瀚宇博 (5469)-元大-屏南券商分點個股進出

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
57.4
漲跌
▲1.7
漲幅
+3.05%
成交量
11,914張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－元大-屏南券商分點個股進出

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

元大-屏南券商分點個股進出
元大-屏南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
2024/05/20	25	55.34	7	56.24	55.70	18	6,391	0.28%
2024/05/17	4	55.70	27	56.17	55.10	-23	6,296	-0.36%
2024/05/16	5	58.12	0	0.00	56.70	5	6,230	0.08%
2024/05/15	14.2	59.33	6	58.95	58.60	8.2	6,239	0.13%
2024/05/14	5	55.90	1	56.50	56.60	4	6,045	0.07%
2024/05/13	2	54.40	3	55.13	55.40	-1	6,033	-0.02%
2024/05/10	13	55.05	14	55.29	54.90	-1	6,077	-0.02%
2024/05/09	3	55.37	10	55.62	55.10	-7	6,070	-0.12%
2024/05/08	3	54.73	3	55.03	55.50	0	6,077	0.00%
2024/05/07	4	54.08	3	54.33	54.70	1	6,135	0.02%
2024/05/06	3	54.23	2	54.45	54.50	1	6,276	0.02%
2024/05/03	5	54.94	4	55.20	54.30	1	6,448	0.02%
2024/05/02	4	55.08	1	55.20	54.90	3	6,426	0.05%
2024/04/30	3	56.33	2	57.05	56.10	1	6,464	0.02%
2024/04/29	17.1	56.21	3	56.23	56.70	14.1	6,448	0.22%
2024/04/26	10.1	55.60	0	0.00	55.20	10.1	6,445	0.16%
2024/04/25	2.3	55.68	2	55.55	55.20	0.3	6,443	0.00%
2024/04/24	1	54.60	1	55.10	55.60	0	6,451	0.00%
2024/04/23	1.1	54.62	6	54.52	54.50	-4.9	6,463	-0.08%
2024/04/22	7	54.93	11	54.85	54.40	-4	6,473	-0.06%
2024/04/19	7	56.07	2	56.30	55.70	5	6,440	0.08%
2024/04/18	14	56.41	4	56.50	56.60	10	6,405	0.16%
2024/04/17	3	56.73	1	57.10	56.60	2	6,406	0.03%
2024/04/16	11	56.91	13	56.51	56.70	-2	6,398	-0.03%
2024/04/15	1	58.40	13	58.35	58.40	-12	6,339	-0.19%
2024/04/12	11	59.15	7	59.17	58.90	4	6,323	0.06%
2024/04/11	11	58.78	9	58.81	59.50	2	6,319	0.03%
2024/04/10	3.1	61.18	3	60.50	60.20	0.1	6,284	0.00%
2024/04/09	7.1	61.31	2	61.20	60.70	5.1	6,302	0.08%
2024/04/08	14	61.16	10	61.71	62.00	4	6,278	0.06%
2024/04/03	16	61.33	5	61.28	61.30	11	6,339	0.17%
2024/04/02	6	61.48	6	61.45	61.20	0	6,315	0.00%
2024/04/01	6	60.78	7	61.14	61.00	-1	6,277	-0.02%
2024/03/29	22.1	61.99	19	62.23	60.80	3.1	6,201	0.05%
2024/03/28	7	63.74	9	64.58	63.20	-2	5,938	-0.03%
2024/03/27	2	61.60	2	63.10	63.60	0	5,614	0.00%
2024/03/26	0.1	62.50	1	62.90	60.90	-0.9	5,491	-0.02%
2024/03/25	1	63.50	1	64.80	62.50	0	5,434	0.00%
2024/03/22	7.4	64.03	11	63.67	62.40	-3.6	5,361	-0.07%
2024/03/21	22	67.04	30.1	67.88	67.00	-8	5,175	-0.16%
2024/03/20	4	60.85	19.2	64.23	64.90	-15.2	4,423	-0.34%
2024/03/19	3	59.00	2	59.65	59.00	1	4,056	0.02%
2024/03/18	10.1	56.60	2	56.50	56.50	8.1	3,911	0.21%
2024/03/13	1	54.30	3	54.70	54.70	-2	3,876	-0.05%
2024/03/12	1	55.60	3	53.97	55.00	-2	3,920	-0.05%
2024/03/11	2	53.60	1	53.40	53.30	1	3,909	0.03%
2024/03/08	7	56.37	1	56.60	54.90	6	3,921	0.15%
2024/03/07	0.2	58.00	10	57.80	57.40	-9.8	4,168	-0.24%
2024/03/06	0.1	58.12	0	0.00	58.30	0.1	4,347	0.00%
2024/03/05	0.3	57.86	20	58.11	58.30	-19.7	4,428	-0.44%
2024/03/04	0	57.90	0	0.00	57.80	0	4,425	0.00%
2024/03/01	0	0.00	1	57.70	57.50	-1	4,423	-0.02%
2024/02/29	6	56.75	0	0.00	56.60	6	4,403	0.14%
2024/02/27	2	57.30	3	57.70	57.20	-1	4,392	-0.02%
2024/02/26	2.1	57.71	10	58.00	57.80	-7.9	4,359	-0.18%
2024/02/23	15.2	59.95	4	58.60	58.40	11.2	4,341	0.26%
2024/02/22	2	62.10	1	62.30	62.00	1	4,255	0.02%
2024/02/21	13	61.78	2	62.50	62.10	11	4,307	0.26%
2024/02/20	7	62.63	14.1	62.58	62.50	-7.1	4,307	-0.16%
2024/02/19	1	62.20	5.1	62.01	62.00	-4.1	4,259	-0.10%
2024/02/16	2.1	61.41	6	62.03	61.50	-4	4,232	-0.09%
2024/02/15	1	59.10	2	60.30	60.00	-1	4,144	-0.02%
2024/02/05	4.2	58.66	0	0.00	58.60	4.2	4,096	0.10%
2024/02/02	1	57.00	1	58.30	58.40	0	4,061	0.00%
2024/01/31	0	0.00	2	57.10	57.00	-2	4,006	-0.05%
2024/01/30	1	56.70	2	56.70	56.70	-1	4,010	-0.02%
2024/01/29	13	57.68	17	57.85	57.80	-4	3,956	-0.10%
2024/01/26	9	56.73	18.1	56.78	57.00	-9.1	3,827	-0.24%
2024/01/25	0	0.00	5	54.90	54.60	-5	3,692	-0.14%
2024/01/24	4.1	56.19	1	56.20	55.30	3.1	3,832	0.08%
2024/01/22	1	54.10	3	54.40	54.70	-2	3,950	-0.05%
2024/01/19	1	53.80	1	53.50	53.80	0	3,946	0.00%
2024/01/18	3	53.10	0	0.00	53.50	3	3,970	0.08%
2024/01/17	6	54.13	0	0.00	53.60	6	3,973	0.15%
2024/01/16	2	53.85	2	54.30	54.90	0	3,965	0.00%
2024/01/15	1	53.80	3	54.23	54.40	-2	3,963	-0.05%
2024/01/12	3	53.40	3	53.67	53.70	0	3,976	0.00%
2024/01/11	1	53.90	2	54.15	53.90	-1	3,973	-0.03%
2024/01/10	6	53.62	1	53.60	54.00	5	4,002	0.12%
2024/01/09	0	0.00	1	54.70	54.60	-1	4,001	-0.02%
2024/01/08	2	55.15	1	55.10	55.00	1	4,006	0.02%
2024/01/05	0	0.00	1	55.80	55.30	-1	4,023	-0.02%
2024/01/04	6	55.13	1	55.20	55.80	5	4,024	0.12%
2024/01/03	1	55.40	5.1	55.21	55.40	-4.1	4,078	-0.10%
2024/01/02	3	55.23	0	0.00	55.40	3	4,104	0.07%
2023/12/29	19	54.83	1	55.20	55.30	18	4,103	0.44%
2023/12/28	20	54.75	0	0.00	54.20	20	4,022	0.50%
2023/12/27	1	54.20	0	0.00	54.20	1	4,021	0.02%
2023/12/25	3	53.93	1	53.70	54.00	2	4,015	0.05%
2023/12/21	1	55.30	0	0.00	54.80	1	3,997	0.03%
2023/12/20	1	56.00	5	55.80	55.60	-4	3,986	-0.10%
2023/12/19	5	56.60	0	0.00	56.00	5	3,976	0.13%
2023/12/18	6	58.33	9	61.12	57.90	-3	3,957	-0.08%
2023/12/15	1	62.70	1	63.60	62.80	0	3,906	0.00%
2023/12/13	2	61.65	1	61.60	61.80	1	3,880	0.03%
2023/12/12	0	0.00	2	62.00	61.60	-2	3,936	-0.05%
2023/12/11	0	0.00	1	61.10	61.40	-1	3,996	-0.03%
2023/12/08	2	63.40	2	63.60	63.20	0	4,038	0.00%
2023/12/07	3	63.83	4	63.88	63.70	-1	4,058	-0.02%
2023/12/06	7	63.44	6	63.38	62.90	1	4,065	0.02%
2023/12/05	3	62.03	18	61.80	62.10	-15	4,062	-0.37%
2023/12/04	7	63.06	11	63.32	62.90	-4	4,137	-0.10%
2023/12/01	26	58.93	8	59.18	59.10	18	4,059	0.44%
2023/11/30	2	57.00	3	57.00	56.80	-1	4,112	-0.02%
2023/11/29	0	0.00	4	56.00	56.00	-4	4,055	-0.10%
2023/11/21	2	56.45	1	57.20	55.30	1	4,299	0.02%
2023/11/20	8	55.91	10	55.91	56.10	-2	4,373	-0.05%
2023/11/17	0	0.00	1	54.90	55.20	-1	4,361	-0.02%
2023/11/16	1	53.70	0	0.00	53.60	1	4,418	0.02%
2023/11/15	1	53.70	0	0.00	53.70	1	4,515	0.02%
2023/11/09	1	54.40	0	0.00	54.50	1	4,906	0.02%
2023/11/06	0	0.00	1	55.40	55.70	-1	5,133	-0.02%
2023/11/03	10	54.70	0	0.00	54.70	10	5,245	0.19%
2023/11/01	10	54.58	8	55.18	55.20	2	5,253	0.04%
2023/10/31	12	56.71	15	57.09	55.70	-3	5,125	-0.06%
2023/10/26	1	54.30	0	0.00	54.00	1	5,108	0.02%
2023/10/25	5	54.80	0	0.00	54.90	5	5,103	0.10%
2023/10/23	0	0.00	1	53.20	53.10	-1	5,180	-0.02%
2023/10/20	1	52.00	0	0.00	52.40	1	5,386	0.02%
2023/10/19	1	52.30	1	52.60	52.90	0	5,476	0.00%
2023/10/18	1	52.70	0	0.00	52.50	1	5,509	0.02%
2023/10/17	2	53.50	1	53.50	53.20	1	5,542	0.02%
2023/10/16	2	54.15	0	0.00	53.90	2	5,743	0.03%
2023/10/13	1	54.70	3	54.07	54.20	-2	6,203	-0.03%
2023/10/12	1	55.60	3	55.43	55.40	-2	6,578	-0.03%
2023/10/11	11	54.61	4.1	54.82	55.20	6.9	6,710	0.10%
2023/10/06	6	58.23	2	58.30	56.40	4	6,638	0.06%
2023/10/05	1	58.70	1	58.90	58.90	0	6,601	0.00%
2023/10/02	1	60.40	6	60.30	60.40	-5	6,605	-0.08%
2023/09/27	10	58.40	0	0.00	58.90	10	6,608	0.15%
2023/09/25	1	60.40	1	59.80	60.40	0	6,629	0.00%
2023/09/21	2	58.55	19.2	58.57	58.50	-17.2	6,655	-0.26%
2023/09/20	2.3	60.76	1	59.80	59.40	1.3	6,790	0.02%
2023/09/19	1	61.20	0	0.00	61.30	1	6,775	0.01%
2023/09/18	0	0.00	2	60.95	60.90	-2	6,806	-0.03%
2023/09/14	2	59.95	11	59.83	60.50	-9	6,871	-0.13%
2023/09/13	4	59.60	6	59.93	60.10	-2	6,876	-0.03%
2023/09/12	3	58.20	2	58.25	59.10	1	6,857	0.01%
2023/09/11	3.3	57.15	8	56.89	57.20	-4.7	6,784	-0.07%
2023/09/08	2	59.30	2	59.00	59.30	0	6,697	0.00%
2023/09/07	4	59.75	4	59.70	59.40	0	6,658	0.00%
2023/09/06	5	58.50	5	58.28	58.80	0	6,563	0.00%
2023/09/05	4	55.45	4	57.15	57.50	0	6,516	0.00%
2023/09/04	1	54.60	0	0.00	55.00	1	6,285	0.02%
2023/09/01	0	0.00	2	54.65	54.40	-2	6,286	-0.03%
2023/08/31	0.1	54.60	1	54.60	55.20	-0.9	6,233	-0.01%
2023/08/30	17	53.68	15	53.76	53.90	2	6,198	0.03%
2023/08/29	4	52.58	1	52.30	52.70	3	6,168	0.05%
2023/08/25	1	53.60	1	54.00	54.00	0	6,187	0.00%
2023/08/24	13	52.90	6	53.35	53.70	7	6,151	0.11%
2023/08/23	4	54.50	4	54.40	54.60	0	6,020	0.00%
2023/08/22	3	55.00	0	0.00	54.80	3	6,010	0.05%
2023/08/21	1	54.80	10.3	54.65	54.70	-9.3	5,967	-0.16%
2023/08/18	0.1	53.60	1	53.40	53.30	-1	5,889	-0.02%
2023/08/17	1.1	53.07	18.2	53.31	54.20	-17.1	5,784	-0.30%
2023/08/16	0.2	51.87	1	52.50	52.50	-0.9	5,671	-0.01%
2023/08/15	8	51.98	1.1	52.20	52.20	6.9	5,601	0.12%
2023/08/14	11	50.08	2	50.25	50.40	9	5,497	0.16%
2023/08/11	3	50.77	15	50.52	50.80	-12	5,473	-0.22%
2023/08/09	4	50.63	3.1	50.26	50.80	0.9	5,299	0.02%
2023/08/08	0.6	49.58	10	49.51	49.95	-9.4	5,202	-0.18%
2023/08/07	1	49.80	0	0.00	49.75	1	5,164	0.02%
2023/08/04	0.1	48.23	1	47.45	48.05	-0.9	5,138	-0.02%
2023/08/02	12	48.44	6	47.96	47.60	6	5,135	0.12%
2023/08/01	0	0.00	10	49.31	48.95	-10	5,127	-0.20%
2023/07/31	4	50.71	0	0.00	49.65	4	5,123	0.08%
2023/07/27	10	49.00	0	0.00	49.20	10	5,086	0.20%
2023/07/26	0	0.00	1	49.00	49.25	-1	5,055	-0.02%
2023/07/25	48	50.59	33	50.88	50.70	15	4,978	0.30%
2023/07/24	1	47.80	1	48.75	49.20	0	4,760	0.00%
2023/07/21	0	0.00	1	47.45	47.50	-1	4,657	-0.02%
2023/07/20	1	46.70	1	47.85	46.80	0	4,612	0.00%
2023/07/19	13	48.39	22	49.11	47.55	-9	4,538	-0.20%
2023/07/18	22.1	52.17	25	50.03	50.20	-3	4,397	-0.07%
2023/07/17	8	53.68	20	52.53	54.40	-12	3,923	-0.31%
2023/07/14	4	49.28	1	49.30	49.50	3	3,526	0.09%
2023/07/13	3	47.50	0	0.00	47.50	3	3,369	0.09%
2023/07/12	3	47.50	0	0.00	47.50	3	3,355	0.09%
2023/07/11	1	47.85	2	47.78	47.90	-1	3,335	-0.03%
2023/07/10	0	0.00	15	47.48	47.65	-15	3,338	-0.45%
2023/07/07	0	0.00	1	47.85	48.10	-1	3,346	-0.03%
2023/07/06	1	48.65	1	48.45	48.50	0	3,390	0.00%
2023/07/05	1	48.30	7	48.35	48.05	-6	3,435	-0.17%
2023/07/04	12.1	47.65	7	47.80	48.00	5.1	3,524	0.15%
2023/07/03	1	48.65	4	48.65	48.65	-3	3,480	-0.09%
2023/06/30	2	47.95	0	0.00	48.05	2	3,428	0.06%
2023/06/29	0	0.00	11.2	47.95	48.35	-11.2	3,397	-0.33%
2023/06/28	26	47.95	24	47.97	48.20	2	3,311	0.06%
2023/06/27	10	46.85	0	0.00	46.70	10	3,114	0.32%
2023/06/26	2	46.50	4	46.59	46.70	-2	3,031	-0.07%
2023/06/21	1	45.60	1	46.60	45.60	0	2,969	0.00%
2023/06/20	6	44.74	10	45.20	45.20	-4	2,867	-0.14%
2023/06/19	1	44.10	1	44.50	44.75	0	2,778	0.00%
2023/06/16	1	43.75	0	0.00	44.05	1	2,707	0.04%
2023/06/13	0.1	42.65	0	0.00	43.25	0.1	2,596	0.00%
2023/06/09	32	44.12	30	44.63	44.00	2	2,453	0.08%
2023/06/06	0.1	42.90	0	0.00	43.25	0.1	2,205	0.00%
2023/06/05	0.1	42.80	2	43.30	43.30	-1.9	2,195	-0.09%
2023/06/02	10	42.90	0	0.00	42.35	10	2,151	0.46%
2023/06/01	0	0.00	10	42.35	42.80	-10	2,132	-0.47%
2023/05/31	0	0.00	6	42.13	42.20	-6	2,097	-0.29%
2023/05/30	0	0.00	2	41.50	41.60	-2	2,032	-0.10%
2023/05/29	0	0.00	8	41.63	41.75	-8	2,016	-0.40%
2023/05/26	14.2	41.15	1	41.25	40.80	13.2	1,999	0.66%
2023/05/24	0	0.00	3	41.32	41.70	-3	1,895	-0.16%
2023/05/22	10	40.78	0	0.00	40.80	10	1,870	0.53%
2023/05/17	1	39.80	3	39.93	39.90	-2	1,819	-0.11%
2023/05/16	7	39.17	1	39.35	39.70	6	1,785	0.34%
2023/05/15	2	39.00	0	0.00	39.00	2	1,734	0.12%
2023/05/11	7	38.68	1	38.70	38.60	6	1,673	0.36%
2023/05/10	3	39.20	1	39.05	39.10	2	1,647	0.12%
2023/05/08	2	39.23	0	0.00	38.90	2	1,586	0.13%
2023/05/04	2	38.75	31	38.95	39.10	-29	1,518	-1.91%
2023/05/02	0	38.00	0	0.00	37.85	0	1,419	0.00%
2023/04/24	1	37.45	1	37.75	37.75	0	1,381	0.00%
2023/04/19	2	38.05	0	0.00	38.45	2	1,285	0.16%
2023/04/14	1	38.60	0	0.00	38.25	1	1,238	0.08%
2023/04/13	0	0.00	10	38.75	38.60	-10	1,211	-0.83%
2023/04/12	5	39.25	1	39.20	39.00	4	1,182	0.34%
2023/04/11	5	38.85	0	0.00	38.85	5	1,133	0.44%
2023/04/10	2	37.93	0	0.00	37.70	2	1,047	0.19%
2023/04/07	29	37.16	33	36.85	37.25	-4	953	-0.42%
2023/04/06	6	35.23	0	0.00	35.60	6	825	0.73%
2023/03/30	1	35.35	6	35.43	35.35	-5	814	-0.61%
2023/03/27	7	35.58	0	0.00	35.55	7	814	0.86%
2023/03/24	0	0.00	19	35.63	35.75	-19	822	-2.31%
2023/03/22	5	34.90	4	34.95	34.95	1	794	0.13%
2023/03/21	5	34.95	3	34.95	34.95	2	790	0.25%
2023/03/14	30	34.00	0	0.00	34.00	30	806	3.72%
2023/03/13	4	34.40	0	0.00	34.30	4	813	0.49%
2023/03/10	9	34.55	0	0.00	34.45	9	823	1.09%
2023/03/07	5.2	35.25	0	0.00	35.40	5.2	837	0.62%
2023/03/06	0	0.00	12	35.50	35.45	-12	834	-1.44%
2023/03/03	0	0.00	2	34.85	34.85	-2	838	-0.24%
2023/03/01	2	34.30	0	0.00	34.25	2	836	0.24%
2023/02/24	6	34.28	0	0.00	34.45	6	842	0.71%
2023/02/20	0	0.00	6	34.85	34.80	-6	889	-0.67%
2023/02/17	0	0.00	13	34.35	34.50	-13	892	-1.46%
2023/02/16	0.1	33.90	0	0.00	33.90	0.1	879	0.01%
2023/02/15	10	33.60	0	0.00	33.55	10	895	1.12%
2023/02/13	3	32.90	0	0.00	32.95	3	923	0.32%
2023/01/31	0	0.00	3	32.70	32.70	-3	1,311	-0.23%
2022/12/30	0	0.00	1	31.70	31.65	-1	1,310	-0.08%
2022/12/20	6	31.50	0	0.00	31.50	6	1,335	0.45%
2022/12/16	4	32.81	0	0.00	32.80	4	1,331	0.30%
2022/12/07	0	0.00	10	33.59	33.35	-10	1,304	-0.77%
2022/12/06	19	34.58	0	0.00	34.15	19	1,304	1.46%
2022/12/05	10	35.60	0	0.00	35.35	10	1,281	0.78%
2022/12/02	1	35.00	3	35.00	35.20	-2	1,274	-0.16%
2022/12/01	3	34.75	7	34.81	34.75	-4	1,254	-0.32%
2022/11/30	0	0.00	4	34.60	34.25	-4	1,244	-0.32%
2022/11/29	2	33.75	0	0.00	34.00	2	1,235	0.16%
2022/11/25	0	0.00	5	34.20	34.05	-5	1,233	-0.41%
2022/11/23	5	34.00	0	0.00	33.80	5	1,226	0.41%
2022/11/22	6	33.73	1	33.95	33.95	5	1,222	0.41%
2022/11/17	0	0.00	1	34.60	34.80	-1	1,194	-0.08%
2022/11/16	0	0.00	12	34.70	34.35	-12	1,184	-1.01%
2022/11/15	0	0.00	1	34.00	34.10	-1	1,155	-0.09%
2022/11/11	6	33.73	0	0.00	33.65	6	1,144	0.52%
2022/11/03	0	0.00	1	33.30	33.40	-1	1,062	-0.09%
2022/11/02	1	33.50	33	33.40	33.05	-32	1,017	-3.15%
2022/11/01	0	0.00	8	31.60	31.60	-8	851	-0.94%
2022/10/26	1	28.00	0	0.00	27.70	1	846	0.12%
2022/10/20	5	28.15	0	0.00	28.50	5	850	0.59%
2022/10/19	0	0.00	0	28.80	28.75	0	851	0.00%
2022/10/14	0	0.00	1	28.55	28.55	-1	855	-0.12%
2022/09/16	3	31.20	0	0.00	31.20	3	859	0.35%
2022/09/14	1	32.00	0	0.00	32.00	1	873	0.11%
2022/09/06	6	31.78	0	0.00	31.45	6	905	0.66%
2022/08/31	0	0.00	6	32.60	32.75	-6	889	-0.67%
2022/08/29	6	31.48	0	0.00	31.50	6	869	0.69%
2022/08/22	3	31.85	0	0.00	31.85	3	906	0.33%
2022/08/18	0	0.00	2	31.70	31.70	-2	887	-0.23%
2022/08/16	1	32.15	0	0.00	32.05	1	872	0.11%
2022/08/15	0	0.00	8	31.41	31.70	-8	850	-0.94%
2022/08/11	0	0.00	6	30.43	30.55	-6	806	-0.74%
2022/08/09	6	29.53	0	0.00	29.75	6	795	0.75%
2022/08/08	2	31.75	0	0.00	31.80	2	789	0.25%
2022/08/03	3	31.50	0	0.00	31.60	3	760	0.39%
2022/07/26	6	32.48	0	0.00	32.35	6	860	0.70%
2022/07/21	1	32.80	9	33.28	33.35	-8	888	-0.90%
2022/07/20	0	0.00	3	32.85	32.60	-3	881	-0.34%
2022/07/15	1	31.85	0	0.00	32.05	1	884	0.11%
2022/07/07	0	0.00	0.1	30.20	31.00	-0.1	899	-0.02%
2022/06/30	3	31.70	0	0.00	31.65	3	920	0.33%
2022/06/27	0	0.00	3	33.75	33.65	-3	931	-0.32%
2022/06/24	1	33.05	1	33.00	33.00	0	934	0.00%
2022/06/22	3	32.80	0	0.00	32.10	3	929	0.32%
2022/06/20	3	33.20	0	0.00	32.55	3	919	0.33%
2022/06/16	3	34.75	0	0.00	34.30	3	896	0.33%
2022/06/13	9	35.38	0	0.00	35.10	9	907	0.99%
2022/06/06	6	36.73	0	0.00	36.80	6	938	0.64%
2022/06/01	0	0.00	6	37.43	37.05	-6	970	-0.62%
2022/05/24	1	36.20	0	0.00	36.05	1	1,058	0.09%
2022/05/12	0	0.00	0.1	34.15	33.85	-0.1	1,342	-0.01%
2022/05/09	4	35.90	0	0.00	35.40	4	1,311	0.31%
2022/05/05	3	38.55	0	0.00	38.35	3	1,270	0.24%
2022/04/26	0	0.00	1	39.45	39.35	-1	1,233	-0.08%
2022/04/21	1	40.45	0	0.00	40.50	1	1,250	0.08%
2022/04/13	1	40.60	0	0.00	40.95	1	1,318	0.08%
2022/04/11	7	40.11	0	0.00	39.70	7	1,327	0.53%
2022/04/07	4	41.18	0	0.00	40.75	4	1,314	0.30%
2022/03/28	6	42.30	0	0.00	42.55	6	1,386	0.43%
2022/03/25	0	0.00	0.1	43.15	42.90	-0.1	1,385	-0.01%
2022/03/23	0	0.00	3	43.45	43.40	-3	1,393	-0.22%
2022/03/15	3	41.70	0	0.00	41.60	3	1,424	0.21%
2022/03/10	1	42.20	0	0.00	42.35	1	1,475	0.07%
2022/03/07	1	42.65	0	0.00	42.65	1	1,469	0.07%
2022/02/24	0	0.00	2	44.00	44.10	-2	1,501	-0.13%
2022/02/23	5	44.94	0	0.00	44.95	5	1,485	0.34%
2022/02/22	0	0.00	3	44.60	44.90	-3	1,495	-0.20%
2022/02/21	1	44.20	0	0.00	44.60	1	1,433	0.07%
2022/02/17	5.3	43.76	15	43.85	43.80	-9.8	1,676	-0.58%
2022/02/15	0	0.00	1	42.05	41.85	-1	1,731	-0.06%
2022/02/14	4	42.03	0	0.00	41.95	4	1,751	0.23%
2022/02/10	0	0.00	1	43.40	43.30	-1	1,807	-0.06%
2022/02/09	0	0.00	2	42.98	43.40	-2	1,817	-0.11%
2022/02/07	0	0.00	1	42.15	42.85	-1	1,856	-0.05%
2022/01/26	2	41.80	2	41.40	41.60	0	1,872	0.00%
2022/01/21	3.2	42.91	0	0.00	42.55	3.2	1,980	0.16%
2022/01/18	0	0.00	1	43.60	43.25	-1	2,001	-0.05%
2022/01/17	1	43.25	6	43.13	43.20	-5	1,996	-0.25%
2022/01/14	6	42.38	0	0.00	42.65	6	1,991	0.30%
2022/01/12	1	42.50	1	42.70	42.90	0	1,985	0.00%
2022/01/11	10	42.89	0	0.00	42.80	10	1,972	0.51%
2022/01/10	0	0.00	3	43.38	43.35	-3	1,956	-0.15%
2022/01/07	11	43.67	4	43.85	43.50	7	1,951	0.36%
2022/01/06	1	44.25	0	0.00	44.25	1	1,934	0.05%
2022/01/05	4	44.68	0	0.00	44.65	4	1,930	0.21%
2022/01/03	0	0.00	1	45.20	45.05	-1	1,912	-0.05%
2021/12/30	1	45.10	0	0.00	45.40	1	1,914	0.05%
2021/12/28	1	45.25	0	0.00	45.45	1	1,921	0.05%
2021/12/24	1	45.35	0	0.00	45.25	1	1,963	0.05%
2021/12/22	0	0.00	0.1	44.20	44.20	-0.1	1,942	0.00%
2021/12/17	0	0.00	0.6	44.30	44.05	-0.6	1,987	-0.03%
2021/12/16	0	0.00	2	44.58	44.25	-2	1,983	-0.10%
2021/12/09	0.2	45.60	0	0.00	45.25	0.2	1,982	0.01%
2021/12/03	1	45.00	0	0.00	45.05	1	2,000	0.05%
2021/11/30	1	45.20	0	0.00	44.55	1	1,997	0.05%
2021/11/29	1	44.35	1	43.60	44.30	0	1,992	0.00%
2021/11/24	0	0.00	1	45.80	45.85	-1	1,949	-0.05%
2021/11/22	1	46.40	8	46.58	46.65	-7	1,944	-0.36%
2021/11/19	1	45.80	0	0.00	45.70	1	1,923	0.05%
2021/11/18	1	46.60	1	46.35	46.40	0	1,899	0.00%
2021/11/17	3	47.10	0	0.00	46.90	3	1,877	0.16%
2021/11/16	29	47.52	33	47.70	47.15	-4	1,842	-0.22%
2021/11/15	10	45.45	1	45.70	46.50	9	1,600	0.56%
2021/11/12	0	0.00	1	44.20	44.30	-1	1,540	-0.06%
2021/11/09	0	0.00	1	44.50	44.65	-1	1,609	-0.06%
2021/11/08	1	44.10	0	0.00	44.10	1	1,610	0.06%
2021/11/04	1	43.90	1	43.90	43.95	0	1,698	0.00%
2021/10/29	0	0.00	10	41.80	41.70	-10	1,851	-0.54%
2021/10/12	1	39.65	0	0.00	39.55	1	2,206	0.05%
2021/10/05	0	0.00	10	39.03	39.30	-10	2,620	-0.38%
2021/09/15	1	42.50	0	0.00	42.40	1	2,946	0.03%
2021/09/10	6	43.08	5	42.50	42.55	1	3,453	0.03%
2021/08/13	2	42.50	0	0.00	41.95	2	3,894	0.05%
2021/08/12	2	44.45	0	0.00	44.30	2	4,118	0.05%
2021/08/11	2	46.75	1	47.35	46.75	1	4,172	0.02%
2021/08/10	2	48.00	0	0.00	47.65	2	4,156	0.05%
2021/08/06	4	49.60	0	0.00	49.30	4	4,195	0.10%
2021/08/05	0	0.00	4.1	49.11	49.55	-4.1	4,156	-0.10%
2021/08/04	4	48.35	2	48.30	48.35	2	4,121	0.05%
2021/08/03	3	48.37	0	0.00	48.30	3	4,189	0.07%
2021/07/30	0	0.00	1	47.70	47.35	-1	4,214	-0.02%
2021/07/23	0	0.00	0.2	47.20	47.30	-0.2	4,597	0.00%
2021/07/22	0	47.10	3	47.00	47.10	-3	4,676	-0.06%
2021/07/21	4	46.00	0	0.00	46.25	4	4,687	0.09%
2021/07/20	0	46.70	0	0.00	46.65	0	4,682	0.00%
2021/07/19	3	47.70	2	47.73	47.60	1	4,685	0.02%
2021/07/14	5	49.20	2	49.40	48.20	3	4,920	0.06%
2021/07/13	1.1	49.69	5	49.60	49.05	-4	4,891	-0.08%
2021/07/12	1	48.65	1	48.85	49.15	0	4,678	0.00%
2021/07/08	1	48.25	3	48.37	48.00	-2	4,671	-0.04%
2021/07/07	5	47.95	0	0.00	47.65	5	4,704	0.11%
2021/07/06	1	47.95	6	48.18	48.15	-5	4,780	-0.10%
2021/07/05	2	48.15	1	48.35	48.40	1	5,033	0.02%
2021/07/02	0	47.40	0	0.00	47.30	0	5,123	0.00%
2021/06/30	2	47.60	3	47.77	47.60	-1	5,155	-0.02%
2021/06/29	3	47.88	2	48.00	47.55	1	5,173	0.02%
2021/06/28	4	47.86	2	47.65	48.00	2	5,210	0.04%
2021/06/25	0	0.00	30	48.05	47.55	-30	5,209	-0.58%
2021/06/24	0	0.00	1	48.07	48.15	-1	5,229	-0.02%
2021/06/23	7	47.64	18.2	48.32	48.40	-11.2	5,236	-0.21%
2021/06/22	35	48.62	34	48.78	47.65	1	5,254	0.02%
2021/06/21	5	45.61	0.1	45.60	46.05	4.9	5,322	0.09%
2021/06/18	6	46.50	1.2	46.52	46.60	4.8	5,441	0.09%
2021/06/17	0	0.00	3	46.15	46.05	-3	5,455	-0.05%
2021/06/16	3	45.10	0	0.00	45.20	3	5,456	0.06%
2021/06/15	0	45.70	3	45.85	45.85	-3	5,487	-0.05%
2021/06/10	0	0.00	3	44.95	44.80	-3	5,529	-0.05%
2021/06/09	0	44.70	3	44.85	44.25	-3	5,598	-0.05%
2021/06/08	0	44.26	0	0.00	44.20	0	5,652	0.00%
2021/06/07	7	43.52	0	0.00	43.70	7	5,700	0.12%
2021/06/04	0	44.30	0	0.00	44.10	0	5,743	0.00%
2021/06/02	5	44.37	0	0.00	44.65	5	5,812	0.09%
2021/06/01	0	45.20	10	44.97	45.15	-10	5,826	-0.17%
2021/05/31	0	0.00	5	44.45	44.40	-5	5,866	-0.09%
2021/05/26	1	44.00	0	0.00	43.90	1	6,521	0.02%
2021/05/25	0	44.30	0	0.00	44.10	0	6,577	0.00%
2021/05/24	0	43.30	2	42.85	43.50	-2	6,656	-0.03%
2021/05/20	61	45.07	54	44.85	43.40	7	6,861	0.10%
2021/05/19	6	42.59	5	43.10	43.35	1	6,619	0.02%
2021/05/18	1	40.90	2	41.55	42.10	-1	6,594	-0.02%
2021/05/14	2	41.80	0	0.00	40.55	2	6,524	0.03%
2021/05/13	1.1	40.69	0	0.00	40.30	1.1	6,499	0.02%
2021/05/12	0.1	40.42	0	0.00	40.50	0.1	6,468	0.00%
2021/05/11	16.1	43.67	3	42.80	43.15	13.1	6,383	0.21%
2021/05/10	7	45.44	0	0.00	45.50	7	6,327	0.11%
2021/05/07	2	46.15	0	0.00	46.25	2	6,321	0.03%
2021/05/06	0.2	45.32	0	0.00	45.00	0.2	6,318	0.00%
2021/05/05	0.1	46.17	0	0.00	45.25	0.1	6,321	0.00%
2021/05/04	18	45.84	10	45.60	45.65	8	6,305	0.13%
2021/05/03	1.1	48.31	0	0.00	47.90	1.1	6,201	0.02%
2021/04/29	0.1	50.39	1	49.70	49.70	-0.9	6,115	-0.02%
2021/04/28	1.1	51.10	11	51.18	51.10	-9.9	6,010	-0.17%
2021/04/27	0	49.90	0	0.00	49.70	0	6,008	0.00%
2021/04/26	0	50.20	1	50.10	50.20	-1	6,016	-0.02%
2021/04/23	1.1	49.66	1	50.30	49.95	0.1	6,022	0.00%
2021/04/22	4	51.10	0	0.00	49.45	4	6,073	0.07%
2021/04/21	19	52.37	3.5	51.43	51.60	15.5	6,049	0.26%
2021/04/20	4.1	51.19	0	0.00	51.40	4.1	5,941	0.07%
2021/04/19	1.1	50.39	2	50.40	50.40	-0.9	5,948	-0.02%
2021/04/16	1	49.77	0	0.00	50.00	1	5,981	0.02%
2021/04/14	0.1	49.39	0	0.00	49.30	0.1	6,013	0.00%
2021/04/13	0.1	51.77	1	52.50	50.40	-0.9	5,978	-0.02%
2021/04/12	1.1	51.94	1	51.90	51.90	0.1	5,958	0.00%
2021/04/09	3	53.53	21.1	53.12	53.10	-18	5,898	-0.31%
2021/04/08	22.1	51.82	0	0.00	51.90	22.1	5,649	0.39%
2021/04/07	0	0.00	3	49.90	50.20	-3	5,523	-0.05%
2021/03/30	0	0.00	35	49.19	49.25	-35	5,499	-0.64%
2021/03/29	36	49.20	0	0.00	49.25	36	5,489	0.66%
2021/03/25	1	49.00	4	49.20	48.75	-3	5,488	-0.05%
2021/03/24	6	51.20	9	50.74	50.10	-3	5,418	-0.06%
2021/03/23	1	49.20	0.1	49.20	50.10	0.9	5,105	0.02%
2021/03/22	1	48.85	1	49.30	48.80	0	4,990	0.00%
2021/03/19	0	48.05	0	0.00	48.20	0	5,002	0.00%
2021/03/18	0	48.35	5	48.35	48.45	-5	5,019	-0.10%
2021/03/17	0.1	48.15	0	48.10	48.10	0.1	5,086	0.00%
2021/03/15	0	47.65	0	0.00	47.90	0	5,377	0.00%
2021/03/12	0	46.95	3	47.05	47.10	-3	5,348	-0.06%
2021/03/11	0	46.70	1	46.60	46.75	-1	5,456	-0.02%
2021/03/10	0	0.00	6	46.85	46.45	-6	5,480	-0.11%
2021/03/09	0	0.00	1	46.05	46.20	-1	5,507	-0.02%
2021/03/08	2	46.00	0	0.00	46.05	2	5,647	0.04%
2021/03/05	0	46.40	0	0.00	46.10	0	5,728	0.00%
2021/03/04	0	0.00	0	46.60	46.60	0	5,879	0.00%
2021/03/02	1	47.03	1	46.55	46.10	0	5,904	0.00%
2021/02/26	2	46.25	5	46.00	46.20	-3	5,786	-0.05%
2021/02/25	3	45.82	4	45.29	45.55	-1	5,606	-0.02%
2021/02/24	2	45.35	3	45.65	45.35	-1	5,603	-0.02%
2021/02/23	2	45.50	5	44.93	45.30	-3	5,524	-0.05%
2021/02/22	1	44.80	0	0.00	44.80	1	5,452	0.02%
2021/02/19	0	0.00	0	44.00	44.20	0	5,366	0.00%
2021/02/18	0	0.00	0	43.80	43.80	0	5,408	0.00%
2021/02/17	0	42.95	1	42.75	43.10	-1	5,543	-0.02%
2021/02/05	0	42.10	0	0.00	42.15	0	5,587	0.00%
2021/02/03	3	42.27	3	42.25	42.40	0	5,774	0.00%
2021/02/02	1	42.20	0	0.00	42.10	1	5,924	0.02%
2021/02/01	1	41.20	1	41.80	41.55	0	6,010	0.00%
2021/01/29	0	41.70	2	41.30	41.30	-2	6,148	-0.03%
2021/01/28	2	42.05	0	0.00	42.00	2	6,151	0.03%
2021/01/27	1	42.90	1	42.45	42.50	0	6,236	0.00%
2021/01/26	0	0.00	1	42.45	41.80	-1	6,609	-0.02%
2021/01/25	0	0.00	0.1	42.12	42.30	-0.1	6,623	0.00%
2021/01/22	1.1	41.49	6.1	41.59	41.80	-5	6,615	-0.08%
2021/01/21	2	41.85	6.9	41.38	41.25	-4.9	6,639	-0.07%
2021/01/20	4	42.36	2.1	41.88	41.65	1.9	6,698	0.03%
2021/01/19	4.1	43.39	17.1	43.54	43.45	-13	6,623	-0.20%
2021/01/18	0	42.75	1	42.80	42.85	-1	6,626	-0.01%
2021/01/15	10.1	43.76	8.1	43.32	43.30	2	6,674	0.03%
2021/01/14	1.1	44.59	3	44.20	44.50	-1.9	6,626	-0.03%
2021/01/13	5	43.80	6	43.70	43.70	-1	6,588	-0.02%
2021/01/12	3	43.62	1	43.80	43.20	2	6,569	0.03%
2021/01/11	1	44.15	3	44.27	44.30	-2	6,566	-0.03%
2021/01/08	2	44.05	1	43.80	43.80	1	6,544	0.02%
2021/01/07	11	43.84	11	43.81	43.80	0	6,606	0.00%
2021/01/06	2	43.25	2	43.50	43.40	0	6,616	0.00%
2021/01/05	1	43.90	1	44.10	44.15	0	6,611	0.00%
2021/01/04	5	43.83	3	43.62	43.60	2	6,585	0.03%
2020/12/24	1	43.50	3	43.60	43.45	-2	6,514	-0.03%
2020/12/23	6	43.03	0	0.00	43.00	6	6,524	0.09%
2020/12/22	1	43.75	4	43.60	42.90	-3	6,618	-0.05%
2020/12/18	10	44.63	10	44.20	44.10	0	6,650	0.00%
2020/12/17	2	44.90	1	44.90	44.70	1	6,631	0.02%
2020/12/16	2	44.40	1	44.55	44.80	1	6,606	0.02%
2020/12/15	1	44.30	7	44.10	43.85	-6	6,726	-0.09%
2020/12/11	13	45.28	0	0.00	45.00	13	6,626	0.20%
2020/12/10	4	46.06	0	0.00	45.85	4	6,549	0.06%
2020/12/09	2	45.98	16	45.78	46.55	-14	6,431	-0.22%
2020/12/08	12	44.84	9	45.00	44.80	3	6,235	0.05%
2020/12/07	1	45.50	2	46.05	45.25	-1	6,283	-0.02%
2020/12/04	1	45.05	0	0.00	45.20	1	6,218	0.02%
2020/12/03	2	45.00	1	45.35	45.05	1	6,188	0.02%
2020/12/02	14	46.09	1	45.70	45.55	13	6,174	0.21%
2020/12/01	10	45.29	18	45.49	45.60	-8	6,077	-0.13%
2020/11/30	11	44.90	1	45.40	44.85	10	6,089	0.16%
2020/11/27	1	44.65	0	0.00	44.55	1	6,023	0.02%
2020/11/26	12	44.03	21	44.09	44.20	-9	6,021	-0.15%
2020/11/25	1	44.75	1	44.30	43.70	0	6,044	0.00%
2020/11/24	13	44.95	11	44.92	44.45	2	6,024	0.03%
2020/11/23	1	44.50	0	0.00	44.35	1	5,947	0.02%
2020/11/20	0	0.00	1	44.05	44.15	-1	5,967	-0.02%
2020/11/19	1	43.80	0	0.00	43.85	1	6,026	0.02%
2020/11/18	0	0.00	20	43.55	43.50	-20	6,266	-0.32%
2020/11/16	3	43.67	3	43.77	43.85	0	6,809	0.00%
2020/11/13	2	42.80	4	42.96	43.20	-2	7,000	-0.03%
2020/11/12	1	43.15	4	42.84	42.70	-3	7,850	-0.04%
2020/11/11	7	42.54	3	42.82	42.95	4	8,502	0.05%
2020/11/10	6	42.64	4	42.59	42.40	2	8,790	0.02%
2020/11/09	3	42.17	2	42.15	42.15	1	8,928	0.01%
2020/11/06	0	0.00	2	41.85	41.75	-2	8,994	-0.02%
2020/11/04	16	40.86	1	41.00	41.00	15	8,951	0.17%
2020/11/03	19	41.99	11	41.88	41.10	8	8,923	0.09%
2020/10/30	0	0.00	1	39.35	39.15	-1	8,664	-0.01%
2020/10/28	6	39.90	3	39.75	39.80	3	8,670	0.03%
2020/10/27	0	0.00	2	41.15	41.20	-2	8,599	-0.02%
2020/10/22	1	41.95	0	0.00	41.45	1	8,666	0.01%
2020/10/21	0	0.00	5	41.53	41.85	-5	8,717	-0.06%
2020/10/20	2	41.28	0	0.00	41.25	2	8,842	0.02%
2020/10/19	0	0.00	1	41.90	41.35	-1	9,033	-0.01%
2020/10/16	1	41.10	0	0.00	40.65	1	9,143	0.01%
2020/10/15	2	41.30	3	41.97	41.50	-1	9,288	-0.01%
2020/10/14	0	0.00	1	40.55	40.65	-1	9,290	-0.01%
2020/10/08	2	40.95	0	0.00	40.95	2	9,977	0.02%
2020/10/07	0	0.00	2	40.35	40.50	-2	10,162	-0.02%
2020/10/06	2	40.10	1	40.10	40.20	1	10,697	0.01%
2020/10/05	5	39.53	0	0.00	39.65	5	10,871	0.05%
2020/09/25	10	39.35	0	0.00	38.05	10	12,069	0.08%
2020/09/18	1	43.90	1	43.30	43.60	0	12,859	0.00%
2020/09/15	0	0.00	6	42.04	41.85	-6	12,858	-0.05%
2020/09/14	2	41.70	2	42.00	41.85	0	12,907	0.00%
2020/09/11	0	0.00	112	41.54	41.30	-112	12,902	-0.87%	大賣/鉅額交易
2020/09/10	12	42.57	0	0.00	42.25	12	12,834	0.09%
2020/09/09	5	42.51	5	42.15	42.20	0	12,751	0.00%
2020/09/08	20	43.05	0	0.00	43.05	20	12,663	0.16%
2020/09/07	1	44.95	6	44.63	43.50	-5	12,664	-0.04%
2020/09/04	25	44.25	19	44.81	44.45	6	12,725	0.05%
2020/09/03	18	44.81	30	44.92	45.15	-12	12,660	-0.09%
2020/09/02	1	44.65	1	45.00	44.60	0	12,555	0.00%
2020/09/01	10	43.65	11	44.11	44.20	-1	12,478	-0.01%
2020/08/31	15	43.99	13	43.64	43.55	2	12,403	0.02%
2020/08/28	1	43.80	1	43.30	43.50	0	12,488	0.00%
2020/08/27	4	43.80	3	43.20	43.20	1	12,500	0.01%
2020/08/26	4	44.19	1	44.50	44.10	3	12,464	0.02%
2020/08/25	1	44.75	3	45.03	44.75	-2	12,496	-0.02%
2020/08/24	7	44.99	18	45.30	44.60	-11	12,612	-0.09%
2020/08/21	14	44.09	14	43.88	43.95	0	12,397	0.00%
2020/08/20	40	43.97	0	0.00	43.35	40	12,262	0.33%
2020/08/19	28	48.58	28	48.73	48.15	0	11,877	0.00%
2020/08/18	44	49.90	34	48.91	48.15	10	11,533	0.09%
2020/08/17	12	47.28	56.4	49.35	49.65	-44.4	10,644	-0.42%
2020/08/14	2	43.85	12.1	44.53	45.15	-10.1	9,929	-0.10%
2020/08/13	22	43.54	6	42.82	42.35	16	9,575	0.17%
2020/08/11	20	42.60	0	0.00	42.55	20	9,225	0.22%
2020/08/10	0	0.00	4	43.90	43.95	-4	9,200	-0.04%
2020/08/07	0	0.00	2	43.85	43.85	-2	9,266	-0.02%
2020/08/05	6	43.88	10	43.32	43.30	-4	9,427	-0.04%
2020/08/04	0	0.00	5	42.05	42.00	-5	9,637	-0.05%
2020/08/03	0	0.00	1	42.40	41.80	-1	9,662	-0.01%
2020/07/30	5	41.10	0	0.00	41.25	5	9,670	0.05%
2020/07/28	3	41.60	0	0.00	40.15	3	9,660	0.03%
2020/07/24	10	43.77	0	0.00	42.80	10	9,622	0.10%
2020/07/23	8	45.08	39	44.99	45.00	-31	9,561	-0.32%
2020/07/22	0	0.00	2	45.38	45.40	-2	9,399	-0.02%
2020/07/21	11	46.02	7	45.30	45.25	4	9,255	0.04%
2020/07/20	0	0.00	3	45.38	45.30	-3	9,126	-0.03%
2020/07/17	62	46.49	49	45.66	45.25	13	9,072	0.14%
2020/07/16	96	45.85	11	45.80	45.75	85	8,704	0.98%
2020/07/15	14	45.21	10	45.00	45.00	4	8,611	0.05%
2020/07/14	11	44.93	9	44.84	45.10	2	8,533	0.02%
2020/07/13	4	45.81	26	46.82	46.35	-22	8,375	-0.26%
2020/07/10	22	43.79	2	44.15	43.00	20	7,946	0.25%
2020/07/09	18	45.29	8	44.74	44.50	10	7,828	0.13%
2020/07/08	1	45.45	9	44.39	45.45	-8	7,619	-0.10%
2020/07/07	1	43.35	3	44.30	44.10	-2	7,491	-0.03%
2020/07/06	4	43.37	37	44.34	45.00	-33	7,417	-0.44%
2020/07/03	18	42.57	1	42.10	43.00	17	7,059	0.24%
2020/07/02	1	41.25	1	41.50	41.90	0	6,805	0.00%
2020/07/01	0	0.00	10	39.95	39.80	-10	6,455	-0.15%
2020/06/29	15	38.27	1	38.40	38.05	14	6,286	0.22%
2020/06/24	2	38.93	0	0.00	39.15	2	6,262	0.03%
2020/06/19	0	0.00	5	38.40	39.10	-5	6,389	-0.08%
2020/06/17	0	0.00	1	37.85	37.85	-1	6,431	-0.02%
2020/06/15	6	37.44	0	0.00	36.95	6	6,711	0.09%
2020/06/11	0	0.00	3	39.18	38.45	-3	6,803	-0.04%
2020/06/10	0	0.00	6	38.80	38.75	-6	6,737	-0.09%
2020/06/04	2	39.48	6	39.55	39.30	-4	7,013	-0.06%
2020/06/03	3	38.98	16	38.82	39.00	-13	6,890	-0.19%
2020/06/02	0	0.00	13	38.64	38.55	-13	6,857	-0.19%
2020/06/01	7	38.88	0	0.00	38.95	7	6,885	0.10%
2020/05/29	5	38.10	10	38.20	38.75	-5	7,206	-0.07%
2020/05/28	5	37.55	3	37.68	37.50	2	7,077	0.03%
2020/05/27	10	36.65	0	0.00	37.40	10	7,029	0.14%
2020/05/26	10	36.80	1	36.90	36.70	9	6,982	0.13%
2020/05/25	12	36.40	1	36.10	36.40	11	6,977	0.16%
2020/05/20	1	36.50	1	36.95	36.60	0	6,948	0.00%
2020/05/19	1	36.90	1	37.15	36.85	0	6,921	0.00%
2020/05/18	8	36.48	1	36.80	36.45	7	6,887	0.10%
2020/05/14	2	37.90	1	38.55	37.65	1	6,773	0.01%
2020/05/13	1	39.00	1	38.90	39.05	0	6,663	0.00%
2020/05/12	11	40.01	3	40.08	39.70	8	6,607	0.12%
2020/05/11	2	41.03	8	40.83	41.10	-6	6,463	-0.09%
2020/05/08	22	39.03	2	38.98	38.80	20	6,140	0.33%
2020/05/07	3	38.73	4	38.96	38.85	-1	6,126	-0.02%
2020/05/06	4	38.78	3	38.57	38.35	1	6,115	0.02%
2020/05/05	4	38.98	4	38.80	38.80	0	6,120	0.00%
2020/05/04	6	39.11	2	39.13	39.00	4	6,133	0.07%
2020/04/30	1	39.55	1	39.15	40.00	0	6,145	0.00%
2020/04/29	2	39.00	1	39.20	38.90	1	6,134	0.02%
2020/04/28	5	38.85	1	38.80	38.65	4	6,167	0.06%
2020/04/27	2	39.28	0	0.00	39.35	2	6,181	0.03%
2020/04/24	0	0.00	1	39.20	39.05	-1	6,160	-0.02%
2020/04/23	8	39.43	1	39.50	39.20	7	6,150	0.11%
2020/04/22	0	0.00	3	38.72	39.35	-3	6,099	-0.05%
2020/04/21	0	0.00	1	39.40	38.15	-1	6,082	-0.02%
2020/04/20	0	0.00	2	39.95	39.60	-2	6,081	-0.03%
2020/04/17	4	40.21	0	0.00	39.45	4	6,056	0.07%
2020/04/16	5	39.95	0	0.00	40.00	5	5,942	0.08%
2020/04/15	8	40.42	5	40.05	39.90	3	5,908	0.05%
2020/04/14	2	40.10	1	39.75	39.80	1	5,819	0.02%
2020/04/13	7	39.99	18	39.91	39.60	-11	5,773	-0.19%
2020/04/09	8	39.34	20	38.74	38.60	-12	5,704	-0.21%
2020/04/08	0	0.00	10	37.35	37.60	-10	5,578	-0.18%
2020/04/07	2	35.50	2	35.50	36.60	0	5,546	0.00%
2020/04/01	2	33.65	2	33.15	33.70	0	5,534	0.00%
2020/03/30	0	0.00	1	32.85	33.20	-1	5,552	-0.02%
2020/03/27	3	33.72	13	33.19	32.50	-10	5,567	-0.18%
2020/03/26	0	0.00	7	31.00	32.90	-7	5,468	-0.13%
2020/03/25	21	31.88	1	31.80	31.60	20	5,359	0.37%
2020/03/24	0	0.00	1	27.95	29.00	-1	5,227	-0.02%
2020/03/23	0	0.00	22	27.04	26.40	-22	5,163	-0.43%
2020/03/20	5	28.85	2	30.00	28.00	3	5,115	0.06%
2020/03/19	12	28.38	7	28.54	27.45	5	4,974	0.10%
2020/03/17	2	30.90	36	30.99	30.50	-34	4,809	-0.71%
2020/03/16	20	33.15	16	31.99	31.55	4	4,763	0.08%
2020/03/13	14	32.00	13	32.45	33.15	1	4,720	0.02%
2020/03/12	22	36.08	12	36.07	35.40	10	4,616	0.22%
2020/03/11	1	38.50	0	0.00	38.30	1	4,541	0.02%
2020/03/10	6	38.20	0	0.00	39.50	6	4,507	0.13%
2020/03/09	2	39.50	3	40.35	39.10	-1	4,432	-0.02%
2020/03/06	4	41.03	5	41.43	41.05	-1	4,384	-0.02%
2020/03/05	0	0.00	1	41.60	41.70	-1	4,371	-0.02%
2020/03/04	7	42.00	4	41.83	41.50	3	4,306	0.07%
2020/03/03	0	0.00	2	39.58	40.40	-2	3,901	-0.05%
2020/03/02	0	0.00	1	36.70	36.75	-1	3,833	-0.03%
2020/02/27	1	36.85	0	0.00	36.00	1	3,885	0.03%
2020/02/25	1	38.70	0	0.00	38.40	1	3,905	0.03%
2020/02/21	0	0.00	1	38.60	38.55	-1	4,107	-0.02%
2020/02/20	0	0.00	2	39.35	38.85	-2	4,155	-0.05%
2020/02/19	0	0.00	3	39.10	39.00	-3	4,223	-0.07%
2020/02/18	1	39.50	2	38.95	38.95	-1	4,387	-0.02%
2020/02/17	0	0.00	1	39.30	39.20	-1	4,805	-0.02%
2020/02/14	1	39.60	0	0.00	39.60	1	4,990	0.02%
2020/02/13	1	39.70	1	39.30	39.25	0	5,192	0.00%
2020/02/12	0	0.00	2	39.20	39.65	-2	5,443	-0.04%
2020/02/11	1	38.65	0	0.00	38.70	1	5,693	0.02%
2020/02/10	1	38.50	0	0.00	38.00	1	5,705	0.02%
2020/02/07	5	38.48	0	0.00	38.30	5	5,756	0.09%
2020/02/06	1	38.70	0	0.00	39.10	1	5,791	0.02%
2020/02/05	1	37.80	1	37.75	37.95	0	5,844	0.00%
2020/02/03	1	35.80	6	34.50	36.15	-5	5,972	-0.08%
2020/01/31	4	37.85	0	0.00	37.65	4	6,089	0.07%
2020/01/30	1	39.70	0	0.00	38.70	1	6,083	0.02%
2020/01/16	31	43.00	31	43.08	43.00	0	6,220	0.00%
2020/01/15	1	43.15	6	43.05	43.05	-5	6,650	-0.08%
2020/01/14	31	43.25	31	43.70	43.30	0	6,726	0.00%
2020/01/13	6	42.57	0	0.00	42.65	6	6,791	0.09%
2020/01/10	26	41.67	1	41.65	41.55	25	6,861	0.36%
2020/01/09	0	0.00	10	42.15	41.70	-10	7,085	-0.14%
2020/01/08	15	41.70	0	0.00	41.65	15	7,213	0.21%
2020/01/07	1	42.00	1	42.70	41.80	0	7,462	0.00%
2020/01/06	1	42.50	0	0.00	42.30	1	7,520	0.01%
2020/01/02	5	43.90	0	0.00	43.95	5	7,537	0.07%
2019/12/30	2	43.75	27	43.65	43.80	-25	7,526	-0.33%
2019/12/27	0	0.00	6	42.45	42.40	-6	7,456	-0.08%
2019/12/26	7	42.95	2	42.70	42.45	5	7,499	0.07%
2019/12/25	1	43.20	5	43.20	43.40	-4	7,535	-0.05%
2019/12/24	2	42.85	1	42.80	43.00	1	7,682	0.01%
2019/12/23	1	42.45	0	0.00	42.20	1	7,993	0.01%
2019/12/20	2	42.33	2	42.45	42.50	0	8,363	0.00%
2019/12/19	10	42.00	0	0.00	42.15	10	8,822	0.11%
2019/12/18	0	0.00	150.3	42.05	42.05	-150.3	9,315	-1.61%	大賣/鉅額交易
2019/12/16	11	42.30	0	0.00	42.30	11	9,664	0.11%
2019/12/13	5	41.87	10	41.85	41.85	-5	9,674	-0.05%
2019/12/12	1	42.20	12	42.49	42.20	-11	9,738	-0.11%
2019/12/11	2	42.33	0	0.00	42.45	2	9,729	0.02%
2019/12/10	1	41.80	0	0.00	41.90	1	9,716	0.01%
2019/12/04	1	41.85	1	42.15	42.10	0	9,785	0.00%
2019/12/03	0	0.00	1	42.40	42.55	-1	9,881	-0.01%
2019/12/02	1	42.50	5	42.20	42.10	-4	9,907	-0.04%
2019/11/29	3	43.80	0	0.00	43.10	3	9,912	0.03%
2019/11/28	8	43.75	0	0.00	43.60	8	9,973	0.08%
2019/11/27	3	43.77	0	0.00	44.00	3	10,066	0.03%
2019/11/21	156	43.00	1	43.10	43.30	155	10,169	1.52%	大買/鉅額交易
2019/11/20	5	43.87	4	44.09	43.60	1	10,174	0.01%
2019/11/19	6	45.66	6	45.24	45.00	0	10,175	0.00%
2019/11/18	3	45.77	2	45.60	45.45	1	10,285	0.01%
2019/11/15	1	45.30	3	45.10	45.15	-2	10,529	-0.02%
2019/11/14	14	45.70	12	44.88	44.60	2	10,787	0.02%
2019/11/13	0	0.00	152	45.73	45.00	-152	10,608	-1.43%	大賣/鉅額交易
2019/11/12	4	46.13	4	46.00	46.15	0	10,685	0.00%
2019/11/11	9	45.65	5	46.04	46.20	4	10,689	0.04%
2019/11/08	0	0.00	10	45.09	45.80	-10	10,661	-0.09%
2019/11/06	1	45.10	1	44.00	43.90	0	10,756	0.00%
2019/11/05	0	0.00	3	44.80	44.80	-3	10,814	-0.03%
2019/11/01	2	44.50	1	44.80	45.10	1	10,937	0.01%
2019/10/31	152	44.85	2	45.85	44.65	150	11,096	1.35%	大買/鉅額交易
2019/10/30	14	44.65	159	45.71	45.80	-145	11,260	-1.29%	大賣/鉅額交易
2019/10/29	0	0.00	2	44.65	43.90	-2	11,419	-0.02%
2019/10/28	0	0.00	10	43.50	44.45	-10	11,889	-0.08%
2019/10/24	6	44.59	1	44.25	44.50	5	12,331	0.04%
2019/10/23	15	45.70	16	45.08	44.25	-1	12,367	-0.01%
2019/10/22	0	0.00	1	44.45	44.65	-1	12,109	-0.01%
2019/10/21	29	44.50	18	44.80	44.15	11	12,029	0.09%
2019/10/18	1	43.80	2	44.10	44.25	-1	11,964	-0.01%
2019/10/17	9	43.65	5	43.88	43.95	4	11,898	0.03%
2019/10/16	23	42.71	5	42.86	43.05	18	11,706	0.15%
2019/10/15	5	42.30	2	42.30	43.00	3	11,656	0.03%
2019/10/08	2	39.50	0	39.40	39.40	2	11,470	0.02%
2019/10/07	0	0.00	7	40.78	40.50	-7	11,391	-0.06%
2019/10/03	2	41.05	21.2	40.99	40.95	-19.2	11,301	-0.17%
2019/10/02	0	0.00	1	41.30	41.50	-1	11,253	-0.01%
2019/09/27	8	41.02	7	41.01	40.75	1	11,202	0.01%
2019/09/26	108	43.35	60	44.56	42.90	48	11,061	0.43%	大買/
2019/09/25	5	43.13	10	43.23	44.40	-5	10,781	-0.05%
2019/09/24	66	43.73	26	43.53	42.30	40	10,420	0.38%
2019/09/23	6	43.36	19	42.93	43.00	-13	9,990	-0.13%
2019/09/19	3	40.65	3	40.65	40.90	0	9,340	0.00%
2019/09/17	0	0.00	0	39.65	39.65	0	9,184	0.00%
2019/09/12	0	0.00	1	39.00	38.80	-1	9,263	-0.01%
2019/09/10	2	38.35	2	38.60	38.45	0	9,456	0.00%
2019/09/09	2	38.75	3	39.35	38.80	-1	9,595	-0.01%
2019/09/05	20	40.13	3	40.40	40.20	17	9,706	0.18%
2019/09/04	2	39.45	1	39.35	39.45	1	9,843	0.01%
2019/09/03	1	40.20	0	0.00	39.25	1	9,840	0.01%
2019/09/02	14	39.81	0	0.00	40.00	14	9,811	0.14%
2019/08/30	6	39.90	1	39.35	39.30	5	9,798	0.05%
2019/08/29	0	0.00	1	38.80	39.30	-1	9,735	-0.01%
2019/08/28	2	38.40	5	39.06	38.40	-3	9,662	-0.03%
2019/08/27	1	39.70	0	0.00	39.05	1	9,707	0.01%
2019/08/26	7	39.21	2	39.13	38.85	5	9,759	0.05%
2019/08/23	29	40.21	2	40.25	40.30	27	9,702	0.28%
2019/08/22	1	40.45	2	40.35	40.25	-1	9,635	-0.01%
2019/08/21	29	40.22	26	40.59	40.40	3	9,495	0.03%
2019/08/20	50	40.81	21	41.64	40.95	29	9,382	0.31%
2019/08/19	18	41.69	18	41.78	42.10	0	9,110	0.00%
2019/08/16	2	39.75	4	40.13	39.40	-2	8,779	-0.02%
2019/08/15	18	39.24	6	39.32	39.30	12	8,662	0.14%
2019/08/14	3	38.75	0	0.00	38.85	3	8,454	0.04%
2019/08/13	16	38.78	15	38.28	38.15	1	8,299	0.01%
2019/08/12	2	37.58	1.3	37.66	38.25	0.7	8,147	0.01%
2019/08/08	10	36.99	10	36.99	37.45	0	8,101	0.00%
2019/08/07	2	36.50	2	36.53	35.80	0	7,973	0.00%
2019/08/06	1	36.20	7	34.64	36.50	-6	7,923	-0.08%
2019/08/05	2	36.00	11	36.76	35.50	-9	7,981	-0.11%
2019/08/02	21	35.93	11	36.11	36.10	10	8,069	0.12%
2019/08/01	9	38.74	17	38.34	37.80	-8	7,916	-0.10%
2019/07/31	7	37.50	4	38.23	37.60	3	7,619	0.04%
2019/07/29	3	39.83	5	39.75	40.10	-2	7,321	-0.03%
2019/07/26	21	38.10	31	37.64	38.00	-10	6,850	-0.15%
2019/07/25	1	35.45	2	35.35	35.20	-1	6,447	-0.02%
2019/07/24	10	34.20	2	34.35	34.70	8	6,379	0.13%
2019/07/23	1	34.10	2	33.60	33.95	-1	6,406	-0.02%
2019/07/22	0	0.00	10	32.50	32.60	-10	6,385	-0.16%
2019/07/19	1	32.45	5	32.46	32.65	-4	6,510	-0.06%
2019/07/18	1	32.05	2	32.05	31.75	-1	6,642	-0.02%
2019/07/17	0	0.00	4	31.94	31.90	-4	6,756	-0.06%
2019/07/16	0	0.00	3	31.67	31.60	-3	7,109	-0.04%
2019/07/15	9	32.61	2	32.53	32.65	7	7,539	0.09%
2019/07/12	1	32.65	2	32.53	32.75	-1	7,870	-0.01%
2019/07/11	3	32.02	0	0.00	31.80	3	8,403	0.04%
2019/07/10	4	31.94	1	31.95	31.95	3	8,466	0.04%
2019/07/09	3	31.95	4	31.75	31.70	-1	8,744	-0.01%
2019/07/05	2	32.48	0	0.00	32.15	2	8,917	0.02%
2019/07/04	11	32.40	3	32.18	32.10	8	8,912	0.09%
2019/07/03	0	0.00	1	31.80	31.70	-1	8,946	-0.01%
2019/07/02	6	32.36	13	31.75	31.90	-7	8,987	-0.08%
2019/07/01	0	0.00	3	31.82	31.80	-3	8,977	-0.03%
2019/06/28	4	31.30	1	31.45	31.05	3	8,994	0.03%
2019/06/27	15	31.16	10	31.38	31.40	5	9,042	0.06%
2019/06/26	8	30.96	3	31.07	30.95	5	9,017	0.06%
2019/06/25	7	31.19	7	30.91	30.75	0	9,017	0.00%
2019/06/24	5	30.92	7	31.15	31.35	-2	9,031	-0.02%
2019/06/21	7	31.33	6	30.98	30.90	1	9,083	0.01%
2019/06/20	6	31.90	3	31.87	31.55	3	9,042	0.03%
2019/06/19	1	31.50	3	31.60	31.35	-2	9,019	-0.02%
2019/06/18	4	31.15	1	30.90	30.90	3	9,012	0.03%
2019/06/17	4	31.31	1	31.55	31.65	3	8,960	0.03%
2019/06/14	0	0.00	11	31.13	31.70	-11	8,869	-0.12%
2019/06/13	10	31.14	1	31.05	30.30	9	8,784	0.10%
2019/06/12	2	30.93	2	31.00	30.95	0	8,635	0.00%
2019/06/11	5	30.97	5	30.51	30.90	0	8,568	0.00%
2019/06/10	0	0.00	1	29.70	29.70	-1	8,327	-0.01%
2019/06/06	5	29.27	6	29.02	29.00	-1	8,299	-0.01%
2019/06/05	5	29.94	2	29.88	29.45	3	8,346	0.04%
2019/06/04	4	29.53	3	29.65	29.45	1	8,333	0.01%
2019/06/03	1	29.30	0	0.00	29.30	1	8,318	0.01%
2019/05/31	4	29.66	5	29.56	29.50	-1	8,284	-0.01%
2019/05/30	3	28.95	3	29.05	29.10	0	8,178	0.00%
2019/05/24	2	28.78	2	28.80	28.80	0	8,229	0.00%
2019/05/23	1	28.70	1	28.45	28.30	0	8,526	0.00%
2019/05/22	1	29.60	1	29.25	29.30	0	8,768	0.00%
2019/05/21	1	27.70	0	0.00	28.35	1	8,744	0.01%
2019/05/20	2	29.23	2	29.50	28.80	0	8,639	0.00%
2019/05/17	1	29.70	1	30.10	29.30	0	8,650	0.00%
2019/05/15	0	0.00	1	30.15	30.40	-1	8,664	-0.01%
2019/05/14	0	0.00	1	28.35	29.40	-1	8,779	-0.01%
2019/05/10	2	29.98	1	30.30	29.30	1	8,700	0.01%
2019/05/09	5	31.07	6	30.22	29.85	-1	8,496	-0.01%
2019/05/08	5	31.60	5	31.42	32.60	0	8,255	0.00%
2019/05/07	3	32.00	4	31.99	31.90	-1	8,191	-0.01%
2019/05/06	3	31.30	0	0.00	31.20	3	8,176	0.04%
2019/05/03	2	32.40	0	0.00	32.20	2	8,101	0.02%
2019/05/02	0	0.00	2	32.08	31.65	-2	8,021	-0.02%
2019/04/29	1	33.00	1	33.25	32.50	0	7,864	0.00%
2019/04/26	10	32.60	10	32.21	31.95	0	7,719	0.00%
2019/04/25	0	0.00	3	33.25	33.00	-3	7,569	-0.04%
2019/04/24	0	0.00	4	34.86	33.40	-4	7,424	-0.05%
2019/04/23	2	34.35	1	34.00	34.05	1	7,217	0.01%
2019/04/22	0.6	34.80	3	34.52	34.90	-2.4	7,052	-0.03%
2019/04/19	7	32.89	18	32.78	33.90	-11	6,699	-0.16%
2019/04/18	4	31.58	36	30.95	31.05	-32	6,335	-0.51%
2019/04/17	15	30.38	47	30.79	30.90	-32	5,978	-0.54%
2019/04/15	1	29.25	9	29.21	29.05	-8	5,228	-0.15%
2019/04/12	5	27.70	65	27.86	28.55	-60	4,942	-1.21%
2019/04/11	14	27.50	0	0.00	27.40	14	4,789	0.29%
2019/04/10	3	27.70	0	0.00	27.75	3	4,728	0.06%
2019/04/09	0	0.00	6	28.30	28.15	-6	4,694	-0.13%
2019/04/08	20	28.05	13	28.09	27.60	7	4,598	0.15%
2019/04/03	1	27.55	0	0.00	27.55	1	4,525	0.02%
2019/04/02	22	27.41	2	27.40	27.30	20	4,451	0.45%
2019/04/01	1	26.70	0	0.00	26.85	1	4,335	0.02%
2019/03/27	2	26.50	0	0.00	26.40	2	4,278	0.05%
2019/03/26	9	26.75	0	0.00	26.70	9	4,252	0.21%
2019/03/25	24	27.38	0	0.00	27.30	24	4,195	0.57%
2019/03/22	1	27.75	0	0.00	27.85	1	4,192	0.02%
2019/03/21	35	27.13	7	27.61	27.60	28	4,118	0.68%
2019/03/20	0	0.00	12	26.80	26.80	-12	4,111	-0.29%
2019/03/19	6	26.80	1	26.75	26.70	5	4,115	0.12%
2019/03/18	6	26.95	3	27.35	27.15	3	4,094	0.07%
2019/03/15	6	26.45	6	26.50	26.35	0	4,022	0.00%
2019/03/12	3	26.30	8	26.15	26.15	-5	4,166	-0.12%
2019/03/08	6	25.58	0	0.00	25.90	6	4,399	0.14%
2019/03/07	4	26.53	0	0.00	26.25	4	4,515	0.09%
2019/03/04	1	27.10	0	0.00	27.20	1	4,629	0.02%
2019/02/27	12	26.95	5	26.80	26.95	7	4,627	0.15%
2019/02/26	6	27.60	1	27.70	27.55	5	4,598	0.11%
2019/02/25	1	28.40	0	0.00	28.00	1	4,602	0.02%
2019/02/22	6	28.37	1	28.15	27.90	5	4,499	0.11%
2019/02/21	8	27.60	2	27.55	28.10	6	4,163	0.14%
2019/02/20	2	26.40	0	0.00	26.10	2	3,902	0.05%
2019/02/19	0	0.00	1	26.05	26.10	-1	3,977	-0.03%
2019/02/18	1	26.30	13	26.41	26.20	-12	3,985	-0.30%
2019/02/15	7	25.49	1	25.70	25.70	6	3,985	0.15%
2019/02/14	12	26.57	10	26.10	26.10	2	3,947	0.05%
2019/02/13	7	25.86	6	25.91	26.15	1	3,840	0.03%
2019/01/25	0	0.00	1	24.15	24.15	-1	4,225	-0.02%
2019/01/18	10	23.90	0	0.00	23.90	10	4,541	0.22%
2019/01/15	1	23.90	1	23.95	23.90	0	4,683	0.00%
2019/01/10	0	0.00	2	24.30	24.30	-2	4,712	-0.04%
2019/01/09	22	23.69	26	23.70	23.70	-4	4,626	-0.09%
2019/01/04	0	0.00	3	22.00	22.40	-3	4,684	-0.06%
2019/01/03	3	22.55	0	0.00	22.70	3	4,739	0.06%
2018/12/26	0	0.00	1	23.30	22.60	-1	5,027	-0.02%
2018/12/25	5	22.86	0	0.00	23.10	5	5,027	0.10%
2018/12/24	0	0.00	5	23.30	23.35	-5	5,036	-0.10%
2018/12/21	0	0.00	1	22.95	23.60	-1	5,109	-0.02%
2018/12/20	1	23.10	0	0.00	23.05	1	5,091	0.02%
2018/12/19	3	23.80	1	24.10	23.80	2	5,067	0.04%
2018/12/17	2	24.48	1	24.60	24.50	1	5,194	0.02%
2018/12/13	0	0.00	3	24.47	24.30	-3	5,184	-0.06%
2018/12/11	1	23.95	0	0.00	23.95	1	5,149	0.02%
2018/12/10	0	0.00	6	24.30	24.10	-6	5,198	-0.12%
2018/12/06	4	25.00	1	24.90	24.05	3	5,199	0.06%
2018/12/05	1	25.35	3	25.30	25.60	-2	5,157	-0.04%
2018/12/04	2	25.70	1	26.30	25.85	1	5,252	0.02%
2018/12/03	1	26.20	4	25.76	25.65	-3	5,211	-0.06%
2018/11/30	1	24.85	10	24.65	24.65	-9	5,075	-0.18%
2018/11/29	0	0.00	5	24.00	23.85	-5	4,932	-0.10%
2018/11/28	1	23.85	0	0.00	23.85	1	4,935	0.02%
2018/11/26	5	23.40	0	0.00	23.40	5	5,035	0.10%
2018/11/22	10	24.20	16	23.66	23.40	-6	5,337	-0.11%
2018/11/21	3	24.05	6	23.93	24.05	-3	5,764	-0.05%
2018/11/20	1	23.70	4	23.70	23.70	-3	5,998	-0.05%
2018/11/19	3	23.75	2	23.70	23.70	1	6,020	0.02%
2018/11/16	16	23.91	18	23.75	23.40	-2	6,028	-0.03%
2018/11/14	2	23.60	2	23.60	23.50	0	5,954	0.00%
2018/11/12	0	0.00	1	22.85	22.85	-1	6,002	-0.02%
2018/11/08	10	23.55	14	23.01	23.00	-4	6,121	-0.07%
2018/11/07	1	23.15	1	22.90	23.45	0	6,081	0.00%
2018/11/05	6	22.83	0	0.00	23.30	6	6,068	0.10%
2018/11/02	21	23.78	12	23.80	23.40	9	6,019	0.15%
2018/11/01	1	22.50	6	22.05	22.45	-5	5,798	-0.09%
2018/10/31	0	0.00	6	21.28	21.10	-6	5,804	-0.10%
2018/10/30	8	20.07	0	0.00	20.10	8	5,880	0.14%
2018/10/29	0	0.00	1	20.20	20.70	-1	5,917	-0.02%
2018/10/26	3	19.60	1	19.80	19.50	2	5,994	0.03%
2018/10/25	9	19.61	2	19.10	19.05	7	6,049	0.12%
2018/10/24	0	0.00	13	20.37	20.50	-13	6,087	-0.21%
2018/10/23	6	20.63	0	0.00	20.45	6	6,132	0.10%
2018/10/22	0	0.00	3	21.45	21.40	-3	6,214	-0.05%
2018/10/19	3	20.60	0	0.00	20.90	3	6,444	0.05%
2018/10/18	1	21.50	0	0.00	21.50	1	6,626	0.02%
2018/10/17	3	22.30	0	0.00	21.50	3	6,694	0.04%
2018/10/15	2	21.30	0	0.00	20.85	2	6,739	0.03%
2018/10/12	0	0.00	5	20.84	21.20	-5	6,752	-0.07%
2018/10/11	3	20.65	0	0.00	20.60	3	6,849	0.04%
2018/10/08	3	23.00	0	0.00	22.50	3	7,000	0.04%
2018/10/05	7	24.34	4	23.50	23.15	3	7,080	0.04%
2018/10/02	10	26.30	1	26.20	25.90	9	7,117	0.13%
2018/10/01	0	0.00	1	26.15	26.10	-1	7,204	-0.01%
2018/09/28	4	25.81	4	25.98	26.15	0	7,440	0.00%
2018/09/21	0	0.00	7	26.51	26.90	-7	9,259	-0.08%
2018/09/20	3	25.15	0	0.00	25.35	3	9,307	0.03%
2018/09/19	0	0.00	0.1	25.85	25.65	-0.1	9,365	0.00%
2018/09/18	4	25.84	0	0.00	25.70	4	9,513	0.04%
2018/09/17	1	26.75	0	0.00	26.55	1	9,530	0.01%
2018/09/13	0	0.00	3	26.25	25.60	-3	9,512	-0.03%
2018/09/12	3	25.50	0	0.00	25.70	3	9,595	0.03%
2018/09/07	7	27.66	5	26.95	26.70	2	9,577	0.02%
2018/09/05	0	0.00	1.8	28.84	28.90	-1.8	9,621	-0.02%
2018/09/03	3	29.22	2	28.80	28.80	1	9,749	0.01%
2018/08/31	16	29.76	25	29.92	29.95	-9	9,765	-0.09%
2018/08/30	1	29.35	0	0.00	29.50	1	10,169	0.01%
2018/08/29	3	29.70	14	29.64	29.70	-11	10,391	-0.11%
2018/08/28	37	29.86	15	29.13	28.55	22	10,290	0.21%
2018/08/27	1	28.65	3.1	27.99	29.20	-2.1	9,920	-0.02%
2018/08/24	0	0.00	1	26.55	26.55	-1	9,832	-0.01%
2018/08/23	2	26.23	0	0.00	26.20	2	10,176	0.02%
2018/08/22	0	0.00	1	26.00	26.10	-1	10,451	-0.01%
2018/08/21	1	26.60	0	0.00	26.10	1	10,782	0.01%
2018/08/20	0.2	26.55	13	26.00	26.40	-12.8	11,334	-0.11%
2018/08/17	3	26.60	0	0.00	26.45	3	11,913	0.03%
2018/08/15	4	26.44	4	26.28	26.30	0	12,761	0.00%
2018/08/10	3	28.15	3	28.50	28.15	0	13,043	0.00%
2018/08/08	9	29.13	8	28.72	28.55	1	13,262	0.01%
2018/08/07	6	29.20	6	28.62	29.25	0	13,330	0.00%
2018/08/03	3	28.20	2	28.00	28.10	1	13,489	0.01%
2018/08/02	4	27.93	3	28.80	27.85	1	13,499	0.01%
2018/07/31	1	28.50	1	28.75	28.75	0	13,850	0.00%
2018/07/30	0	0.00	1	28.10	28.50	-1	13,957	-0.01%
2018/07/27	5	29.50	7	29.04	29.50	-2	13,909	-0.01%
2018/07/26	3	29.15	21	29.34	29.55	-18	13,809	-0.13%
2018/07/25	1	27.75	1	28.70	28.60	0	13,605	0.00%
2018/07/24	0	0.00	4	26.75	27.30	-4	13,400	-0.03%
2018/07/23	2	26.70	5	26.01	26.70	-3	13,305	-0.02%
2018/07/20	3	25.82	14	25.69	25.45	-11	13,244	-0.08%
2018/07/19	2	26.38	1	26.35	26.25	1	13,169	0.01%
2018/07/18	5	27.51	2	26.45	26.30	3	13,140	0.02%
2018/07/17	6	28.31	7	28.70	28.35	-1	12,987	-0.01%
2018/07/16	1	28.20	2	28.00	27.95	-1	12,827	-0.01%
2018/07/13	11	29.14	1	30.20	28.70	10	12,747	0.08%
2018/07/12	4	29.13	9	28.64	29.70	-5	12,715	-0.04%
2018/07/09	0	0.00	2	29.05	28.75	-2	12,554	-0.02%
2018/07/06	24	28.94	12	28.92	28.95	12	12,464	0.10%
2018/07/05	5	30.27	0	0.00	29.80	5	12,239	0.04%
2018/07/04	2	31.83	2	32.53	32.00	0	12,022	0.00%
2018/07/03	32	33.85	29	33.93	31.40	3	11,762	0.03%
2018/07/02	7	32.19	5	32.48	33.05	2	10,803	0.02%
2018/06/29	2	29.53	0	0.00	30.05	2	10,327	0.02%
2018/06/28	3	28.67	0	0.00	28.10	3	10,164	0.03%
2018/06/27	1	29.00	1	29.15	28.70	0	10,090	0.00%
2018/06/26	1	28.10	0	0.00	29.20	1	9,925	0.01%
2018/06/25	0	0.00	5	28.26	28.00	-5	9,866	-0.05%
2018/06/22	4	28.95	3	29.03	28.75	1	9,839	0.01%
2018/06/21	3	29.33	2	29.70	30.20	1	9,781	0.01%
2018/06/20	1	28.60	8	28.15	28.00	-7	9,678	-0.07%
2018/06/19	2	29.30	0	0.00	29.30	2	9,551	0.02%
2018/06/15	1	30.20	1	30.40	30.05	0	9,513	0.00%
2018/06/14	6	30.54	4	31.56	30.40	2	9,442	0.02%
2018/06/12	8	31.17	18	31.20	30.10	-10	9,261	-0.11%
2018/06/11	2	31.10	11	31.41	31.15	-9	9,137	-0.10%
2018/06/08	3	30.30	6	30.51	30.60	-3	9,001	-0.03%
2018/06/07	8	32.13	7	32.63	30.40	1	8,896	0.01%
2018/06/06	4	30.16	13	30.81	31.20	-9	8,362	-0.11%
2018/06/05	2	29.70	7	28.80	28.85	-5	8,033	-0.06%
2018/06/04	11	30.25	18.4	29.90	29.75	-7.4	7,931	-0.09%
2018/06/01	1	28.65	3	29.37	29.15	-2	7,814	-0.03%
2018/05/31	4	29.73	3	31.50	29.15	1	7,709	0.01%
2018/05/30	11	29.98	1	29.35	30.40	10	7,314	0.14%
2018/05/29	26	30.68	6	30.68	30.05	20	6,991	0.29%
2018/05/28	6	29.97	9	30.06	31.60	-3	6,615	-0.05%
2018/05/25	11	28.34	21	28.15	28.80	-10	6,007	-0.17%
2018/05/24	12	25.80	16	27.16	27.20	-4	5,375	-0.07%
2018/05/23	8	24.48	20	24.52	24.75	-12	4,844	-0.25%
2018/05/22	14	23.54	2	23.65	23.55	12	4,373	0.27%
2018/05/21	0	0.00	133	23.06	23.35	-133	4,181	-3.18%	大賣/鉅額交易
2018/05/18	0	0.00	1	22.35	22.20	-1	3,919	-0.03%
2018/05/17	6	22.58	6	22.30	22.00	0	3,885	0.00%
2018/05/16	1	22.25	2	22.60	22.90	-1	3,734	-0.03%
2018/05/15	2	22.45	12	22.49	22.45	-10	3,591	-0.28%
2018/05/14	3	21.63	15	21.31	21.70	-12	3,452	-0.35%
2018/05/11	5	21.85	1	21.05	20.80	4	3,201	0.12%
2018/05/10	1	21.00	3	20.95	21.40	-2	3,004	-0.07%
2018/05/09	4	20.83	11	21.24	21.25	-7	2,931	-0.24%
2018/05/08	22	21.03	36	20.94	20.25	-14	2,728	-0.51%
2018/05/07	0	0.00	18	19.92	20.05	-18	2,354	-0.76%
2018/05/04	0	0.00	10	18.40	18.25	-10	2,142	-0.47%
2018/05/03	0	0.00	1	17.80	18.20	-1	2,095	-0.05%
2018/04/30	10	17.30	1	17.20	17.35	9	2,039	0.44%
2018/04/27	0	0.00	3	16.95	16.90	-3	2,057	-0.15%
2018/04/26	3	16.50	0	0.00	16.45	3	2,077	0.14%
2018/04/25	1	16.75	0	0.00	16.90	1	2,097	0.05%
2018/04/24	0	0.00	40	17.00	16.90	-40	2,142	-1.87%
2018/04/18	2	18.18	1	17.95	17.85	1	2,290	0.04%
2018/04/17	3	17.65	3	18.30	18.35	0	2,321	0.00%
2018/04/16	1	18.20	0	0.00	17.85	1	2,303	0.04%
2018/04/13	0	0.00	4	18.33	18.00	-4	2,320	-0.17%
2018/04/12	1	17.65	0	0.00	17.85	1	2,371	0.04%
2018/04/09	3	17.35	0	0.00	17.35	3	2,832	0.11%
2018/03/27	20	18.10	0	0.00	18.10	20	3,704	0.54%
2018/03/26	0	0.00	6	18.13	17.95	-6	3,919	-0.15%
2018/03/23	6	17.45	0	0.00	17.90	6	4,247	0.14%
2018/03/19	2	18.80	0	0.00	18.65	2	5,709	0.04%
2018/03/12	0	0.00	1	19.00	18.80	-1	6,081	-0.02%
2018/03/09	0	0.00	1	19.10	18.85	-1	6,117	-0.02%
2018/03/08	0	0.00	1	19.00	18.80	-1	6,110	-0.02%
2018/03/07	1	18.85	0	0.00	18.85	1	6,129	0.02%
2018/03/06	2	19.35	1	19.60	19.45	1	6,169	0.02%
2018/03/02	1	18.80	0	0.00	18.80	1	6,177	0.02%
2018/02/27	4	18.99	1	19.15	18.85	3	6,240	0.05%
2018/02/23	1	19.70	13	19.50	19.70	-12	6,531	-0.18%
2018/02/21	1	18.65	1	18.45	18.80	0	6,850	0.00%
2018/02/12	0	0.00	1	17.80	17.95	-1	6,962	-0.01%
2018/02/09	2	17.00	0	0.00	17.35	2	7,004	0.03%
2018/02/08	1	18.00	0	0.00	17.80	1	6,994	0.01%
2018/02/07	0	0.00	14	18.01	17.95	-14	6,990	-0.20%
2018/02/06	11	18.17	39	17.81	17.65	-28	6,970	-0.40%
2018/02/05	9	19.40	0	0.00	19.55	9	6,926	0.13%
2018/02/02	3	20.28	0	0.00	20.25	3	6,918	0.04%
2018/02/01	0	0.00	4	20.56	20.40	-4	6,967	-0.06%
2018/01/30	5	20.13	0	0.00	20.10	5	7,020	0.07%
2018/01/29	0	0.00	4	20.51	20.35	-4	7,082	-0.06%
2018/01/25	1	20.45	0	0.00	20.30	1	7,134	0.01%
2018/01/23	5	20.35	0	0.00	20.30	5	7,367	0.07%
2018/01/22	3	20.70	0	0.00	20.70	3	7,401	0.04%
2018/01/19	6	21.26	0	0.00	21.00	6	7,427	0.08%
2018/01/18	0	0.00	63	21.56	21.45	-63	7,455	-0.84%
2018/01/17	3	21.85	10	21.77	21.50	-7	7,445	-0.09%
2018/01/16	7	21.04	9	20.98	20.95	-2	7,459	-0.03%
2018/01/15	12	21.08	2	21.20	21.00	10	7,507	0.13%
2018/01/12	7	21.61	5	21.40	21.40	2	7,587	0.03%
2018/01/11	22	21.86	36	21.52	21.65	-14	7,709	-0.18%
2018/01/10	5	20.87	0	0.00	20.85	5	7,950	0.06%
2018/01/09	32	20.70	1	20.70	20.70	31	7,970	0.39%
2018/01/08	8	21.01	0	0.00	20.70	8	8,145	0.10%
2018/01/05	11	22.05	16	21.73	21.65	-5	8,371	-0.06%
2018/01/04	2	22.68	7	22.36	22.55	-5	8,221	-0.06%
2018/01/03	47	21.70	0	0.00	21.45	47	7,920	0.59%
2018/01/02	29	21.70	0	0.00	21.45	29	7,853	0.37%