瀚宇博 (5469)-合庫-自強券商分點個股進出

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
56.6
漲跌
--
漲幅
0.00%
成交量
1,514張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:14:30(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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/04/16	2	55.95	0	0.00	56.70	2	6,398	0.03%
2024/04/15	1	58.30	0	0.00	58.40	1	6,339	0.02%
2024/04/12	2	60.50	0	0.00	58.90	2	6,323	0.03%
2024/04/09	0	0.00	8	61.39	60.70	-8	6,302	-0.13%
2024/04/08	1	61.80	3	61.53	62.00	-2	6,278	-0.03%
2024/04/02	21	61.43	20	61.36	61.20	1	6,315	0.02%
2024/04/01	20	61.10	19	60.99	61.00	1	6,277	0.02%
2024/03/29	7	61.80	2	60.80	60.80	5	6,201	0.08%
2024/03/28	9	65.23	6	64.33	63.20	3	5,938	0.05%
2024/03/27	2	62.15	3	62.93	63.60	-1	5,614	-0.02%
2024/03/26	16	61.21	29	62.14	60.90	-13	5,491	-0.24%
2024/03/25	17	63.35	1	63.90	62.50	16	5,434	0.29%
2024/03/22	13	64.48	19	63.79	62.40	-6	5,361	-0.11%
2024/03/21	52	67.55	46.4	67.80	67.00	5.7	5,175	0.11%
2024/03/20	5	61.52	19.4	64.01	64.90	-14.4	4,423	-0.33%
2024/03/19	0	0.00	2.1	59.51	59.00	-2.1	4,056	-0.05%
2024/03/15	0	0.00	0.4	55.78	55.70	-0.4	3,869	-0.01%
2024/03/14	1	55.30	0	0.00	55.20	1	3,855	0.03%
2024/03/12	1.1	54.40	0	0.00	55.00	1.1	3,920	0.03%
2024/03/11	11	53.32	10.5	53.50	53.30	0.6	3,909	0.01%
2024/03/07	1	58.70	0	0.00	57.40	1	4,168	0.02%
2024/02/29	1	56.80	0	0.00	56.60	1	4,403	0.02%
2024/02/27	0.3	58.00	0.3	58.00	57.20	0	4,392	0.00%
2024/02/26	0	0.00	9	58.10	57.80	-9	4,359	-0.21%
2024/02/23	8	58.30	6	58.65	58.40	2	4,341	0.05%
2024/02/21	1	62.50	0	0.00	62.10	1	4,307	0.02%
2024/02/19	5	62.10	0	0.00	62.00	5	4,259	0.12%
2024/02/16	5.1	61.73	0	0.00	61.50	5.1	4,232	0.12%
2024/02/15	6	59.43	1	59.40	60.00	5	4,144	0.12%
2024/02/05	1.2	58.50	21	58.46	58.60	-19.8	4,096	-0.48%
2024/02/02	1.1	57.95	3	58.07	58.40	-1.9	4,061	-0.05%
2024/02/01	0	0.00	1	57.60	57.50	-1	4,019	-0.02%
2024/01/31	3	56.83	0	0.00	57.00	3	4,006	0.07%
2024/01/30	20	57.00	2	57.40	56.70	18	4,010	0.45%
2024/01/29	5.1	57.58	3	57.97	57.80	2.1	3,956	0.05%
2024/01/26	3	56.90	0	0.00	57.00	3	3,827	0.08%
2024/01/24	0	0.00	2	55.80	55.30	-2	3,832	-0.05%
2024/01/22	0	0.00	2	55.05	54.70	-2	3,950	-0.05%
2024/01/12	0	0.00	1	53.60	53.70	-1	3,976	-0.03%
2024/01/10	1	53.80	0	0.00	54.00	1	4,002	0.02%
2024/01/09	0	0.00	2	55.30	54.60	-2	4,001	-0.05%
2024/01/05	6	55.50	0	0.00	55.30	6	4,023	0.15%
2024/01/04	1	55.00	0	0.00	55.80	1	4,024	0.02%
2024/01/03	10	55.70	0	0.00	55.40	10	4,078	0.25%
2024/01/02	0	0.00	0.2	55.30	55.40	-0.2	4,104	0.00%
2023/12/29	6	54.95	1	55.20	55.30	5	4,103	0.12%
2023/12/25	2	54.60	0	0.00	54.00	2	4,015	0.05%
2023/12/22	1	54.70	0	0.00	54.50	1	4,009	0.02%
2023/12/21	3	54.80	0	0.00	54.80	3	3,997	0.08%
2023/12/20	2	55.60	0	0.00	55.60	2	3,986	0.05%
2023/12/19	5	56.00	5	56.66	56.00	0	3,976	0.00%
2023/12/18	3	58.47	0	0.00	57.90	3	3,957	0.08%
2023/12/14	0	0.00	2	63.00	63.00	-2	3,881	-0.05%
2023/12/11	0	0.00	2	61.75	61.40	-2	3,996	-0.05%
2023/12/08	0	0.00	0.1	63.30	63.20	-0.1	4,038	0.00%
2023/12/06	7	63.13	3.2	63.00	62.90	3.9	4,065	0.09%
2023/12/05	2	62.00	12	61.40	62.10	-10	4,062	-0.25%
2023/12/04	8	64.05	6.1	61.71	62.90	1.9	4,137	0.05%
2023/12/01	4.2	58.94	5	59.32	59.10	-0.8	4,059	-0.02%
2023/11/30	2	56.50	2	57.15	56.80	0	4,112	0.00%
2023/11/24	2	55.30	0	0.00	55.30	2	4,212	0.05%
2023/11/20	0	0.00	0.5	56.00	56.10	-0.5	4,373	-0.01%
2023/11/10	1	53.80	1	53.40	53.30	0	4,800	0.00%
2023/11/08	0	0.00	1	55.20	54.60	-1	4,939	-0.02%
2023/11/02	2	56.30	2.1	56.50	56.20	-0.1	5,263	0.00%
2023/11/01	1.3	55.91	0	0.00	55.20	1.3	5,253	0.02%
2023/10/31	10	57.04	1	56.10	55.70	9	5,125	0.18%
2023/10/26	1	53.60	1	53.90	54.00	0	5,108	0.00%
2023/10/25	2	54.70	1	54.70	54.90	1	5,103	0.02%
2023/10/24	1	53.30	3	54.03	54.50	-2	5,117	-0.04%
2023/10/23	2	53.60	0	0.00	53.10	2	5,180	0.04%
2023/10/20	1	51.80	1	51.90	52.40	0	5,386	0.00%
2023/10/19	0	0.00	3	52.40	52.90	-3	5,476	-0.05%
2023/10/17	1	54.50	0	0.00	53.20	1	5,542	0.02%
2023/10/11	0	0.00	9	54.83	55.20	-9	6,710	-0.13%
2023/10/06	3	57.33	0	0.00	56.40	3	6,638	0.05%
2023/10/02	7	60.71	0	0.00	60.40	7	6,605	0.11%
2023/09/28	1	59.30	1	59.20	59.40	0	6,596	0.00%
2023/09/26	0	0.00	1	60.20	59.00	-1	6,612	-0.02%
2023/09/25	1	60.10	0	0.00	60.40	1	6,629	0.02%
2023/09/22	1	58.20	1	58.60	58.50	0	6,613	0.00%
2023/09/21	0	0.00	1	58.30	58.50	-1	6,655	-0.02%
2023/09/20	1	59.00	8	59.61	59.40	-7	6,790	-0.10%
2023/09/18	2	61.50	0	0.00	60.90	2	6,806	0.03%
2023/09/15	3	60.70	46	60.31	60.80	-43	6,861	-0.63%
2023/09/14	13	60.17	3	60.00	60.50	10	6,871	0.15%
2023/09/13	4	59.00	5.1	59.70	60.10	-1.1	6,876	-0.02%
2023/09/12	22	58.58	4	58.65	59.10	18	6,857	0.26%
2023/09/11	16	57.50	21	57.21	57.20	-5	6,784	-0.07%
2023/09/08	11	59.26	0	0.00	59.30	11	6,697	0.16%
2023/09/07	9	59.50	2	60.05	59.40	7	6,658	0.11%
2023/09/06	23	58.30	0	0.00	58.80	23	6,563	0.35%
2023/09/05	30	56.81	2	56.80	57.50	28	6,516	0.43%
2023/09/04	0	0.00	5	54.84	55.00	-5	6,285	-0.08%
2023/08/31	12	54.57	0	0.00	55.20	12	6,233	0.19%
2023/08/28	8	52.69	0	0.00	52.60	8	6,177	0.13%
2023/08/23	1	54.60	1	54.80	54.60	0	6,020	0.00%
2023/08/22	5	54.52	4	54.25	54.80	1	6,010	0.02%
2023/08/21	5	54.00	1	54.60	54.70	4	5,967	0.07%
2023/08/18	20	53.63	1.1	53.22	53.30	18.9	5,889	0.32%
2023/08/17	7	53.91	3.1	53.08	54.20	3.9	5,784	0.07%
2023/08/16	5	51.68	5	52.50	52.50	0	5,671	0.00%
2023/08/15	1	51.90	14	51.65	52.20	-13	5,601	-0.23%
2023/08/14	4	49.83	1	49.85	50.40	3	5,497	0.05%
2023/08/11	3	50.22	0	0.00	50.80	3	5,473	0.05%
2023/08/10	1	49.60	0	0.00	50.30	1	5,409	0.02%
2023/08/09	3.1	50.40	2	50.35	50.80	1.1	5,299	0.02%
2023/08/07	0	0.00	0.1	49.70	49.75	-0.1	5,164	0.00%
2023/08/02	3	47.82	0	0.00	47.60	3	5,135	0.06%
2023/08/01	1	48.80	0	0.00	48.95	1	5,127	0.02%
2023/07/31	3	50.80	3	50.55	49.65	0	5,123	0.00%
2023/07/27	3	49.28	2	49.43	49.20	1	5,086	0.02%
2023/07/26	1	49.60	7	49.50	49.25	-6	5,055	-0.12%
2023/07/25	24	50.28	2	50.35	50.70	22	4,978	0.44%
2023/07/24	12.2	48.60	1	48.95	49.20	11.2	4,760	0.24%
2023/07/21	4	47.31	2	46.95	47.50	2	4,657	0.04%
2023/07/20	2	48.20	0	0.00	46.80	2	4,612	0.04%
2023/07/19	1	47.80	6	49.38	47.55	-5	4,538	-0.11%
2023/07/18	9	50.71	5	52.11	50.20	4	4,397	0.09%
2023/07/17	4	53.90	13.3	54.12	54.40	-9.3	3,923	-0.24%
2023/07/14	20	49.30	26	49.23	49.50	-6	3,526	-0.17%
2023/07/13	1	47.45	1	47.35	47.50	0	3,369	0.00%
2023/07/12	1	47.60	0	0.00	47.50	1	3,355	0.03%
2023/07/11	0	0.00	1	47.90	47.90	-1	3,335	-0.03%
2023/07/10	1	47.65	10	47.63	47.65	-9	3,338	-0.27%
2023/07/07	2	47.50	0	0.00	48.10	2	3,346	0.06%
2023/07/06	0	0.00	6	48.55	48.50	-6	3,390	-0.18%
2023/07/05	7	48.43	3	48.65	48.05	4	3,435	0.12%
2023/07/03	1	48.50	0	0.00	48.65	1	3,480	0.03%
2023/06/30	1	47.80	7	47.91	48.05	-6	3,428	-0.18%
2023/06/29	6	47.95	2	48.18	48.35	4	3,397	0.12%
2023/06/28	2	48.10	12	48.04	48.20	-10	3,311	-0.30%
2023/06/27	1	46.45	5	46.65	46.70	-4	3,114	-0.13%
2023/06/26	0	0.00	10.4	46.31	46.70	-10.4	3,031	-0.34%
2023/06/21	2	45.63	6	46.32	45.60	-4	2,969	-0.13%
2023/06/20	1	44.55	0.3	44.51	45.20	0.8	2,867	0.03%
2023/06/19	8	43.81	1	44.60	44.75	7	2,778	0.25%
2023/06/15	0	0.00	3	43.42	43.60	-3	2,629	-0.11%
2023/06/14	0.1	43.35	7	43.62	43.45	-6.9	2,612	-0.26%
2023/06/13	0	0.00	1	43.25	43.25	-1	2,596	-0.04%
2023/06/12	4	42.64	0	0.00	42.30	4	2,541	0.16%
2023/06/09	9	44.53	0	0.00	44.00	9	2,453	0.37%
2023/06/07	0.2	43.55	0	0.00	43.55	0.2	2,246	0.01%
2023/06/05	0	0.00	2	42.98	43.30	-2	2,195	-0.09%
2023/06/02	1	42.45	0.2	42.35	42.35	0.8	2,151	0.04%
2023/06/01	1	42.20	1	43.00	42.80	0	2,132	0.00%
2023/05/31	0	0.00	1	42.10	42.20	-1	2,097	-0.05%
2023/05/30	1	41.45	2	41.68	41.60	-1	2,032	-0.05%
2023/05/26	1	40.90	13	41.08	40.80	-12	1,999	-0.60%
2023/05/25	1	42.40	5	42.32	42.40	-4	1,945	-0.21%
2023/05/23	1.2	40.82	1	40.85	40.90	0.2	1,864	0.01%
2023/05/22	8.2	40.80	12.3	40.21	40.80	-4.1	1,870	-0.22%
2023/05/18	0.3	40.00	1	40.00	39.95	-0.7	1,843	-0.04%
2023/05/17	0	0.00	4	39.85	39.90	-4	1,819	-0.22%
2023/05/16	4	39.15	0.3	39.50	39.70	3.7	1,785	0.21%
2023/05/15	10	39.05	8	39.00	39.00	2	1,734	0.12%
2023/05/10	0	0.00	1	39.15	39.10	-1	1,647	-0.06%
2023/05/09	1	38.90	0	0.00	38.90	1	1,611	0.06%
2023/05/08	1	39.25	0	0.00	38.90	1	1,586	0.06%
2023/05/04	0	0.00	17	39.26	39.10	-17	1,518	-1.12%
2023/05/03	1	37.30	0	0.00	37.30	1	1,424	0.07%
2023/05/02	1	37.75	0	0.00	37.85	1	1,419	0.07%
2023/04/28	0	0.00	6	37.95	37.95	-6	1,422	-0.42%
2023/04/26	5	37.40	1	37.00	37.50	4	1,403	0.28%
2023/04/25	2	36.78	1	36.90	36.85	1	1,395	0.07%
2023/04/21	5	38.30	0	0.00	37.25	5	1,378	0.36%
2023/04/20	0.3	38.80	1	38.60	38.35	-0.7	1,299	-0.05%
2023/04/18	1	38.00	0	0.00	37.95	1	1,264	0.08%
2023/04/12	1	39.20	2	39.23	39.00	-1	1,182	-0.08%
2023/04/11	1	38.70	0	0.00	38.85	1	1,133	0.09%
2023/04/10	0	0.00	4	37.99	37.70	-4	1,047	-0.38%
2023/04/07	4	37.41	0	0.00	37.25	4	953	0.42%
2023/04/06	1	35.20	1	35.20	35.60	0	825	0.00%
2023/03/31	1	35.55	0	0.00	35.55	1	821	0.12%
2023/03/30	0	0.00	5	35.60	35.35	-5	814	-0.61%
2023/03/29	5	35.35	0	0.00	35.40	5	810	0.62%
2023/03/27	0	0.00	2	35.60	35.55	-2	814	-0.25%
2023/03/24	1	35.65	0	0.00	35.75	1	822	0.12%
2023/03/23	3	35.12	3	35.25	35.25	0	800	0.00%
2023/03/21	5	34.70	5	34.90	34.95	0	790	0.00%
2023/03/20	1	34.35	0	0.00	34.40	1	772	0.13%
2023/03/06	0	0.00	1	35.30	35.45	-1	834	-0.12%
2023/02/22	0.2	34.15	0	0.00	34.25	0.2	853	0.02%
2023/02/20	1	34.85	2	34.75	34.80	-1	889	-0.11%
2023/02/17	2	34.50	1	34.10	34.50	1	892	0.11%
2023/02/15	1	33.50	0	0.00	33.55	1	895	0.11%
2023/02/09	0	0.00	0.3	33.45	33.55	-0.3	997	-0.03%
2023/02/08	0.2	33.52	0	0.00	33.50	0.2	1,033	0.02%
2023/01/10	0	0.00	6	32.05	32.10	-6	1,282	-0.47%
2023/01/09	0	0.00	3	32.35	32.35	-3	1,278	-0.23%
2023/01/05	0	0.00	1	31.75	31.75	-1	1,290	-0.08%
2022/12/29	1	31.30	0	0.00	31.40	1	1,313	0.08%
2022/12/27	4	32.35	0	0.00	32.15	4	1,316	0.30%
2022/12/15	1	33.40	2	33.40	33.30	-1	1,318	-0.08%
2022/12/13	8	32.95	0	0.00	32.85	8	1,308	0.61%
2022/12/05	0	0.00	0.1	35.50	35.35	-0.1	1,281	-0.01%
2022/12/02	0	0.00	2	35.08	35.20	-2	1,274	-0.16%
2022/11/30	0	0.00	4	34.35	34.25	-4	1,244	-0.32%
2022/11/29	4	33.70	0	0.00	34.00	4	1,235	0.32%
2022/11/25	0	0.00	2	34.45	34.05	-2	1,233	-0.16%
2022/11/21	0	0.00	2	34.35	34.15	-2	1,220	-0.16%
2022/11/15	0	0.00	1	34.00	34.10	-1	1,155	-0.09%
2022/11/04	1	33.50	1	33.45	33.40	0	1,093	0.00%
2022/11/03	1	32.50	0	0.00	33.40	1	1,062	0.09%
2022/11/02	1	32.25	3	32.48	33.05	-2	1,017	-0.20%
2022/11/01	0	0.00	1	31.60	31.60	-1	851	-0.12%
2022/10/13	2	28.03	0	0.00	27.40	2	858	0.23%
2022/09/29	2	28.85	0	0.00	28.75	2	857	0.23%
2022/09/12	0	0.00	1	32.30	32.00	-1	890	-0.11%
2022/09/08	0	0.00	3	32.20	32.10	-3	897	-0.33%
2022/09/06	6	31.69	0	0.00	31.45	6	905	0.66%
2022/09/02	1	32.10	0	0.00	32.10	1	902	0.11%
2022/09/01	1	32.35	0	0.00	32.45	1	899	0.11%
2022/08/16	0	0.00	1	32.10	32.05	-1	872	-0.11%
2022/08/15	0	0.00	1	31.75	31.70	-1	850	-0.12%
2022/08/10	2	29.70	0	0.00	29.90	2	799	0.25%
2022/08/08	1.5	31.80	0	0.00	31.80	1.5	789	0.19%
2022/07/28	0.5	32.40	0	0.00	32.20	0.5	823	0.06%
2022/07/26	2	32.58	0	0.00	32.35	2	860	0.23%
2022/07/22	0	0.00	1	33.35	33.15	-1	882	-0.11%
2022/07/14	0	0.00	1	31.50	31.40	-1	880	-0.11%
2022/07/13	0	0.00	1	30.80	30.80	-1	878	-0.11%
2022/07/12	2	30.05	0	0.00	30.00	2	880	0.23%
2022/07/11	1	31.25	0	0.00	30.90	1	877	0.11%
2022/07/07	0	0.00	1	30.90	31.00	-1	899	-0.11%
2022/07/06	1	30.30	1	30.15	30.15	0	897	0.00%
2022/07/01	1	31.15	0	0.00	30.00	1	941	0.11%
2022/06/29	1	32.60	0	0.00	32.65	1	915	0.11%
2022/06/27	0	0.00	4	33.71	33.65	-4	931	-0.43%
2022/06/22	4	33.03	0	0.00	32.10	4	929	0.43%
2022/06/21	1	32.70	0	0.00	33.40	1	921	0.11%
2022/06/20	1	33.25	0	0.00	32.55	1	919	0.11%
2022/06/06	0	0.00	5	36.78	36.80	-5	938	-0.53%
2022/06/02	5	37.60	0	0.00	37.20	5	962	0.52%
2022/05/26	0	0.00	1	36.45	36.50	-1	995	-0.10%
2022/05/25	1	36.40	0	0.00	36.40	1	1,013	0.10%
2022/05/24	1	36.40	0	0.00	36.05	1	1,058	0.09%
2022/05/20	1	36.20	0	0.00	36.30	1	1,206	0.08%
2022/05/18	0	0.00	1	36.65	36.60	-1	1,284	-0.08%
2022/05/16	0	0.00	1	35.85	35.75	-1	1,351	-0.07%
2022/05/12	11	34.09	0	0.00	33.85	11	1,342	0.82%
2022/05/11	3	34.60	0	0.00	34.60	3	1,320	0.23%
2022/05/10	6	34.70	0	0.00	35.25	6	1,316	0.46%
2022/05/09	2	36.10	0	0.00	35.40	2	1,311	0.15%
2022/05/03	1	38.05	0	0.00	38.00	1	1,264	0.08%
2022/04/28	0	0.00	3	38.70	38.60	-3	1,249	-0.24%
2022/04/27	6	38.63	3	38.75	38.60	3	1,240	0.24%
2022/04/21	0	0.00	1	40.55	40.50	-1	1,250	-0.08%
2022/04/18	1	39.80	0	0.00	39.80	1	1,285	0.08%
2022/04/15	1	40.25	0	0.00	40.05	1	1,291	0.08%
2022/04/13	5	40.09	5	40.33	40.95	0	1,318	0.00%
2022/04/12	1	39.50	0	0.00	39.40	1	1,319	0.08%
2022/04/11	0.4	40.20	0	0.00	39.70	0.4	1,327	0.03%
2022/04/08	1	40.85	0	0.00	40.80	1	1,313	0.08%
2022/04/07	2	41.03	10	40.80	40.75	-8	1,314	-0.61%
2022/04/01	2	41.95	0	0.00	42.00	2	1,312	0.15%
2022/03/30	0	0.00	6	42.52	42.45	-6	1,382	-0.43%
2022/03/29	0.3	42.50	2	42.40	42.40	-1.7	1,384	-0.12%
2022/03/25	1	42.95	0	0.00	42.90	1	1,385	0.07%
2022/03/24	0	0.00	6	43.16	43.10	-6	1,391	-0.43%
2022/03/23	0	0.00	1	43.55	43.40	-1	1,393	-0.07%
2022/03/16	1	41.40	0	0.00	41.25	1	1,411	0.07%
2022/03/15	14	41.64	4	41.69	41.60	10	1,424	0.70%
2022/03/08	1	41.90	1	42.40	41.35	0	1,486	0.00%
2022/03/01	0	0.00	4	44.89	44.90	-4	1,509	-0.27%
2022/02/25	0	0.00	12	44.80	44.70	-12	1,504	-0.80%
2022/02/24	6	44.05	2	44.05	44.10	4	1,501	0.27%
2022/02/23	2	44.58	0	0.00	44.95	2	1,485	0.13%
2022/02/22	17	44.60	1	45.05	44.90	16	1,495	1.07%
2022/02/21	1	44.60	0	0.00	44.60	1	1,433	0.07%
2022/02/18	2	44.40	3	44.45	44.40	-1	1,465	-0.07%
2022/02/17	4	43.96	1	43.75	43.80	3	1,676	0.18%
2022/02/07	0	0.00	10	42.25	42.85	-10	1,856	-0.54%
2022/01/26	10	41.85	0	0.00	41.60	10	1,872	0.53%
2022/01/25	0	0.00	4	41.60	41.60	-4	1,960	-0.20%
2022/01/24	1	42.10	0	0.00	42.25	1	1,978	0.05%
2022/01/21	15	42.87	0	0.00	42.55	15	1,980	0.76%
2022/01/20	0	0.00	1	43.55	43.50	-1	1,984	-0.05%
2022/01/17	0	0.00	1	43.05	43.20	-1	1,996	-0.05%
2022/01/11	1	42.85	0	0.00	42.80	1	1,972	0.05%
2022/01/10	2	43.28	0	0.00	43.35	2	1,956	0.10%
2022/01/04	0.1	45.15	0.3	45.22	45.15	-0.2	1,917	-0.01%
2021/12/30	0	0.00	1	45.30	45.40	-1	1,914	-0.05%
2021/12/27	1	45.60	0	0.00	45.60	1	1,941	0.05%
2021/12/24	0	0.00	0	45.40	45.25	0	1,963	0.00%
2021/12/23	0	0.00	0.1	44.60	44.60	-0.1	1,925	-0.01%
2021/12/15	7	44.05	4	44.15	44.15	3	1,987	0.15%
2021/12/13	0	0.00	1	44.90	44.40	-1	1,985	-0.05%
2021/12/10	0	0.00	1	44.80	44.70	-1	1,982	-0.05%
2021/12/01	1	45.15	0	0.00	45.20	1	1,995	0.05%
2021/11/30	0	0.00	1	45.30	44.55	-1	1,997	-0.05%
2021/11/23	1	45.85	0	0.00	45.90	1	1,949	0.05%
2021/11/19	1	45.80	0	0.00	45.70	1	1,923	0.05%
2021/11/18	6	46.50	0	0.00	46.40	6	1,899	0.32%
2021/11/17	10	46.81	11	46.63	46.90	-1	1,877	-0.05%
2021/11/16	24	47.53	5	47.49	47.15	19	1,842	1.03%
2021/11/15	6	45.58	4	46.15	46.50	2	1,600	0.12%
2021/11/11	1	43.80	0	0.00	43.60	1	1,526	0.07%
2021/11/10	1	43.85	1	43.85	44.00	0	1,574	0.00%
2021/11/09	0	0.00	2.1	44.56	44.65	-2.1	1,609	-0.13%
2021/11/08	0	0.00	1	43.95	44.10	-1	1,610	-0.06%
2021/11/05	1	43.65	0	0.00	43.90	1	1,677	0.06%
2021/11/02	1	42.90	3	43.55	42.65	-2	1,793	-0.11%
2021/11/01	0	0.00	1	42.90	42.90	-1	1,853	-0.05%
2021/10/21	0	0.00	1	40.15	40.15	-1	1,970	-0.05%
2021/10/19	0	0.00	1	39.70	40.40	-1	2,028	-0.05%
2021/10/14	1	38.90	0	0.00	39.10	1	2,155	0.05%
2021/10/12	1	39.90	0	0.00	39.55	1	2,206	0.05%
2021/10/08	0	0.00	1	40.30	40.20	-1	2,231	-0.04%
2021/10/07	0	0.00	2	39.10	39.65	-2	2,299	-0.09%
2021/10/06	1	38.80	0	0.00	38.65	1	2,547	0.04%
2021/10/04	1	38.90	0	0.00	38.80	1	2,663	0.04%
2021/10/01	2	39.90	0	0.00	39.75	2	2,695	0.07%
2021/09/24	1	43.40	1	43.40	43.30	0	2,768	0.00%
2021/09/17	0	0.00	1	42.95	43.00	-1	2,864	-0.03%
2021/09/14	0	0.00	2	42.65	42.50	-2	3,077	-0.06%
2021/09/13	0	0.00	12	42.65	42.65	-12	3,397	-0.35%
2021/09/10	0	0.00	2	42.60	42.55	-2	3,453	-0.06%
2021/08/31	0	0.00	3	41.75	41.95	-3	3,691	-0.08%
2021/08/24	2	41.60	0	0.00	41.00	2	3,815	0.05%
2021/08/19	10	41.11	0	0.00	40.80	10	3,831	0.26%
2021/08/18	1	40.75	4	41.50	42.20	-3	3,841	-0.08%
2021/08/16	1	41.20	2	41.00	41.60	-1	3,910	-0.03%
2021/08/13	4	42.63	10	42.65	41.95	-6	3,894	-0.15%
2021/08/12	11	44.63	0	0.00	44.30	11	4,118	0.27%
2021/08/11	2	47.18	31	46.55	46.75	-29	4,172	-0.70%
2021/08/06	2	49.38	1	49.25	49.30	1	4,195	0.02%
2021/08/05	0	0.00	7	49.26	49.55	-7	4,156	-0.17%
2021/08/03	1	48.25	0	0.00	48.30	1	4,189	0.02%
2021/07/29	0	0.00	1	47.55	47.85	-1	4,246	-0.02%
2021/07/28	0	0.00	2	47.50	47.50	-2	4,284	-0.05%
2021/07/27	5	48.20	0	0.00	47.40	5	4,389	0.11%
2021/07/26	10	47.56	11	47.89	47.90	-1	4,476	-0.02%
2021/07/23	1	47.05	5	47.40	47.30	-4	4,597	-0.09%
2021/07/21	1	46.00	10	46.65	46.25	-9	4,687	-0.19%
2021/07/20	2	46.65	20	46.55	46.65	-18	4,682	-0.38%
2021/07/19	2	47.58	1	47.55	47.60	1	4,685	0.02%
2021/07/15	1	48.30	0	0.00	48.25	1	4,889	0.02%
2021/07/14	0	0.00	10	48.55	48.20	-10	4,920	-0.20%
2021/07/13	14	50.05	16	50.62	49.05	-2	4,891	-0.04%
2021/07/12	2	49.23	3	49.00	49.15	-1	4,678	-0.02%
2021/07/09	0	0.00	13	48.36	48.45	-13	4,617	-0.28%
2021/07/08	0	0.00	5	48.42	48.00	-5	4,671	-0.11%
2021/07/07	10	48.20	4	48.25	47.65	6	4,704	0.13%
2021/07/06	1	48.20	17	48.39	48.15	-16	4,780	-0.33%
2021/07/05	11	48.22	5.1	48.33	48.40	5.9	5,033	0.12%
2021/07/02	2	47.25	0	0.00	47.30	2	5,123	0.04%
2021/07/01	5	48.20	6	47.31	47.15	-1	5,162	-0.02%
2021/06/30	3	47.57	0	0.00	47.60	3	5,155	0.06%
2021/06/29	12	47.95	0	0.00	47.55	12	5,173	0.23%
2021/06/28	0	0.00	2	47.70	48.00	-2	5,210	-0.04%
2021/06/25	3	47.88	6	47.95	47.55	-3	5,209	-0.06%
2021/06/24	18	48.17	3	48.05	48.15	15	5,229	0.29%
2021/06/23	15	47.72	14	48.42	48.40	1	5,236	0.02%
2021/06/22	24	48.18	53	48.32	47.65	-29	5,254	-0.55%
2021/06/21	31	45.93	7	46.25	46.05	24	5,322	0.45%
2021/06/18	12	46.33	10	46.53	46.60	2	5,441	0.04%
2021/06/17	1	46.00	6	45.89	46.05	-5	5,455	-0.09%
2021/06/16	3	45.52	0	0.00	45.20	3	5,456	0.05%
2021/06/15	19	45.68	0	0.00	45.85	19	5,487	0.35%
2021/06/11	1	45.10	2	45.15	45.15	-1	5,528	-0.02%
2021/06/10	0	0.00	4	44.83	44.80	-4	5,529	-0.07%
2021/06/09	5	44.55	0	0.00	44.25	5	5,598	0.09%
2021/06/08	1	44.35	0	0.00	44.20	1	5,652	0.02%
2021/06/07	0	0.00	6	43.55	43.70	-6	5,700	-0.11%
2021/06/02	0	0.00	1	44.60	44.65	-1	5,812	-0.02%
2021/06/01	0	0.00	8	45.13	45.15	-8	5,826	-0.14%
2021/05/31	0	0.00	1	44.60	44.40	-1	5,866	-0.02%
2021/05/27	0	0.00	1	44.00	44.00	-1	6,162	-0.02%
2021/05/26	1	43.95	1	43.90	43.90	0	6,521	0.00%
2021/05/25	0	0.00	11	44.31	44.10	-11	6,577	-0.17%
2021/05/24	5	42.80	0	0.00	43.50	5	6,656	0.08%
2021/05/21	6	43.68	0	0.00	43.60	6	6,773	0.09%
2021/05/20	22	44.85	7	45.19	43.40	15	6,861	0.22%
2021/05/19	8	42.38	3	42.83	43.35	5	6,619	0.08%
2021/05/18	5	40.95	6	41.46	42.10	-1	6,594	-0.02%
2021/05/17	2	39.40	17	38.91	38.95	-15	6,581	-0.23%
2021/05/14	2	40.55	0	0.00	40.55	2	6,524	0.03%
2021/05/13	3	40.68	0	0.00	40.30	3	6,499	0.05%
2021/05/12	1	42.10	0	0.00	40.50	1	6,468	0.02%
2021/05/11	2	44.30	24.2	44.05	43.15	-22.2	6,383	-0.35%
2021/05/10	1	45.40	0	0.00	45.50	1	6,327	0.02%
2021/05/06	3	45.43	0	0.00	45.00	3	6,318	0.05%
2021/05/03	1	48.55	5	48.78	47.90	-4	6,201	-0.06%
2021/04/29	11	50.43	3	51.60	49.70	8	6,115	0.13%
2021/04/28	12	51.08	19	50.75	51.10	-7	6,010	-0.12%
2021/04/27	1	49.80	0	0.00	49.70	1	6,008	0.02%
2021/04/26	0	0.00	1	50.30	50.20	-1	6,016	-0.02%
2021/04/23	14	49.98	3	50.12	49.95	11	6,022	0.18%
2021/04/22	1	49.80	1	51.20	49.45	0	6,073	0.00%
2021/04/21	12	51.97	2	52.25	51.60	10	6,049	0.17%
2021/04/19	16	50.24	2.3	50.34	50.40	13.7	5,948	0.23%
2021/04/14	1	48.80	6	48.90	49.30	-5	6,013	-0.08%
2021/04/13	0	0.00	11	51.58	50.40	-11	5,978	-0.18%
2021/04/12	4	52.35	17	51.92	51.90	-13	5,958	-0.22%
2021/04/09	43	53.18	2	53.50	53.10	41	5,898	0.70%
2021/04/08	1	51.30	91	51.23	51.90	-90	5,649	-1.59%
2021/04/07	0	0.00	3	49.65	50.20	-3	5,523	-0.05%
2021/04/06	5	49.35	25	49.44	49.35	-20	5,523	-0.36%
2021/04/01	27	49.19	0	0.00	49.25	27	5,532	0.49%
2021/03/31	13	49.48	22	49.56	49.35	-9	5,526	-0.16%
2021/03/30	31	49.29	30	49.26	49.25	1	5,499	0.02%
2021/03/29	23	49.18	0	0.00	49.25	23	5,489	0.42%
2021/03/26	2	49.25	1	49.30	49.35	1	5,473	0.02%
2021/03/25	1	49.30	1	48.65	48.75	0	5,488	0.00%
2021/03/24	4	50.24	32	50.28	50.10	-28	5,418	-0.52%
2021/03/23	0	0.00	30	49.58	50.10	-30	5,105	-0.59%
2021/03/22	3	48.90	2	49.00	48.80	1	4,990	0.02%
2021/03/19	0	0.00	6	48.21	48.20	-6	5,002	-0.12%
2021/03/18	11	48.40	18	48.53	48.45	-7	5,019	-0.14%
2021/03/17	12	48.09	53.1	48.14	48.10	-41.1	5,086	-0.81%
2021/03/16	11	47.35	1	47.75	47.45	10	5,151	0.19%
2021/03/15	113	47.68	18	47.72	47.90	95	5,377	1.77%	大買/
2021/03/12	0	0.00	2	47.20	47.10	-2	5,348	-0.04%
2021/03/11	4	46.69	0	0.00	46.75	4	5,456	0.07%
2021/03/10	5	46.75	0	0.00	46.45	5	5,480	0.09%
2021/03/09	0	0.00	101	45.91	46.20	-101	5,507	-1.83%	大賣/鉅額交易
2021/03/08	0	0.00	10	46.65	46.05	-10	5,647	-0.18%
2021/03/05	1	46.50	0	0.00	46.10	1	5,728	0.02%
2021/03/04	10	46.15	27	46.42	46.60	-17	5,879	-0.29%
2021/03/03	23	45.95	14	46.40	46.30	9	5,918	0.15%
2021/03/02	1	46.00	6	47.00	46.10	-5	5,904	-0.08%
2021/02/26	22	45.88	19	46.12	46.20	3	5,786	0.05%
2021/02/25	7	45.46	1	45.40	45.55	6	5,606	0.11%
2021/02/24	0	0.00	22	45.85	45.35	-22	5,603	-0.39%
2021/02/23	32	45.02	3	45.10	45.30	29	5,524	0.52%
2021/02/22	0	0.00	1	44.65	44.80	-1	5,452	-0.02%
2021/02/19	20	43.88	23	43.74	44.20	-3	5,366	-0.06%
2021/02/18	3	43.60	2	43.50	43.80	1	5,408	0.02%
2021/02/17	50	43.08	1	43.20	43.10	49	5,543	0.88%
2021/01/27	10	42.61	1	42.90	42.50	9	6,236	0.14%
2021/01/26	1	42.40	0	0.00	41.80	1	6,609	0.02%
2021/01/25	0	0.00	1	42.20	42.30	-1	6,623	-0.02%
2021/01/22	2	41.30	1	41.52	41.80	1	6,615	0.01%
2021/01/21	3	42.15	0	0.00	41.25	3	6,639	0.05%
2021/01/20	10	41.93	3	41.85	41.65	7	6,698	0.10%
2021/01/19	0	0.00	5	43.55	43.45	-5	6,623	-0.08%
2021/01/18	5	42.60	3	42.85	42.85	2	6,626	0.03%
2021/01/15	15	44.12	4	43.85	43.30	11	6,674	0.16%
2021/01/14	23	44.63	20	44.15	44.50	3	6,626	0.05%
2021/01/12	1	44.10	0	0.00	43.20	1	6,569	0.02%
2021/01/08	0	0.00	2	43.95	43.80	-2	6,544	-0.03%
2021/01/06	6	43.88	50	43.60	43.40	-44	6,616	-0.66%
2021/01/05	0	0.00	4	43.96	44.15	-4	6,611	-0.06%
2021/01/04	0	0.00	8	43.63	43.60	-8	6,585	-0.12%
2020/12/31	0	0.00	1	43.35	43.35	-1	6,580	-0.02%
2020/12/30	1	43.40	0	0.00	43.30	1	6,580	0.02%
2020/12/29	1	43.10	0	0.00	43.05	1	6,593	0.02%
2020/12/28	4	43.55	0	0.00	43.60	4	6,551	0.06%
2020/12/25	1	43.35	0	0.00	43.50	1	6,524	0.02%
2020/12/24	1	43.65	5	43.45	43.45	-4	6,514	-0.06%
2020/12/23	1	42.80	0	0.00	43.00	1	6,524	0.02%
2020/12/22	3	43.17	0	0.00	42.90	3	6,618	0.05%
2020/12/21	7	43.45	10	43.65	43.70	-3	6,677	-0.04%
2020/12/18	12	44.47	5	44.15	44.10	7	6,650	0.11%
2020/12/17	0	0.00	8	45.34	44.70	-8	6,631	-0.12%
2020/12/16	0	0.00	2	44.90	44.80	-2	6,606	-0.03%
2020/12/15	13	44.76	3	43.85	43.85	10	6,726	0.15%
2020/12/14	5	44.65	16	45.23	45.35	-11	6,671	-0.16%
2020/12/11	22	45.38	12	44.45	45.00	10	6,626	0.15%
2020/12/10	19	45.98	20	45.91	45.85	-1	6,549	-0.02%
2020/12/09	2	46.25	8	46.25	46.55	-6	6,431	-0.09%
2020/12/08	0	0.00	4	45.04	44.80	-4	6,235	-0.06%
2020/12/07	37	45.60	5	46.05	45.25	32	6,283	0.51%
2020/12/04	11	45.15	8	45.09	45.20	3	6,218	0.05%
2020/12/03	4	45.54	7	45.10	45.05	-3	6,188	-0.05%
2020/12/02	9	45.93	10	45.55	45.55	-1	6,174	-0.02%
2020/12/01	12	44.90	17	45.40	45.60	-5	6,077	-0.08%
2020/11/30	7	44.94	19.6	45.14	44.85	-12.6	6,089	-0.21%
2020/11/27	0	0.00	3	45.00	44.55	-3	6,023	-0.05%
2020/11/25	6	43.63	34	44.25	43.70	-28	6,044	-0.46%
2020/11/24	23	44.88	7	45.11	44.45	16	6,024	0.27%
2020/11/23	12	44.20	10	44.20	44.35	2	5,947	0.03%
2020/11/20	0	0.00	1	44.15	44.15	-1	5,967	-0.02%
2020/11/19	0	0.00	2	44.30	43.85	-2	6,026	-0.03%
2020/11/18	2	43.60	5.1	43.70	43.50	-3.1	6,266	-0.05%
2020/11/17	19	43.61	3	43.73	43.40	16	6,470	0.25%
2020/11/16	5	43.96	26	44.00	43.85	-21	6,809	-0.31%
2020/11/12	0	0.00	14	42.86	42.70	-14	7,850	-0.18%
2020/11/11	4	42.44	30	42.90	42.95	-26	8,502	-0.31%
2020/11/10	2	42.13	10	42.68	42.40	-8	8,790	-0.09%
2020/11/09	15	42.15	18	42.26	42.15	-3	8,928	-0.03%
2020/11/06	3	41.75	10	41.90	41.75	-7	8,994	-0.08%
2020/11/05	5	40.80	0	0.00	40.90	5	8,920	0.06%
2020/11/04	4	40.88	0	0.00	41.00	4	8,951	0.04%
2020/11/03	26	41.50	10	41.35	41.10	16	8,923	0.18%
2020/11/02	1	39.00	1	39.10	39.60	0	8,564	0.00%
2020/10/28	2	39.75	6	40.35	39.80	-4	8,670	-0.05%
2020/10/20	0	0.00	1	41.20	41.25	-1	8,842	-0.01%
2020/10/19	0	0.00	2	41.85	41.35	-2	9,033	-0.02%
2020/10/16	5	41.02	0	0.00	40.65	5	9,143	0.05%
2020/10/15	2	42.20	3	41.45	41.50	-1	9,288	-0.01%
2020/10/14	3	40.45	9	40.61	40.65	-6	9,290	-0.06%
2020/10/13	3	40.32	2	40.95	40.25	1	9,699	0.01%
2020/10/12	2	40.80	1	40.65	40.85	1	9,806	0.01%
2020/10/08	0	0.00	3	40.92	40.95	-3	9,977	-0.03%
2020/10/07	2	40.05	3	40.35	40.50	-1	10,162	-0.01%
2020/10/05	0	0.00	1	39.80	39.65	-1	10,871	-0.01%
2020/09/30	3	38.75	2	39.13	39.20	1	11,182	0.01%
2020/09/29	1	38.80	1	38.85	38.95	0	11,398	0.00%
2020/09/28	2	39.03	1	39.10	39.05	1	11,633	0.01%
2020/09/25	2	38.80	1	39.30	38.05	1	12,069	0.01%
2020/09/24	4	39.95	1	39.75	39.75	3	12,326	0.02%
2020/09/23	3	41.70	2	41.50	41.50	1	12,635	0.01%
2020/09/22	2	42.13	4	42.03	41.65	-2	12,801	-0.02%
2020/09/21	20	42.88	20	43.19	42.75	0	12,838	0.00%
2020/09/18	8	43.43	11	43.59	43.60	-3	12,859	-0.02%
2020/09/17	3	42.22	4	42.50	42.55	-1	12,775	-0.01%
2020/09/16	3	42.15	3	42.05	42.05	0	12,830	0.00%
2020/09/15	4	41.98	2	41.85	41.85	2	12,858	0.02%
2020/09/14	2	41.63	2	41.85	41.85	0	12,907	0.00%
2020/09/11	4	41.84	1	41.30	41.30	3	12,902	0.02%
2020/09/10	12	42.75	7	42.69	42.25	5	12,834	0.04%
2020/09/09	8	42.22	3	42.18	42.20	5	12,751	0.04%
2020/09/08	4	43.61	4	43.05	43.05	0	12,663	0.00%
2020/09/07	5.1	44.42	4	44.15	43.50	1.1	12,664	0.01%
2020/09/04	2	43.93	4	44.50	44.45	-2	12,725	-0.02%
2020/09/03	10.1	45.03	4	45.31	45.15	6.1	12,660	0.05%
2020/09/02	4	44.54	0	0.00	44.60	4	12,555	0.03%
2020/09/01	4	43.51	3	43.90	44.20	1	12,478	0.01%
2020/08/31	4	44.04	5	43.85	43.55	-1	12,403	-0.01%
2020/08/28	7	43.14	4	43.48	43.50	3	12,488	0.02%
2020/08/27	5	43.96	4	43.21	43.20	1	12,500	0.01%
2020/08/26	8	44.09	4	44.29	44.10	4	12,464	0.03%
2020/08/25	4	44.83	3	44.80	44.75	1	12,496	0.01%
2020/08/24	5	45.10	11	44.94	44.60	-6	12,612	-0.05%
2020/08/21	14	43.64	1	43.95	43.95	13	12,397	0.10%
2020/08/20	34	44.28	1	43.35	43.35	33	12,262	0.27%
2020/08/19	31.1	48.28	26	48.81	48.15	5.1	11,877	0.04%
2020/08/18	83	49.39	14	49.34	48.15	69	11,533	0.60%
2020/08/17	62	48.34	34	48.80	49.65	28	10,644	0.26%
2020/08/14	6	43.74	26	44.57	45.15	-20	9,929	-0.20%
2020/08/13	47	42.78	11	42.45	42.35	36	9,575	0.38%
2020/08/12	2	43.80	12	44.24	44.15	-10	9,310	-0.11%
2020/08/11	0.1	42.65	0	0.00	42.55	0.1	9,225	0.00%
2020/08/10	2	43.53	8	44.04	43.95	-6	9,200	-0.07%
2020/08/07	9	43.79	6.2	43.68	43.85	2.8	9,266	0.03%
2020/08/06	0	0.00	1	43.30	42.75	-1	9,272	-0.01%
2020/08/05	14	43.76	7	43.69	43.30	7	9,427	0.07%
2020/08/04	0	0.00	3	42.00	42.00	-3	9,637	-0.03%
2020/07/31	2	41.20	12	41.64	41.80	-10	9,656	-0.10%
2020/07/29	2	40.70	2	41.08	41.15	0	9,659	0.00%
2020/07/28	7	41.26	40	40.77	40.15	-33	9,660	-0.34%
2020/07/27	20	42.30	13	41.90	41.55	7	9,672	0.07%
2020/07/24	15	44.13	14	42.89	42.80	1	9,622	0.01%
2020/07/23	19	45.04	62	45.02	45.00	-43	9,561	-0.45%
2020/07/22	1	44.90	5	45.00	45.40	-4	9,399	-0.04%
2020/07/21	8	45.67	2	45.33	45.25	6	9,255	0.06%
2020/07/20	15	45.71	32	45.63	45.30	-17	9,126	-0.19%
2020/07/17	38	46.05	43	45.29	45.25	-5	9,072	-0.06%
2020/07/16	4	45.70	19	45.70	45.75	-15	8,704	-0.17%
2020/07/15	18.2	45.35	38	44.95	45.00	-19.9	8,611	-0.23%
2020/07/14	6	45.03	2	44.90	45.10	4	8,533	0.05%
2020/07/13	15.1	46.15	38	46.25	46.35	-22.9	8,375	-0.27%
2020/07/10	19	44.58	0	0.00	43.00	19	7,946	0.24%
2020/07/09	62	45.38	17	45.60	44.50	45	7,828	0.57%
2020/07/08	3	44.43	24	45.14	45.45	-21	7,619	-0.28%
2020/07/07	29	44.25	44	44.31	44.10	-15	7,491	-0.20%
2020/07/06	23	45.18	53	43.94	45.00	-30	7,417	-0.40%
2020/07/03	10	42.09	10	42.72	43.00	0	7,059	0.00%
2020/07/02	2	41.70	44	41.68	41.90	-42	6,805	-0.62%
2020/07/01	4	39.46	9	39.74	39.80	-5	6,455	-0.08%
2020/06/30	4	38.39	7	39.09	38.80	-3	6,322	-0.05%
2020/06/29	29	38.14	5	38.21	38.05	24	6,286	0.38%
2020/06/24	5	38.81	31	39.04	39.15	-26	6,262	-0.42%
2020/06/23	6	38.44	1	38.95	38.80	5	6,272	0.08%
2020/06/22	13	38.77	3	38.62	38.45	10	6,299	0.16%
2020/06/19	21	38.67	174	38.55	39.10	-153	6,389	-2.39%	大賣/鉅額交易
2020/06/18	2	37.98	3	37.95	38.05	-1	6,387	-0.02%
2020/06/17	3	37.90	2	37.85	37.85	1	6,431	0.02%
2020/06/16	22	37.44	3	37.67	37.70	19	6,584	0.29%
2020/06/15	3	37.30	2	36.95	36.95	1	6,711	0.01%
2020/06/12	8	37.43	3	37.68	37.75	5	6,765	0.07%
2020/06/11	27	39.25	16	39.13	38.45	11	6,803	0.16%
2020/06/10	4	38.85	4	38.86	38.75	0	6,737	0.00%
2020/06/09	3	38.98	4	38.94	38.70	-1	6,889	-0.01%
2020/06/08	176	38.98	8	38.90	38.90	168	6,944	2.42%	大買/鉅額交易
2020/06/05	3	39.07	3	39.07	39.05	0	6,952	0.00%
2020/06/04	10	39.35	6	39.34	39.30	4	7,013	0.06%
2020/06/03	2	38.55	260	38.98	39.00	-258	6,890	-3.74%	大賣/鉅額交易
2020/06/02	14	38.84	1	38.85	38.55	13	6,857	0.19%
2020/06/01	44	38.65	3	38.72	38.95	41	6,885	0.60%
2020/05/29	14	38.14	8	38.28	38.75	6	7,206	0.08%
2020/05/28	1.1	37.64	16	37.49	37.50	-14.9	7,077	-0.21%
2020/05/27	12	36.70	12	37.20	37.40	0	7,029	0.00%
2020/05/26	16	36.88	2	37.00	36.70	14	6,982	0.20%
2020/05/25	1	36.25	6.5	36.41	36.40	-5.5	6,977	-0.08%
2020/05/22	6	36.73	2	36.35	36.35	4	6,976	0.06%
2020/05/21	4	36.94	9	37.12	37.20	-5	6,966	-0.07%
2020/05/20	22	36.61	2	36.60	36.60	20	6,948	0.29%
2020/05/19	14	37.05	10	36.95	36.85	4	6,921	0.06%
2020/05/18	29.4	36.54	2	36.45	36.45	27.4	6,887	0.40%
2020/05/15	12	37.70	2	37.68	37.60	10	6,813	0.15%
2020/05/14	11	38.39	19	38.24	37.65	-8	6,773	-0.12%
2020/05/13	45	39.12	10	39.05	39.05	35	6,663	0.53%
2020/05/12	90	40.20	0	0.00	39.70	90	6,607	1.36%
2020/05/11	19	41.08	9	40.37	41.10	10	6,463	0.15%
2020/05/08	2	39.20	1	38.80	38.80	1	6,140	0.02%
2020/05/07	3	38.35	8	38.80	38.85	-5	6,126	-0.08%
2020/05/06	2	38.63	14	38.49	38.35	-12	6,115	-0.20%
2020/05/05	62	39.25	20	39.10	38.80	42	6,120	0.69%
2020/05/04	38	39.20	10	39.10	39.00	28	6,133	0.46%
2020/04/30	3	39.57	33	39.81	40.00	-30	6,145	-0.49%
2020/04/29	0	0.00	6	39.09	38.90	-6	6,134	-0.10%
2020/04/28	6	38.83	30	39.07	38.65	-24	6,167	-0.39%
2020/04/27	1	39.35	23	39.35	39.35	-22	6,181	-0.36%
2020/04/24	12	39.43	8	39.34	39.05	4	6,160	0.06%
2020/04/23	14	39.43	1	39.45	39.20	13	6,150	0.21%
2020/04/22	0	0.00	9	39.06	39.35	-9	6,099	-0.15%
2020/04/21	30	38.87	4	39.39	38.15	26	6,082	0.43%
2020/04/20	6	39.58	24	39.61	39.60	-18	6,081	-0.30%
2020/04/17	18	40.05	33	39.44	39.45	-15	6,056	-0.25%
2020/04/16	19	39.78	7	39.86	40.00	12	5,942	0.20%
2020/04/15	18	39.99	16	40.23	39.90	2	5,908	0.03%
2020/04/14	1	39.50	11	39.84	39.80	-10	5,819	-0.17%
2020/04/13	24	39.79	10	39.94	39.60	14	5,773	0.24%
2020/04/10	26	38.96	5	38.84	39.00	21	5,704	0.37%
2020/04/09	20	39.08	7	38.98	38.60	13	5,704	0.23%
2020/04/08	18	37.01	50	36.74	37.60	-32	5,578	-0.57%
2020/04/07	14	35.59	3	35.95	36.60	11	5,546	0.20%
2020/04/06	0	0.00	1	34.50	34.50	-1	5,576	-0.02%
2020/04/01	0	0.00	10	33.60	33.70	-10	5,534	-0.18%
2020/03/31	0	0.00	3	33.07	33.10	-3	5,529	-0.05%
2020/03/30	15	32.76	10	32.05	33.20	5	5,552	0.09%
2020/03/27	5	33.47	4	32.45	32.50	1	5,567	0.02%
2020/03/26	11	32.23	62	32.01	32.90	-51	5,468	-0.93%
2020/03/25	2	31.60	1	31.30	31.60	1	5,359	0.02%
2020/03/24	1	28.10	3	28.08	29.00	-2	5,227	-0.04%
2020/03/23	12	26.77	5	26.55	26.40	7	5,163	0.14%
2020/03/20	69	29.97	130	30.10	28.00	-61	5,115	-1.19%	大賣/
2020/03/19	75	29.00	287	28.28	27.45	-212	4,974	-4.26%	大賣/鉅額交易
2020/03/18	0	0.00	1	30.60	30.40	-1	4,854	-0.02%
2020/03/17	10	29.50	40	30.81	30.50	-30	4,809	-0.62%
2020/03/16	81	32.28	8	32.09	31.55	73	4,763	1.53%
2020/03/13	146	32.38	145	32.75	33.15	1	4,720	0.02%	大買/大賣/
2020/03/12	18	35.48	14	36.67	35.40	4	4,616	0.09%
2020/03/11	1	39.00	0	0.00	38.30	1	4,541	0.02%
2020/03/10	127	38.31	126	38.91	39.50	1	4,507	0.02%	大買/大賣/
2020/03/09	0	0.00	2	39.83	39.10	-2	4,432	-0.05%
2020/03/06	12	41.16	261	41.53	41.05	-249	4,384	-5.68%	大賣/鉅額交易
2020/03/05	0	0.00	3	41.83	41.70	-3	4,371	-0.07%
2020/03/04	111	41.62	21	41.79	41.50	90	4,306	2.09%	大買/
2020/03/02	40	35.61	2	36.70	36.75	38	3,833	0.99%
2020/02/27	71	36.32	35	36.75	36.00	36	3,885	0.93%
2020/02/26	113	37.77	0	0.00	37.60	113	3,880	2.91%	大買/鉅額交易
2020/02/25	0	0.00	81	38.60	38.40	-81	3,905	-2.07%
2020/02/24	80	38.19	1	38.40	38.25	79	3,975	1.99%
2020/02/21	2	38.68	1	38.55	38.55	1	4,107	0.02%
2020/02/20	0	0.00	1	39.40	38.85	-1	4,155	-0.02%
2020/02/18	14	39.11	2	39.13	38.95	12	4,387	0.27%
2020/02/17	1	39.25	4	39.40	39.20	-3	4,805	-0.06%
2020/02/14	6	39.43	99	39.50	39.60	-93	4,990	-1.86%
2020/02/13	2	39.73	37	39.63	39.25	-35	5,192	-0.67%
2020/02/12	2	39.50	176	39.63	39.65	-174	5,443	-3.20%	大賣/鉅額交易
2020/02/11	1	38.80	1	39.00	38.70	0	5,693	0.00%
2020/02/10	1	37.65	5	38.01	38.00	-4	5,705	-0.07%
2020/02/06	0	0.00	2	39.00	39.10	-2	5,791	-0.03%
2020/02/05	3	37.83	3	37.97	37.95	0	5,844	0.00%
2020/02/04	29	36.96	13	37.48	37.90	16	5,862	0.27%
2020/02/03	3	34.47	4	35.20	36.15	-1	5,972	-0.02%
2020/01/31	67	38.11	12	37.87	37.65	55	6,089	0.90%
2020/01/30	2	38.70	36	38.89	38.70	-34	6,083	-0.56%
2020/01/20	1	43.10	5	43.05	43.00	-4	6,059	-0.07%
2020/01/17	1	43.15	19	43.12	42.90	-18	6,147	-0.29%
2020/01/16	12	43.05	0	0.00	43.00	12	6,220	0.19%
2020/01/15	2	43.05	18	43.00	43.05	-16	6,650	-0.24%
2020/01/14	15	43.02	17	43.26	43.30	-2	6,726	-0.03%
2020/01/13	0	0.00	6	42.66	42.65	-6	6,791	-0.09%
2020/01/10	0	0.00	14	41.59	41.55	-14	6,861	-0.20%
2020/01/08	0	41.80	2	41.98	41.65	-2	7,213	-0.03%
2020/01/07	9	42.12	0	0.00	41.80	9	7,462	0.12%
2020/01/06	10	42.58	0	0.00	42.30	10	7,520	0.13%
2020/01/03	76.2	43.70	11	43.91	43.25	65.2	7,540	0.86%
2020/01/02	67.1	43.91	0	0.00	43.95	67.1	7,537	0.89%
2019/12/31	36	43.61	187	43.97	43.90	-151	7,530	-2.01%	大賣/鉅額交易
2019/12/30	14	43.55	19	43.60	43.80	-5	7,526	-0.07%
2019/12/27	11	42.53	0	0.00	42.40	11	7,456	0.15%
2019/12/26	40	43.03	0	0.00	42.45	40	7,499	0.53%
2019/12/25	27	43.22	22	43.50	43.40	5	7,535	0.07%
2019/12/24	26	42.78	22	42.67	43.00	4	7,682	0.05%
2019/12/23	20	42.23	11	42.58	42.20	9	7,993	0.11%
2019/12/20	0	0.00	26	42.51	42.50	-26	8,363	-0.31%
2019/12/19	5	42.00	0	0.00	42.15	5	8,822	0.06%
2019/12/18	12	42.07	0	0.00	42.05	12	9,315	0.13%
2019/12/17	24	42.32	26	42.62	42.50	-2	9,478	-0.02%
2019/12/16	0	0.00	22	42.23	42.30	-22	9,664	-0.23%
2019/12/13	31	42.10	5	42.40	41.85	26	9,674	0.27%
2019/12/12	2	42.48	1	42.20	42.20	1	9,738	0.01%
2019/12/11	86	42.14	7	42.39	42.45	79	9,729	0.81%
2019/12/10	6	41.80	0	0.00	41.90	6	9,716	0.06%
2019/12/09	44	42.55	30	42.58	42.05	14	9,701	0.14%
2019/12/06	6	42.76	19	42.91	42.80	-13	9,679	-0.13%
2019/12/05	23	42.52	3	42.70	42.75	20	9,736	0.21%
2019/12/04	13	42.11	2.1	42.13	42.10	10.9	9,785	0.11%
2019/12/03	24	42.25	5	42.26	42.55	19	9,881	0.19%
2019/12/02	21	42.35	53	42.99	42.10	-32	9,907	-0.32%
2019/11/29	19	43.47	12	43.18	43.10	7	9,912	0.07%
2019/11/28	15	43.95	5	44.25	43.60	10	9,973	0.10%
2019/11/27	15	43.79	45	44.06	44.00	-30	10,066	-0.30%
2019/11/26	31	43.98	26	43.92	43.80	5	10,142	0.05%
2019/11/25	12	43.54	20	43.44	43.70	-8	10,121	-0.08%
2019/11/22	1.5	42.88	0	0.00	42.85	1.5	10,146	0.01%
2019/11/21	5	42.75	5	43.15	43.30	0	10,169	0.00%
2019/11/20	19	44.17	34	44.31	43.60	-15	10,174	-0.15%
2019/11/19	55	45.47	32	45.08	45.00	23	10,175	0.23%
2019/11/18	153	45.68	5	45.70	45.45	148	10,285	1.44%	大買/鉅額交易
2019/11/15	4	45.04	146	45.54	45.15	-142	10,529	-1.35%	大賣/鉅額交易
2019/11/14	41	45.50	30	45.84	44.60	11	10,787	0.10%
2019/11/13	173	45.57	4	45.73	45.00	169	10,608	1.59%	大買/鉅額交易
2019/11/12	68	45.43	79	45.88	46.15	-11	10,685	-0.10%
2019/11/11	63	44.93	96	45.82	46.20	-33	10,689	-0.31%
2019/11/08	17	44.83	42	45.89	45.80	-25	10,661	-0.23%
2019/11/07	1	43.85	3	43.83	43.80	-2	10,518	-0.02%
2019/11/06	3	44.48	4	44.60	43.90	-1	10,756	-0.01%
2019/11/05	21	44.85	6	44.92	44.80	15	10,814	0.14%
2019/11/04	41.5	44.87	1	45.30	44.55	40.5	10,889	0.37%
2019/10/31	15	45.15	3	45.37	44.65	12	11,096	0.11%
2019/10/30	12	44.69	114	44.33	45.80	-102	11,260	-0.91%	大賣/鉅額交易
2019/10/29	21	44.45	26	44.76	43.90	-5	11,419	-0.04%
2019/10/28	35	43.39	39	44.19	44.45	-4	11,889	-0.03%
2019/10/25	72	43.81	52	43.62	44.00	20	12,331	0.16%
2019/10/24	69	44.33	2	44.40	44.50	67	12,331	0.54%
2019/10/23	109	44.71	22.5	46.65	44.25	86.5	12,367	0.70%	大買/
2019/10/22	1	44.65	38	44.78	44.65	-37	12,109	-0.31%
2019/10/21	22	44.73	30	44.59	44.15	-8	12,029	-0.07%
2019/10/18	2	44.30	8	44.28	44.25	-6	11,964	-0.05%
2019/10/17	23	43.98	23	43.92	43.95	0	11,898	0.00%
2019/10/16	112	42.73	30	42.93	43.05	82	11,706	0.70%	大買/
2019/10/15	16	42.78	23	42.60	43.00	-7	11,656	-0.06%
2019/10/14	1	41.05	4	41.09	41.05	-3	11,486	-0.03%
2019/10/09	5	39.90	1	39.95	40.00	4	11,506	0.03%
2019/10/08	7	40.14	2	40.40	39.40	5	11,470	0.04%
2019/10/07	3	40.88	2.1	40.76	40.50	0.9	11,391	0.01%
2019/10/04	25	40.47	2	40.75	40.30	23	11,366	0.20%
2019/10/03	21	40.89	1	40.95	40.95	20	11,301	0.18%
2019/10/02	5	40.77	5	41.05	41.50	0	11,253	0.00%
2019/10/01	6	40.97	1	40.90	40.80	5	11,251	0.04%
2019/09/27	51	41.39	16	42.44	40.75	35	11,202	0.31%
2019/09/26	33	43.21	10	43.65	42.90	23	11,061	0.21%
2019/09/25	17.5	43.29	21	43.63	44.40	-3.5	10,781	-0.03%
2019/09/24	40	43.91	32	43.68	42.30	8	10,420	0.08%
2019/09/23	11	42.45	107	42.93	43.00	-96	9,990	-0.96%	大賣/
2019/09/20	32	40.68	8	40.64	40.50	24	9,512	0.25%
2019/09/19	14	40.68	15	40.49	40.90	-1	9,340	-0.01%
2019/09/18	17	39.62	5	39.50	39.30	12	9,139	0.13%
2019/09/17	13	39.51	4	39.53	39.65	9	9,184	0.10%
2019/09/16	21	38.70	1	39.24	38.95	20	9,198	0.22%
2019/09/12	0	0.00	1	38.90	38.80	-1	9,263	-0.01%
2019/09/11	11	38.39	1	38.75	38.30	10	9,336	0.11%
2019/09/10	0	0.00	51	38.25	38.45	-51	9,456	-0.54%
2019/09/09	3	39.60	51	39.15	38.80	-48	9,595	-0.50%
2019/09/06	0	0.00	10	39.95	39.85	-10	9,703	-0.10%
2019/09/05	5	40.06	12	40.18	40.20	-7	9,706	-0.07%
2019/09/04	4	39.51	2	39.78	39.45	2	9,843	0.02%
2019/09/03	16	39.57	0	0.00	39.25	16	9,840	0.16%
2019/09/02	12	39.58	7	39.73	40.00	5	9,811	0.05%
2019/08/30	42	39.19	15	39.84	39.30	27	9,798	0.28%
2019/08/29	13	39.16	16	39.29	39.30	-3	9,735	-0.03%
2019/08/28	22	38.65	5	38.78	38.40	17	9,662	0.18%
2019/08/27	5	39.28	3	39.63	39.05	2	9,707	0.02%
2019/08/26	7	39.10	6	39.34	38.85	1	9,759	0.01%
2019/08/23	4	40.43	5	40.39	40.30	-1	9,702	-0.01%
2019/08/22	39	40.53	17.7	40.49	40.25	21.3	9,635	0.22%
2019/08/21	13	40.31	26	40.70	40.40	-13	9,495	-0.14%
2019/08/20	90	41.02	21	41.75	40.95	69	9,382	0.74%
2019/08/19	36	41.48	134	41.67	42.10	-98	9,110	-1.08%	大賣/
2019/08/16	46	39.65	3	40.45	39.40	43	8,779	0.49%
2019/08/15	45	39.09	22.4	39.17	39.30	22.6	8,662	0.26%
2019/08/14	12	38.44	14	38.76	38.85	-2	8,454	-0.02%
2019/08/13	62	38.13	11	38.75	38.15	51	8,299	0.61%
2019/08/12	59	37.69	67	38.06	38.25	-8	8,147	-0.10%
2019/08/08	17	37.26	20	37.45	37.45	-3	8,101	-0.04%
2019/08/07	26	36.30	3	37.03	35.80	23	7,973	0.29%
2019/08/06	9	36.04	13	35.35	36.50	-4	7,923	-0.05%
2019/08/05	11	36.51	18	36.59	35.50	-7	7,981	-0.09%
2019/08/02	42	36.18	10	35.68	36.10	32	8,069	0.40%
2019/08/01	72	38.42	40	38.27	37.80	32	7,916	0.40%
2019/07/31	116	37.75	34	37.63	37.60	82	7,619	1.08%	大買/
2019/07/29	9	39.83	29	39.74	40.10	-20	7,321	-0.27%
2019/07/26	10	38.01	77	36.28	38.00	-67	6,850	-0.98%
2019/07/25	88	34.82	24	35.14	35.20	64	6,447	0.99%
2019/07/24	7	34.21	10	34.58	34.70	-3	6,379	-0.05%
2019/07/23	5	33.81	99	33.65	33.95	-94	6,406	-1.47%
2019/07/22	23	32.47	9	32.59	32.60	14	6,385	0.22%
2019/07/19	26	32.56	30	32.35	32.65	-4	6,510	-0.06%
2019/07/18	94	31.94	9	32.01	31.75	85	6,642	1.28%
2019/07/17	23	31.67	5	31.95	31.90	18	6,756	0.27%
2019/07/16	9	31.75	155	31.67	31.60	-146	7,109	-2.05%	大賣/鉅額交易
2019/07/15	53	32.56	5	32.57	32.65	48	7,539	0.64%
2019/07/12	7	32.22	15	32.04	32.75	-8	7,870	-0.10%
2019/07/11	18	32.00	15	31.85	31.80	3	8,403	0.04%
2019/07/10	3	31.93	5	31.94	31.95	-2	8,466	-0.02%
2019/07/09	31	31.85	1	31.70	31.70	30	8,744	0.34%
2019/07/08	3	32.03	6	32.03	31.90	-3	8,879	-0.03%
2019/07/05	25	32.29	32	32.29	32.15	-7	8,917	-0.08%
2019/07/04	21	32.14	5	32.17	32.10	16	8,912	0.18%
2019/07/03	16	31.72	2	31.63	31.70	14	8,946	0.16%
2019/07/02	88	32.11	4	32.01	31.90	84	8,987	0.93%
2019/07/01	10	31.87	28	31.83	31.80	-18	8,977	-0.20%
2019/06/28	19	31.21	3	31.10	31.05	16	8,994	0.18%
2019/06/27	2	31.08	33	31.32	31.40	-31	9,042	-0.34%
2019/06/26	1	30.70	1	30.95	30.95	0	9,017	0.00%
2019/06/25	30	30.92	0	0.00	30.75	30	9,017	0.33%
2019/06/24	71	30.75	70	31.16	31.35	1	9,031	0.01%
2019/06/21	6	31.45	7	31.08	30.90	-1	9,083	-0.01%
2019/06/20	17	31.77	4	31.89	31.55	13	9,042	0.14%
2019/06/19	2	31.45	49	31.58	31.35	-47	9,019	-0.52%
2019/06/18	43	31.10	0	0.00	30.90	43	9,012	0.48%
2019/06/17	25	31.36	2	31.25	31.65	23	8,960	0.26%
2019/06/14	9	31.24	69	31.55	31.70	-60	8,869	-0.68%
2019/06/13	14	30.78	12	31.15	30.30	2	8,784	0.02%
2019/06/12	21	30.83	6	31.00	30.95	15	8,635	0.17%
2019/06/11	58	30.89	29	30.86	30.90	29	8,568	0.34%
2019/06/10	19	29.65	5	29.58	29.70	14	8,327	0.17%
2019/06/06	4	29.16	1	29.00	29.00	3	8,299	0.04%
2019/06/05	6	29.88	1	30.10	29.45	5	8,346	0.06%
2019/06/04	1	29.60	58	29.57	29.45	-57	8,333	-0.68%
2019/06/03	105	29.02	55	29.32	29.30	50	8,318	0.60%	大買/
2019/05/31	8	29.69	186	29.61	29.50	-178	8,284	-2.15%	大賣/鉅額交易
2019/05/30	100	29.04	4	29.06	29.10	96	8,178	1.17%
2019/05/29	1	27.95	1	28.50	28.50	0	8,066	0.00%
2019/05/28	1	28.35	1	28.65	28.20	0	8,087	0.00%
2019/05/27	21	28.52	0	0.00	28.40	21	8,120	0.26%
2019/05/24	65	28.82	2	29.05	28.80	63	8,229	0.77%
2019/05/23	3	28.58	1	28.50	28.30	2	8,526	0.02%
2019/05/22	3	29.27	7	29.37	29.30	-4	8,768	-0.05%
2019/05/21	6	28.03	2	28.30	28.35	4	8,744	0.05%
2019/05/20	0	0.00	138	29.61	28.80	-138	8,639	-1.60%	大賣/鉅額交易
2019/05/17	2	29.58	1	29.30	29.30	1	8,650	0.01%
2019/05/16	3	29.92	1	30.30	29.65	2	8,642	0.02%
2019/05/15	1	29.85	41	29.71	30.40	-40	8,664	-0.46%
2019/05/14	5	28.85	12	28.92	29.40	-7	8,779	-0.08%
2019/05/13	2	28.85	6	28.93	28.80	-4	8,781	-0.05%
2019/05/10	10	30.06	41	29.85	29.30	-31	8,700	-0.36%
2019/05/09	55	30.43	31	30.48	29.85	24	8,496	0.28%
2019/05/08	30	31.78	1	32.60	32.60	29	8,255	0.35%
2019/05/07	16	31.99	0	0.00	31.90	16	8,191	0.20%
2019/05/06	7	31.31	11	31.38	31.20	-4	8,176	-0.05%
2019/05/03	14	32.00	4	31.90	32.20	10	8,101	0.12%
2019/05/02	43	31.99	92	32.26	31.65	-49	8,021	-0.61%
2019/04/30	1	32.00	17	32.35	32.70	-16	7,886	-0.20%
2019/04/29	41	32.76	15	32.00	32.50	26	7,864	0.33%
2019/04/26	19	32.17	15	32.13	31.95	4	7,719	0.05%
2019/04/25	49	32.57	4	33.15	33.00	45	7,569	0.59%
2019/04/24	8	34.09	11	32.97	33.40	-3	7,424	-0.04%
2019/04/23	42	33.76	3	33.63	34.05	39	7,217	0.54%
2019/04/22	19	34.70	12	34.76	34.90	7	7,052	0.10%
2019/04/19	174	33.40	7	32.79	33.90	167	6,699	2.49%	大買/鉅額交易
2019/04/18	13	31.88	1	31.00	31.05	12	6,335	0.19%
2019/04/17	2	29.48	300	31.69	30.90	-298	5,978	-4.98%	大賣/鉅額交易
2019/04/16	91	28.89	4	29.08	29.10	87	5,326	1.63%
2019/04/15	214	29.08	5	28.98	29.05	209	5,228	4.00%	大買/鉅額交易
2019/04/12	7	28.35	16	28.10	28.55	-9	4,942	-0.18%
2019/04/11	6	27.51	4	28.15	27.40	2	4,789	0.04%
2019/04/10	10	27.78	0	0.00	27.75	10	4,728	0.21%
2019/04/09	3	28.10	15	28.23	28.15	-12	4,694	-0.26%
2019/04/08	12	27.78	5	27.93	27.60	7	4,598	0.15%
2019/04/03	1	27.25	19	27.61	27.55	-18	4,525	-0.40%
2019/04/02	7	27.29	4	27.34	27.30	3	4,451	0.07%
2019/04/01	10	26.67	5	26.85	26.85	5	4,335	0.12%
2019/03/29	6	26.18	6	26.20	26.20	0	4,264	0.00%
2019/03/28	13	26.37	11	26.00	26.00	2	4,270	0.05%
2019/03/27	12	26.57	11	26.48	26.40	1	4,278	0.02%
2019/03/26	7	26.93	10	26.88	26.70	-3	4,252	-0.07%
2019/03/25	14	27.34	6	27.28	27.30	8	4,195	0.19%
2019/03/22	0	0.00	8	27.78	27.85	-8	4,192	-0.19%
2019/03/21	5	27.06	18	27.49	27.60	-13	4,118	-0.32%
2019/03/20	5	26.73	6	26.92	26.80	-1	4,111	-0.02%
2019/03/19	8	26.78	0	0.00	26.70	8	4,115	0.19%
2019/03/18	10	27.45	10	26.99	27.15	0	4,094	0.00%
2019/03/15	5	26.40	56	26.34	26.35	-51	4,022	-1.27%
2019/03/14	4	26.15	41	26.15	26.10	-37	4,034	-0.92%
2019/03/13	2	26.25	6	26.35	26.35	-4	4,123	-0.10%
2019/03/12	2	26.15	0	0.00	26.15	2	4,166	0.05%
2019/03/11	26	25.94	7	26.10	26.05	19	4,319	0.44%
2019/03/08	51	25.96	7	25.83	25.90	44	4,399	1.00%
2019/03/07	7	26.77	7	26.27	26.25	0	4,515	0.00%
2019/03/06	2	26.93	2	26.85	26.85	0	4,539	0.00%
2019/03/05	4	27.05	3	26.88	26.80	1	4,631	0.02%
2019/03/04	7	27.05	7	27.16	27.20	0	4,629	0.00%
2019/02/27	13	27.08	7	26.95	26.95	6	4,627	0.13%
2019/02/26	11	28.04	11	27.59	27.55	0	4,598	0.00%
2019/02/25	10	28.11	17	28.14	28.00	-7	4,602	-0.15%
2019/02/22	78	28.60	27	28.14	27.90	51	4,499	1.13%
2019/02/21	6	27.33	15	26.99	28.10	-9	4,163	-0.22%
2019/02/18	8	26.16	1	26.40	26.20	7	3,985	0.18%
2019/02/14	3	26.25	0	0.00	26.10	3	3,947	0.08%
2019/02/13	54	25.71	60	25.93	26.15	-6	3,840	-0.16%
2019/02/12	11	24.90	14	24.69	25.20	-3	3,643	-0.08%
2019/02/11	4	23.90	4	23.84	23.80	0	3,607	0.00%
2019/01/30	1	23.90	1	23.90	23.90	0	3,717	0.00%
2019/01/25	4	23.89	5	24.15	24.15	-1	4,225	-0.02%
2019/01/24	5	23.85	5	23.73	23.70	0	4,307	0.00%
2019/01/23	8	23.70	3	23.65	23.65	5	4,411	0.11%
2019/01/21	0	0.00	1	24.00	23.90	-1	4,498	-0.02%
2019/01/16	1	23.95	1	24.00	24.00	0	4,647	0.00%
2019/01/15	1	24.00	1	23.90	23.90	0	4,683	0.00%
2019/01/11	7	24.05	5	23.88	23.85	2	4,732	0.04%
2019/01/10	4	24.31	103	24.70	24.30	-99	4,712	-2.10%	大賣/
2019/01/09	3	23.25	11	23.47	23.70	-8	4,626	-0.17%
2019/01/08	6	22.73	1	22.70	22.70	5	4,571	0.11%
2019/01/03	4	22.85	1	22.70	22.70	3	4,739	0.06%
2018/12/25	3	22.95	3	23.07	23.10	0	5,027	0.00%
2018/12/20	4	23.61	4	23.03	23.05	0	5,091	0.00%
2018/12/19	3	24.05	3	23.88	23.80	0	5,067	0.00%
2018/12/18	2	24.10	2	23.93	23.90	0	5,102	0.00%
2018/12/17	43	24.48	3	24.43	24.50	40	5,194	0.77%
2018/12/14	5	24.07	5	24.23	24.30	0	5,181	0.00%
2018/12/13	62	24.50	1	24.30	24.30	61	5,184	1.18%
2018/12/12	5	24.30	6	24.59	24.60	-1	5,146	-0.02%
2018/12/11	5	24.09	4	24.01	23.95	1	5,149	0.02%
2018/12/10	5	24.12	7	24.13	24.10	-2	5,198	-0.04%
2018/12/07	2	24.58	3	24.75	24.75	-1	5,196	-0.02%
2018/12/06	2	24.05	1	24.90	24.05	1	5,199	0.02%
2018/12/04	2	25.85	0	0.00	25.85	2	5,252	0.04%
2018/12/03	4	25.69	0	0.00	25.65	4	5,211	0.08%
2018/11/30	3	24.23	3	24.47	24.65	0	5,075	0.00%
2018/11/29	2	24.18	2	24.40	23.85	0	4,932	0.00%
2018/11/28	14	23.69	15	23.80	23.85	-1	4,935	-0.02%
2018/11/27	7	23.36	4	23.55	23.55	3	4,931	0.06%
2018/11/26	3	23.42	3	23.42	23.40	0	5,035	0.00%
2018/11/19	0	0.00	1	23.60	23.70	-1	6,020	-0.02%
2018/11/15	0	0.00	10	23.50	23.45	-10	5,927	-0.17%
2018/11/14	10	23.75	3	23.50	23.50	7	5,954	0.12%
2018/11/07	0	0.00	1	23.00	23.45	-1	6,081	-0.02%
2018/11/06	0	0.00	1	22.65	22.20	-1	6,058	-0.02%
2018/11/05	3	23.07	10	23.10	23.30	-7	6,068	-0.12%
2018/11/02	3	23.80	8	23.78	23.40	-5	6,019	-0.08%
2018/11/01	2	22.30	6	22.43	22.45	-4	5,798	-0.07%
2018/10/31	7	20.99	7	21.02	21.10	0	5,804	0.00%
2018/10/29	1	20.50	0	0.00	20.70	1	5,917	0.02%
2018/10/26	0	0.00	4	19.43	19.50	-4	5,994	-0.07%
2018/10/25	3	19.35	3	19.70	19.05	0	6,049	0.00%
2018/10/23	8	20.85	8	20.46	20.45	0	6,132	0.00%
2018/10/18	2	21.55	0	0.00	21.50	2	6,626	0.03%
2018/10/17	1	21.90	0	0.00	21.50	1	6,694	0.01%
2018/10/16	11	21.26	12	21.31	21.20	-1	6,683	-0.01%
2018/10/15	1	21.00	0	0.00	20.85	1	6,739	0.01%
2018/10/11	4	20.65	2	20.65	20.60	2	6,849	0.03%
2018/10/08	4	22.56	2	22.58	22.50	2	7,000	0.03%
2018/10/05	13	24.50	6	23.13	23.15	7	7,080	0.10%
2018/10/04	3	25.78	3	25.65	25.65	0	7,035	0.00%
2018/10/03	8	25.85	7	25.71	25.70	1	7,088	0.01%
2018/10/02	8	26.13	12	26.03	25.90	-4	7,117	-0.06%
2018/10/01	20	26.07	23	26.12	26.10	-3	7,204	-0.04%
2018/09/28	18	26.01	16	26.14	26.15	2	7,440	0.03%
2018/09/27	9	26.39	6	26.30	26.15	3	7,608	0.04%
2018/09/26	2	26.53	2	26.45	26.45	0	7,871	0.00%
2018/09/25	14	26.49	3	26.70	26.55	11	8,826	0.12%
2018/09/21	0	0.00	6	26.63	26.90	-6	9,259	-0.06%
2018/09/20	4	25.71	4	25.35	25.35	0	9,307	0.00%
2018/09/19	2	25.95	3	25.72	25.65	-1	9,365	-0.01%
2018/09/18	10	25.98	10	25.83	25.70	0	9,513	0.00%
2018/09/17	5	26.52	4	26.64	26.55	1	9,530	0.01%
2018/09/14	7	26.08	6	26.55	26.40	1	9,515	0.01%
2018/09/13	17	26.04	16	25.68	25.60	1	9,512	0.01%
2018/09/12	4	25.49	4	25.71	25.70	0	9,595	0.00%
2018/09/10	2	25.10	16	26.25	25.25	-14	9,667	-0.14%
2018/09/07	9	28.37	10	27.62	26.70	-1	9,577	-0.01%
2018/09/06	1	28.60	1	28.80	28.80	0	9,571	0.00%
2018/09/05	1	28.80	0	0.00	28.90	1	9,621	0.01%
2018/09/04	12	29.00	11	29.23	29.60	1	9,694	0.01%
2018/09/03	13	29.20	15	29.08	28.80	-2	9,749	-0.02%
2018/08/31	6	29.65	7	29.84	29.95	-1	9,765	-0.01%
2018/08/30	11	29.29	11	29.41	29.50	0	10,169	0.00%
2018/08/29	11	29.62	7	29.84	29.70	4	10,391	0.04%
2018/08/28	28	29.70	14	29.18	28.55	14	10,290	0.14%
2018/08/27	0	0.00	3	28.87	29.20	-3	9,920	-0.03%
2018/08/24	14	26.20	11	26.45	26.55	3	9,832	0.03%
2018/08/23	8	26.34	6	26.20	26.20	2	10,176	0.02%
2018/08/22	12	25.90	11	26.07	26.10	1	10,451	0.01%
2018/08/21	9	26.22	11	26.21	26.10	-2	10,782	-0.02%
2018/08/20	16	26.06	12	26.23	26.40	4	11,334	0.04%
2018/08/17	2	27.00	4	26.51	26.45	-2	11,913	-0.02%
2018/08/16	0	0.00	3	26.87	27.30	-3	12,388	-0.02%
2018/08/15	11	26.27	10	26.26	26.30	1	12,761	0.01%
2018/08/14	6	26.33	8	26.91	27.20	-2	12,882	-0.02%
2018/08/13	12	26.65	5	27.30	26.20	7	13,082	0.05%
2018/08/10	6	28.32	3	28.15	28.15	3	13,043	0.02%
2018/08/09	2	28.33	2	28.83	28.85	0	13,139	0.00%
2018/08/08	3	29.22	3	28.77	28.55	0	13,262	0.00%
2018/08/07	1	29.25	4	28.60	29.25	-3	13,330	-0.02%
2018/08/06	6	29.32	2	28.90	28.85	4	13,475	0.03%
2018/08/03	13	28.13	15	28.07	28.10	-2	13,489	-0.01%
2018/08/02	10	28.27	9	28.15	27.85	1	13,499	0.01%
2018/07/27	12	29.03	12	29.29	29.50	0	13,909	0.00%
2018/07/26	0	0.00	1	29.35	29.55	-1	13,809	-0.01%
2018/07/25	0	0.00	5	27.84	28.60	-5	13,605	-0.04%
2018/07/24	3	26.15	6	26.84	27.30	-3	13,400	-0.02%
2018/07/23	3	25.68	1	26.10	26.70	2	13,305	0.02%
2018/07/20	6	26.28	6.1	25.60	25.45	-0.1	13,244	0.00%
2018/07/19	2	26.20	2	26.33	26.25	0	13,169	0.00%
2018/07/18	8	27.16	8	26.38	26.30	0	13,140	0.00%
2018/07/17	8	27.72	8	28.03	28.35	0	12,987	0.00%
2018/07/16	6	28.55	6	28.13	27.95	0	12,827	0.00%
2018/07/13	1	29.55	9	29.48	28.70	-8	12,747	-0.06%
2018/07/12	13	28.78	14	29.05	29.70	-1	12,715	-0.01%
2018/07/11	11	28.85	4	28.73	28.55	7	12,623	0.06%
2018/07/10	2	28.80	2	29.03	29.00	0	12,559	0.00%
2018/07/06	12	30.63	10	30.05	28.95	2	12,464	0.02%
2018/07/05	3	31.80	7	30.36	29.80	-4	12,239	-0.03%
2018/07/04	19	32.19	2	31.85	32.00	17	12,022	0.14%
2018/07/03	6.1	33.96	26	32.65	31.40	-19.9	11,762	-0.17%
2018/07/02	5	31.98	92	32.26	33.05	-87	10,803	-0.81%
2018/06/29	4	29.85	40	30.12	30.05	-36	10,327	-0.35%
2018/06/28	0	0.00	6	29.00	28.10	-6	10,164	-0.06%
2018/06/27	3	29.33	100	29.72	28.70	-97	10,090	-0.96%
2018/06/25	0	0.00	98	28.15	28.00	-98	9,866	-0.99%
2018/06/22	1	29.45	11	29.45	28.75	-10	9,839	-0.10%
2018/06/21	3	29.68	4	30.09	30.20	-1	9,781	-0.01%
2018/06/20	6	27.86	15	27.80	28.00	-9	9,678	-0.09%
2018/06/19	1	29.95	4	29.83	29.30	-3	9,551	-0.03%
2018/06/15	2	30.25	3	30.25	30.05	-1	9,513	-0.01%
2018/06/14	25	30.72	35	31.24	30.40	-10	9,442	-0.11%
2018/06/13	22	30.58	254	30.12	30.55	-232	9,329	-2.49%	大賣/鉅額交易
2018/06/12	34	30.84	0	0.00	30.10	34	9,261	0.37%
2018/06/11	1	31.40	5	31.25	31.15	-4	9,137	-0.04%
2018/06/08	14	30.43	50	30.32	30.60	-36	9,001	-0.40%
2018/06/07	101	31.37	158	32.29	30.40	-57	8,896	-0.64%	大買/大賣/
2018/06/06	541	30.50	43	30.21	31.20	498	8,362	5.96%	大買/鉅額交易
2018/06/05	52	29.04	0	0.00	28.85	52	8,033	0.65%
2018/06/04	45	29.92	11	29.77	29.75	34	7,931	0.43%
2018/06/01	3	28.88	10	29.07	29.15	-7	7,814	-0.09%
2018/05/31	58	30.31	272	29.73	29.15	-214	7,709	-2.78%	大賣/鉅額交易
2018/05/30	41	29.47	138	30.38	30.40	-97	7,314	-1.33%	大賣/
2018/05/29	119	30.43	136	31.09	30.05	-17	6,991	-0.24%	大買/大賣/
2018/05/28	26	29.91	93	30.55	31.60	-67	6,615	-1.01%
2018/05/25	89	28.48	34	28.47	28.80	55	6,007	0.92%
2018/05/24	40	25.77	20	26.85	27.20	20	5,375	0.37%
2018/05/23	28	24.31	60	24.51	24.75	-32	4,844	-0.66%
2018/05/22	5	23.91	20	23.48	23.55	-15	4,373	-0.34%
2018/05/21	13	23.02	20	23.28	23.35	-7	4,181	-0.17%
2018/05/18	40	22.08	70	22.15	22.20	-30	3,919	-0.77%
2018/05/17	2	22.10	10	22.10	22.00	-8	3,885	-0.21%
2018/05/16	22	22.45	39	22.54	22.90	-17	3,734	-0.46%
2018/05/15	12	22.42	122	21.96	22.45	-110	3,591	-3.06%	大賣/鉅額交易
2018/05/14	415	21.91	83	21.24	21.70	332	3,452	9.62%	大買/鉅額交易
2018/05/11	10	21.49	8	21.36	20.80	2	3,201	0.06%
2018/05/10	0	0.00	62	21.17	21.40	-62	3,004	-2.06%
2018/05/09	16	20.78	20	21.14	21.25	-4	2,931	-0.14%
2018/05/08	10	20.88	15	20.50	20.25	-5	2,728	-0.18%
2018/05/07	2	19.48	32	19.93	20.05	-30	2,354	-1.27%
2018/05/04	5	18.37	5	18.40	18.25	0	2,142	0.00%
2018/04/30	1	17.20	1	17.35	17.35	0	2,039	0.00%
2018/04/27	1	16.80	1	16.90	16.90	0	2,057	0.00%
2018/04/26	0	0.00	1	16.45	16.45	-1	2,077	-0.05%
2018/04/25	2	16.70	4	16.91	16.90	-2	2,097	-0.10%
2018/04/24	6	17.16	137	16.85	16.90	-131	2,142	-6.12%	大賣/鉅額交易
2018/04/23	5	17.84	5	17.50	17.50	0	2,230	0.00%
2018/04/20	7	17.86	7	17.84	17.80	0	2,226	0.00%
2018/04/19	3	17.88	3	18.05	17.95	0	2,248	0.00%
2018/04/18	313	18.00	0	0.00	17.85	313	2,290	13.67%	大買/鉅額交易
2018/04/17	5	18.45	0	0.00	18.35	5	2,321	0.22%
2018/04/16	7	18.03	3	17.85	17.85	4	2,303	0.17%
2018/04/13	4	18.29	4	18.00	18.00	0	2,320	0.00%
2018/04/12	2	17.63	2	17.78	17.85	0	2,371	0.00%
2018/04/10	4	17.35	4	17.54	17.60	0	2,774	0.00%
2018/04/09	4	17.58	4	17.35	17.35	0	2,832	0.00%
2018/04/03	4	17.59	4	17.60	17.60	0	2,881	0.00%
2018/04/02	5	17.81	5	17.75	17.75	0	2,937	0.00%
2018/03/31	3	17.72	3	17.88	17.90	0	3,036	0.00%
2018/03/30	3	17.90	3	17.70	17.70	0	3,149	0.00%
2018/03/29	2	17.90	2	17.75	17.75	0	3,281	0.00%
2018/03/28	7	17.95	7	17.90	17.90	0	3,581	0.00%
2018/03/27	0	0.00	1	18.10	18.10	-1	3,704	-0.03%
2018/03/26	5	17.80	9	17.98	17.95	-4	3,919	-0.10%
2018/03/23	9	17.44	9	17.77	17.90	0	4,247	0.00%
2018/03/22	21	18.38	23	18.15	18.15	-2	4,698	-0.04%
2018/03/21	17	18.62	15	18.35	18.35	2	5,349	0.04%
2018/03/20	27	18.50	29	18.54	18.55	-2	5,551	-0.04%
2018/03/19	17	18.87	17	18.65	18.65	0	5,709	0.00%
2018/03/16	10	19.05	10	19.00	19.00	0	5,824	0.00%
2018/03/15	17	18.90	15	19.05	19.05	2	5,882	0.03%
2018/03/14	30	19.02	30	18.96	18.95	0	6,053	0.00%
2018/03/13	31	18.87	30	19.04	19.05	1	6,068	0.02%
2018/03/12	41	18.85	41	18.80	18.80	0	6,081	0.00%
2018/03/09	12	18.89	12	18.91	18.85	0	6,117	0.00%
2018/03/08	16	18.96	16	18.81	18.80	0	6,110	0.00%
2018/03/07	1	19.00	1	18.85	18.85	0	6,129	0.00%
2018/03/06	7	18.90	5	19.15	19.45	2	6,169	0.03%
2018/03/05	7	18.84	7	18.50	18.50	0	6,142	0.00%
2018/03/02	2	18.70	2	18.80	18.80	0	6,177	0.00%
2018/03/01	4	18.80	3	18.90	18.90	1	6,203	0.02%
2018/02/27	8	19.31	8	18.91	18.85	0	6,240	0.00%
2018/02/23	5	19.70	3	19.40	19.70	2	6,531	0.03%
2018/02/22	5	18.53	2	18.60	18.60	3	6,597	0.05%
2018/02/21	1	18.30	3	18.72	18.80	-2	6,850	-0.03%
2018/02/12	2	17.75	1	17.90	17.95	1	6,962	0.01%
2018/02/09	19	16.99	18	17.44	17.35	1	7,004	0.01%
2018/02/08	30	17.71	10	17.82	17.80	20	6,994	0.29%
2018/02/06	9	18.53	12	17.63	17.65	-3	6,970	-0.04%
2018/02/05	7	19.32	10	19.53	19.55	-3	6,926	-0.04%
2018/02/02	4	20.24	3	20.48	20.25	1	6,918	0.01%
2018/02/01	0	0.00	1	20.50	20.40	-1	6,967	-0.01%
2018/01/31	4	19.98	6	20.20	20.20	-2	7,016	-0.03%
2018/01/30	9	20.13	3	20.40	20.10	6	7,020	0.09%
2018/01/26	8	20.28	6	20.53	20.40	2	7,121	0.03%
2018/01/25	6	20.53	4	20.30	20.30	2	7,134	0.03%
2018/01/24	21	20.07	21	20.55	20.30	0	7,191	0.00%
2018/01/23	35	20.64	31	20.30	20.30	4	7,367	0.05%
2018/01/22	22	20.91	22	20.70	20.70	0	7,401	0.00%
2018/01/19	9	21.09	2	21.00	21.00	7	7,427	0.09%
2018/01/18	1	21.40	4	21.69	21.45	-3	7,455	-0.04%
2018/01/17	15	21.50	10	21.67	21.50	5	7,445	0.07%
2018/01/16	22	20.97	31	20.94	20.95	-9	7,459	-0.12%
2018/01/15	33	21.15	3	21.00	21.00	30	7,507	0.40%
2018/01/12	7	21.68	7	21.36	21.40	0	7,587	0.00%
2018/01/11	11	21.63	4	21.50	21.65	7	7,709	0.09%
2018/01/10	7	20.66	6	20.90	20.85	1	7,950	0.01%
2018/01/09	4	20.78	4	20.79	20.70	0	7,970	0.00%
2018/01/08	6	21.58	7	20.77	20.70	-1	8,145	-0.01%
2018/01/05	6	21.88	5	21.67	21.65	1	8,371	0.01%
2018/01/04	0	0.00	17	22.49	22.55	-17	8,221	-0.21%
2018/01/03	6	21.62	5	21.46	21.45	1	7,920	0.01%
2018/01/02	4	21.38	6	21.83	21.45	-2	7,853	-0.03%