	4	57.55	2	56.75	55.70	2	5,125	0.04%
2023/10/30	0	0.00	1	54.30	54.50	-1	4,977	-0.02%
2023/10/26	3	53.87	2	53.70	54.00	1	5,108	0.02%
2023/10/20	4	51.70	2	52.50	52.40	2	5,386	0.04%
2023/10/18	2	52.40	0	0.00	52.50	2	5,509	0.04%
2023/10/17	1	53.20	0	0.00	53.20	1	5,542	0.02%
2023/10/13	3	55.00	6	54.90	54.20	-3	6,203	-0.05%
2023/10/12	3	55.60	3	55.60	55.40	0	6,578	0.00%
2023/10/11	6	55.20	9	55.97	55.20	-3	6,710	-0.04%
2023/10/06	8	57.19	4	56.70	56.40	4	6,638	0.06%
2023/10/05	4	58.88	0	0.00	58.90	4	6,601	0.06%
2023/10/04	3	58.60	3	59.10	59.20	0	6,591	0.00%
2023/10/03	0	0.00	1	60.70	59.50	-1	6,600	-0.02%
2023/10/02	3	60.90	3.1	60.59	60.40	-0.1	6,605	0.00%
2023/09/26	2.1	59.23	0	0.00	59.00	2.1	6,612	0.03%
2023/09/25	5	59.56	5	59.90	60.40	0	6,629	0.00%
2023/09/22	0	0.00	3	58.60	58.50	-3	6,613	-0.05%
2023/09/21	0.1	58.60	2.1	58.49	58.50	-2.1	6,655	-0.03%
2023/09/20	1	59.90	0.1	59.40	59.40	0.9	6,790	0.01%
2023/09/19	10	61.20	0	61.30	61.30	10	6,775	0.15%
2023/09/18	2.2	61.19	7	60.91	60.90	-4.8	6,806	-0.07%
2023/09/15	11.1	59.81	20.2	60.90	60.80	-9.1	6,861	-0.13%
2023/09/14	0	0.00	3	60.13	60.50	-3	6,871	-0.04%
2023/09/13	41	60.19	6.1	60.00	60.10	34.9	6,876	0.51%
2023/09/12	1	59.20	0.1	58.70	59.10	0.9	6,857	0.01%
2023/09/11	0.1	57.20	0.3	57.00	57.20	-0.3	6,784	0.00%
2023/09/08	10.2	59.80	0.2	59.60	59.30	10	6,697	0.15%
2023/09/07	16	59.27	16.2	59.75	59.40	-0.2	6,658	0.00%
2023/09/06	5.2	58.21	8.6	58.26	58.80	-3.5	6,563	-0.05%
2023/09/05	6	57.28	7.4	56.82	57.50	-1.4	6,516	-0.02%
2023/09/04	0	0.00	3	54.70	55.00	-3	6,285	-0.05%
2023/09/01	1	55.00	3	54.73	54.40	-2	6,286	-0.03%
2023/08/30	1	53.60	2	53.85	53.90	-1	6,198	-0.02%
2023/08/29	0.1	52.40	2	52.60	52.70	-2	6,168	-0.03%
2023/08/28	3.1	52.70	0	0.00	52.60	3.1	6,177	0.05%
2023/08/25	2	54.50	0	0.00	54.00	2	6,187	0.03%
2023/08/24	2.1	54.01	2	52.65	53.70	0.1	6,151	0.00%
2023/08/23	1	54.40	17	54.77	54.60	-16	6,020	-0.27%
2023/08/22	13	54.22	3	54.43	54.80	10	6,010	0.17%
2023/08/21	8	54.70	18	54.53	54.70	-10	5,967	-0.17%
2023/08/18	17	53.53	12	54.22	53.30	5	5,889	0.08%
2023/08/17	10	53.10	7	53.40	54.20	3	5,784	0.05%
2023/08/16	4	52.03	7	52.07	52.50	-3	5,671	-0.05%
2023/08/15	4	52.05	7	51.84	52.20	-3	5,601	-0.05%
2023/08/14	5	50.24	6.5	50.07	50.40	-1.5	5,497	-0.03%
2023/08/11	3	50.03	9	50.76	50.80	-6	5,473	-0.11%
2023/08/10	2	50.08	4	50.45	50.30	-2	5,409	-0.04%
2023/08/09	8	50.33	5	50.36	50.80	3	5,299	0.06%
2023/08/08	4	49.65	5	49.86	49.95	-1	5,202	-0.02%
2023/08/07	11.3	49.54	18	49.16	49.75	-6.7	5,164	-0.13%
2023/08/04	0	0.00	2.2	47.37	48.05	-2.2	5,138	-0.04%
2023/07/31	5	50.03	4	50.11	49.65	1	5,123	0.02%
2023/07/27	6	49.43	3	49.15	49.20	3	5,086	0.06%
2023/07/26	1.3	49.38	21	49.84	49.25	-19.7	5,055	-0.39%
2023/07/25	34	51.19	7	50.09	50.70	27	4,978	0.54%
2023/07/24	5	48.89	8	48.78	49.20	-3	4,760	-0.06%
2023/07/21	2	47.50	27	45.97	47.50	-25	4,657	-0.54%
2023/07/20	3	48.05	4	47.55	46.80	-1	4,612	-0.02%
2023/07/19	22	48.90	9	48.05	47.55	13	4,538	0.29%
2023/07/18	35	52.24	17.5	49.67	50.20	17.5	4,397	0.40%
2023/07/17	8	53.38	13.4	53.82	54.40	-5.4	3,923	-0.14%
2023/07/14	4	49.18	12	48.82	49.50	-8	3,526	-0.23%
2023/07/12	0.9	47.50	11	47.95	47.50	-10.1	3,355	-0.30%
2023/07/10	0	0.00	11	47.70	47.65	-11	3,338	-0.33%
2023/07/06	0	0.00	5	48.90	48.50	-5	3,390	-0.15%
2023/07/03	2	48.85	9	48.57	48.65	-7	3,480	-0.20%
2023/06/30	15	47.87	0	0.00	48.05	15	3,428	0.44%
2023/06/29	14	48.38	4	48.15	48.35	10	3,397	0.29%
2023/06/28	8	47.86	22	48.18	48.20	-14	3,311	-0.42%
2023/06/26	5	46.60	0	0.00	46.70	5	3,031	0.16%
2023/06/21	21	46.20	1	46.90	45.60	20	2,969	0.67%
2023/06/20	1	44.85	1.2	44.69	45.20	-0.2	2,867	-0.01%
2023/06/19	20	44.75	6	44.57	44.75	14	2,778	0.50%
2023/06/16	0	0.00	1	44.20	44.05	-1	2,707	-0.04%
2023/06/14	0.1	43.20	0	0.00	43.45	0.1	2,612	0.00%
2023/06/13	5	43.20	0	0.00	43.25	5	2,596	0.19%
2023/06/12	1	42.90	1	42.65	42.30	0	2,541	0.00%
2023/06/09	53	44.12	48	44.48	44.00	5	2,453	0.20%
2023/06/05	1	43.15	6	43.07	43.30	-5	2,195	-0.23%
2023/06/02	1	42.25	3	42.60	42.35	-2	2,151	-0.09%
2023/06/01	0	0.00	4	42.71	42.80	-4	2,132	-0.19%
2023/05/31	1	42.20	1	42.35	42.20	0	2,097	0.00%
2023/05/30	3	41.57	2	41.50	41.60	1	2,032	0.05%
2023/05/26	3	41.60	16	41.36	40.80	-13	1,999	-0.65%
2023/05/25	6	42.19	3	42.22	42.40	3	1,945	0.15%
2023/05/24	1	41.20	1	41.30	41.70	0	1,895	0.00%
2023/05/23	1	40.90	0	0.00	40.90	1	1,864	0.05%
2023/05/22	5	40.85	0	0.00	40.80	5	1,870	0.27%
2023/05/19	2	39.83	1	39.80	39.80	1	1,846	0.05%
2023/05/18	2	39.90	2	40.03	39.95	0	1,843	0.00%
2023/05/17	5	39.95	2	39.93	39.90	3	1,819	0.16%
2023/05/16	0	0.00	9	39.69	39.70	-9	1,785	-0.50%
2023/05/11	0	0.00	11	38.82	38.60	-11	1,673	-0.66%
2023/05/08	9	39.04	18	38.91	38.90	-9	1,586	-0.57%
2023/05/05	3	38.67	0	0.00	38.45	3	1,547	0.19%
2023/04/27	5	37.60	12	37.55	37.65	-7	1,412	-0.50%
2023/04/26	10	37.48	2	37.10	37.50	8	1,403	0.57%
2023/04/25	0	0.00	20	36.76	36.85	-20	1,395	-1.43%
2023/04/21	0	0.00	12	38.57	37.25	-12	1,378	-0.87%
2023/04/20	1	38.65	2	38.23	38.35	-1	1,299	-0.08%
2023/04/19	5	38.46	2	38.48	38.45	3	1,285	0.23%
2023/04/18	0	0.00	2	38.03	37.95	-2	1,264	-0.16%
2023/04/14	30	38.63	44	38.33	38.25	-14	1,238	-1.13%
2023/04/13	0	0.00	2	38.78	38.60	-2	1,211	-0.17%
2023/04/12	39	39.10	5	38.57	39.00	34	1,182	2.88%
2023/04/11	13	38.65	2	38.73	38.85	11	1,133	0.97%
2023/04/10	33	37.80	4	37.89	37.70	29	1,047	2.77%
2023/04/07	5	37.40	3	37.23	37.25	2	953	0.21%
2023/03/24	5	35.60	7	35.62	35.75	-2	822	-0.24%
2023/03/22	0	0.00	2	35.00	34.95	-2	794	-0.25%
2023/03/21	0	0.00	2	34.80	34.95	-2	790	-0.25%
2023/03/20	3	34.45	1	34.35	34.40	2	772	0.26%
2023/03/13	1	34.00	0	0.00	34.30	1	813	0.12%
2023/03/07	1	35.30	0	0.00	35.40	1	837	0.12%
2023/03/03	0	0.00	1	34.90	34.85	-1	838	-0.12%
2023/02/24	3	34.37	0	0.00	34.45	3	842	0.36%
2023/02/22	0	0.00	0	34.20	34.25	0	853	0.00%
2023/02/21	0	0.00	0	34.50	34.50	0	863	0.00%
2023/02/20	1	34.55	1	34.70	34.80	0	889	0.00%
2023/02/17	0	0.00	1	34.05	34.50	-1	892	-0.11%
2023/02/15	0	0.00	1	33.55	33.55	-1	895	-0.11%
2023/02/09	0	0.00	3	33.55	33.55	-3	997	-0.30%
2023/02/08	2	33.60	0	0.00	33.50	2	1,033	0.19%
2023/02/07	1	33.45	0	0.00	33.55	1	1,101	0.09%
2023/02/06	0	0.00	3	33.65	33.65	-3	1,292	-0.23%
2023/02/01	3	33.08	0	0.00	33.20	3	1,324	0.23%
2023/01/17	1	31.55	2	31.55	31.60	-1	1,294	-0.08%
2023/01/13	10	31.90	0	0.00	31.80	10	1,290	0.78%
2023/01/12	1	32.20	0	0.00	32.05	1	1,287	0.08%
2023/01/04	0	0.00	0	31.75	31.70	0	1,294	0.00%
2022/12/22	0	0.00	1	31.95	31.95	-1	1,330	-0.08%
2022/12/20	1	31.65	0	0.00	31.50	1	1,335	0.07%
2022/12/16	2	32.85	0	0.00	32.80	2	1,331	0.15%
2022/12/09	1	33.35	0	0.00	33.25	1	1,308	0.08%
2022/12/08	1	33.40	0	0.00	33.40	1	1,302	0.08%
2022/12/06	1	35.00	0	0.00	34.15	1	1,304	0.08%
2022/12/01	0	0.00	2	34.75	34.75	-2	1,254	-0.16%
2022/11/25	2	34.10	0	0.00	34.05	2	1,233	0.16%
2022/11/18	20	34.78	22	34.27	34.25	-2	1,209	-0.17%
2022/11/16	140	34.81	0	0.00	34.35	140	1,184	11.81%	大買/鉅額交易
2022/11/15	0	0.00	71	34.02	34.10	-71	1,155	-6.14%
2022/11/14	0	0.00	2	33.85	33.85	-2	1,153	-0.17%
2022/11/11	1	34.10	0	0.00	33.65	1	1,144	0.09%
2022/11/09	0	0.00	1	33.95	33.70	-1	1,136	-0.09%
2022/11/07	0	0.00	70	33.14	33.55	-70	1,132	-6.18%
2022/11/04	0	0.00	1	33.25	33.40	-1	1,093	-0.09%
2022/11/03	2	33.20	6	33.16	33.40	-4	1,062	-0.38%
2022/11/02	41	32.85	42	32.76	33.05	-1	1,017	-0.10%
2022/11/01	73	30.80	5	31.10	31.60	68	851	7.98%
2022/10/20	0	0.00	1	28.20	28.50	-1	850	-0.12%
2022/10/11	1	29.45	0	0.00	29.00	1	840	0.12%
2022/09/27	0	0.00	6	29.10	29.55	-6	840	-0.71%
2022/09/23	0	0.00	3	30.90	30.75	-3	846	-0.35%
2022/09/22	2	30.85	6	30.90	30.85	-4	858	-0.47%
2022/09/19	0	0.00	4	31.30	31.20	-4	855	-0.47%
2022/09/14	1	31.95	0	0.00	32.00	1	873	0.11%
2022/09/13	2	32.40	0	32.55	32.60	2	886	0.23%
2022/09/12	1	31.95	0	0.00	32.00	1	890	0.11%
2022/09/07	0	0.00	5	31.30	31.35	-5	901	-0.55%
2022/09/02	0	0.00	12	32.33	32.10	-12	902	-1.33%
2022/09/01	0	0.00	1	32.50	32.45	-1	899	-0.11%
2022/08/31	0	0.00	3	32.75	32.75	-3	889	-0.34%
2022/08/29	1	31.40	0	31.70	31.50	1	869	0.11%
2022/08/26	0	0.00	3	32.15	32.15	-3	870	-0.34%
2022/08/25	0	0.00	1	31.90	31.90	-1	879	-0.11%
2022/08/24	1	31.45	0	0.00	31.50	1	894	0.11%
2022/08/19	0	0.00	5	32.35	32.30	-5	901	-0.55%
2022/08/17	1	31.75	0	0.00	31.70	1	887	0.11%
2022/08/16	0	0.00	2	32.10	32.05	-2	872	-0.23%
2022/08/15	2	31.05	7	31.44	31.70	-5	850	-0.59%
2022/08/09	3	29.50	0	0.00	29.75	3	795	0.38%
2022/08/08	2	31.80	0	0.00	31.80	2	789	0.25%
2022/08/04	1	31.30	0	0.00	31.40	1	769	0.13%
2022/07/28	4	32.25	0	0.00	32.20	4	823	0.49%
2022/07/27	0	0.00	4	32.45	32.50	-4	837	-0.48%
2022/07/26	0	0.00	4	32.50	32.35	-4	860	-0.46%
2022/07/22	1	33.35	4	33.35	33.15	-3	882	-0.34%
2022/07/21	4	33.10	3	33.10	33.35	1	888	0.11%
2022/07/20	0	0.00	2	32.80	32.60	-2	881	-0.23%
2022/07/19	0	0.00	2	32.50	32.45	-2	887	-0.23%
2022/07/18	0	0.00	2	32.10	32.45	-2	886	-0.23%
2022/07/15	3	31.90	0	0.00	32.05	3	884	0.34%
2022/07/14	5	31.40	0	0.00	31.40	5	880	0.57%
2022/07/13	0	0.00	1	30.95	30.80	-1	878	-0.11%
2022/07/08	0	0.00	1	31.45	31.40	-1	887	-0.11%
2022/07/06	1	30.50	2	30.20	30.15	-1	897	-0.11%
2022/07/05	1	31.05	0	0.00	31.15	1	916	0.11%
2022/07/04	2	30.35	0	0.00	30.30	2	922	0.22%
2022/07/01	0	0.00	1	30.50	30.00	-1	941	-0.11%
2022/06/29	0	0.00	1	32.70	32.65	-1	915	-0.11%
2022/06/22	1	32.25	0	0.00	32.10	1	929	0.11%
2022/06/20	0	0.00	1	32.90	32.55	-1	919	-0.11%
2022/06/17	1	33.85	10	33.80	33.80	-9	899	-1.00%
2022/06/16	0	0.00	10	35.45	34.30	-10	896	-1.12%
2022/06/15	1	35.35	7	35.55	35.15	-6	893	-0.67%
2022/06/14	1	34.90	0	0.00	35.00	1	898	0.11%
2022/06/10	0	0.00	3	36.20	36.20	-3	912	-0.33%
2022/06/08	2	36.65	0	0.00	36.50	2	920	0.22%
2022/06/06	2	36.80	0	0.00	36.80	2	938	0.21%
2022/06/01	0	0.00	11	37.30	37.05	-11	970	-1.13%
2022/05/30	0	0.00	10	36.86	36.75	-10	982	-1.02%
2022/05/26	2	36.65	0	0.00	36.50	2	995	0.20%
2022/05/20	2	36.40	0	0.00	36.30	2	1,206	0.17%
2022/05/19	0	0.00	2	36.00	36.20	-2	1,234	-0.16%
2022/05/18	0	0.00	2	36.60	36.60	-2	1,284	-0.16%
2022/05/16	0	0.00	2	35.95	35.75	-2	1,351	-0.15%
2022/05/09	2	35.70	1	36.75	35.40	1	1,311	0.08%
2022/04/28	3	38.68	0	0.00	38.60	3	1,249	0.24%
2022/04/25	0	0.00	2	39.60	39.25	-2	1,240	-0.16%
2022/04/18	0	0.00	2	39.70	39.80	-2	1,285	-0.16%
2022/04/15	0	0.00	5	40.05	40.05	-5	1,291	-0.39%
2022/04/11	2	39.70	4	39.96	39.70	-2	1,327	-0.15%
2022/03/30	6	42.35	0	0.00	42.45	6	1,382	0.43%
2022/03/29	0	0.00	10	42.43	42.40	-10	1,384	-0.72%
2022/03/25	0	0.00	2	42.95	42.90	-2	1,385	-0.14%
2022/03/24	0	0.00	2	43.10	43.10	-2	1,391	-0.14%
2022/03/23	5	43.45	0	0.00	43.40	5	1,393	0.36%
2022/03/21	0	0.00	5	42.88	42.75	-5	1,392	-0.36%
2022/03/18	5	42.35	0	0.00	42.65	5	1,402	0.36%
2022/03/17	2	42.15	0	0.00	42.25	2	1,409	0.14%
2022/03/15	1	41.70	1	41.90	41.60	0	1,424	0.00%
2022/03/14	0	42.65	0	0.00	42.35	0	1,458	0.00%
2022/03/10	0	0.00	3	42.40	42.35	-3	1,475	-0.20%
2022/03/08	1	41.80	2	41.55	41.35	-1	1,486	-0.07%
2022/03/07	1	42.70	0	0.00	42.65	1	1,469	0.07%
2022/03/04	2	44.20	3	44.15	44.15	-1	1,471	-0.07%
2022/03/03	2	44.58	1	44.80	44.60	1	1,491	0.07%
2022/03/02	1	44.60	0	0.00	44.80	1	1,501	0.07%
2022/03/01	4	44.89	1	45.00	44.90	3	1,509	0.20%
2022/02/25	1	44.70	8	44.69	44.70	-7	1,504	-0.47%
2022/02/24	12	44.14	1	44.55	44.10	11	1,501	0.73%
2022/02/23	1	44.90	3	44.85	44.95	-2	1,485	-0.13%
2022/02/22	10	45.06	9	44.89	44.90	1	1,495	0.07%
2022/02/21	6	43.81	0	0.00	44.60	6	1,433	0.42%
2022/02/18	18	44.06	1	44.10	44.40	17	1,465	1.16%
2022/02/17	24	43.36	20	44.10	43.80	4	1,676	0.24%
2022/02/15	2	41.88	0	0.00	41.85	2	1,731	0.12%
2022/01/26	0	0.00	3	41.65	41.60	-3	1,872	-0.16%
2022/01/19	1	43.25	0	0.00	43.30	1	2,000	0.05%
2022/01/18	0	0.00	2	43.55	43.25	-2	2,001	-0.10%
2022/01/12	2	42.90	0	0.00	42.90	2	1,985	0.10%
2022/01/10	0	0.00	0	43.30	43.35	0	1,956	0.00%
2022/01/07	1	43.65	0	0.00	43.50	1	1,951	0.05%
2022/01/05	2	44.65	1	44.60	44.65	1	1,930	0.05%
2022/01/04	1	45.60	0	45.10	45.15	1	1,917	0.05%
2021/12/29	1	45.25	0	0.00	45.25	1	1,916	0.05%
2021/12/24	0	0.00	2	45.35	45.25	-2	1,963	-0.10%
2021/12/23	2	44.50	0	0.00	44.60	2	1,925	0.10%
2021/12/22	2	44.40	1	44.35	44.20	1	1,942	0.05%
2021/12/20	1	43.95	1	44.00	44.00	0	1,983	0.00%
2021/12/14	1	44.20	1	43.90	43.85	0	1,995	0.00%
2021/12/10	2	44.95	3	44.75	44.70	-1	1,982	-0.05%
2021/12/09	3	45.48	0	0.00	45.25	3	1,982	0.15%
2021/12/08	5	45.90	7	45.68	45.95	-2	1,970	-0.10%
2021/12/07	3	45.28	0	0.00	44.90	3	1,999	0.15%
2021/12/06	3	44.83	1	44.90	44.85	2	1,989	0.10%
2021/12/02	1	44.60	1	44.60	44.60	0	2,000	0.00%
2021/12/01	2	44.95	5	45.15	45.20	-3	1,995	-0.15%
2021/11/30	7	45.03	1	45.25	44.55	6	1,997	0.30%
2021/11/29	2	43.58	2	44.13	44.30	0	1,992	0.00%
2021/11/26	1	45.20	1	44.45	44.45	0	1,972	0.00%
2021/11/25	1	45.85	0	0.00	45.50	1	1,953	0.05%
2021/11/23	2	46.15	2	46.75	45.90	0	1,949	0.00%
2021/11/22	3	46.68	2	46.75	46.65	1	1,944	0.05%
2021/11/19	3	46.42	0.3	46.45	45.70	2.7	1,923	0.14%
2021/11/18	9	46.55	0	0.00	46.40	9	1,899	0.47%
2021/11/16	9	47.36	8	47.58	47.15	1	1,842	0.05%
2021/11/15	1	44.80	7	45.73	46.50	-6	1,600	-0.37%
2021/11/12	10	44.57	12	44.29	44.30	-2	1,540	-0.13%
2021/11/10	3	43.87	1	43.95	44.00	2	1,574	0.13%
2021/11/09	0	0.00	0.1	44.50	44.65	-0.1	1,609	-0.01%
2021/11/08	0.2	44.05	0	0.00	44.10	0.2	1,610	0.01%
2021/11/04	1	43.85	3	43.87	43.95	-2	1,698	-0.12%
2021/11/03	0	0.00	1	43.30	43.30	-1	1,714	-0.06%
2021/11/02	152	43.67	0	0.00	42.65	152	1,793	8.47%	大買/鉅額交易
2021/11/01	0	0.00	2	42.60	42.90	-2	1,853	-0.11%
2021/10/29	0	0.00	7	41.83	41.70	-7	1,851	-0.38%
2021/10/27	0	0.00	1	41.50	41.60	-1	1,899	-0.05%
2021/10/18	0.1	39.80	0	0.00	39.70	0.1	2,053	0.00%
2021/10/15	0	0.00	8	39.53	39.65	-8	2,106	-0.38%
2021/10/14	7	38.99	0	0.00	39.10	7	2,155	0.32%
2021/10/13	1	39.00	11	39.06	38.90	-10	2,194	-0.46%
2021/10/12	18	39.87	0	0.00	39.55	18	2,206	0.82%
2021/10/08	100	40.26	10	40.38	40.20	90	2,231	4.03%
2021/10/06	1	38.70	0	0.00	38.65	1	2,547	0.04%
2021/10/05	1	38.60	0	0.00	39.30	1	2,620	0.04%
2021/10/04	10	39.39	0	0.00	38.80	10	2,663	0.38%
2021/10/01	0	0.00	5	39.65	39.75	-5	2,695	-0.19%
2021/09/30	1	40.75	0	0.00	40.95	1	2,690	0.04%
2021/09/29	1	41.30	1	41.40	41.15	0	2,703	0.00%
2021/09/28	3	42.00	6	41.70	42.00	-3	2,742	-0.11%
2021/09/24	0	0.00	3	43.65	43.30	-3	2,768	-0.11%
2021/09/23	3	42.65	0	0.00	42.85	3	2,789	0.11%
2021/09/22	6	42.38	5	42.30	42.20	1	2,824	0.04%
2021/09/17	0	0.00	2	42.45	43.00	-2	2,864	-0.07%
2021/09/15	2	42.45	4	42.50	42.40	-2	2,946	-0.07%
2021/09/13	1	42.50	0	0.00	42.65	1	3,397	0.03%
2021/09/10	7	42.97	7	42.90	42.55	0	3,453	0.00%
2021/09/03	0	0.00	5	42.42	42.30	-5	3,652	-0.14%
2021/09/02	2	42.28	5	42.50	42.00	-3	3,673	-0.08%
2021/08/31	6	41.88	0	0.00	41.95	6	3,691	0.16%
2021/08/30	0	0.00	1	41.65	41.75	-1	3,716	-0.03%
2021/08/27	2	41.40	0	0.00	41.45	2	3,725	0.05%
2021/08/25	1	41.50	0	0.00	41.60	1	3,772	0.03%
2021/08/24	1	41.20	20	40.95	41.00	-19	3,815	-0.50%
2021/08/23	3	41.35	51	41.41	41.60	-48	3,820	-1.26%
2021/08/20	26	40.58	50	40.64	40.55	-24	3,828	-0.63%
2021/08/19	2	40.90	9	40.97	40.80	-7	3,831	-0.18%
2021/08/18	106	41.49	2	41.48	42.20	104	3,841	2.71%	大買/鉅額交易
2021/08/17	0	0.00	1	41.20	40.60	-1	3,882	-0.03%
2021/08/16	1	41.75	1	41.50	41.60	0	3,910	0.00%
2021/08/13	7	42.89	4	43.05	41.95	3	3,894	0.08%
2021/08/12	0	0.00	2	44.33	44.30	-2	4,118	-0.05%
2021/08/11	3	46.72	1	46.85	46.75	2	4,172	0.05%
2021/08/10	3	47.93	0	0.00	47.65	3	4,156	0.07%
2021/08/09	3	48.53	11	48.56	48.15	-8	4,196	-0.19%
2021/08/06	9	49.17	2	49.60	49.30	7	4,195	0.17%
2021/08/05	14	49.48	18	49.49	49.55	-4	4,156	-0.10%
2021/08/04	2	48.45	2	48.50	48.35	0	4,121	0.00%
2021/08/03	7	48.31	2	48.30	48.30	5	4,189	0.12%
2021/08/02	0	0.00	1	48.20	48.30	-1	4,211	-0.02%
2021/07/30	4	47.45	1	47.70	47.35	3	4,214	0.07%
2021/07/28	0	0.00	3	47.35	47.50	-3	4,284	-0.07%
2021/07/26	0	0.00	1	47.80	47.90	-1	4,476	-0.02%
2021/07/23	0.1	47.20	0	0.00	47.30	0.1	4,597	0.00%
2021/07/20	1	46.55	0	0.00	46.65	1	4,682	0.02%
2021/07/19	5	48.16	1	47.95	47.60	4	4,685	0.09%
2021/07/15	0	0.00	1	48.10	48.25	-1	4,889	-0.02%
2021/07/14	8	48.48	9	48.63	48.20	-1	4,920	-0.02%
2021/07/13	106	50.49	7	50.46	49.05	99	4,891	2.02%	大買/
2021/07/12	0	0.00	4	49.05	49.15	-4	4,678	-0.09%
2021/07/09	1	48.50	4	48.43	48.45	-3	4,617	-0.06%
2021/07/08	2	48.25	3	48.47	48.00	-1	4,671	-0.02%
2021/07/06	1	48.00	0	0.00	48.15	1	4,780	0.02%
2021/07/05	3	47.85	0	0.00	48.40	3	5,033	0.06%
2021/06/29	1	48.00	0	0.00	47.55	1	5,173	0.02%
2021/06/28	0	0.00	2	47.85	48.00	-2	5,210	-0.04%
2021/06/24	2	48.15	0	0.00	48.15	2	5,229	0.04%
2021/06/23	5	48.36	7	47.91	48.40	-2	5,236	-0.04%
2021/06/22	16	48.17	8	48.56	47.65	8	5,254	0.15%
2021/06/21	5	45.86	0	0.00	46.05	5	5,322	0.09%
2021/06/18	7	46.51	2	46.53	46.60	5	5,441	0.09%
2021/06/17	2	45.93	3	45.65	46.05	-1	5,455	-0.02%
2021/06/15	0	0.00	1	45.70	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	1	44.55	0	0.00	44.80	1	5,529	0.02%
2021/06/08	1	44.35	0.5	44.20	44.20	0.5	5,652	0.01%
2021/06/07	2	43.50	3	43.80	43.70	-1	5,700	-0.02%
2021/06/04	2	44.20	0	0.00	44.10	2	5,743	0.03%
2021/06/03	2	44.55	1	44.70	44.65	1	5,781	0.02%
2021/06/02	10	44.94	15	44.77	44.65	-5	5,812	-0.09%
2021/06/01	6	45.10	6	45.08	45.15	0	5,826	0.00%
2021/05/31	1	44.35	0	0.00	44.40	1	5,866	0.02%
2021/05/28	4	44.34	0	0.00	44.40	4	5,942	0.07%
2021/05/26	7	43.96	6	43.75	43.90	1	6,521	0.02%
2021/05/25	4	44.14	4	43.99	44.10	0	6,577	0.00%
2021/05/24	7	42.82	4	43.20	43.50	3	6,656	0.05%
2021/05/21	12	43.55	1	44.05	43.60	11	6,773	0.16%
2021/05/20	23	44.88	10	44.22	43.40	13	6,861	0.19%
2021/05/19	0	0.00	11	42.10	43.35	-11	6,619	-0.17%
2021/05/18	10	41.20	1	40.40	42.10	9	6,594	0.14%
2021/05/17	2	39.55	14	39.37	38.95	-12	6,581	-0.18%
2021/05/13	2	40.50	6	39.42	40.30	-4	6,499	-0.06%
2021/05/12	2	39.95	23	39.35	40.50	-21	6,468	-0.32%
2021/05/10	3	45.88	3	45.35	45.50	0	6,327	0.00%
2021/05/06	0	0.00	2	45.25	45.00	-2	6,318	-0.03%
2021/05/05	6	45.83	51	45.83	45.25	-45	6,321	-0.71%
2021/05/04	156	45.10	101	45.64	45.65	55	6,305	0.87%	大買/大賣/
2021/05/03	4	48.35	310	48.78	47.90	-306	6,201	-4.93%	大賣/鉅額交易
2021/04/29	27	50.70	1	49.90	49.70	26	6,115	0.43%
2021/04/28	4	50.50	3	51.03	51.10	1	6,010	0.02%
2021/04/27	1	49.85	0	0.00	49.70	1	6,008	0.02%
2021/04/26	4	50.33	5	50.08	50.20	-1	6,016	-0.02%
2021/04/23	4	49.65	1	49.80	49.95	3	6,022	0.05%
2021/04/22	2	50.43	8	51.23	49.45	-6	6,073	-0.10%
2021/04/21	4	52.20	152	52.19	51.60	-148	6,049	-2.45%	大賣/鉅額交易
2021/04/20	1	50.90	2	51.05	51.40	-1	5,941	-0.02%
2021/04/19	2	50.10	2	50.50	50.40	0	5,948	0.00%
2021/04/14	258.5	49.66	4	49.06	49.30	254.5	6,013	4.23%	大買/鉅額交易
2021/04/13	7	51.31	1	51.40	50.40	6	5,978	0.10%
2021/04/12	3	52.40	2	52.00	51.90	1	5,958	0.02%
2021/04/09	18.5	53.23	22	53.49	53.10	-3.5	5,898	-0.06%
2021/04/08	7	51.44	102	51.27	51.90	-95	5,649	-1.68%	大賣/
2021/04/07	201	49.51	0	49.35	50.20	201	5,523	3.64%	大買/鉅額交易
2021/04/06	5	49.35	6	49.32	49.35	-1	5,523	-0.02%
2021/04/01	6	49.18	1	49.40	49.25	5	5,532	0.09%
2021/03/31	112	49.67	3	49.67	49.35	109	5,526	1.97%	大買/鉅額交易
2021/03/30	2	49.15	1	49.15	49.25	1	5,499	0.02%
2021/03/29	3	49.10	1.1	49.48	49.25	1.9	5,489	0.03%
2021/03/26	1	49.15	2	49.40	49.35	-1	5,473	-0.02%
2021/03/25	7.1	49.02	9	49.08	48.75	-1.9	5,488	-0.03%
2021/03/24	25	50.90	20	50.51	50.10	5	5,418	0.09%
2021/03/23	3	49.97	9	49.63	50.10	-6	5,105	-0.12%
2021/03/22	1	48.70	2	49.18	48.80	-1	4,990	-0.02%
2021/03/19	2	48.05	0	0.00	48.20	2	5,002	0.04%
2021/03/18	5	48.48	12	48.40	48.45	-7	5,019	-0.14%
2021/03/17	4	48.11	8	48.21	48.10	-4	5,086	-0.08%
2021/03/16	3	47.83	4	47.68	47.45	-1	5,151	-0.02%
2021/03/15	1	47.90	5	47.83	47.90	-4	5,377	-0.07%
2021/03/11	1	46.65	1	46.60	46.75	0	5,456	0.00%
2021/03/10	9	46.58	2	46.83	46.45	7	5,480	0.13%
2021/03/09	2	45.78	0	0.00	46.20	2	5,507	0.04%
2021/03/08	7	46.44	1	46.60	46.05	6	5,647	0.11%
2021/03/05	1	46.30	0	0.00	46.10	1	5,728	0.02%
2021/03/04	4	46.36	1	46.65	46.60	3	5,879	0.05%
2021/03/03	2	45.90	5	46.25	46.30	-3	5,918	-0.05%
2021/03/02	19	46.82	10	46.91	46.10	9	5,904	0.15%
2021/02/26	27	46.08	16	46.17	46.20	11	5,786	0.19%
2021/02/25	9	45.88	13	45.61	45.55	-4	5,606	-0.07%
2021/02/24	2	45.38	6	45.64	45.35	-4	5,603	-0.07%
2021/02/23	2	44.85	7	45.40	45.30	-5	5,524	-0.09%
2021/02/22	3	44.88	13	45.00	44.80	-10	5,452	-0.18%
2021/02/19	1	43.85	0	0.00	44.20	1	5,366	0.02%
2021/02/18	0	0.00	3	43.53	43.80	-3	5,408	-0.06%
2021/02/17	0	0.00	3	42.98	43.10	-3	5,543	-0.05%
2021/02/05	2	42.05	0	0.00	42.15	2	5,587	0.04%
2021/02/04	4	42.19	5	42.20	42.25	-1	5,677	-0.02%
2021/02/02	0	0.00	4	42.25	42.10	-4	5,924	-0.07%
2021/01/29	2	41.85	0	0.00	41.30	2	6,148	0.03%
2021/01/28	7	42.20	4	41.90	42.00	3	6,151	0.05%
2021/01/27	6	42.93	10	43.23	42.50	-4	6,236	-0.06%
2021/01/26	6	41.89	1	41.80	41.80	5	6,609	0.08%
2021/01/25	1	41.90	0	0.00	42.30	1	6,623	0.02%
2021/01/21	1	41.50	0	0.00	41.25	1	6,639	0.02%
2021/01/20	11	42.33	0	0.00	41.65	11	6,698	0.16%
2021/01/18	1	42.80	0	0.00	42.85	1	6,626	0.02%
2021/01/15	4	43.90	2	44.95	43.30	2	6,674	0.03%
2021/01/14	2	44.50	3	44.68	44.50	-1	6,626	-0.02%
2021/01/13	0	0.00	6	43.67	43.70	-6	6,588	-0.09%
2021/01/12	11	43.45	0	0.00	43.20	11	6,569	0.17%
2021/01/11	2	44.30	8	44.39	44.30	-6	6,566	-0.09%
2021/01/08	3	43.97	4	43.98	43.80	-1	6,544	-0.02%
2021/01/07	0	0.00	1	43.90	43.80	-1	6,606	-0.02%
2021/01/06	10	43.90	1	43.80	43.40	9	6,616	0.14%
2021/01/05	0	0.00	1	44.15	44.15	-1	6,611	-0.02%
2021/01/04	0	0.00	1	43.90	43.60	-1	6,585	-0.02%
2020/12/31	0	0.00	3	43.45	43.35	-3	6,580	-0.05%
2020/12/30	0	0.00	1	43.10	43.30	-1	6,580	-0.02%
2020/12/29	1	43.20	0	0.00	43.05	1	6,593	0.02%
2020/12/28	2	43.48	0	0.00	43.60	2	6,551	0.03%
2020/12/25	6	43.48	2	43.70	43.50	4	6,524	0.06%
2020/12/24	10	43.55	5	43.50	43.45	5	6,514	0.08%
2020/12/23	4	42.91	2	42.88	43.00	2	6,524	0.03%
2020/12/22	4	43.11	10	43.60	42.90	-6	6,618	-0.09%
2020/12/21	1	43.30	1	43.55	43.70	0	6,677	0.00%
2020/12/18	4	44.00	0	0.00	44.10	4	6,650	0.06%
2020/12/17	0	0.00	2	45.15	44.70	-2	6,631	-0.03%
2020/12/16	0	0.00	1	44.80	44.80	-1	6,606	-0.02%
2020/12/15	5	44.45	0	0.00	43.85	5	6,726	0.07%
2020/12/11	7	45.06	4	44.72	45.00	3	6,626	0.05%
2020/12/10	4	46.18	3	45.97	45.85	1	6,549	0.02%
2020/12/09	8	46.04	9	46.18	46.55	-1	6,431	-0.02%
2020/12/08	3	45.02	0	0.00	44.80	3	6,235	0.05%
2020/12/04	1	45.05	6	45.06	45.20	-5	6,218	-0.08%
2020/12/03	3	45.23	9	45.36	45.05	-6	6,188	-0.10%
2020/12/02	12	46.00	2	46.10	45.55	10	6,174	0.16%
2020/12/01	5	45.33	2	45.20	45.60	3	6,077	0.05%
2020/11/30	48	45.29	3	45.43	44.85	45	6,089	0.74%
2020/11/27	2	44.65	2	44.65	44.55	0	6,023	0.00%
2020/11/26	0	0.00	6.1	44.08	44.20	-6.1	6,021	-0.10%
2020/11/25	3.4	44.11	2	44.85	43.70	1.4	6,044	0.02%
2020/11/24	14	45.14	13	45.06	44.45	1	6,024	0.02%
2020/11/23	0	0.00	1	44.25	44.35	-1	5,947	-0.02%
2020/11/20	0	0.00	1	44.15	44.15	-1	5,967	-0.02%
2020/11/19	1	44.25	2	44.28	43.85	-1	6,026	-0.02%
2020/11/18	2	43.90	3	43.63	43.50	-1	6,266	-0.02%
2020/11/17	1	43.25	4	43.60	43.40	-3	6,470	-0.05%
2020/11/16	17	44.02	24	44.12	43.85	-7	6,809	-0.10%
2020/11/13	0	0.00	2	42.85	43.20	-2	7,000	-0.03%
2020/11/12	13	43.07	11	42.89	42.70	2	7,850	0.03%
2020/11/11	6	42.74	14	42.60	42.95	-8	8,502	-0.09%
2020/11/10	4	42.59	3	42.60	42.40	1	8,790	0.01%
2020/11/09	12	42.09	3	42.18	42.15	9	8,928	0.10%
2020/11/06	5	41.95	1	41.55	41.75	4	8,994	0.04%
2020/11/04	4	40.90	23	41.00	41.00	-19	8,951	-0.21%
2020/11/03	11	41.29	45	41.64	41.10	-34	8,923	-0.38%
2020/11/02	18	39.09	0	0.00	39.60	18	8,564	0.21%
2020/10/30	15	39.60	0	0.00	39.15	15	8,664	0.17%
2020/10/29	2	38.80	0	0.00	39.70	2	8,671	0.02%
2020/10/28	13	39.87	0	0.00	39.80	13	8,670	0.15%
2020/10/27	1	41.25	0	0.00	41.20	1	8,599	0.01%
2020/10/26	0	0.00	5	41.32	41.60	-5	8,638	-0.06%
2020/10/23	1	41.00	3	41.02	41.05	-2	8,658	-0.02%
2020/10/22	3	41.62	24	41.73	41.45	-21	8,666	-0.24%
2020/10/21	3	41.68	3	41.95	41.85	0	8,717	0.00%
2020/10/20	1	41.00	4	41.28	41.25	-3	8,842	-0.03%
2020/10/19	23	41.66	4	41.45	41.35	19	9,033	0.21%
2020/10/16	6	40.99	18	40.81	40.65	-12	9,143	-0.13%
2020/10/15	6	41.72	5	41.66	41.50	1	9,288	0.01%
2020/10/14	1	40.60	2	40.40	40.65	-1	9,290	-0.01%
2020/10/13	1	40.15	20	40.25	40.25	-19	9,699	-0.20%
2020/10/12	3	41.00	0	0.00	40.85	3	9,806	0.03%
2020/10/08	1	41.00	16	40.95	40.95	-15	9,977	-0.15%
2020/10/07	1	40.40	0	0.00	40.50	1	10,162	0.01%
2020/10/06	0	0.00	1	40.50	40.20	-1	10,697	-0.01%
2020/10/05	1	39.45	4	39.61	39.65	-3	10,871	-0.03%
2020/09/29	3	38.92	12	39.10	38.95	-9	11,398	-0.08%
2020/09/28	3	38.80	11	38.74	39.05	-8	11,633	-0.07%
2020/09/25	6	38.46	3	38.95	38.05	3	12,069	0.02%
2020/09/24	18	40.83	0	0.00	39.75	18	12,326	0.15%
2020/09/23	5	41.45	6	41.57	41.50	-1	12,635	-0.01%
2020/09/22	4	41.88	1	41.80	41.65	3	12,801	0.02%
2020/09/21	0	0.00	11	43.43	42.75	-11	12,838	-0.09%
2020/09/18	16	43.58	5	43.57	43.60	11	12,859	0.09%
2020/09/17	1	42.40	3	42.50	42.55	-2	12,775	-0.02%
2020/09/16	0	0.00	2	42.05	42.05	-2	12,830	-0.02%
2020/09/15	2	41.95	0	0.00	41.85	2	12,858	0.02%
2020/09/11	0	0.00	1	42.10	41.30	-1	12,902	-0.01%
2020/09/10	17	42.49	26	42.99	42.25	-9	12,834	-0.07%
2020/09/09	33	41.96	1	42.00	42.20	32	12,751	0.25%
2020/09/08	3	43.28	1	43.45	43.05	2	12,663	0.02%
2020/09/07	2	43.33	3	44.43	43.50	-1	12,664	-0.01%
2020/09/04	0	0.00	1	44.45	44.45	-1	12,725	-0.01%
2020/09/03	3	45.15	8	45.13	45.15	-5	12,660	-0.04%
2020/09/02	5	44.66	0	0.00	44.60	5	12,555	0.04%
2020/09/01	9	43.44	3	43.50	44.20	6	12,478	0.05%
2020/08/31	3	43.67	0	0.00	43.55	3	12,403	0.02%
2020/08/28	4	42.94	27	42.72	43.50	-23	12,488	-0.18%
2020/08/27	10	43.31	5	43.49	43.20	5	12,500	0.04%
2020/08/26	4	44.19	9	44.39	44.10	-5	12,464	-0.04%
2020/08/25	6	44.78	3	44.75	44.75	3	12,496	0.02%
2020/08/24	10	45.01	7	45.14	44.60	3	12,612	0.02%
2020/08/21	5	43.89	1	44.20	43.95	4	12,397	0.03%
2020/08/20	31	44.49	45	45.23	43.35	-14	12,262	-0.11%
2020/08/19	28	48.91	7	47.80	48.15	21	11,877	0.18%
2020/08/18	56	49.85	17.1	48.54	48.15	38.9	11,533	0.34%
2020/08/17	49	47.84	52	48.43	49.65	-3	10,644	-0.03%
2020/08/14	5	44.28	34	44.20	45.15	-29	9,929	-0.29%
2020/08/13	17	42.61	4	43.94	42.35	13	9,575	0.14%
2020/08/12	2	42.60	11	43.87	44.15	-9	9,310	-0.10%
2020/08/11	10	42.76	0	0.00	42.55	10	9,225	0.11%
2020/08/10	3	43.67	1	43.95	43.95	2	9,200	0.02%
2020/08/07	5	43.56	10	43.73	43.85	-5	9,266	-0.05%
2020/08/06	15	42.81	6	42.94	42.75	9	9,272	0.10%
2020/08/05	8	43.81	11	43.46	43.30	-3	9,427	-0.03%
2020/08/04	1	41.95	0	0.00	42.00	1	9,637	0.01%
2020/08/03	3	42.07	2	42.50	41.80	1	9,662	0.01%
2020/07/30	6	41.05	2	41.40	41.25	4	9,670	0.04%
2020/07/29	3	40.75	3	40.98	41.15	0	9,659	0.00%
2020/07/28	10	40.76	2	41.60	40.15	8	9,660	0.08%
2020/07/27	10	42.00	4	42.28	41.55	6	9,672	0.06%
2020/07/24	11	43.70	1	43.25	42.80	10	9,622	0.10%
2020/07/23	11	44.70	15	44.96	45.00	-4	9,561	-0.04%
2020/07/22	4	44.95	12	45.15	45.40	-8	9,399	-0.09%
2020/07/21	8	45.51	20	45.79	45.25	-12	9,255	-0.13%
2020/07/20	3	45.33	6	45.76	45.30	-3	9,126	-0.03%
2020/07/17	32.1	45.88	49	46.47	45.25	-16.9	9,072	-0.19%
2020/07/16	11	45.54	10	45.89	45.75	1	8,704	0.01%
2020/07/15	5	45.08	6	45.75	45.00	-1	8,611	-0.01%
2020/07/14	13	44.96	10	45.09	45.10	3	8,533	0.03%
2020/07/13	57	45.51	79	45.93	46.35	-22	8,375	-0.26%
2020/07/10	21	43.28	15	43.56	43.00	6	7,946	0.08%
2020/07/09	21	45.25	8	45.15	44.50	13	7,828	0.17%
2020/07/08	5	44.59	6.2	45.32	45.45	-1.2	7,619	-0.02%
2020/07/07	4	44.15	25	44.14	44.10	-21	7,491	-0.28%
2020/07/06	25	44.78	39	44.68	45.00	-14	7,417	-0.19%
2020/07/03	24	42.54	12.1	42.60	43.00	11.9	7,059	0.17%
2020/07/02	5	41.70	43	41.68	41.90	-38	6,805	-0.56%
2020/07/01	5	39.98	30	40.01	39.80	-25	6,455	-0.39%
2020/06/30	1	38.90	3	39.05	38.80	-2	6,322	-0.03%
2020/06/29	11	38.17	0	0.00	38.05	11	6,286	0.17%
2020/06/23	5	38.45	1	38.75	38.80	4	6,272	0.06%
2020/06/22	4.6	38.91	0	0.00	38.45	4.6	6,299	0.07%
2020/06/19	2.1	38.70	1	38.40	39.10	1.1	6,389	0.02%
2020/06/18	2	37.65	1	38.20	38.05	1	6,387	0.02%
2020/06/17	0	0.00	2	37.85	37.85	-2	6,431	-0.03%
2020/06/16	3	37.63	3	37.82	37.70	0	6,584	0.00%
2020/06/15	2	37.58	0	0.00	36.95	2	6,711	0.03%
2020/06/11	3	39.67	4	39.28	38.45	-1	6,803	-0.01%
2020/06/10	1	38.95	6	38.90	38.75	-5	6,737	-0.07%
2020/06/09	2	38.90	0	0.00	38.70	2	6,889	0.03%
2020/06/08	5	39.00	15	38.98	38.90	-10	6,944	-0.14%
2020/06/05	3	39.02	10	39.05	39.05	-7	6,952	-0.10%
2020/06/04	13	39.45	4	39.28	39.30	9	7,013	0.13%
2020/06/03	2	38.55	6	39.00	39.00	-4	6,890	-0.06%
2020/06/02	8	38.76	18	38.65	38.55	-10	6,857	-0.15%
2020/06/01	11	38.71	6	38.67	38.95	5	6,885	0.07%
2020/05/29	24	38.10	7	38.09	38.75	17	7,206	0.24%
2020/05/28	1	37.65	4	37.50	37.50	-3	7,077	-0.04%
2020/05/27	2	36.83	13	36.90	37.40	-11	7,029	-0.16%
2020/05/26	5	36.75	17	36.94	36.70	-12	6,982	-0.17%
2020/05/25	18	36.24	0	0.00	36.40	18	6,977	0.26%
2020/05/22	4	36.59	0	0.00	36.35	4	6,976	0.06%
2020/05/21	6	37.11	0	0.00	37.20	6	6,966	0.09%
2020/05/20	8	36.66	7	36.59	36.60	1	6,948	0.01%
2020/05/19	0	0.00	4	36.95	36.85	-4	6,921	-0.06%
2020/05/18	9	36.59	11	36.56	36.45	-2	6,887	-0.03%
2020/05/15	4	37.66	4	37.65	37.60	0	6,813	0.00%
2020/05/14	10	38.34	3	38.23	37.65	7	6,773	0.10%
2020/05/13	4	38.96	9	39.16	39.05	-5	6,663	-0.08%
2020/05/12	34	40.06	30	39.93	39.70	4	6,607	0.06%
2020/05/11	46	40.72	16	40.80	41.10	30	6,463	0.46%
2020/05/08	2	38.80	8	39.01	38.80	-6	6,140	-0.10%
2020/05/07	18	38.92	1	38.80	38.85	17	6,126	0.28%
2020/05/06	3	38.53	1	38.75	38.35	2	6,115	0.03%
2020/05/05	0	0.00	1	39.05	38.80	-1	6,120	-0.02%
2020/05/04	4	39.09	6	39.09	39.00	-2	6,133	-0.03%
2020/04/30	5	39.55	12.2	39.48	40.00	-7.2	6,145	-0.12%
2020/04/29	3	38.92	7	39.08	38.90	-4	6,134	-0.07%
2020/04/28	20	39.21	8	38.86	38.65	12	6,167	0.19%
2020/04/27	5	39.30	5	39.55	39.35	0	6,181	0.00%
2020/04/23	2	39.63	3	39.47	39.20	-1	6,150	-0.02%
2020/04/22	0	0.00	1	38.45	39.35	-1	6,099	-0.02%
2020/04/21	1	39.00	1.1	38.15	38.15	-0.1	6,082	0.00%
2020/04/20	1	39.45	1	40.00	39.60	0	6,081	0.00%
2020/04/17	3	40.55	9	39.54	39.45	-6	6,056	-0.10%
2020/04/15	4	40.51	33	40.18	39.90	-29	5,908	-0.49%
2020/04/14	7	39.86	0	0.00	39.80	7	5,819	0.12%
2020/04/13	4	40.06	8	39.72	39.60	-4	5,773	-0.07%
2020/04/10	15	39.01	3	38.97	39.00	12	5,704	0.21%
2020/04/09	6	38.70	16	38.58	38.60	-10	5,704	-0.18%
2020/04/08	1	36.30	6	37.24	37.60	-5	5,578	-0.09%
2020/04/07	6	36.07	2	36.05	36.60	4	5,546	0.07%
2020/04/06	17	33.95	9	34.17	34.50	8	5,576	0.14%
2020/04/01	2	33.58	1	33.40	33.70	1	5,534	0.02%
2020/03/31	1	33.35	10	33.48	33.10	-9	5,529	-0.16%
2020/03/30	2	32.25	3	32.63	33.20	-1	5,552	-0.02%
2020/03/27	9.1	33.60	8	32.74	32.50	1.1	5,567	0.02%
2020/03/26	8	31.81	12	32.40	32.90	-4	5,468	-0.07%
2020/03/25	13	31.23	5	31.10	31.60	8	5,359	0.15%
2020/03/24	10	28.16	4	28.26	29.00	6	5,227	0.11%
2020/03/23	5	26.73	56	26.56	26.40	-51	5,163	-0.99%
2020/03/20	27	29.65	12	30.12	28.00	15	5,115	0.29%
2020/03/19	23	28.23	17	27.76	27.45	6	4,974	0.12%
2020/03/18	5	31.20	2	30.68	30.40	3	4,854	0.06%
2020/03/17	19	29.95	12	30.93	30.50	7	4,809	0.15%
2020/03/16	5	32.23	2	32.00	31.55	3	4,763	0.06%
2020/03/13	38	32.04	5	32.50	33.15	33	4,720	0.70%
2020/03/12	3	35.45	2	35.40	35.40	1	4,616	0.02%
2020/03/11	2	38.95	4	38.63	38.30	-2	4,541	-0.04%
2020/03/10	11	38.55	5	38.91	39.50	6	4,507	0.13%
2020/03/09	4	40.06	2	39.25	39.10	2	4,432	0.05%
2020/03/06	7	41.43	4	41.05	41.05	3	4,384	0.07%
2020/03/05	5	41.58	9	41.76	41.70	-4	4,371	-0.09%
2020/03/04	22	41.74	21	42.07	41.50	1	4,306	0.02%
2020/03/03	7	39.29	12	39.79	40.40	-5	3,901	-0.13%
2020/03/02	6	36.75	0	0.00	36.75	6	3,833	0.16%
2020/02/27	2	36.63	0	0.00	36.00	2	3,885	0.05%
2020/02/25	0	0.00	2	37.75	38.40	-2	3,905	-0.05%
2020/02/24	2	38.20	0	0.00	38.25	2	3,975	0.05%
2020/02/20	8	39.20	0	0.00	38.85	8	4,155	0.19%
2020/02/18	0	0.00	1	38.90	38.95	-1	4,387	-0.02%
2020/02/17	1	39.25	0	0.00	39.20	1	4,805	0.02%
2020/02/13	1	39.55	1	39.60	39.25	0	5,192	0.00%
2020/02/12	2	39.25	2	39.63	39.65	0	5,443	0.00%
2020/02/11	0	0.00	1	39.10	38.70	-1	5,693	-0.02%
2020/02/06	0	0.00	1	38.70	39.10	-1	5,791	-0.02%
2020/02/05	2	37.75	1	37.80	37.95	1	5,844	0.02%
2020/02/03	5	34.76	4	35.35	36.15	1	5,972	0.02%
2020/01/31	1	37.10	0	0.00	37.65	1	6,089	0.02%
2020/01/30	9	38.88	0.1	38.70	38.70	8.9	6,083	0.15%
2020/01/20	4	43.25	2	43.25	43.00	2	6,059	0.03%
2020/01/17	2	43.15	4	43.39	42.90	-2	6,147	-0.03%
2020/01/16	2	43.10	0	0.00	43.00	2	6,220	0.03%
2020/01/15	9	42.98	0	0.00	43.05	9	6,650	0.14%
2020/01/14	0	0.00	20	43.48	43.30	-20	6,726	-0.30%
2020/01/13	0	0.00	1	42.70	42.65	-1	6,791	-0.01%
2020/01/10	4	41.70	0	0.00	41.55	4	6,861	0.06%
2020/01/09	1	42.05	0	0.00	41.70	1	7,085	0.01%
2020/01/07	1	41.85	61	41.89	41.80	-60	7,462	-0.80%
2020/01/06	13	42.59	0	0.00	42.30	13	7,520	0.17%
2020/01/03	47	44.00	12	44.02	43.25	35	7,540	0.46%
2019/12/31	7	43.82	15	43.91	43.90	-8	7,530	-0.11%
2019/12/30	8	43.71	21	43.70	43.80	-13	7,526	-0.17%
2019/12/27	6	42.48	11	42.70	42.40	-5	7,456	-0.07%
2019/12/26	7	42.86	0	0.00	42.45	7	7,499	0.09%
2019/12/25	10	43.21	5	43.35	43.40	5	7,535	0.07%
2019/12/24	11	43.02	3	42.85	43.00	8	7,682	0.10%
2019/12/23	1	42.25	0	0.00	42.20	1	7,993	0.01%
2019/12/20	1	42.20	3	42.48	42.50	-2	8,363	-0.02%
2019/12/19	2	42.08	0	42.05	42.15	2	8,822	0.02%
2019/12/18	1	42.00	0	0.00	42.05	1	9,315	0.01%
2019/12/17	7	42.53	45	42.42	42.50	-38	9,478	-0.40%
2019/12/16	35	42.09	0	0.00	42.30	35	9,664	0.36%
2019/12/13	0	0.00	1	42.15	41.85	-1	9,674	-0.01%
2019/12/12	5	42.34	0	0.00	42.20	5	9,738	0.05%
2019/12/11	8	42.49	1	42.35	42.45	7	9,729	0.07%
2019/12/10	0	0.00	1	41.85	41.90	-1	9,716	-0.01%
2019/12/09	31	42.71	140	42.21	42.05	-109	9,701	-1.12%	大賣/鉅額交易
2019/12/06	10	42.70	10	43.00	42.80	0	9,679	0.00%
2019/12/05	0	0.00	20	42.73	42.75	-20	9,736	-0.21%
2019/12/04	2	41.90	20	42.05	42.10	-18	9,785	-0.18%
2019/12/02	2	42.30	71.1	42.03	42.10	-69.1	9,907	-0.70%
2019/11/29	32	43.24	0	0.00	43.10	32	9,912	0.32%
2019/11/28	83	43.83	3	44.15	43.60	80	9,973	0.80%
2019/11/27	0.2	44.00	1	44.15	44.00	-0.8	10,066	-0.01%
2019/11/26	11	43.87	80	44.19	43.80	-69	10,142	-0.68%
2019/11/25	0	0.00	25	43.59	43.70	-25	10,121	-0.25%
2019/11/22	49	43.06	10	43.65	42.85	39	10,146	0.38%
2019/11/21	28	43.08	1	43.01	43.30	27	10,169	0.27%
2019/11/20	57	44.70	50	43.72	43.60	7	10,174	0.07%
2019/11/19	35	45.16	2	45.78	45.00	33	10,175	0.32%
2019/11/18	87	45.64	15	45.93	45.45	72	10,285	0.70%
2019/11/15	53	45.15	113	45.56	45.15	-60	10,529	-0.57%	大賣/
2019/11/14	189	45.53	37.2	45.86	44.60	151.8	10,787	1.41%	大買/鉅額交易
2019/11/13	8	45.51	1	45.60	45.00	7	10,608	0.07%
2019/11/12	45	45.57	44	45.96	46.15	1	10,685	0.01%
2019/11/11	45	44.88	53	45.73	46.20	-8	10,689	-0.07%
2019/11/08	16	45.45	34	45.22	45.80	-18	10,661	-0.17%
2019/11/07	4	43.63	3	43.87	43.80	1	10,518	0.01%
2019/11/06	17	44.52	8	44.00	43.90	9	10,756	0.08%
2019/11/05	4	44.75	0	44.60	44.80	4	10,814	0.04%
2019/11/04	0.1	44.55	1	44.70	44.55	-0.9	10,889	-0.01%
2019/11/01	1	45.10	0	0.00	45.10	1	10,937	0.01%
2019/10/31	2	44.80	5	45.07	44.65	-3	11,096	-0.03%
2019/10/30	4	45.25	9	45.34	45.80	-5	11,260	-0.04%
2019/10/29	0	0.00	8	43.90	43.90	-8	11,419	-0.07%
2019/10/25	7	43.74	16	43.72	44.00	-9	12,331	-0.07%
2019/10/24	0	0.00	31	44.30	44.50	-31	12,331	-0.25%
2019/10/23	26	45.58	26	45.43	44.25	0	12,367	0.00%
2019/10/22	3	44.67	4	44.95	44.65	-1	12,109	-0.01%
2019/10/21	11	44.30	5	44.55	44.15	6	12,029	0.05%
2019/10/18	22	44.28	3	44.20	44.25	19	11,964	0.16%
2019/10/17	7	43.75	25	43.94	43.95	-18	11,898	-0.15%
2019/10/16	12	42.83	2	43.00	43.05	10	11,706	0.09%
2019/10/15	4	42.58	11	42.57	43.00	-7	11,656	-0.06%
2019/10/14	2	41.08	3	41.02	41.05	-1	11,486	-0.01%
2019/10/09	1	39.80	0	0.00	40.00	1	11,506	0.01%
2019/10/08	3	39.80	0	0.00	39.40	3	11,470	0.03%
2019/10/07	0	0.00	10	40.60	40.50	-10	11,391	-0.09%
2019/10/03	7	41.06	8	40.97	40.95	-1	11,301	-0.01%
2019/10/02	10	41.45	3	41.38	41.50	7	11,253	0.06%
2019/10/01	6	41.05	2	41.30	40.80	4	11,251	0.04%
2019/09/27	21	41.30	16	41.04	40.75	5	11,202	0.04%
2019/09/26	56.2	43.95	28	43.65	42.90	28.2	11,061	0.25%
2019/09/25	15	43.50	26	43.62	44.40	-11	10,781	-0.10%
2019/09/24	10	43.92	9	43.52	42.30	1	10,420	0.01%
2019/09/23	38	42.42	64	42.59	43.00	-26	9,990	-0.26%
2019/09/20	16	40.92	11	40.79	40.50	5	9,512	0.05%
2019/09/19	4	40.26	22	40.27	40.90	-18	9,340	-0.19%
2019/09/18	4	39.40	2	39.90	39.30	2	9,139	0.02%
2019/09/17	7	39.48	14	39.64	39.65	-7	9,184	-0.08%
2019/09/16	4	39.00	4	39.33	38.95	0	9,198	0.00%
2019/09/12	3	38.80	2	38.95	38.80	1	9,263	0.01%
2019/09/10	5	38.48	2	38.65	38.45	3	9,456	0.03%
2019/09/09	16	39.19	2	38.90	38.80	14	9,595	0.15%
2019/09/06	4	39.93	0	0.00	39.85	4	9,703	0.04%
2019/09/05	31	40.09	28	40.53	40.20	3	9,706	0.03%
2019/09/04	7	39.60	6	39.53	39.45	1	9,843	0.01%
2019/09/03	0	0.00	8	39.49	39.25	-8	9,840	-0.08%
2019/09/02	3	39.77	8	39.81	40.00	-5	9,811	-0.05%
2019/08/30	7	39.38	0	0.00	39.30	7	9,798	0.07%
2019/08/29	7	39.45	10	39.52	39.30	-3	9,735	-0.03%
2019/08/28	4	38.83	2	38.45	38.40	2	9,662	0.02%
2019/08/27	12	39.58	9	39.43	39.05	3	9,707	0.03%
2019/08/26	5	39.13	6	39.23	38.85	-1	9,759	-0.01%
2019/08/23	2	40.33	8	40.38	40.30	-6	9,702	-0.06%
2019/08/22	15	40.53	21	40.75	40.25	-6	9,635	-0.06%
2019/08/21	17	40.33	59	40.47	40.40	-42	9,495	-0.44%
2019/08/20	21	41.09	14	41.21	40.95	7	9,382	0.07%
2019/08/19	14	42.04	14	41.48	42.10	0	9,110	0.00%
2019/08/16	13	40.00	9.2	40.01	39.40	3.8	8,779	0.04%
2019/08/15	1	38.65	9	39.32	39.30	-8	8,662	-0.09%
2019/08/14	4	38.66	11.2	38.67	38.85	-7.2	8,454	-0.09%
2019/08/13	2	38.40	9.3	38.46	38.15	-7.3	8,299	-0.09%
2019/08/12	59	37.91	10.6	37.92	38.25	48.4	8,147	0.59%
2019/08/08	18	37.25	17	37.48	37.45	1	8,101	0.01%
2019/08/07	5	36.94	6	36.52	35.80	-1	7,973	-0.01%
2019/08/06	3	35.50	0	0.00	36.50	3	7,923	0.04%
2019/08/05	6	36.64	22	36.23	35.50	-16	7,981	-0.20%
2019/08/02	5	36.02	9	36.01	36.10	-4	8,069	-0.05%
2019/08/01	24	38.66	22	38.85	37.80	2	7,916	0.03%
2019/07/31	14	37.25	1	38.00	37.60	13	7,619	0.17%
2019/07/29	29	39.52	29	39.46	40.10	0	7,321	0.00%
2019/07/26	28	37.87	25.2	37.64	38.00	2.8	6,850	0.04%
2019/07/25	3	35.07	28	34.87	35.20	-25	6,447	-0.39%
2019/07/24	20	34.45	3.2	34.40	34.70	16.8	6,379	0.26%
2019/07/23	6	34.05	75	34.20	33.95	-69	6,406	-1.08%
2019/07/22	30	32.53	2	32.55	32.60	28	6,385	0.44%
2019/07/19	1	32.15	14	32.39	32.65	-13	6,510	-0.20%
2019/07/18	6	31.99	62	32.06	31.75	-56	6,642	-0.84%
2019/07/17	1	31.75	6	31.90	31.90	-5	6,756	-0.07%
2019/07/16	9	31.58	9	31.57	31.60	0	7,109	0.00%
2019/07/15	9.2	32.49	14	32.43	32.65	-4.8	7,539	-0.06%
2019/07/12	15	32.18	17	32.27	32.75	-2	7,870	-0.03%
2019/07/11	2	31.85	1	32.15	31.80	1	8,403	0.01%
2019/07/10	0	0.00	1	31.95	31.95	-1	8,466	-0.01%
2019/07/08	1	31.95	0	0.00	31.90	1	8,879	0.01%
2019/07/05	1	32.30	0	0.00	32.15	1	8,917	0.01%
2019/07/04	5	32.38	6	32.15	32.10	-1	8,912	-0.01%
2019/07/03	3	31.83	3	31.55	31.70	0	8,946	0.00%
2019/07/02	10	32.21	10	32.31	31.90	0	8,987	0.00%
2019/07/01	19	31.83	35	31.83	31.80	-16	8,977	-0.18%
2019/06/27	0	0.00	7	31.38	31.40	-7	9,042	-0.08%
2019/06/26	0	0.00	21	30.72	30.95	-21	9,017	-0.23%
2019/06/25	1	30.85	1	30.85	30.75	0	9,017	0.00%
2019/06/24	2	30.93	10	31.08	31.35	-8	9,031	-0.09%
2019/06/21	8	31.13	0	0.00	30.90	8	9,083	0.09%
2019/06/20	14	31.96	7	31.96	31.55	7	9,042	0.08%
2019/06/19	3	31.53	6	31.61	31.35	-3	9,019	-0.03%
2019/06/18	10	31.35	2	31.18	30.90	8	9,012	0.09%
2019/06/17	18	31.37	16	31.66	31.65	2	8,960	0.02%
2019/06/14	7	31.36	6	31.36	31.70	1	8,869	0.01%
2019/06/13	16	31.44	9	31.21	30.30	7	8,784	0.08%
2019/06/12	3.2	30.99	2	30.88	30.95	1.2	8,635	0.01%
2019/06/11	13	30.71	27	30.94	30.90	-14	8,568	-0.16%
2019/06/10	7	29.72	0	0.00	29.70	7	8,327	0.08%
2019/06/06	1	29.05	5	29.25	29.00	-4	8,299	-0.05%
2019/06/05	3	29.65	26	29.63	29.45	-23	8,346	-0.28%
2019/06/03	0	0.00	10	29.25	29.30	-10	8,318	-0.12%
2019/05/31	4	29.35	8	29.59	29.50	-4	8,284	-0.05%
2019/05/30	4	28.99	0	0.00	29.10	4	8,178	0.05%
2019/05/29	1	27.95	0	0.00	28.50	1	8,066	0.01%
2019/05/27	5	28.76	4	28.35	28.40	1	8,120	0.01%
2019/05/24	3	28.72	3	28.82	28.80	0	8,229	0.00%
2019/05/23	17	28.43	6	28.62	28.30	11	8,526	0.13%
2019/05/22	8	29.09	17	29.27	29.30	-9	8,768	-0.10%
2019/05/21	44	27.91	1	28.10	28.35	43	8,744	0.49%
2019/05/20	9	29.56	2	29.20	28.80	7	8,639	0.08%
2019/05/17	4	29.58	3	29.50	29.30	1	8,650	0.01%
2019/05/16	4	29.94	10	30.20	29.65	-6	8,642	-0.07%
2019/05/15	10	30.50	0	0.00	30.40	10	8,664	0.12%
2019/05/14	3	28.20	0	0.00	29.40	3	8,779	0.03%
2019/05/13	12	29.34	0	0.00	28.80	12	8,781	0.14%
2019/05/10	5	29.83	0	0.00	29.30	5	8,700	0.06%
2019/05/09	6	31.03	5	29.80	29.85	1	8,496	0.01%
2019/05/08	1	31.35	1	31.75	32.60	0	8,255	0.00%
2019/05/07	0	0.00	12	32.03	31.90	-12	8,191	-0.15%
2019/05/06	2	31.35	0	0.00	31.20	2	8,176	0.02%
2019/05/03	2	32.15	3	32.22	32.20	-1	8,101	-0.01%
2019/05/02	1	31.95	2	31.85	31.65	-1	8,021	-0.01%
2019/04/30	5	32.65	9	32.35	32.70	-4	7,886	-0.05%
2019/04/29	16	32.28	19	32.28	32.50	-3	7,864	-0.04%
2019/04/26	8	32.03	1	31.95	31.95	7	7,719	0.09%
2019/04/25	10	32.73	25	32.67	33.00	-15	7,569	-0.20%
2019/04/24	37	34.21	7	33.81	33.40	30	7,424	0.40%
2019/04/23	27	33.93	10	33.85	34.05	17	7,217	0.24%
2019/04/22	90	34.37	57	34.77	34.90	33	7,052	0.47%
2019/04/19	16	33.13	33	32.76	33.90	-17	6,699	-0.25%
2019/04/18	44	31.66	39	31.47	31.05	5	6,335	0.08%
2019/04/17	27	30.36	57	31.23	30.90	-30	5,978	-0.50%
2019/04/16	4	28.70	7	29.11	29.10	-3	5,326	-0.06%
2019/04/15	34	29.20	64	29.10	29.05	-30	5,228	-0.57%
2019/04/12	23	27.73	12	28.13	28.55	11	4,942	0.22%
2019/04/11	2	27.58	2	27.90	27.40	0	4,789	0.00%
2019/04/09	7	28.11	2	28.08	28.15	5	4,694	0.11%
2019/04/08	39	28.18	51	27.73	27.60	-12	4,598	-0.26%
2019/04/03	0	0.00	5	27.56	27.55	-5	4,525	-0.11%
2019/04/02	11	27.29	2	27.45	27.30	9	4,451	0.20%
2019/04/01	12	26.62	12	26.81	26.85	0	4,335	0.00%
2019/03/29	1	26.10	0	0.00	26.20	1	4,264	0.02%
2019/03/28	2	26.30	3	26.23	26.00	-1	4,270	-0.02%
2019/03/27	4	26.55	0	0.00	26.40	4	4,278	0.09%
2019/03/26	20	27.04	2	26.83	26.70	18	4,252	0.42%
2019/03/22	3	27.53	2	27.80	27.85	1	4,192	0.02%
2019/03/21	0	27.45	2	27.20	27.60	-2	4,118	-0.05%
2019/03/20	0	0.00	2	26.80	26.80	-2	4,111	-0.05%
2019/03/19	2	26.72	0	0.00	26.70	2	4,115	0.05%
2019/03/18	4	26.95	9	26.88	27.15	-5	4,094	-0.12%
2019/03/15	4	26.45	18	26.51	26.35	-14	4,022	-0.35%
2019/03/14	2	26.10	0	0.00	26.10	2	4,034	0.05%
2019/03/13	0	26.35	0	0.00	26.35	0	4,123	0.00%
2019/03/12	24	26.28	0	0.00	26.15	24	4,166	0.58%
2019/03/11	3	26.03	3	26.25	26.05	0	4,319	0.00%
2019/03/08	8	25.68	3	25.90	25.90	5	4,399	0.11%
2019/03/07	10	26.55	0	0.00	26.25	10	4,515	0.22%
2019/03/06	6	26.89	0	0.00	26.85	6	4,539	0.13%
2019/03/05	2	27.00	1	27.30	26.80	1	4,631	0.02%
2019/02/27	5	27.20	5	26.80	26.95	0	4,627	0.00%
2019/02/26	3	27.87	11.5	27.71	27.55	-8.5	4,598	-0.18%
2019/02/25	1	28.35	70.4	28.34	28.00	-69.4	4,602	-1.51%
2019/02/22	95	28.13	30	28.49	27.90	65	4,499	1.44%
2019/02/21	11	27.43	19	27.78	28.10	-8	4,163	-0.19%
2019/02/20	19	26.46	2	26.55	26.10	17	3,902	0.44%
2019/02/18	4	26.25	4	26.49	26.20	0	3,985	0.00%
2019/02/15	4	25.75	1	26.00	25.70	3	3,985	0.08%
2019/02/14	29	26.33	24	26.40	26.10	5	3,947	0.13%
2019/02/13	1	25.50	34	25.85	26.15	-33	3,840	-0.86%
2019/02/12	7	24.59	18	24.89	25.20	-11	3,643	-0.30%
2019/02/11	1	24.05	0	0.00	23.80	1	3,607	0.03%
2019/01/29	4	23.95	0	0.00	23.90	4	3,777	0.11%
2019/01/28	0	0.00	12	24.13	24.10	-12	3,878	-0.31%
2019/01/25	13	24.15	1	24.15	24.15	12	4,225	0.28%
2019/01/23	4	23.68	0	0.00	23.65	4	4,411	0.09%
2019/01/22	2	23.75	0	0.00	23.70	2	4,453	0.04%
2019/01/18	2	23.85	4	23.95	23.90	-2	4,541	-0.04%
2019/01/17	5	23.95	0	0.00	23.80	5	4,604	0.11%
2019/01/16	3	24.03	0	0.00	24.00	3	4,647	0.06%
2019/01/15	3	23.90	0	0.00	23.90	3	4,683	0.06%
2019/01/11	5	24.02	1	24.20	23.85	4	4,732	0.08%
2019/01/10	4	24.45	3	24.43	24.30	1	4,712	0.02%
2019/01/09	8	23.54	3	23.43	23.70	5	4,626	0.11%
2019/01/08	0	0.00	1	22.95	22.70	-1	4,571	-0.02%
2019/01/07	0	0.00	2	22.95	22.95	-2	4,615	-0.04%
2019/01/04	0	0.00	10	21.95	22.40	-10	4,684	-0.21%
2019/01/03	3	22.53	0	0.00	22.70	3	4,739	0.06%
2018/12/27	2	23.10	0	0.00	22.95	2	5,018	0.04%
2018/12/26	1	23.20	0	0.00	22.60	1	5,027	0.02%
2018/12/24	0	0.00	1	23.40	23.35	-1	5,036	-0.02%
2018/12/21	0	0.00	2	23.25	23.60	-2	5,109	-0.04%
2018/12/20	8	23.38	0	0.00	23.05	8	5,091	0.16%
2018/12/19	2	24.00	2	23.80	23.80	0	5,067	0.00%
2018/12/18	17	24.08	1	24.05	23.90	16	5,102	0.31%
2018/12/17	1	24.55	6	24.57	24.50	-5	5,194	-0.10%
2018/12/14	3	23.97	1	24.15	24.30	2	5,181	0.04%
2018/12/13	16	24.63	8	24.64	24.30	8	5,184	0.15%
2018/12/12	0	0.00	5	24.51	24.60	-5	5,146	-0.10%
2018/12/11	2	23.90	3	24.20	23.95	-1	5,149	-0.02%
2018/12/10	2	23.95	6	23.98	24.10	-4	5,198	-0.08%
2018/12/07	1	24.20	4	24.46	24.75	-3	5,196	-0.06%
2018/12/06	7	24.48	0	0.00	24.05	7	5,199	0.13%
2018/12/05	7	25.46	1	25.40	25.60	6	5,157	0.12%
2018/12/04	1	25.65	6	26.04	25.85	-5	5,252	-0.10%
2018/12/03	3	25.60	3	25.48	25.65	0	5,211	0.00%
2018/11/30	13	24.48	9	24.59	24.65	4	5,075	0.08%
2018/11/29	5	24.02	18	23.98	23.85	-13	4,932	-0.26%
2018/11/28	0	0.00	10	23.70	23.85	-10	4,935	-0.20%
2018/11/27	0	0.00	1	23.45	23.55	-1	4,931	-0.02%
2018/11/23	0	0.00	1	23.35	23.30	-1	5,149	-0.02%
2018/11/22	3	23.57	0	0.00	23.40	3	5,337	0.06%
2018/11/21	0	0.00	2	23.93	24.05	-2	5,764	-0.03%
2018/11/16	1	23.45	1	23.80	23.40	0	6,028	0.00%
2018/11/15	0	0.00	1	23.15	23.45	-1	5,927	-0.02%
2018/11/14	5	23.66	3	23.38	23.50	2	5,954	0.03%
2018/11/13	1	22.15	1	22.55	23.20	0	5,926	0.00%
2018/11/12	2	22.90	0	0.00	22.85	2	6,002	0.03%
2018/11/09	12	23.17	0	0.00	23.20	12	6,082	0.20%
2018/11/08	5	23.23	9	23.19	23.00	-4	6,121	-0.07%
2018/11/07	8	23.01	18	23.20	23.45	-10	6,081	-0.16%
2018/11/06	3	23.10	1	22.40	22.20	2	6,058	0.03%
2018/11/05	14	23.05	1	23.20	23.30	13	6,068	0.21%
2018/11/02	34	23.92	17	24.20	23.40	17	6,019	0.28%
2018/11/01	7	21.56	8	21.86	22.45	-1	5,798	-0.02%
2018/10/31	6	21.03	29	20.81	21.10	-23	5,804	-0.40%
2018/10/30	21	20.04	5	20.15	20.10	16	5,880	0.27%
2018/10/29	1	20.70	8	20.02	20.70	-7	5,917	-0.12%
2018/10/26	52	19.83	52	19.12	19.50	0	5,994	0.00%
2018/10/25	4	19.48	4	19.70	19.05	0	6,049	0.00%
2018/10/24	16	20.26	18	20.46	20.50	-2	6,087	-0.03%
2018/10/23	2	20.45	0	0.00	20.45	2	6,132	0.03%
2018/10/22	2	21.00	6	21.40	21.40	-4	6,214	-0.06%
2018/10/19	6	20.77	2	20.55	20.90	4	6,444	0.06%
2018/10/18	1	21.50	2	21.65	21.50	-1	6,626	-0.02%
2018/10/17	4	21.94	7	22.24	21.50	-3	6,694	-0.04%
2018/10/16	5	21.18	8	21.36	21.20	-3	6,683	-0.04%
2018/10/15	5	21.26	2	21.43	20.85	3	6,739	0.04%
2018/10/12	3	20.83	5	20.97	21.20	-2	6,752	-0.03%
2018/10/11	1	20.60	5	20.60	20.60	-4	6,849	-0.06%
2018/10/09	3	22.75	12	22.92	22.85	-9	6,952	-0.13%
2018/10/08	24	22.53	23	22.85	22.50	1	7,000	0.01%
2018/10/05	10	23.85	5	24.74	23.15	5	7,080	0.07%
2018/10/02	0	0.00	5	26.25	25.90	-5	7,117	-0.07%
2018/10/01	6	26.06	1	26.05	26.10	5	7,204	0.07%
2018/09/28	4	25.96	0	0.00	26.15	4	7,440	0.05%
2018/09/27	8	26.29	0	0.00	26.15	8	7,608	0.11%
2018/09/26	4	26.63	3	26.60	26.45	1	7,871	0.01%
2018/09/25	7	26.75	0	0.00	26.55	7	8,826	0.08%
2018/09/21	1	25.90	5	26.65	26.90	-4	9,259	-0.04%
2018/09/20	2	25.48	0	0.00	25.35	2	9,307	0.02%
2018/09/19	3	26.00	0	0.00	25.65	3	9,365	0.03%
2018/09/18	6	26.01	0	0.00	25.70	6	9,513	0.06%
2018/09/17	1	26.70	0	0.00	26.55	1	9,530	0.01%
2018/09/14	0	0.00	5	26.49	26.40	-5	9,515	-0.05%
2018/09/13	2	26.00	11	25.64	25.60	-9	9,512	-0.09%
2018/09/12	1	25.55	0	0.00	25.70	1	9,595	0.01%
2018/09/11	5	26.13	4	26.15	26.25	1	9,675	0.01%
2018/09/10	5	25.50	10	25.96	25.25	-5	9,667	-0.05%
2018/09/07	20	28.23	0	0.00	26.70	20	9,577	0.21%
2018/09/06	0	0.00	12	28.94	28.80	-12	9,571	-0.13%
2018/09/05	12	29.23	12	28.96	28.90	0	9,621	0.00%
2018/09/04	25	29.12	23	29.58	29.60	2	9,694	0.02%
2018/09/03	25	29.08	13	28.96	28.80	12	9,749	0.12%
2018/08/31	1	29.95	17	29.99	29.95	-16	9,765	-0.16%
2018/08/30	15	29.49	6	29.20	29.50	9	10,169	0.09%
2018/08/29	21	29.60	22	29.63	29.70	-1	10,391	-0.01%
2018/08/28	21	29.63	15	29.25	28.55	6	10,290	0.06%
2018/08/27	14	28.41	41	28.14	29.20	-27	9,920	-0.27%
2018/08/24	10	26.10	10	26.50	26.55	0	9,832	0.00%
2018/08/23	10	26.35	10	26.20	26.20	0	10,176	0.00%
2018/08/22	12	25.86	13	26.09	26.10	-1	10,451	-0.01%
2018/08/21	12	26.16	12	26.53	26.10	0	10,782	0.00%
2018/08/20	13	26.12	13	26.36	26.40	0	11,334	0.00%
2018/08/17	26	27.00	17	26.61	26.45	9	11,913	0.08%
2018/08/16	1	27.15	7	27.21	27.30	-6	12,388	-0.05%
2018/08/15	6	26.19	1	26.20	26.30	5	12,761	0.04%
2018/08/14	7	26.56	4	27.00	27.20	3	12,882	0.02%
2018/08/13	3	27.33	0	0.00	26.20	3	13,082	0.02%
2018/08/10	8	28.49	7	28.40	28.15	1	13,043	0.01%
2018/08/09	2	28.70	1	28.90	28.85	1	13,139	0.01%
2018/08/08	11	29.26	19	28.88	28.55	-8	13,262	-0.06%
2018/08/07	38	29.13	37	29.24	29.25	1	13,330	0.01%
2018/08/06	10	29.30	19	29.11	28.85	-9	13,475	-0.07%
2018/08/03	1	28.15	2	28.33	28.10	-1	13,489	-0.01%
2018/08/02	17	28.26	12	27.86	27.85	5	13,499	0.04%
2018/08/01	1	29.15	13	28.75	28.75	-12	13,583	-0.09%
2018/07/31	20	28.78	2	28.80	28.75	18	13,850	0.13%
2018/07/30	18	28.76	9	28.40	28.50	9	13,957	0.06%
2018/07/27	7	29.14	7	29.31	29.50	0	13,909	0.00%
2018/07/26	8	29.08	24.5	29.22	29.55	-16.5	13,809	-0.12%
2018/07/25	0	0.00	18	28.02	28.60	-18	13,605	-0.13%
2018/07/24	12	26.33	16	26.85	27.30	-4	13,400	-0.03%
2018/07/23	7	25.82	19	26.10	26.70	-12	13,305	-0.09%
2018/07/20	9	26.09	1	26.25	25.45	8	13,244	0.06%
2018/07/19	8	26.37	5	26.39	26.25	3	13,169	0.02%
2018/07/18	19	27.08	7	26.95	26.30	12	13,140	0.09%
2018/07/17	17	28.05	26	28.40	28.35	-9	12,987	-0.07%
2018/07/16	22	28.40	5	28.55	27.95	17	12,827	0.13%
2018/07/13	31	29.13	24	29.26	28.70	7	12,747	0.05%
2018/07/12	9	28.42	19	29.07	29.70	-10	12,715	-0.08%
2018/07/11	2	28.55	0	0.00	28.55	2	12,623	0.02%
2018/07/10	78	28.97	80	28.81	29.00	-2	12,559	-0.02%
2018/07/09	109	28.78	97	29.37	28.75	12	12,554	0.10%	大買/
2018/07/06	69	29.65	64	30.39	28.95	5	12,464	0.04%
2018/07/05	55	31.62	27	31.49	29.80	28	12,239	0.23%
2018/07/04	37.5	31.89	40	32.06	32.00	-2.5	12,022	-0.02%
2018/07/03	119	33.94	106	33.70	31.40	13	11,762	0.11%	大買/大賣/
2018/07/02	28	31.98	41	32.41	33.05	-13	10,803	-0.12%
2018/06/29	24	29.69	31	29.84	30.05	-7	10,327	-0.07%
2018/06/28	1	28.70	21	28.02	28.10	-20	10,164	-0.20%
2018/06/27	8	29.55	7	30.04	28.70	1	10,090	0.01%
2018/06/26	2	29.05	2	28.30	29.20	0	9,925	0.00%
2018/06/25	6	28.05	2	28.10	28.00	4	9,866	0.04%
2018/06/22	18	29.23	14	28.88	28.75	4	9,839	0.04%
2018/06/21	5	29.81	7	29.27	30.20	-2	9,781	-0.02%
2018/06/20	6	27.97	4	28.16	28.00	2	9,678	0.02%
2018/06/19	4	29.50	2	29.58	29.30	2	9,551	0.02%
2018/06/15	6	30.35	7	30.05	30.05	-1	9,513	-0.01%
2018/06/14	17	30.73	10	31.19	30.40	7	9,442	0.07%
2018/06/13	4	30.44	2	30.73	30.55	2	9,329	0.02%
2018/06/12	19	30.99	16	30.42	30.10	3	9,261	0.03%
2018/06/11	6	31.08	7.1	31.54	31.15	-1.1	9,137	-0.01%
2018/06/08	3	30.57	1	30.25	30.60	2	9,001	0.02%
2018/06/07	52	32.26	15	31.78	30.40	37	8,896	0.42%
2018/06/06	6	30.48	21	30.34	31.20	-15	8,362	-0.18%
2018/06/05	51	29.10	38	28.85	28.85	13	8,033	0.16%
2018/06/04	5	30.03	15	30.08	29.75	-10	7,931	-0.13%
2018/06/01	30	28.83	51	29.24	29.15	-21	7,814	-0.27%
2018/05/31	26	30.45	10	30.07	29.15	16	7,709	0.21%
2018/05/30	65	29.28	71	29.63	30.40	-6	7,314	-0.08%
2018/05/29	13	30.53	20	30.79	30.05	-7	6,991	-0.10%
2018/05/28	32	30.22	24	30.29	31.60	8	6,615	0.12%
2018/05/25	43	28.40	42	28.46	28.80	1	6,007	0.02%
2018/05/24	38	26.61	30	26.58	27.20	8	5,375	0.15%
2018/05/23	15	24.41	42	24.48	24.75	-27	4,844	-0.56%
2018/05/22	18	23.56	11	23.87	23.55	7	4,373	0.16%
2018/05/21	12	23.18	18	23.08	23.35	-6	4,181	-0.14%
2018/05/18	2	22.30	5	22.50	22.20	-3	3,919	-0.08%
2018/05/17	10	22.44	23	22.24	22.00	-13	3,885	-0.33%
2018/05/16	44	22.67	61	22.46	22.90	-17	3,734	-0.46%
2018/05/15	25	22.08	22	22.09	22.45	3	3,591	0.08%
2018/05/14	8	21.35	24	21.42	21.70	-16	3,452	-0.46%
2018/05/11	29	21.58	21	21.20	20.80	8	3,201	0.25%
2018/05/10	2	20.95	1	20.95	21.40	1	3,004	0.03%
2018/05/09	0	0.00	13	21.03	21.25	-13	2,931	-0.44%
2018/05/08	54	20.76	18.2	20.98	20.25	35.8	2,728	1.31%
2018/05/07	0	0.00	30	19.49	20.05	-30	2,354	-1.27%
2018/05/04	10	18.35	2	18.35	18.25	8	2,142	0.37%
2018/05/03	2	17.75	0	0.00	18.20	2	2,095	0.10%
2018/05/02	0	0.00	12	17.90	18.10	-12	2,070	-0.58%
2018/04/30	0	0.00	1	17.45	17.35	-1	2,039	-0.05%
2018/04/25	10	16.85	0	0.00	16.90	10	2,097	0.48%
2018/04/24	9	17.13	5	17.31	16.90	4	2,142	0.19%
2018/04/23	4	17.68	0	0.00	17.50	4	2,230	0.18%
2018/04/20	2	17.80	2	17.95	17.80	0	2,226	0.00%
2018/04/19	9	18.02	102	18.00	17.95	-93	2,248	-4.14%	大賣/
2018/04/18	112	18.21	2	18.45	17.85	110	2,290	4.80%	大買/鉅額交易
2018/04/17	2	17.65	0	0.00	18.35	2	2,321	0.09%
2018/04/13	0	0.00	16	18.26	18.00	-16	2,320	-0.69%
2018/04/12	10	17.70	0	0.00	17.85	10	2,371	0.42%
2018/04/11	0	0.00	10	17.85	17.60	-10	2,503	-0.40%
2018/04/10	0	0.00	2	17.45	17.60	-2	2,774	-0.07%
2018/04/09	3	17.57	0	0.00	17.35	3	2,832	0.11%
2018/04/03	10	17.70	0	0.00	17.60	10	2,881	0.35%
2018/04/02	4	17.75	0	0.00	17.75	4	2,937	0.14%
2018/03/29	10	18.00	0	0.00	17.75	10	3,281	0.30%
2018/03/28	15	17.91	0	0.00	17.90	15	3,581	0.42%
2018/03/27	10	18.05	0	0.00	18.10	10	3,704	0.27%
2018/03/23	1	17.45	0	0.00	17.90	1	4,247	0.02%
2018/03/21	3	18.48	0	0.00	18.35	3	5,349	0.06%
2018/03/14	1	19.15	1	18.95	18.95	0	6,053	0.00%
2018/03/13	1	19.00	0	0.00	19.05	1	6,068	0.02%
2018/03/09	6	19.15	7	19.16	18.85	-1	6,117	-0.02%
2018/03/08	2	18.85	0	0.00	18.80	2	6,110	0.03%
2018/03/07	8	19.08	0	0.00	18.85	8	6,129	0.13%
2018/03/06	1	19.60	8	19.33	19.45	-7	6,169	-0.11%
2018/03/05	0	18.50	0	0.00	18.50	0	6,142	0.00%
2018/03/01	1	18.90	1	19.00	18.90	0	6,203	0.00%
2018/02/27	4	19.18	0	0.00	18.85	4	6,240	0.06%
2018/02/26	2	19.60	0	0.00	19.30	2	6,352	0.03%
2018/02/23	6	19.85	15	19.65	19.70	-9	6,531	-0.14%
2018/02/22	8	18.56	0	0.00	18.60	8	6,597	0.12%
2018/02/21	0	0.00	4	18.58	18.80	-4	6,850	-0.06%
2018/02/12	0	0.00	3	17.83	17.95	-3	6,962	-0.04%
2018/02/09	0	0.00	1	17.40	17.35	-1	7,004	-0.01%
2018/02/07	1	18.15	0	0.00	17.95	1	6,990	0.01%
2018/02/06	1	17.75	5	18.07	17.65	-4	6,970	-0.06%
2018/02/01	2	20.45	5	20.72	20.40	-3	6,967	-0.04%
2018/01/31	2	20.20	0	0.00	20.20	2	7,016	0.03%
2018/01/30	3	20.38	0	0.00	20.10	3	7,020	0.04%
2018/01/26	4	20.53	0	0.00	20.40	4	7,121	0.06%
2018/01/25	1	20.40	0	0.00	20.30	1	7,134	0.01%
2018/01/24	4	20.49	2	20.13	20.30	2	7,191	0.03%
2018/01/23	3	20.58	0	0.00	20.30	3	7,367	0.04%
2018/01/22	2	20.70	2	20.85	20.70	0	7,401	0.00%
2018/01/19	4	21.18	1	21.45	21.00	3	7,427	0.04%
2018/01/18	3	21.52	2	21.85	21.45	1	7,455	0.01%
2018/01/17	10	21.69	11	21.70	21.50	-1	7,445	-0.01%
2018/01/16	3	21.03	5	21.00	20.95	-2	7,459	-0.03%
2018/01/15	3	21.13	2	21.38	21.00	1	7,507	0.01%
2018/01/12	6	21.50	1	21.45	21.40	5	7,587	0.07%
2018/01/11	8	21.34	7	21.44	21.65	1	7,709	0.01%
2018/01/09	1	20.80	2	20.78	20.70	-1	7,970	-0.01%
2018/01/08	10	21.11	5.3	21.10	20.70	4.8	8,145	0.06%
2018/01/05	12	21.73	11	21.84	21.65	1	8,371	0.01%
2018/01/04	16	22.60	7	22.13	22.55	9	8,221	0.11%
2018/01/03	2	21.48	4	21.83	21.45	-2	7,920	-0.03%
2018/01/02	2	21.50	0	0.00	21.45	2	7,853	0.03%