瀚宇博 (5469)-統一-台中券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
55.2
漲跌
--
漲幅
0.00%
成交量
1,596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

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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/04/24	0	0.00	1	55.30	55.60	-1	6,451	-0.02%
2024/04/23	2	54.65	0	0.00	54.50	2	6,463	0.03%
2024/04/22	1	54.60	1	55.30	54.40	0	6,473	0.00%
2024/04/19	2	55.55	1	55.90	55.70	1	6,440	0.02%
2024/04/17	2	56.90	0	0.00	56.60	2	6,406	0.03%
2024/04/16	2	56.50	25	56.56	56.70	-23	6,398	-0.36%
2024/04/12	1	59.60	2	60.10	58.90	-1	6,323	-0.02%
2024/04/11	32	58.69	0	0.00	59.50	32	6,319	0.51%
2024/04/10	1	60.60	0	0.00	60.20	1	6,284	0.02%
2024/04/03	3	61.40	3	61.30	61.30	0	6,339	0.00%
2024/04/01	52	61.23	1	61.40	61.00	51	6,277	0.81%
2024/03/28	14	65.60	38	65.08	63.20	-24	5,938	-0.40%
2024/03/27	0	0.00	14	62.94	63.60	-14	5,614	-0.25%
2024/03/26	9	61.60	9	60.80	60.90	0	5,491	0.00%
2024/03/25	39	63.32	10	64.70	62.50	29	5,434	0.53%
2024/03/22	25	63.43	3	65.60	62.40	22	5,361	0.41%
2024/03/21	101	67.48	104	67.51	67.00	-3	5,175	-0.06%	大買/大賣/
2024/03/20	15	63.62	15	63.11	64.90	0	4,423	0.00%
2024/03/19	1	58.90	13	59.15	59.00	-12	4,056	-0.30%
2024/03/15	4	55.98	10	56.29	55.70	-6	3,869	-0.16%
2024/03/14	4	55.18	13	55.68	55.20	-9	3,855	-0.23%
2024/03/13	1	54.30	4	54.60	54.70	-3	3,876	-0.08%
2024/03/12	5	53.54	21	54.64	55.00	-16	3,920	-0.41%
2024/03/11	12	53.90	0	0.00	53.30	12	3,909	0.31%
2024/03/08	14	55.64	6	54.90	54.90	8	3,921	0.20%
2024/03/07	4	58.18	0	0.00	57.40	4	4,168	0.10%
2024/03/06	4	57.90	0	0.00	58.30	4	4,347	0.09%
2024/03/05	10	58.19	5	58.50	58.30	5	4,428	0.11%
2024/03/04	1	57.60	27	57.88	57.80	-26	4,425	-0.59%
2024/03/01	10	57.40	30	57.92	57.50	-20	4,423	-0.45%
2024/02/29	5	56.66	2	56.90	56.60	3	4,403	0.07%
2024/02/26	4	57.73	0	0.00	57.80	4	4,359	0.09%
2024/02/23	61	59.10	7	59.19	58.40	54	4,341	1.24%
2024/02/22	1	62.10	5	62.38	62.00	-4	4,255	-0.09%
2024/02/21	0	0.00	3	62.50	62.10	-3	4,307	-0.07%
2024/02/20	1	62.70	5	63.02	62.50	-4	4,307	-0.09%
2024/02/19	2	61.55	3	62.17	62.00	-1	4,259	-0.02%
2024/02/16	5	61.66	3	61.50	61.50	2	4,232	0.05%
2024/02/15	1	60.10	12	60.18	60.00	-11	4,144	-0.27%
2024/02/05	3	58.53	3	58.27	58.60	0	4,096	0.00%
2024/02/02	6	57.73	4	58.03	58.40	2	4,061	0.05%
2024/02/01	3	57.30	17	57.22	57.50	-14	4,019	-0.35%
2024/01/31	1	56.90	31	57.13	57.00	-30	4,006	-0.75%
2024/01/30	24	56.61	6	57.17	56.70	18	4,010	0.45%
2024/01/29	7	57.73	22	57.80	57.80	-15	3,956	-0.38%
2024/01/26	5	56.64	48	56.39	57.00	-43	3,827	-1.12%
2024/01/25	42	54.73	1	55.00	54.60	41	3,692	1.11%
2024/01/24	30	55.46	14	55.84	55.30	16	3,832	0.42%
2024/01/23	9	54.83	0	0.00	55.30	9	3,953	0.23%
2024/01/22	2	54.70	0	0.00	54.70	2	3,950	0.05%
2024/01/19	5	53.66	4	53.80	53.80	1	3,946	0.03%
2024/01/18	1	53.50	1	53.30	53.50	0	3,970	0.00%
2024/01/17	9	54.12	3	53.90	53.60	6	3,973	0.15%
2024/01/16	3	53.80	3	54.60	54.90	0	3,965	0.00%
2024/01/11	0	0.00	73	54.00	53.90	-73	3,973	-1.84%
2024/01/10	0	0.00	1	53.70	54.00	-1	4,002	-0.02%
2024/01/09	0	0.00	1	54.30	54.60	-1	4,001	-0.02%
2024/01/04	0	0.00	2	55.00	55.80	-2	4,024	-0.05%
2024/01/03	0	0.00	1	55.80	55.40	-1	4,078	-0.02%
2024/01/02	0	0.00	2	55.05	55.40	-2	4,104	-0.05%
2023/12/29	18	54.82	17	55.05	55.30	1	4,103	0.02%
2023/12/28	0	0.00	3	54.57	54.20	-3	4,022	-0.07%
2023/12/27	8	54.10	0	0.00	54.20	8	4,021	0.20%
2023/12/25	7	53.91	0	0.00	54.00	7	4,015	0.17%
2023/12/22	6	54.62	0	0.00	54.50	6	4,009	0.15%
2023/12/21	2	55.20	0	0.00	54.80	2	3,997	0.05%
2023/12/19	2	56.50	6	56.28	56.00	-4	3,976	-0.10%
2023/12/18	7	59.80	0	0.00	57.90	7	3,957	0.18%
2023/12/15	2	63.45	0	0.00	62.80	2	3,906	0.05%
2023/12/14	10	62.58	2.1	62.69	63.00	7.9	3,881	0.20%
2023/12/13	1	61.60	0	0.00	61.80	1	3,880	0.03%
2023/12/12	0	0.00	0	62.20	61.60	0	3,936	0.00%
2023/12/11	4	61.63	0	0.00	61.40	4	3,996	0.10%
2023/12/08	0	0.00	1	64.40	63.20	-1	4,038	-0.02%
2023/12/06	0	0.00	1	63.20	62.90	-1	4,065	-0.02%
2023/12/05	1	61.60	0	0.00	62.10	1	4,062	0.02%
2023/12/04	8	63.31	7	63.14	62.90	1	4,137	0.02%
2023/12/01	6	58.95	9	59.32	59.10	-3	4,059	-0.07%
2023/11/30	1	57.20	1	56.90	56.80	0	4,112	0.00%
2023/11/29	0	0.00	1	55.90	56.00	-1	4,055	-0.02%
2023/11/22	0	0.00	1	55.00	54.80	-1	4,270	-0.02%
2023/11/21	6	55.88	7	56.64	55.30	-1	4,299	-0.02%
2023/11/20	2	55.50	0	0.00	56.10	2	4,373	0.05%
2023/11/17	4	55.00	1	54.90	55.20	3	4,361	0.07%
2023/11/15	0	0.00	1	54.20	53.70	-1	4,515	-0.02%
2023/11/10	2	53.45	0	0.00	53.30	2	4,800	0.04%
2023/11/09	0	0.00	2	54.25	54.50	-2	4,906	-0.04%
2023/11/08	1	54.70	0	0.00	54.60	1	4,939	0.02%
2023/11/07	1	55.90	10	55.20	55.10	-9	5,035	-0.18%
2023/11/03	2	55.45	0	0.00	54.70	2	5,245	0.04%
2023/11/02	10	57.20	4	56.43	56.20	6	5,263	0.11%
2023/11/01	12	54.11	9	54.43	55.20	3	5,253	0.06%
2023/10/31	4	56.65	2	56.90	55.70	2	5,125	0.04%
2023/10/26	1	54.30	2	54.15	54.00	-1	5,108	-0.02%
2023/10/25	1	55.00	0	0.00	54.90	1	5,103	0.02%
2023/10/24	2	53.50	2	53.90	54.50	0	5,117	0.00%
2023/10/23	0	0.00	1	53.00	53.10	-1	5,180	-0.02%
2023/10/20	2	51.90	2	52.50	52.40	0	5,386	0.00%
2023/10/19	1	52.40	0	0.00	52.90	1	5,476	0.02%
2023/10/18	1	52.60	0	0.00	52.50	1	5,509	0.02%
2023/10/16	1	53.20	3	53.80	53.90	-2	5,743	-0.03%
2023/10/13	4	54.10	12	54.50	54.20	-8	6,203	-0.13%
2023/10/12	2	55.50	0	0.00	55.40	2	6,578	0.03%
2023/10/11	1	54.80	1	55.80	55.20	0	6,710	0.00%
2023/10/06	4	57.33	2	57.46	56.40	2	6,638	0.03%
2023/10/05	0	0.00	1	59.70	58.90	-1	6,601	-0.02%
2023/10/04	0.1	58.80	0	0.00	59.20	0.1	6,591	0.00%
2023/10/02	1.6	60.53	1	60.40	60.40	0.6	6,605	0.01%
2023/09/27	0	0.00	1	57.90	58.90	-1	6,608	-0.02%
2023/09/26	0	0.00	1	59.00	59.00	-1	6,612	-0.02%
2023/09/25	1.1	60.28	2	60.40	60.40	-0.9	6,629	-0.01%
2023/09/22	0.2	58.31	1	58.90	58.50	-0.8	6,613	-0.01%
2023/09/21	2	58.10	1	59.00	58.50	1	6,655	0.02%
2023/09/20	6	60.82	1	59.70	59.40	5	6,790	0.07%
2023/09/18	1	61.50	1	61.50	60.90	0	6,806	0.00%
2023/09/15	3	60.00	3	60.50	60.80	0	6,861	0.00%
2023/09/14	2	60.16	4	60.28	60.50	-2	6,871	-0.03%
2023/09/13	0	0.00	4	59.05	60.10	-4	6,876	-0.06%
2023/09/12	5	57.00	2	58.95	59.10	3	6,857	0.04%
2023/09/11	8	57.20	5	58.06	57.20	3	6,784	0.04%
2023/09/08	7	59.46	3	59.07	59.30	4	6,697	0.06%
2023/09/07	21	59.88	4	59.55	59.40	17	6,658	0.26%
2023/09/06	4	58.43	4	58.28	58.80	0	6,563	0.00%
2023/09/05	4	57.33	5	57.70	57.50	-1	6,516	-0.02%
2023/09/04	3	54.53	1	54.80	55.00	2	6,285	0.03%
2023/08/31	0	0.00	16	54.50	55.20	-16	6,233	-0.26%
2023/08/30	3	53.30	1	53.70	53.90	2	6,198	0.03%
2023/08/28	7	52.71	4	52.75	52.60	3	6,177	0.05%
2023/08/24	4	52.55	8	53.48	53.70	-4	6,151	-0.07%
2023/08/23	0	0.00	17	55.00	54.60	-17	6,020	-0.28%
2023/08/21	1	54.10	1	54.90	54.70	0	5,967	0.00%
2023/08/18	2	53.50	9	53.34	53.30	-7	5,889	-0.12%
2023/08/17	14	53.11	6	53.83	54.20	8	5,784	0.14%
2023/08/16	0	0.00	6	52.25	52.50	-6	5,671	-0.11%
2023/08/15	0	0.00	5	51.92	52.20	-5	5,601	-0.09%
2023/08/14	2	50.05	0	0.00	50.40	2	5,497	0.04%
2023/08/11	2	50.70	0	0.00	50.80	2	5,473	0.04%
2023/08/10	0	0.00	4	50.90	50.30	-4	5,409	-0.07%
2023/08/09	1	50.80	13	50.57	50.80	-12	5,299	-0.23%
2023/08/08	2	49.30	0	0.00	49.95	2	5,202	0.04%
2023/08/07	0	0.00	5	49.34	49.75	-5	5,164	-0.10%
2023/08/04	0	0.00	2	48.15	48.05	-2	5,138	-0.04%
2023/08/02	2	48.18	0	47.35	47.60	2	5,135	0.04%
2023/08/01	1	49.10	0	0.00	48.95	1	5,127	0.02%
2023/07/31	5	50.01	11	50.62	49.65	-6	5,123	-0.12%
2023/07/28	2	48.63	2	49.15	49.40	0	5,108	0.00%
2023/07/27	4	49.16	3	49.48	49.20	1	5,086	0.02%
2023/07/26	10	49.42	4	49.51	49.25	6	5,055	0.12%
2023/07/25	4	50.76	4	51.05	50.70	0	4,978	0.00%
2023/07/24	1	47.60	13	48.85	49.20	-12	4,760	-0.25%
2023/07/21	1	45.70	1	46.60	47.50	0	4,657	0.00%
2023/07/20	13	47.58	0	0.00	46.80	13	4,612	0.28%
2023/07/19	8	49.19	2	49.10	47.55	6	4,538	0.13%
2023/07/18	33.2	51.72	17	51.84	50.20	16.2	4,397	0.37%
2023/07/17	19	53.34	26	53.82	54.40	-7	3,923	-0.18%
2023/07/14	7	48.89	4	49.14	49.50	3	3,526	0.09%
2023/07/13	3	47.77	2	47.90	47.50	1	3,369	0.03%
2023/07/12	2	47.75	0	0.00	47.50	2	3,355	0.06%
2023/07/10	0	0.00	6	47.65	47.65	-6	3,338	-0.18%
2023/07/07	1	47.90	1	48.10	48.10	0	3,346	0.00%
2023/07/06	0	0.00	2.1	48.64	48.50	-2.1	3,390	-0.06%
2023/07/05	3	48.75	8	48.31	48.05	-5	3,435	-0.15%
2023/07/04	4	48.16	1	48.10	48.00	3	3,524	0.09%
2023/07/03	10	48.73	1	48.90	48.65	9	3,480	0.26%
2023/06/30	1	47.65	0	0.00	48.05	1	3,428	0.03%
2023/06/29	1	47.55	2	48.08	48.35	-1	3,397	-0.03%
2023/06/28	17	47.91	12	48.15	48.20	5	3,311	0.15%
2023/06/27	4	46.40	4	46.90	46.70	0	3,114	0.00%
2023/06/26	1	45.80	12	46.46	46.70	-11	3,031	-0.36%
2023/06/21	6	46.08	1	46.60	45.60	5	2,969	0.17%
2023/06/20	1	44.55	5	45.11	45.20	-4	2,867	-0.14%
2023/06/19	6	44.32	3	44.40	44.75	3	2,778	0.11%
2023/06/16	1	42.85	4	43.99	44.05	-3	2,707	-0.11%
2023/06/15	0	0.00	4	43.38	43.60	-4	2,629	-0.15%
2023/06/14	4	43.43	2	43.38	43.45	2	2,612	0.08%
2023/06/13	0	0.00	3	43.10	43.25	-3	2,596	-0.12%
2023/06/12	4	42.83	0	0.00	42.30	4	2,541	0.16%
2023/06/09	10	44.15	2	44.35	44.00	8	2,453	0.33%
2023/06/06	1	43.45	2	43.18	43.25	-1	2,205	-0.05%
2023/06/05	0	0.00	2	43.05	43.30	-2	2,195	-0.09%
2023/06/02	1	42.40	0	0.00	42.35	1	2,151	0.05%
2023/06/01	0	0.00	2	42.63	42.80	-2	2,132	-0.09%
2023/05/30	0	0.00	2	42.05	41.60	-2	2,032	-0.10%
2023/05/29	1	41.75	1	41.60	41.75	0	2,016	0.00%
2023/05/26	2	40.85	0	0.00	40.80	2	1,999	0.10%
2023/05/25	1	42.40	2	42.40	42.40	-1	1,945	-0.05%
2023/05/24	0	0.00	1	41.60	41.70	-1	1,895	-0.05%
2023/05/23	0	0.00	1	40.95	40.90	-1	1,864	-0.05%
2023/05/22	0	0.00	1	40.50	40.80	-1	1,870	-0.05%
2023/05/19	0	0.00	1	40.00	39.80	-1	1,846	-0.05%
2023/05/18	1	40.00	1	39.90	39.95	0	1,843	0.00%
2023/05/04	4	38.95	13.1	38.94	39.10	-9.1	1,518	-0.60%
2023/04/28	0	0.00	2	37.90	37.95	-2	1,422	-0.14%
2023/04/21	1	37.45	0	0.00	37.25	1	1,378	0.07%
2023/04/20	0	0.00	1	38.60	38.35	-1	1,299	-0.08%
2023/04/17	1	38.25	0	0.00	38.15	1	1,256	0.08%
2023/04/14	0	0.00	1	38.55	38.25	-1	1,238	-0.08%
2023/04/13	0.1	38.70	0	0.00	38.60	0.1	1,211	0.01%
2023/04/12	2	39.25	3	39.02	39.00	-1	1,182	-0.08%
2023/04/11	5	38.58	5	38.73	38.85	0	1,133	0.00%
2023/04/10	5	37.91	0	0.00	37.70	5	1,047	0.48%
2023/04/07	0	0.00	8	36.95	37.25	-8	953	-0.84%
2023/03/31	0	0.00	7	35.60	35.55	-7	821	-0.85%
2023/03/29	0	0.00	8	35.30	35.40	-8	810	-0.99%
2023/03/27	3	35.85	0	0.00	35.55	3	814	0.37%
2023/03/24	8	35.45	0	0.00	35.75	8	822	0.97%
2023/03/23	4	35.20	0	0.00	35.25	4	800	0.50%
2023/03/22	2	34.98	0	0.00	34.95	2	794	0.25%
2023/03/21	6	34.96	0	0.00	34.95	6	790	0.76%
2023/03/02	0	34.50	0	0.00	34.40	0	830	0.00%
2023/02/21	1	34.60	0	0.00	34.50	1	863	0.12%
2023/02/15	0	0.00	2	33.45	33.55	-2	895	-0.22%
2023/02/10	2	33.25	0	0.00	33.00	2	953	0.21%
2023/02/09	5	33.60	2	33.75	33.55	3	997	0.30%
2023/02/07	2	33.45	0	0.00	33.55	2	1,101	0.18%
2023/02/03	0	0.00	4	33.65	33.70	-4	1,346	-0.30%
2023/01/31	0	0.00	2	32.58	32.70	-2	1,311	-0.15%
2023/01/30	1	32.00	0	0.00	32.10	1	1,302	0.08%
2023/01/13	1	32.10	0	0.00	31.80	1	1,290	0.08%
2023/01/10	0	0.00	2	32.10	32.10	-2	1,282	-0.16%
2023/01/04	0	31.85	0	0.00	31.70	0	1,294	0.00%
2022/12/28	3	31.80	0	0.00	31.65	3	1,316	0.23%
2022/12/26	2	32.10	4	32.13	32.15	-2	1,313	-0.15%
2022/12/23	0	0.00	10	31.50	31.65	-10	1,315	-0.76%
2022/12/21	0	0.00	1	31.60	31.65	-1	1,333	-0.07%
2022/12/19	1	32.60	0	0.00	32.30	1	1,338	0.07%
2022/12/16	1	32.80	0	0.00	32.80	1	1,331	0.08%
2022/12/09	10	33.37	0	0.00	33.25	10	1,308	0.76%
2022/12/05	0.1	35.60	0	0.00	35.35	0.1	1,281	0.00%
2022/12/01	0	0.00	5	34.75	34.75	-5	1,254	-0.40%
2022/11/30	0	0.00	2	34.35	34.25	-2	1,244	-0.16%
2022/11/25	0	0.00	2	34.10	34.05	-2	1,233	-0.16%
2022/11/23	2	33.83	0	0.00	33.80	2	1,226	0.16%
2022/11/22	1	33.85	0	0.00	33.95	1	1,222	0.08%
2022/11/16	1	34.05	1	34.40	34.35	0	1,184	0.00%
2022/11/10	0	0.00	1	33.80	33.75	-1	1,131	-0.09%
2022/11/08	0	0.00	1	33.60	33.50	-1	1,149	-0.09%
2022/11/03	0	0.00	6	33.28	33.40	-6	1,062	-0.56%
2022/11/02	8	32.78	7	32.89	33.05	1	1,017	0.10%
2022/11/01	0	0.00	9	30.71	31.60	-9	851	-1.06%
2022/10/28	0	0.00	5	28.40	28.15	-5	833	-0.60%
2022/10/27	5	27.95	0	0.00	28.35	5	841	0.59%
2022/10/13	1	27.50	0	0.00	27.40	1	858	0.12%
2022/10/12	4	28.50	0	0.00	28.50	4	842	0.47%
2022/10/07	0	0.00	4	30.20	30.20	-4	837	-0.48%
2022/10/05	0	0.00	8	29.85	29.80	-8	837	-0.96%
2022/10/03	0	0.00	4	28.70	28.90	-4	837	-0.48%
2022/09/29	0	0.00	4	28.65	28.75	-4	857	-0.47%
2022/09/26	1	29.80	0	0.00	29.50	1	838	0.12%
2022/09/23	1	31.00	0	0.00	30.75	1	846	0.12%
2022/09/22	1	30.80	0	0.00	30.85	1	858	0.12%
2022/09/19	3	31.35	0	0.00	31.20	3	855	0.35%
2022/09/16	3	31.70	0	0.00	31.20	3	859	0.35%
2022/09/14	7	31.99	0	0.00	32.00	7	873	0.80%
2022/09/13	3	32.10	13	32.61	32.60	-10	886	-1.13%
2022/09/12	3	31.90	0	0.00	32.00	3	890	0.34%
2022/09/08	0	0.00	2	32.05	32.10	-2	897	-0.22%
2022/08/31	10	32.60	23	32.69	32.75	-13	889	-1.46%
2022/08/30	3	31.70	0	0.00	31.85	3	868	0.35%
2022/08/29	0	0.00	2	31.55	31.50	-2	869	-0.23%
2022/08/26	10	32.20	5	32.20	32.15	5	870	0.57%
2022/08/19	10	32.30	6	32.35	32.30	4	901	0.44%
2022/08/18	0	0.00	4	31.90	31.70	-4	887	-0.45%
2022/08/16	1	32.10	0	0.00	32.05	1	872	0.11%
2022/08/09	2	29.35	47	29.37	29.75	-45	795	-5.66%
2022/08/08	47	31.78	0	0.00	31.80	47	789	5.95%
2022/08/03	3	31.60	0	0.00	31.60	3	760	0.39%
2022/08/02	1	31.90	0	0.00	31.90	1	769	0.13%
2022/07/25	0	0.00	12	33.16	33.15	-12	868	-1.38%
2022/07/22	1	33.35	0	0.00	33.15	1	882	0.11%
2022/07/18	1	31.75	0	0.00	32.45	1	886	0.11%
2022/07/15	0	0.00	2	31.93	32.05	-2	884	-0.23%
2022/07/13	0	0.00	4	30.89	30.80	-4	878	-0.46%
2022/07/12	1	29.95	0	0.00	30.00	1	880	0.11%
2022/07/07	1	30.00	3	30.75	31.00	-2	899	-0.22%
2022/07/01	0	0.00	2.4	30.11	30.00	-2.4	941	-0.25%
2022/06/13	2	35.30	0	0.00	35.10	2	907	0.22%
2022/06/09	3	36.35	0	0.00	36.45	3	916	0.33%
2022/06/07	3	36.55	0	0.00	36.50	3	932	0.32%
2022/06/06	3	36.75	0	0.00	36.80	3	938	0.32%
2022/05/25	0	0.00	1	36.45	36.40	-1	1,013	-0.10%
2022/05/23	0	0.00	1	36.35	36.45	-1	1,099	-0.09%
2022/05/20	0	0.00	1	36.40	36.30	-1	1,206	-0.08%
2022/05/16	0	0.00	3	35.57	35.75	-3	1,351	-0.22%
2022/05/09	2	35.55	4	35.63	35.40	-2	1,311	-0.15%
2022/05/04	1	37.95	0	0.00	37.95	1	1,266	0.08%
2022/05/03	2	38.00	0	0.00	38.00	2	1,264	0.16%
2022/04/27	1	38.65	0	0.00	38.60	1	1,240	0.08%
2022/04/20	2	40.18	0	0.00	40.35	2	1,251	0.16%
2022/04/18	1	39.60	0	0.00	39.80	1	1,285	0.08%
2022/04/14	1	40.90	1	40.50	40.50	0	1,316	0.00%
2022/04/13	1	39.55	0	0.00	40.95	1	1,318	0.08%
2022/04/11	3	39.93	0	0.00	39.70	3	1,327	0.23%
2022/04/07	3	41.20	0	0.00	40.75	3	1,314	0.23%
2022/04/06	1	41.65	0	0.00	41.70	1	1,304	0.08%
2022/04/01	2	41.93	0	0.00	42.00	2	1,312	0.15%
2022/03/31	1	42.35	0	0.00	42.30	1	1,333	0.08%
2022/03/29	1	42.40	0	0.00	42.40	1	1,384	0.07%
2022/03/25	5	42.99	0	0.00	42.90	5	1,385	0.36%
2022/03/21	0	0.00	2	42.75	42.75	-2	1,392	-0.14%
2022/03/15	1	41.75	0	0.00	41.60	1	1,424	0.07%
2022/03/08	2	41.88	0	0.00	41.35	2	1,486	0.13%
2022/03/07	2	42.68	0	0.00	42.65	2	1,469	0.14%
2022/03/04	1	44.10	0	0.00	44.15	1	1,471	0.07%
2022/03/03	0	0.00	2	44.55	44.60	-2	1,491	-0.13%
2022/03/02	0	0.00	4	44.60	44.80	-4	1,501	-0.27%
2022/03/01	0	0.00	2	44.98	44.90	-2	1,509	-0.13%
2022/02/25	0	0.00	3	44.77	44.70	-3	1,504	-0.20%
2022/02/24	2	44.23	2	45.15	44.10	0	1,501	0.00%
2022/02/23	2	44.60	11	44.70	44.95	-9	1,485	-0.61%
2022/02/22	20	45.00	0	0.00	44.90	20	1,495	1.34%
2022/02/18	2	44.15	1	44.25	44.40	1	1,465	0.07%
2022/02/17	0	0.00	2	43.80	43.80	-2	1,676	-0.12%
2022/02/14	2	42.00	0	0.00	41.95	2	1,751	0.11%
2022/02/11	1	43.20	0	0.00	43.05	1	1,778	0.06%
2022/02/09	0	0.00	2	43.45	43.40	-2	1,817	-0.11%
2022/01/26	1	41.45	2	41.80	41.60	-1	1,872	-0.05%
2022/01/24	1	42.10	0	0.00	42.25	1	1,978	0.05%
2022/01/18	2	43.25	2	43.68	43.25	0	2,001	0.00%
2022/01/13	1	43.10	0	0.00	43.05	1	1,984	0.05%
2022/01/11	0	0.00	1	43.00	42.80	-1	1,972	-0.05%
2022/01/10	1	43.35	0	0.00	43.35	1	1,956	0.05%
2022/01/07	3	43.60	0	0.00	43.50	3	1,951	0.15%
2022/01/06	0	0.00	2	44.43	44.25	-2	1,934	-0.10%
2022/01/05	1	45.15	10	44.64	44.65	-9	1,930	-0.47%
2021/12/28	0	0.00	1	45.40	45.45	-1	1,921	-0.05%
2021/12/27	1	45.70	4	45.70	45.60	-3	1,941	-0.15%
2021/12/24	14	45.34	2	45.43	45.25	12	1,963	0.61%
2021/12/16	0	0.00	1	44.25	44.25	-1	1,983	-0.05%
2021/12/15	3	43.98	0	0.00	44.15	3	1,987	0.15%
2021/12/14	0	0.00	3	43.87	43.85	-3	1,995	-0.15%
2021/12/10	1	44.90	1	45.10	44.70	0	1,982	0.00%
2021/12/09	3	45.87	1	46.00	45.25	2	1,982	0.10%
2021/12/08	1	46.00	0	0.00	45.95	1	1,970	0.05%
2021/12/03	0	0.00	1	44.85	45.05	-1	2,000	-0.05%
2021/11/30	20	45.25	0	0.00	44.55	20	1,997	1.00%
2021/11/29	1	43.20	0	0.00	44.30	1	1,992	0.05%
2021/11/25	1	45.55	0	0.00	45.50	1	1,953	0.05%
2021/11/24	0	0.00	7	45.70	45.85	-7	1,949	-0.36%
2021/11/23	7	46.10	0	0.00	45.90	7	1,949	0.36%
2021/11/22	1	46.30	0	46.50	46.65	1	1,944	0.05%
2021/11/19	2	46.00	1	46.50	45.70	1	1,923	0.05%
2021/11/18	5	46.58	0	0.00	46.40	5	1,899	0.26%
2021/11/17	0	0.00	32	46.79	46.90	-32	1,877	-1.70%
2021/11/16	25	47.41	12	47.45	47.15	13	1,842	0.71%
2021/11/15	17	44.82	3	44.93	46.50	14	1,600	0.87%
2021/11/12	5	44.26	1	44.45	44.30	4	1,540	0.26%
2021/11/11	2	44.03	0	0.00	43.60	2	1,526	0.13%
2021/11/10	2	43.73	1	44.05	44.00	1	1,574	0.06%
2021/11/09	1	44.30	2	44.50	44.65	-1	1,609	-0.06%
2021/11/08	0	0.00	2	43.98	44.10	-2	1,610	-0.12%
2021/11/04	0	0.00	1	44.00	43.95	-1	1,698	-0.06%
2021/11/02	0.2	43.46	1	42.85	42.65	-0.8	1,793	-0.04%
2021/10/29	0	0.00	1	41.50	41.70	-1	1,851	-0.05%
2021/10/27	0	0.00	2	41.30	41.60	-2	1,899	-0.11%
2021/10/22	0	0.00	2	40.65	40.60	-2	1,946	-0.10%
2021/10/19	1	40.15	0	0.00	40.40	1	2,028	0.05%
2021/10/18	0	0.00	6.6	39.80	39.70	-6.6	2,053	-0.32%
2021/10/13	2	38.95	0	0.00	38.90	2	2,194	0.09%
2021/10/08	0	0.00	5	40.50	40.20	-5	2,231	-0.22%
2021/10/07	0	0.00	3	39.53	39.65	-3	2,299	-0.13%
2021/10/04	4	38.91	5	39.40	38.80	-1	2,663	-0.04%
2021/09/29	3	41.20	2	41.05	41.15	1	2,703	0.04%
2021/09/28	1	41.75	8	41.66	42.00	-7	2,742	-0.26%
2021/09/27	1	42.60	0	0.00	42.85	1	2,740	0.04%
2021/09/24	0	0.00	7	43.40	43.30	-7	2,768	-0.25%
2021/09/17	1	43.00	0	0.00	43.00	1	2,864	0.03%
2021/09/15	1	42.45	0	0.00	42.40	1	2,946	0.03%
2021/09/14	0	0.00	3	42.65	42.50	-3	3,077	-0.10%
2021/09/13	3	42.60	0	0.00	42.65	3	3,397	0.09%
2021/09/10	6	42.56	3	42.95	42.55	3	3,453	0.09%
2021/09/06	5	42.02	2	41.70	41.75	3	3,609	0.08%
2021/09/01	0.1	42.25	0	0.00	42.50	0.1	3,688	0.00%
2021/08/31	0	0.00	1	41.90	41.95	-1	3,691	-0.03%
2021/08/30	3	41.70	1	41.60	41.75	2	3,716	0.05%
2021/08/25	0	0.00	2	41.55	41.60	-2	3,772	-0.05%
2021/08/24	2	40.95	0	0.00	41.00	2	3,815	0.05%
2021/08/19	0	0.00	1	41.20	40.80	-1	3,831	-0.03%
2021/08/16	1	40.80	0	0.00	41.60	1	3,910	0.03%
2021/08/13	1	42.15	1	43.15	41.95	0	3,894	0.00%
2021/08/12	1	44.80	26	44.37	44.30	-25	4,118	-0.61%
2021/08/11	1	47.30	0	46.75	46.75	1	4,172	0.02%
2021/08/10	1.1	47.80	0	0.00	47.65	1.1	4,156	0.03%
2021/08/09	0.2	48.50	1	48.40	48.15	-0.8	4,196	-0.02%
2021/08/06	5	49.40	3	49.53	49.30	2	4,195	0.05%
2021/08/05	8	49.39	9	49.44	49.55	-1	4,156	-0.02%
2021/08/04	0	0.00	2	48.40	48.35	-2	4,121	-0.05%
2021/08/03	0	0.00	1	48.30	48.30	-1	4,189	-0.02%
2021/08/02	2	48.20	6	47.65	48.30	-4	4,211	-0.09%
2021/07/30	1	47.70	0	0.00	47.35	1	4,214	0.02%
2021/07/29	1	47.40	0	0.00	47.85	1	4,246	0.02%
2021/07/28	0	0.00	10	46.65	47.50	-10	4,284	-0.23%
2021/07/27	0	0.00	1	48.20	47.40	-1	4,389	-0.02%
2021/07/23	0	0.00	1	47.10	47.30	-1	4,597	-0.02%
2021/07/21	5	46.46	0	0.00	46.25	5	4,687	0.11%
2021/07/20	3	46.90	0	0.00	46.65	3	4,682	0.06%
2021/07/19	3.1	47.80	4	48.34	47.60	-0.9	4,685	-0.02%
2021/07/16	0.1	48.50	0	0.00	48.40	0.1	4,759	0.00%
2021/07/14	4.1	48.79	1	48.35	48.20	3.1	4,920	0.06%
2021/07/13	9	50.21	24	50.60	49.05	-15	4,891	-0.31%
2021/07/12	0	0.00	3	49.18	49.15	-3	4,678	-0.06%
2021/07/09	1	48.20	1	48.50	48.45	0	4,617	0.00%
2021/07/08	1	48.10	6	48.53	48.00	-5	4,671	-0.11%
2021/07/07	1	48.05	0	0.00	47.65	1	4,704	0.02%
2021/07/06	2	48.25	0.1	48.15	48.15	1.9	4,780	0.04%
2021/07/05	2	48.25	2	48.20	48.40	0	5,033	0.00%
2021/07/02	3	47.30	4	47.43	47.30	-1	5,123	-0.02%
2021/07/01	0	0.00	4	47.30	47.15	-4	5,162	-0.08%
2021/06/28	3	47.77	1	48.15	48.00	2	5,210	0.04%
2021/06/25	1.1	48.05	1	48.00	47.55	0.1	5,209	0.00%
2021/06/23	3	48.40	7.1	48.04	48.40	-4.1	5,236	-0.08%
2021/06/22	51	48.52	49	47.87	47.65	2	5,254	0.04%
2021/06/21	3	45.73	0	0.00	46.05	3	5,322	0.06%
2021/06/18	1	46.60	2	46.20	46.60	-1	5,441	-0.02%
2021/06/17	5	45.76	0	0.00	46.05	5	5,455	0.09%
2021/06/16	5.1	45.40	3	45.20	45.20	2.1	5,456	0.04%
2021/06/15	1.1	45.80	0	0.00	45.85	1.1	5,487	0.02%
2021/06/11	2	45.18	0	0.00	45.15	2	5,528	0.04%
2021/06/10	0	0.00	7	44.74	44.80	-7	5,529	-0.13%
2021/06/09	6	44.43	1	44.35	44.25	5	5,598	0.09%
2021/06/07	1	43.50	0	0.00	43.70	1	5,700	0.02%
2021/06/03	0	0.00	4	44.85	44.65	-4	5,781	-0.07%
2021/06/02	1	44.80	6.1	44.37	44.65	-5.1	5,812	-0.09%
2021/06/01	6	45.04	3	45.17	45.15	3	5,826	0.05%
2021/05/31	1	44.30	4	44.46	44.40	-3	5,866	-0.05%
2021/05/28	0	0.00	12	44.44	44.40	-12	5,942	-0.20%
2021/05/27	0	0.00	11	43.91	44.00	-11	6,162	-0.18%
2021/05/26	1	43.80	1	43.95	43.90	0	6,521	0.00%
2021/05/25	6	44.02	11	44.21	44.10	-5	6,577	-0.08%
2021/05/21	13	43.40	0	0.00	43.60	13	6,773	0.19%
2021/05/20	25	44.44	95	45.08	43.40	-70	6,861	-1.02%
2021/05/19	6	42.50	12	42.70	43.35	-6	6,619	-0.09%
2021/05/18	7	41.63	6	41.16	42.10	1	6,594	0.02%
2021/05/17	6	39.33	1	38.95	38.95	5	6,581	0.08%
2021/05/14	7	40.99	1	41.70	40.55	6	6,524	0.09%
2021/05/13	2	39.70	1	40.50	40.30	1	6,499	0.02%
2021/05/12	5.1	41.80	1	40.05	40.50	4.1	6,468	0.06%
2021/05/11	7	44.04	0	0.00	43.15	7	6,383	0.11%
2021/05/10	10	45.63	0	0.00	45.50	10	6,327	0.16%
2021/05/07	3	45.82	1	46.30	46.25	2	6,321	0.03%
2021/05/06	2	45.55	0	0.00	45.00	2	6,318	0.03%
2021/05/05	5	45.66	9	45.35	45.25	-4	6,321	-0.06%
2021/05/04	5	45.69	6	46.78	45.65	-1	6,305	-0.02%
2021/05/03	7.1	48.56	3	48.67	47.90	4.1	6,201	0.07%
2021/04/29	12	50.01	2	50.98	49.70	10	6,115	0.16%
2021/04/28	4	50.93	15	50.87	51.10	-11	6,010	-0.18%
2021/04/27	4	50.08	1	49.90	49.70	3	6,008	0.05%
2021/04/23	7.1	49.67	9	50.11	49.95	-1.9	6,022	-0.03%
2021/04/22	5	49.67	3	49.90	49.45	2	6,073	0.03%
2021/04/21	4	51.88	102	51.07	51.60	-98	6,049	-1.62%	大賣/
2021/04/20	0	0.00	7	51.10	51.40	-7	5,941	-0.12%
2021/04/19	18	50.35	27	50.22	50.40	-9	5,948	-0.15%
2021/04/16	1	49.75	4	50.01	50.00	-3	5,981	-0.05%
2021/04/15	1	49.70	0	0.00	49.70	1	5,993	0.02%
2021/04/14	9	49.86	0	0.00	49.30	9	6,013	0.15%
2021/04/13	3	51.63	0	0.00	50.40	3	5,978	0.05%
2021/04/12	12	52.09	10	52.20	51.90	2	5,958	0.03%
2021/04/09	77	53.27	42	52.75	53.10	35	5,898	0.59%
2021/04/08	2	50.50	7	50.84	51.90	-5	5,649	-0.09%
2021/04/07	3	49.43	1	50.10	50.20	2	5,523	0.04%
2021/04/06	9	49.35	9	49.36	49.35	0	5,523	0.00%
2021/04/01	3.1	49.23	3	49.30	49.25	0.1	5,532	0.00%
2021/03/31	3	49.45	22	49.54	49.35	-19	5,526	-0.34%
2021/03/30	4	49.21	70	49.12	49.25	-66	5,499	-1.20%
2021/03/26	2	49.33	3	49.25	49.35	-1	5,473	-0.02%
2021/03/25	9	49.27	1	49.05	48.75	8	5,488	0.15%
2021/03/24	21	50.76	21	51.51	50.10	0	5,418	0.00%
2021/03/23	14	49.22	13	49.77	50.10	1	5,105	0.02%
2021/03/22	2	49.10	1	49.00	48.80	1	4,990	0.02%
2021/03/19	0	0.00	1	48.20	48.20	-1	5,002	-0.02%
2021/03/18	1	48.45	0	0.00	48.45	1	5,019	0.02%
2021/03/17	4	48.24	1	48.00	48.10	3	5,086	0.06%
2021/03/16	0	0.00	5	47.60	47.45	-5	5,151	-0.10%
2021/03/15	56	47.90	2	47.73	47.90	54	5,377	1.00%
2021/03/12	0	0.00	6	47.30	47.10	-6	5,348	-0.11%
2021/03/11	25	46.64	7	46.61	46.75	18	5,456	0.33%
2021/03/10	2	46.50	7	46.57	46.45	-5	5,480	-0.09%
2021/03/08	8	46.04	12	46.49	46.05	-4	5,647	-0.07%
2021/03/05	2	46.10	2	46.35	46.10	0	5,728	0.00%
2021/03/04	75	46.51	4	46.48	46.60	71	5,879	1.21%
2021/03/03	2	45.98	36	46.24	46.30	-34	5,918	-0.57%
2021/03/02	28	46.78	27	46.48	46.10	1	5,904	0.02%
2021/02/26	21	46.42	13	46.58	46.20	8	5,786	0.14%
2021/02/25	80	45.53	2	45.40	45.55	78	5,606	1.39%
2021/02/24	6	45.33	6.1	45.08	45.35	-0.1	5,603	0.00%
2021/02/23	13	45.48	7	45.49	45.30	6	5,524	0.11%
2021/02/22	17	44.74	7	45.04	44.80	10	5,452	0.18%
2021/02/19	0	0.00	2	44.20	44.20	-2	5,366	-0.04%
2021/02/18	5	43.65	0	0.00	43.80	5	5,408	0.09%
2021/02/17	0	0.00	2	42.95	43.10	-2	5,543	-0.04%
2021/02/05	1.1	42.20	4	42.11	42.15	-2.9	5,587	-0.05%
2021/02/04	1	42.40	0	0.00	42.25	1	5,677	0.02%
2021/02/03	1	42.10	8	42.31	42.40	-7	5,774	-0.12%
2021/02/01	1	40.70	2	41.33	41.55	-1	6,010	-0.02%
2021/01/29	4	41.66	11	41.33	41.30	-7	6,148	-0.11%
2021/01/28	0	0.00	10	42.07	42.00	-10	6,151	-0.16%
2021/01/27	0	0.00	1	43.40	42.50	-1	6,236	-0.02%
2021/01/26	1	41.70	3	42.63	41.80	-2	6,609	-0.03%
2021/01/25	1	41.55	1	42.45	42.30	0	6,623	0.00%
2021/01/22	3	41.50	4	41.79	41.80	-1	6,615	-0.02%
2021/01/21	5	41.63	4	42.10	41.25	1	6,639	0.02%
2021/01/20	10	42.14	6	42.58	41.65	4	6,698	0.06%
2021/01/19	4	43.60	2	43.30	43.45	2	6,623	0.03%
2021/01/18	3	42.72	0	0.00	42.85	3	6,626	0.05%
2021/01/15	20	43.75	5	43.70	43.30	15	6,674	0.22%
2021/01/14	2	44.63	19	44.20	44.50	-17	6,626	-0.26%
2021/01/13	3	43.70	7	43.74	43.70	-4	6,588	-0.06%
2021/01/12	11	43.56	2	43.93	43.20	9	6,569	0.14%
2021/01/11	4	44.18	57	44.13	44.30	-53	6,566	-0.81%
2021/01/08	4	43.90	7	43.78	43.80	-3	6,544	-0.05%
2021/01/07	71	43.85	4	43.90	43.80	67	6,606	1.01%
2021/01/06	3	43.28	20	43.30	43.40	-17	6,616	-0.26%
2021/01/05	50	44.05	5	44.06	44.15	45	6,611	0.68%
2021/01/04	0	0.00	16	43.81	43.60	-16	6,585	-0.24%
2020/12/31	7	43.36	0	0.00	43.35	7	6,580	0.11%
2020/12/30	6	43.33	0	0.00	43.30	6	6,580	0.09%
2020/12/29	2	43.20	4	43.15	43.05	-2	6,593	-0.03%
2020/12/28	3	43.53	1	43.50	43.60	2	6,551	0.03%
2020/12/25	1	43.50	12	43.40	43.50	-11	6,524	-0.17%
2020/12/24	5	43.75	4	43.73	43.45	1	6,514	0.02%
2020/12/23	6	42.85	0	0.00	43.00	6	6,524	0.09%
2020/12/22	8	43.23	0	0.00	42.90	8	6,618	0.12%
2020/12/21	8	43.44	11	43.73	43.70	-3	6,677	-0.04%
2020/12/18	21	44.37	4	44.10	44.10	17	6,650	0.26%
2020/12/17	7	44.70	4	44.40	44.70	3	6,631	0.05%
2020/12/16	1	44.10	8	44.74	44.80	-7	6,606	-0.11%
2020/12/15	14	44.09	102	44.18	43.85	-88	6,726	-1.31%	大賣/
2020/12/14	11	45.06	2	45.35	45.35	9	6,671	0.13%
2020/12/11	17	45.21	31	44.65	45.00	-14	6,626	-0.21%
2020/12/10	2	46.38	5	46.06	45.85	-3	6,549	-0.05%
2020/12/09	17	46.27	55	46.11	46.55	-38	6,431	-0.59%
2020/12/08	20	44.99	5	45.00	44.80	15	6,235	0.24%
2020/12/07	13	45.28	65	45.67	45.25	-52	6,283	-0.83%
2020/12/04	22	45.05	1	45.10	45.20	21	6,218	0.34%
2020/12/03	1	44.85	26	45.07	45.05	-25	6,188	-0.40%
2020/12/02	12	45.57	37	46.07	45.55	-25	6,174	-0.40%
2020/12/01	34	45.31	18	45.46	45.60	16	6,077	0.26%
2020/11/30	60	45.06	22	45.21	44.85	38	6,089	0.62%
2020/11/27	34	44.65	1	44.50	44.55	33	6,023	0.55%
2020/11/26	2	44.05	1	44.10	44.20	1	6,021	0.02%
2020/11/25	2	43.85	36	44.20	43.70	-34	6,044	-0.56%
2020/11/24	2	45.20	18	44.69	44.45	-16	6,024	-0.27%
2020/11/23	1	44.30	2	44.40	44.35	-1	5,947	-0.02%
2020/11/20	2	43.70	25	44.10	44.15	-23	5,967	-0.39%
2020/11/19	21	44.14	0	0.00	43.85	21	6,026	0.35%
2020/11/18	0	0.00	11	43.63	43.50	-11	6,266	-0.18%
2020/11/17	1	43.65	13	43.69	43.40	-12	6,470	-0.19%
2020/11/16	45	43.99	15	43.73	43.85	30	6,809	0.44%
2020/11/13	0	0.00	8	42.84	43.20	-8	7,000	-0.11%
2020/11/12	3	42.88	1	43.00	42.70	2	7,850	0.03%
2020/11/11	21	42.64	25	42.72	42.95	-4	8,502	-0.05%
2020/11/10	29	42.66	50	42.80	42.40	-21	8,790	-0.24%
2020/11/09	5	42.15	5	42.13	42.15	0	8,928	0.00%
2020/11/06	4	41.88	4	41.68	41.75	0	8,994	0.00%
2020/11/04	23	40.95	8	40.90	41.00	15	8,951	0.17%
2020/11/03	74	41.56	23	41.64	41.10	51	8,923	0.57%
2020/11/02	10	38.97	3	39.40	39.60	7	8,564	0.08%
2020/10/30	0	0.00	3	39.55	39.15	-3	8,664	-0.03%
2020/10/29	6	39.03	7	39.27	39.70	-1	8,671	-0.01%
2020/10/28	3	40.25	3	39.80	39.80	0	8,670	0.00%
2020/10/27	2	41.15	0	0.00	41.20	2	8,599	0.02%
2020/10/26	38	41.50	2	41.60	41.60	36	8,638	0.42%
2020/10/23	4	41.09	2	41.08	41.05	2	8,658	0.02%
2020/10/22	1	41.45	3	42.05	41.45	-2	8,666	-0.02%
2020/10/21	0	0.00	3	41.70	41.85	-3	8,717	-0.03%
2020/10/20	6	41.06	2	41.13	41.25	4	8,842	0.05%
2020/10/19	5	40.85	16	41.46	41.35	-11	9,033	-0.12%
2020/10/16	4	40.69	0	0.00	40.65	4	9,143	0.04%
2020/10/15	7	41.48	4	41.71	41.50	3	9,288	0.03%
2020/10/14	2	40.35	2	40.63	40.65	0	9,290	0.00%
2020/10/13	25	40.17	12	40.25	40.25	13	9,699	0.13%
2020/10/12	6	40.61	0	0.00	40.85	6	9,806	0.06%
2020/10/08	5	40.98	3	40.92	40.95	2	9,977	0.02%
2020/10/07	0	0.00	1	40.60	40.50	-1	10,162	-0.01%
2020/10/06	2	40.15	1	40.15	40.20	1	10,697	0.01%
2020/10/05	1	39.55	3	39.67	39.65	-2	10,871	-0.02%
2020/09/30	3	38.83	2	38.90	39.20	1	11,182	0.01%
2020/09/29	1	38.80	2	39.30	38.95	-1	11,398	-0.01%
2020/09/28	3	38.68	2	39.05	39.05	1	11,633	0.01%
2020/09/25	3	39.25	1	38.20	38.05	2	12,069	0.02%
2020/09/24	12	40.45	7	39.94	39.75	5	12,326	0.04%
2020/09/23	2	41.48	15	41.56	41.50	-13	12,635	-0.10%
2020/09/22	18	41.88	34	41.86	41.65	-16	12,801	-0.12%
2020/09/21	1	43.55	0	0.00	42.75	1	12,838	0.01%
2020/09/18	29	43.46	4	43.40	43.60	25	12,859	0.19%
2020/09/17	2	42.28	26	42.53	42.55	-24	12,775	-0.19%
2020/09/16	1	42.05	0	0.00	42.05	1	12,830	0.01%
2020/09/15	2	41.85	1	42.15	41.85	1	12,858	0.01%
2020/09/14	5	41.75	0	0.00	41.85	5	12,907	0.04%
2020/09/11	20	41.96	15	41.39	41.30	5	12,902	0.04%
2020/09/10	28	42.74	26	42.78	42.25	2	12,834	0.02%
2020/09/09	11	41.96	5	42.25	42.20	6	12,751	0.05%
2020/09/08	1	43.10	0	0.00	43.05	1	12,663	0.01%
2020/09/07	30	44.30	86	43.46	43.50	-56	12,664	-0.44%
2020/09/04	24	44.02	30	44.35	44.45	-6	12,725	-0.05%
2020/09/03	36	44.95	9	45.24	45.15	27	12,660	0.21%
2020/09/02	7	44.65	22	44.71	44.60	-15	12,555	-0.12%
2020/09/01	17	43.29	18	43.90	44.20	-1	12,478	-0.01%
2020/08/31	8	43.70	23	44.17	43.55	-15	12,403	-0.12%
2020/08/28	14	42.89	15	42.87	43.50	-1	12,488	-0.01%
2020/08/27	30	43.71	25	43.48	43.20	5	12,500	0.04%
2020/08/26	2	44.30	76	44.03	44.10	-74	12,464	-0.59%
2020/08/25	55	44.85	43	44.74	44.75	12	12,496	0.10%
2020/08/24	47	45.11	56	44.78	44.60	-9	12,612	-0.07%
2020/08/21	102	43.80	61	44.12	43.95	41	12,397	0.33%	大買/
2020/08/20	256	45.78	163	43.73	43.35	93	12,262	0.76%	大買/大賣/
2020/08/19	278	48.85	245	48.60	48.15	33	11,877	0.28%	大買/大賣/
2020/08/18	71.8	49.61	50	49.45	48.15	21.8	11,533	0.19%
2020/08/17	95	47.89	100.7	49.19	49.65	-5.7	10,644	-0.05%
2020/08/14	7	44.52	21.1	44.31	45.15	-14.1	9,929	-0.14%
2020/08/13	20	42.90	13	42.87	42.35	7	9,575	0.07%
2020/08/12	6	44.22	11	44.16	44.15	-5	9,310	-0.05%
2020/08/11	1	42.70	2	42.75	42.55	-1	9,225	-0.01%
2020/08/10	5	43.60	0	0.00	43.95	5	9,200	0.05%
2020/08/07	2	43.75	5	43.74	43.85	-3	9,266	-0.03%
2020/08/06	2	43.28	2	43.18	42.75	0	9,272	0.00%
2020/08/05	5	43.78	1	42.35	43.30	4	9,427	0.04%
2020/08/03	0	0.00	2	42.08	41.80	-2	9,662	-0.02%
2020/07/31	8	41.70	1	41.65	41.80	7	9,656	0.07%
2020/07/30	1	41.40	3	41.15	41.25	-2	9,670	-0.02%
2020/07/29	6	40.68	3	40.93	41.15	3	9,659	0.03%
2020/07/28	3	41.02	7	41.52	40.15	-4	9,660	-0.04%
2020/07/27	5	42.22	0	0.00	41.55	5	9,672	0.05%
2020/07/24	5	44.06	70	44.21	42.80	-65	9,622	-0.68%
2020/07/23	53	45.15	3	45.08	45.00	50	9,561	0.52%
2020/07/22	17	45.45	4	45.40	45.40	13	9,399	0.14%
2020/07/21	2	45.43	2	46.30	45.25	0	9,255	0.00%
2020/07/20	21	45.85	23	45.71	45.30	-2	9,126	-0.02%
2020/07/17	52	46.80	91	45.51	45.25	-39	9,072	-0.43%
2020/07/16	20	45.99	15	45.95	45.75	5	8,704	0.06%
2020/07/15	9	45.09	34	44.97	45.00	-25	8,611	-0.29%
2020/07/14	12	44.85	48	45.06	45.10	-36	8,533	-0.42%
2020/07/13	123	45.83	27	46.12	46.35	96	8,375	1.15%	大買/
2020/07/10	7	43.59	36	43.36	43.00	-29	7,946	-0.36%
2020/07/09	28	45.04	3	45.98	44.50	25	7,828	0.32%
2020/07/08	4	45.05	17	44.65	45.45	-13	7,619	-0.17%
2020/07/07	12	44.33	7	44.38	44.10	5	7,491	0.07%
2020/07/06	53	43.85	74	44.44	45.00	-21	7,417	-0.28%
2020/07/03	18	42.63	15	42.74	43.00	3	7,059	0.04%
2020/07/02	2	41.98	39	41.62	41.90	-37	6,805	-0.54%
2020/07/01	22	40.18	37	39.99	39.80	-15	6,455	-0.23%
2020/06/30	6	38.98	8	38.79	38.80	-2	6,322	-0.03%
2020/06/29	11	38.18	1	38.05	38.05	10	6,286	0.16%
2020/06/24	61	38.75	63	39.23	39.15	-2	6,262	-0.03%
2020/06/23	5	38.53	12	38.91	38.80	-7	6,272	-0.11%
2020/06/22	13	38.67	3	38.45	38.45	10	6,299	0.16%
2020/06/19	7	38.86	9	38.72	39.10	-2	6,389	-0.03%
2020/06/18	2	38.15	7	38.13	38.05	-5	6,387	-0.08%
2020/06/17	1	37.90	2	38.00	37.85	-1	6,431	-0.02%
2020/06/16	6	37.73	5	37.66	37.70	1	6,584	0.02%
2020/06/15	4	37.41	10	37.70	36.95	-6	6,711	-0.09%
2020/06/12	5	37.45	3	37.05	37.75	2	6,765	0.03%
2020/06/11	27	39.37	17	39.14	38.45	10	6,803	0.15%
2020/06/10	8	38.84	7	38.86	38.75	1	6,737	0.01%
2020/06/09	4	38.96	2	39.25	38.70	2	6,889	0.03%
2020/06/08	17	39.04	13.2	39.08	38.90	3.8	6,944	0.05%
2020/06/05	11	39.02	5	39.05	39.05	6	6,952	0.09%
2020/06/04	28.6	39.46	8	39.31	39.30	20.6	7,013	0.29%
2020/06/03	16	38.84	10	38.93	39.00	6	6,890	0.09%
2020/06/02	0	0.00	10	38.90	38.55	-10	6,857	-0.15%
2020/06/01	13	38.63	6	38.77	38.95	7	6,885	0.10%
2020/05/29	35	38.09	22	38.16	38.75	13	7,206	0.18%
2020/05/28	14	37.69	7	37.66	37.50	7	7,077	0.10%
2020/05/27	5	36.58	2	37.25	37.40	3	7,029	0.04%
2020/05/26	5	36.87	6	36.88	36.70	-1	6,982	-0.01%
2020/05/25	2	36.05	0	0.00	36.40	2	6,977	0.03%
2020/05/22	6	36.65	6	36.75	36.35	0	6,976	0.00%
2020/05/21	0	0.00	1	37.10	37.20	-1	6,966	-0.01%
2020/05/20	0	0.00	1	36.60	36.60	-1	6,948	-0.01%
2020/05/19	5	36.95	16	36.91	36.85	-11	6,921	-0.16%
2020/05/18	2	36.83	1	36.50	36.45	1	6,887	0.01%
2020/05/15	15	37.75	10	37.88	37.60	5	6,813	0.07%
2020/05/14	5	38.42	24	38.04	37.65	-19	6,773	-0.28%
2020/05/13	5	39.06	7	38.98	39.05	-2	6,663	-0.03%
2020/05/12	18	39.78	19	39.70	39.70	-1	6,607	-0.02%
2020/05/11	30	40.64	37	40.45	41.10	-7	6,463	-0.11%
2020/05/08	19	38.93	6	38.90	38.80	13	6,140	0.21%
2020/05/07	6	38.88	2	38.45	38.85	4	6,126	0.07%
2020/05/06	3	38.45	3	38.70	38.35	0	6,115	0.00%
2020/05/05	9	38.91	1	38.90	38.80	8	6,120	0.13%
2020/05/04	4	39.05	0	0.00	39.00	4	6,133	0.07%
2020/04/30	10	39.65	5	39.63	40.00	5	6,145	0.08%
2020/04/29	2	38.98	0	0.00	38.90	2	6,134	0.03%
2020/04/28	5	39.15	3	39.13	38.65	2	6,167	0.03%
2020/04/27	9	39.19	1	39.15	39.35	8	6,181	0.13%
2020/04/24	1	39.30	2	39.25	39.05	-1	6,160	-0.02%
2020/04/23	4	39.35	2	39.63	39.20	2	6,150	0.03%
2020/04/22	2	38.55	3	38.65	39.35	-1	6,099	-0.02%
2020/04/21	5	38.93	24	38.67	38.15	-19	6,082	-0.31%
2020/04/20	20	39.63	2	39.95	39.60	18	6,081	0.30%
2020/04/17	15	39.49	27	39.90	39.45	-12	6,056	-0.20%
2020/04/16	0	0.00	75	39.70	40.00	-75	5,942	-1.26%
2020/04/15	10	40.50	33	40.13	39.90	-23	5,908	-0.39%
2020/04/14	2	40.03	13	39.75	39.80	-11	5,819	-0.19%
2020/04/13	13	39.52	18	39.94	39.60	-5	5,773	-0.09%
2020/04/10	10	39.05	12	38.83	39.00	-2	5,704	-0.04%
2020/04/09	21	38.29	16	38.94	38.60	5	5,704	0.09%
2020/04/08	5	36.42	3	37.35	37.60	2	5,578	0.04%
2020/04/07	12	36.41	2	36.50	36.60	10	5,546	0.18%
2020/04/06	6	34.15	1	34.20	34.50	5	5,576	0.09%
2020/04/01	1	33.70	5	33.47	33.70	-4	5,534	-0.07%
2020/03/31	2	33.03	4	33.61	33.10	-2	5,529	-0.04%
2020/03/30	0	0.00	2	33.05	33.20	-2	5,552	-0.04%
2020/03/27	1	32.40	18	33.21	32.50	-17	5,567	-0.31%
2020/03/26	12	31.78	21	31.99	32.90	-9	5,468	-0.16%
2020/03/25	3	31.67	8	31.27	31.60	-5	5,359	-0.09%
2020/03/24	18	28.34	37	28.61	29.00	-19	5,227	-0.36%
2020/03/23	13	26.93	0	0.00	26.40	13	5,163	0.25%
2020/03/20	32	28.60	14	29.91	28.00	18	5,115	0.35%
2020/03/19	24	28.33	21	28.34	27.45	3	4,974	0.06%
2020/03/18	2	30.93	3	31.12	30.40	-1	4,854	-0.02%
2020/03/17	11	30.88	16	30.97	30.50	-5	4,809	-0.10%
2020/03/16	12	33.03	10	33.63	31.55	2	4,763	0.04%
2020/03/13	40	32.32	25	32.15	33.15	15	4,720	0.32%
2020/03/12	18	36.67	143	36.18	35.40	-125	4,616	-2.71%	大賣/鉅額交易
2020/03/11	7	38.46	16	39.06	38.30	-9	4,541	-0.20%
2020/03/10	17	38.43	4	38.59	39.50	13	4,507	0.29%
2020/03/09	21	39.78	12	39.97	39.10	9	4,432	0.20%
2020/03/06	8	41.39	0	0.00	41.05	8	4,384	0.18%
2020/03/05	2	41.60	2	41.78	41.70	0	4,371	0.00%
2020/03/04	25	41.86	23	41.84	41.50	2	4,306	0.05%
2020/03/03	1	38.90	12	39.50	40.40	-11	3,901	-0.28%
2020/03/02	5	35.95	8	36.73	36.75	-3	3,833	-0.08%
2020/02/27	7	36.18	1	37.10	36.00	6	3,885	0.15%
2020/02/26	9	37.86	4	37.90	37.60	5	3,880	0.13%
2020/02/25	3	37.73	9	38.46	38.40	-6	3,905	-0.15%
2020/02/24	16	38.14	0	0.00	38.25	16	3,975	0.40%
2020/02/21	3	38.65	0	0.00	38.55	3	4,107	0.07%
2020/02/20	1	38.85	3	39.42	38.85	-2	4,155	-0.05%
2020/02/19	3	38.80	0	0.00	39.00	3	4,223	0.07%
2020/02/18	3	39.18	83	39.09	38.95	-80	4,387	-1.82%
2020/02/17	0	0.00	1	39.35	39.20	-1	4,805	-0.02%
2020/02/14	2	39.23	1	39.45	39.60	1	4,990	0.02%
2020/02/13	2	39.45	2	39.65	39.25	0	5,192	0.00%
2020/02/12	3	39.65	1	39.20	39.65	2	5,443	0.04%
2020/02/11	1	38.90	6	38.73	38.70	-5	5,693	-0.09%
2020/02/10	7	37.48	29	38.21	38.00	-22	5,705	-0.39%
2020/02/07	4	38.41	22	38.46	38.30	-18	5,756	-0.31%
2020/02/06	2	38.58	14	38.81	39.10	-12	5,791	-0.21%
2020/02/05	11	37.65	35	37.68	37.95	-24	5,844	-0.41%
2020/02/04	2	37.23	30	37.52	37.90	-28	5,862	-0.48%
2020/02/03	27	35.18	32	35.73	36.15	-5	5,972	-0.08%
2020/01/31	21	37.54	202	37.41	37.65	-181	6,089	-2.97%	大賣/鉅額交易
2020/01/30	22	39.10	0	0.00	38.70	22	6,083	0.36%
2020/01/20	1	42.95	1	43.05	43.00	0	6,059	0.00%
2020/01/17	6	43.10	0	0.00	42.90	6	6,147	0.10%
2020/01/16	4	43.15	0	0.00	43.00	4	6,220	0.06%
2020/01/15	2	42.85	12	43.08	43.05	-10	6,650	-0.15%
2020/01/14	10	42.52	16	43.39	43.30	-6	6,726	-0.09%
2020/01/13	14	42.42	10	42.47	42.65	4	6,791	0.06%
2020/01/10	9	41.68	3	41.75	41.55	6	6,861	0.09%
2020/01/09	5	41.95	40	41.70	41.70	-35	7,085	-0.49%
2020/01/08	8	41.62	16	41.76	41.65	-8	7,213	-0.11%
2020/01/07	13	42.29	71	41.97	41.80	-58	7,462	-0.78%
2020/01/06	15	42.55	12	42.42	42.30	3	7,520	0.04%
2020/01/03	14	43.59	8	44.33	43.25	6	7,540	0.08%
2020/01/02	7	43.95	6	43.98	43.95	1	7,537	0.01%
2019/12/31	158	43.71	12	43.82	43.90	146	7,530	1.94%	大買/鉅額交易
2019/12/30	1	43.45	23	43.53	43.80	-22	7,526	-0.29%
2019/12/27	5	42.43	5	42.48	42.40	0	7,456	0.00%
2019/12/26	17	43.06	2	42.45	42.45	15	7,499	0.20%
2019/12/25	18	43.33	4	43.24	43.40	14	7,535	0.19%
2019/12/24	10	42.63	6	42.85	43.00	4	7,682	0.05%
2019/12/23	2	42.20	1	42.20	42.20	1	7,993	0.01%
2019/12/20	2	42.15	5	42.47	42.50	-3	8,363	-0.04%
2019/12/19	1	42.05	1	42.15	42.15	0	8,822	0.00%
2019/12/18	8	42.18	2	42.05	42.05	6	9,315	0.06%
2019/12/17	17	42.45	5	42.46	42.50	12	9,478	0.13%
2019/12/16	19	42.18	4	42.30	42.30	15	9,664	0.16%
2019/12/13	17	42.29	12	41.89	41.85	5	9,674	0.05%
2019/12/12	11	42.39	13	42.31	42.20	-2	9,738	-0.02%
2019/12/11	0	0.00	2	42.48	42.45	-2	9,729	-0.02%
2019/12/09	9	42.33	0	0.00	42.05	9	9,701	0.09%
2019/12/06	11	42.94	6	42.88	42.80	5	9,679	0.05%
2019/12/05	15	42.63	3	42.60	42.75	12	9,736	0.12%
2019/12/04	9	42.02	1	42.25	42.10	8	9,785	0.08%
2019/12/03	10	42.61	15	42.47	42.55	-5	9,881	-0.05%
2019/12/02	18	42.66	6	42.23	42.10	12	9,907	0.12%
2019/11/29	5	43.32	1	43.45	43.10	4	9,912	0.04%
2019/11/28	12	44.03	13	43.76	43.60	-1	9,973	-0.01%
2019/11/27	1	44.00	0	0.00	44.00	1	10,066	0.01%
2019/11/26	6	44.11	4	44.04	43.80	2	10,142	0.02%
2019/11/25	3	43.40	2	43.50	43.70	1	10,121	0.01%
2019/11/21	7	43.14	15	42.87	43.30	-8	10,169	-0.08%
2019/11/20	9	44.07	31	43.68	43.60	-22	10,174	-0.22%
2019/11/19	18	45.44	6	45.56	45.00	12	10,175	0.12%
2019/11/18	11	45.75	3	45.55	45.45	8	10,285	0.08%
2019/11/15	18	44.96	49	45.39	45.15	-31	10,529	-0.29%
2019/11/14	41	45.49	23	45.32	44.60	18	10,787	0.17%
2019/11/13	37	45.48	6	45.18	45.00	31	10,608	0.29%
2019/11/12	230	45.97	6	45.92	46.15	224	10,685	2.10%	大買/鉅額交易
2019/11/11	9	45.34	8	45.46	46.20	1	10,689	0.01%
2019/11/08	16	44.55	45	45.64	45.80	-29	10,661	-0.27%
2019/11/07	5	43.60	0	0.00	43.80	5	10,518	0.05%
2019/11/06	1	44.10	0	0.00	43.90	1	10,756	0.01%
2019/11/05	1	44.85	13	44.92	44.80	-12	10,814	-0.11%
2019/11/04	4	45.00	20	45.11	44.55	-16	10,889	-0.15%
2019/11/01	1	44.25	0	0.00	45.10	1	10,937	0.01%
2019/10/31	18	44.87	49	45.02	44.65	-31	11,096	-0.28%
2019/10/30	41	44.89	26	45.11	45.80	15	11,260	0.13%
2019/10/29	68	44.31	21	44.30	43.90	47	11,419	0.41%
2019/10/28	7	44.11	2	44.25	44.45	5	11,889	0.04%
2019/10/25	18	44.09	7	43.99	44.00	11	12,331	0.09%
2019/10/24	8	44.29	16	44.40	44.50	-8	12,331	-0.07%
2019/10/23	61	45.06	44	44.85	44.25	17	12,367	0.14%
2019/10/22	0	0.00	14	44.59	44.65	-14	12,109	-0.12%
2019/10/21	15	44.23	13	44.37	44.15	2	12,029	0.02%
2019/10/18	0	0.00	2	44.23	44.25	-2	11,964	-0.02%
2019/10/17	14	43.82	22	44.00	43.95	-8	11,898	-0.07%
2019/10/16	19	42.90	7	43.01	43.05	12	11,706	0.10%
2019/10/15	4	42.69	40	42.89	43.00	-36	11,656	-0.31%
2019/10/14	8	40.88	9	40.81	41.05	-1	11,486	-0.01%
2019/10/09	4	39.61	6	39.61	40.00	-2	11,506	-0.02%
2019/10/08	16	39.81	0	0.00	39.40	16	11,470	0.14%
2019/10/07	7	40.82	7	40.69	40.50	0	11,391	0.00%
2019/10/04	10	40.55	4	40.34	40.30	6	11,366	0.05%
2019/10/02	1	40.45	6	41.24	41.50	-5	11,253	-0.04%
2019/10/01	1	40.90	7	41.01	40.80	-6	11,251	-0.05%
2019/09/27	67	41.27	74	41.20	40.75	-7	11,202	-0.06%
2019/09/26	56	43.49	33	43.05	42.90	23	11,061	0.21%
2019/09/25	10	43.25	60	43.82	44.40	-50	10,781	-0.46%
2019/09/24	34	43.50	31	43.30	42.30	3	10,420	0.03%
2019/09/23	28	41.76	37.1	42.51	43.00	-9.1	9,990	-0.09%
2019/09/20	50	40.78	53	40.57	40.50	-3	9,512	-0.03%
2019/09/19	7	40.25	39	40.45	40.90	-32	9,340	-0.34%
2019/09/18	10	39.55	7	39.60	39.30	3	9,139	0.03%
2019/09/17	0	0.00	2	39.65	39.65	-2	9,184	-0.02%
2019/09/16	0	0.00	4	38.91	38.95	-4	9,198	-0.04%
2019/09/12	5	38.75	7	38.89	38.80	-2	9,263	-0.02%
2019/09/11	1	38.40	2	38.45	38.30	-1	9,336	-0.01%
2019/09/10	6	38.34	79	38.45	38.45	-73	9,456	-0.77%
2019/09/09	8	39.15	1	38.85	38.80	7	9,595	0.07%
2019/09/06	33	40.15	16	40.17	39.85	17	9,703	0.18%
2019/09/05	29	40.25	36	40.37	40.20	-7	9,706	-0.07%
2019/09/04	88	39.57	12	39.60	39.45	76	9,843	0.77%
2019/09/03	21	39.83	23	39.33	39.25	-2	9,840	-0.02%
2019/09/02	28	39.75	34	39.89	40.00	-6	9,811	-0.06%
2019/08/30	78	39.73	44	39.67	39.30	34	9,798	0.35%
2019/08/29	29	38.80	20	39.39	39.30	9	9,735	0.09%
2019/08/28	20	38.75	15	38.77	38.40	5	9,662	0.05%
2019/08/27	11	39.47	10	39.49	39.05	1	9,707	0.01%
2019/08/26	13	39.12	2	39.43	38.85	11	9,759	0.11%
2019/08/23	30	40.35	13	40.26	40.30	17	9,702	0.18%
2019/08/22	74	40.44	106	40.73	40.25	-32	9,635	-0.33%	大賣/
2019/08/21	59	40.16	33.1	40.34	40.40	25.9	9,495	0.27%
2019/08/20	76	41.43	53.3	41.09	40.95	22.7	9,382	0.24%
2019/08/19	58	41.31	62	40.84	42.10	-4	9,110	-0.04%
2019/08/16	67	39.75	45	39.50	39.40	22	8,779	0.25%
2019/08/15	17	39.22	36.3	39.09	39.30	-19.3	8,662	-0.22%
2019/08/14	15.2	38.52	25.2	38.74	38.85	-10	8,454	-0.12%
2019/08/13	20.9	37.99	11.1	38.32	38.15	9.8	8,299	0.12%
2019/08/12	6	37.61	1	37.45	38.25	5	8,147	0.06%
2019/08/08	5	37.18	12	37.48	37.45	-7	8,101	-0.09%
2019/08/07	111	36.46	44	36.11	35.80	67	7,973	0.84%	大買/
2019/08/06	34	34.23	45	35.34	36.50	-11	7,923	-0.14%
2019/08/05	17	36.55	8.1	36.49	35.50	8.9	7,981	0.11%
2019/08/02	60	35.72	21	36.13	36.10	39	8,069	0.48%
2019/08/01	57	38.50	33	38.86	37.80	24	7,916	0.30%
2019/07/31	61	37.67	39	38.00	37.60	22	7,619	0.29%
2019/07/29	31	39.74	37	39.28	40.10	-6	7,321	-0.08%
2019/07/26	13	37.47	50.5	37.82	38.00	-37.5	6,850	-0.55%
2019/07/25	8	34.69	36	35.05	35.20	-28	6,447	-0.43%
2019/07/24	29	34.48	8	34.51	34.70	21	6,379	0.33%
2019/07/23	26	34.25	16	34.13	33.95	10	6,406	0.16%
2019/07/22	0	0.00	2	32.45	32.60	-2	6,385	-0.03%
2019/07/19	13	32.19	6	32.50	32.65	7	6,510	0.11%
2019/07/18	15	31.75	8	31.99	31.75	7	6,642	0.11%
2019/07/16	14	31.46	31	31.94	31.60	-17	7,109	-0.24%
2019/07/15	1	32.30	0	0.00	32.65	1	7,539	0.01%
2019/07/11	0	0.00	2	32.05	31.80	-2	8,403	-0.02%
2019/07/10	0	0.00	10	31.95	31.95	-10	8,466	-0.12%
2019/07/09	1	31.90	1	32.00	31.70	0	8,744	0.00%
2019/07/08	2	32.00	10	31.90	31.90	-8	8,879	-0.09%
2019/07/05	32	32.34	1	32.35	32.15	31	8,917	0.35%
2019/07/04	0	0.00	2	32.25	32.10	-2	8,912	-0.02%
2019/07/03	3	31.73	2	31.73	31.70	1	8,946	0.01%
2019/07/02	9	32.19	10	32.41	31.90	-1	8,987	-0.01%
2019/07/01	9	31.77	13	31.72	31.80	-4	8,977	-0.04%
2019/06/27	2	31.30	0	0.00	31.40	2	9,042	0.02%
2019/06/25	1	31.30	0	0.00	30.75	1	9,017	0.01%
2019/06/24	3	30.65	8	31.00	31.35	-5	9,031	-0.06%
2019/06/21	28	31.13	8	31.38	30.90	20	9,083	0.22%
2019/06/20	5	31.89	12	31.92	31.55	-7	9,042	-0.08%
2019/06/19	3	31.35	22	31.56	31.35	-19	9,019	-0.21%
2019/06/18	2	31.00	10	31.08	30.90	-8	9,012	-0.09%
2019/06/17	12	31.57	5	31.70	31.65	7	8,960	0.08%
2019/06/14	24	31.19	52	31.25	31.70	-28	8,869	-0.32%
2019/06/13	13	30.98	15	30.91	30.30	-2	8,784	-0.02%
2019/06/12	11	30.78	1	30.95	30.95	10	8,635	0.12%
2019/06/11	38	31.06	21	30.89	30.90	17	8,568	0.20%
2019/06/10	9	29.56	33	29.45	29.70	-24	8,327	-0.29%
2019/06/06	21	29.05	5	29.15	29.00	16	8,299	0.19%
2019/06/05	2	29.45	0	0.00	29.45	2	8,346	0.02%
2019/06/04	18	29.49	0	0.00	29.45	18	8,333	0.22%
2019/06/03	0	0.00	13	29.16	29.30	-13	8,318	-0.16%
2019/05/31	7	29.52	11.8	29.50	29.50	-4.8	8,284	-0.06%
2019/05/30	8	29.03	9	28.94	29.10	-1	8,178	-0.01%
2019/05/29	0	0.00	1	28.30	28.50	-1	8,066	-0.01%
2019/05/28	1	28.10	2	28.40	28.20	-1	8,087	-0.01%
2019/05/27	1	28.35	4	28.35	28.40	-3	8,120	-0.04%
2019/05/24	5	28.90	21	28.77	28.80	-16	8,229	-0.19%
2019/05/23	12	28.41	0	0.00	28.30	12	8,526	0.14%
2019/05/22	12	29.43	8	29.23	29.30	4	8,768	0.05%
2019/05/21	73	27.92	68	28.05	28.35	5	8,744	0.06%
2019/05/17	1	29.35	4	29.38	29.30	-3	8,650	-0.03%
2019/05/16	15	29.88	0	0.00	29.65	15	8,642	0.17%
2019/05/15	19	29.30	10	30.18	30.40	9	8,664	0.10%
2019/05/14	22	28.46	14	28.94	29.40	8	8,779	0.09%
2019/05/13	24	28.80	1	28.80	28.80	23	8,781	0.26%
2019/05/10	9	29.82	0	0.00	29.30	9	8,700	0.10%
2019/05/09	14	30.84	1	31.50	29.85	13	8,496	0.15%
2019/05/08	2	31.20	0	0.00	32.60	2	8,255	0.02%
2019/05/07	3	31.88	5	31.85	31.90	-2	8,191	-0.02%
2019/05/06	4	31.45	6	31.78	31.20	-2	8,176	-0.02%
2019/05/03	2	31.90	1	32.40	32.20	1	8,101	0.01%
2019/05/02	12	32.13	0	0.00	31.65	12	8,021	0.15%
2019/04/30	0	0.00	3	32.70	32.70	-3	7,886	-0.04%
2019/04/29	4	32.21	9	32.22	32.50	-5	7,864	-0.06%
2019/04/26	6	31.91	1	31.90	31.95	5	7,719	0.06%
2019/04/25	10	32.78	0	0.00	33.00	10	7,569	0.13%
2019/04/24	2	33.00	1	35.00	33.40	1	7,424	0.01%
2019/04/23	2	33.93	50	33.90	34.05	-48	7,217	-0.67%
2019/04/22	16	34.53	3	34.23	34.90	13	7,052	0.18%
2019/04/19	10	32.93	25	32.82	33.90	-15	6,699	-0.22%
2019/04/18	53	31.79	36	31.73	31.05	17	6,335	0.27%
2019/04/17	11	30.11	35	30.68	30.90	-24	5,978	-0.40%
2019/04/16	1	28.70	4	28.90	29.10	-3	5,326	-0.06%
2019/04/15	10	28.65	36	29.22	29.05	-26	5,228	-0.50%
2019/04/12	7	27.71	19	28.08	28.55	-12	4,942	-0.24%
2019/04/11	2	28.18	4	27.98	27.40	-2	4,789	-0.04%
2019/04/10	0	0.00	2	27.90	27.75	-2	4,728	-0.04%
2019/04/09	15	28.14	0	0.00	28.15	15	4,694	0.32%
2019/04/08	7	28.26	7	27.73	27.60	0	4,598	0.00%
2019/04/03	0	0.00	11	27.46	27.55	-11	4,525	-0.24%
2019/04/02	11	27.29	3	27.40	27.30	8	4,451	0.18%
2019/03/29	1	26.25	4	26.20	26.20	-3	4,264	-0.07%
2019/03/28	0	0.00	15	26.00	26.00	-15	4,270	-0.35%
2019/03/27	4	26.65	0	0.00	26.40	4	4,278	0.09%
2019/03/26	12	26.88	0	0.00	26.70	12	4,252	0.28%
2019/03/25	8	27.30	1	27.40	27.30	7	4,195	0.17%
2019/03/22	6	27.50	2	27.95	27.85	4	4,192	0.10%
2019/03/21	3	27.20	0	0.00	27.60	3	4,118	0.07%
2019/03/20	0	0.00	5	26.95	26.80	-5	4,111	-0.12%
2019/03/19	0	0.00	1	26.75	26.70	-1	4,115	-0.02%
2019/03/18	3	27.08	0	0.00	27.15	3	4,094	0.07%
2019/03/15	0	0.00	2	26.48	26.35	-2	4,022	-0.05%
2019/03/14	2	26.30	0	0.00	26.10	2	4,034	0.05%
2019/03/13	1	26.25	3	26.28	26.35	-2	4,123	-0.05%
2019/03/12	5	26.20	10	26.20	26.15	-5	4,166	-0.12%
2019/03/11	11	26.10	0	0.00	26.05	11	4,319	0.25%
2019/03/08	3	25.70	1	25.90	25.90	2	4,399	0.05%
2019/03/07	0	0.00	1	26.25	26.25	-1	4,515	-0.02%
2019/03/06	4	26.85	0	0.00	26.85	4	4,539	0.09%
2019/03/04	10	26.99	0	0.00	27.20	10	4,629	0.22%
2019/02/27	11	27.03	1	27.00	26.95	10	4,627	0.22%
2019/02/26	1	27.85	0	0.00	27.55	1	4,598	0.02%
2019/02/25	29	28.26	1	28.10	28.00	28	4,602	0.61%
2019/02/22	3	28.53	17	28.13	27.90	-14	4,499	-0.31%
2019/02/21	3	28.10	8	27.54	28.10	-5	4,163	-0.12%
2019/02/20	2	26.25	0	0.00	26.10	2	3,902	0.05%
2019/02/18	0	0.00	5	26.20	26.20	-5	3,985	-0.13%
2019/02/15	1	25.35	1	25.75	25.70	0	3,985	0.00%
2019/02/14	1	26.20	0	0.00	26.10	1	3,947	0.03%
2019/02/13	1	26.30	0	0.00	26.15	1	3,840	0.03%
2019/02/12	0	0.00	1	25.10	25.20	-1	3,643	-0.03%
2019/01/28	0	0.00	3	24.20	24.10	-3	3,878	-0.08%
2019/01/25	0	0.00	5	24.07	24.15	-5	4,225	-0.12%
2019/01/22	1	23.80	18	23.84	23.70	-17	4,453	-0.38%
2019/01/21	2	24.20	2	23.90	23.90	0	4,498	0.00%
2019/01/16	5	24.00	8	24.10	24.00	-3	4,647	-0.06%
2019/01/15	4	23.93	0	0.00	23.90	4	4,683	0.09%
2019/01/11	0	0.00	24	23.80	23.85	-24	4,732	-0.51%
2019/01/10	44	24.33	4	24.40	24.30	40	4,712	0.85%
2019/01/09	0	0.00	3	23.70	23.70	-3	4,626	-0.06%
2019/01/08	3	22.70	0	0.00	22.70	3	4,571	0.07%
2019/01/04	11	22.43	2	22.23	22.40	9	4,684	0.19%
2019/01/03	2	22.60	2	22.83	22.70	0	4,739	0.00%
2018/12/28	5	22.88	0	0.00	22.85	5	4,838	0.10%
2018/12/27	0	0.00	1	23.30	22.95	-1	5,018	-0.02%
2018/12/25	1	22.75	0	0.00	23.10	1	5,027	0.02%
2018/12/22	0	0.00	1	23.30	23.30	-1	5,049	-0.02%
2018/12/21	2	23.03	2	23.10	23.60	0	5,109	0.00%
2018/12/20	3	23.23	0	0.00	23.05	3	5,091	0.06%
2018/12/19	1	23.75	0	0.00	23.80	1	5,067	0.02%
2018/12/18	4	24.03	0	0.00	23.90	4	5,102	0.08%
2018/12/17	0	0.00	5	24.45	24.50	-5	5,194	-0.10%
2018/12/13	4	24.38	2	24.58	24.30	2	5,184	0.04%
2018/12/11	10	24.10	10	24.00	23.95	0	5,149	0.00%
2018/12/10	2	24.10	2	24.30	24.10	0	5,198	0.00%
2018/12/07	18	24.88	3	24.58	24.75	15	5,196	0.29%
2018/12/06	2	24.50	0	0.00	24.05	2	5,199	0.04%
2018/12/05	0	0.00	1	25.55	25.60	-1	5,157	-0.02%
2018/12/04	2	25.88	2	26.20	25.85	0	5,252	0.00%
2018/12/03	1	25.65	5	25.81	25.65	-4	5,211	-0.08%
2018/11/30	101	24.47	10	24.58	24.65	91	5,075	1.79%	大買/
2018/11/29	2	24.05	3	24.33	23.85	-1	4,932	-0.02%
2018/11/28	3	23.68	5	23.96	23.85	-2	4,935	-0.04%
2018/11/23	0	0.00	1	23.30	23.30	-1	5,149	-0.02%
2018/11/22	8	23.98	1	24.40	23.40	7	5,337	0.13%
2018/11/21	0	0.00	1	24.00	24.05	-1	5,764	-0.02%
2018/11/16	3	23.70	3	23.90	23.40	0	6,028	0.00%
2018/11/15	21	23.30	0	0.00	23.45	21	5,927	0.35%
2018/11/14	22	23.40	1	23.75	23.50	21	5,954	0.35%
2018/11/09	1	23.00	2	23.10	23.20	-1	6,082	-0.02%
2018/11/08	13	23.51	10	22.95	23.00	3	6,121	0.05%
2018/11/07	1	23.10	8	23.10	23.45	-7	6,081	-0.12%
2018/11/06	3	22.92	0	0.00	22.20	3	6,058	0.05%
2018/11/05	2	22.80	4	23.01	23.30	-2	6,068	-0.03%
2018/11/02	9	23.33	18	23.54	23.40	-9	6,019	-0.15%
2018/11/01	10	21.75	1	22.45	22.45	9	5,798	0.16%
2018/10/29	5	19.85	5	20.05	20.70	0	5,917	0.00%
2018/10/22	0	0.00	13	21.55	21.40	-13	6,214	-0.21%
2018/10/19	13	20.70	0	0.00	20.90	13	6,444	0.20%
2018/10/18	1	21.65	0	0.00	21.50	1	6,626	0.02%
2018/10/08	1	22.40	0	0.00	22.50	1	7,000	0.01%
2018/09/25	1	26.60	2	26.65	26.55	-1	8,826	-0.01%
2018/09/21	0	0.00	17	26.50	26.90	-17	9,259	-0.18%
2018/09/20	17	25.35	0	0.00	25.35	17	9,307	0.18%
2018/09/18	2	26.00	0	0.00	25.70	2	9,513	0.02%
2018/09/12	0	0.00	1	25.90	25.70	-1	9,595	-0.01%
2018/09/11	1	25.95	0	0.00	26.25	1	9,675	0.01%
2018/09/10	8	25.49	20	25.40	25.25	-12	9,667	-0.12%
2018/09/07	0	0.00	2	27.38	26.70	-2	9,577	-0.02%
2018/09/06	1	28.90	0	0.00	28.80	1	9,571	0.01%
2018/09/05	0	0.00	10	29.05	28.90	-10	9,621	-0.10%
2018/09/04	3	29.50	3	29.50	29.60	0	9,694	0.00%
2018/09/03	0	0.00	10	28.91	28.80	-10	9,749	-0.10%
2018/08/31	2	29.90	39	30.09	29.95	-37	9,765	-0.38%
2018/08/30	0	0.00	113	29.33	29.50	-113	10,169	-1.11%	大賣/鉅額交易
2018/08/29	395	29.70	239	29.48	29.70	156	10,391	1.50%	大買/大賣/鉅額交易
2018/08/28	17	29.41	23	29.02	28.55	-6	10,290	-0.06%
2018/08/27	11	27.72	14	28.89	29.20	-3	9,920	-0.03%
2018/08/17	0	0.00	10	26.90	26.45	-10	11,913	-0.08%
2018/08/14	0	0.00	30	26.25	27.20	-30	12,882	-0.23%
2018/08/13	5	27.19	10	27.50	26.20	-5	13,082	-0.04%
2018/08/10	5	28.15	0	0.00	28.15	5	13,043	0.04%
2018/08/08	2	29.40	2	29.45	28.55	0	13,262	0.00%
2018/08/07	1	29.05	0	0.00	29.25	1	13,330	0.01%
2018/08/06	0	0.00	8	29.39	28.85	-8	13,475	-0.06%
2018/08/03	0	0.00	10	28.35	28.10	-10	13,489	-0.07%
2018/08/02	15	27.93	0	0.00	27.85	15	13,499	0.11%
2018/08/01	10	28.30	0	0.00	28.75	10	13,583	0.07%
2018/07/31	34	28.99	10	28.85	28.75	24	13,850	0.17%
2018/07/30	14	29.10	10	28.25	28.50	4	13,957	0.03%
2018/07/27	13	29.06	4	29.35	29.50	9	13,909	0.06%
2018/07/26	4	29.15	20	29.53	29.55	-16	13,809	-0.12%
2018/07/25	10	27.55	13	28.27	28.60	-3	13,605	-0.02%
2018/07/24	13	27.14	1	27.30	27.30	12	13,400	0.09%
2018/07/23	10	25.60	26	26.06	26.70	-16	13,305	-0.12%
2018/07/20	0	0.00	2	25.70	25.45	-2	13,244	-0.02%
2018/07/19	20	26.26	0	0.00	26.25	20	13,169	0.15%
2018/07/18	11	26.55	4	27.15	26.30	7	13,140	0.05%
2018/07/17	8	27.85	2	27.55	28.35	6	12,987	0.05%
2018/07/16	2	28.23	20	27.95	27.95	-18	12,827	-0.14%
2018/07/13	0	0.00	1	29.40	28.70	-1	12,747	-0.01%
2018/07/12	0	0.00	2	29.50	29.70	-2	12,715	-0.02%
2018/07/10	2	28.85	0	0.00	29.00	2	12,559	0.02%
2018/07/09	1	28.75	2	28.85	28.75	-1	12,554	-0.01%
2018/07/06	14	29.40	0	0.00	28.95	14	12,464	0.11%
2018/07/05	0	0.00	8	31.01	29.80	-8	12,239	-0.07%
2018/07/04	3	32.00	12	31.83	32.00	-9	12,022	-0.07%
2018/07/03	80	34.36	63	32.65	31.40	17	11,762	0.14%
2018/07/02	25	31.92	32.8	32.82	33.05	-7.8	10,803	-0.07%
2018/06/29	2	29.30	10	30.25	30.05	-8	10,327	-0.08%
2018/06/28	2	28.65	30	28.50	28.10	-28	10,164	-0.28%
2018/06/27	33	29.45	4	30.10	28.70	29	10,090	0.29%
2018/06/22	0	0.00	1	29.85	28.75	-1	9,839	-0.01%
2018/06/21	1	30.20	0	0.00	30.20	1	9,781	0.01%
2018/06/20	11	28.02	6	28.11	28.00	5	9,678	0.05%
2018/06/19	0	0.00	10	29.60	29.30	-10	9,551	-0.10%
2018/06/15	4	30.28	13	30.17	30.05	-9	9,513	-0.09%
2018/06/14	1	31.00	4	31.39	30.40	-3	9,442	-0.03%
2018/06/12	2	30.25	2	30.30	30.10	0	9,261	0.00%
2018/06/11	1	31.55	2	31.65	31.15	-1	9,137	-0.01%
2018/06/08	1	30.30	0	0.00	30.60	1	9,001	0.01%
2018/06/07	98	31.85	205	32.14	30.40	-107	8,896	-1.20%	大賣/鉅額交易
2018/06/06	54	31.13	10.5	30.99	31.20	43.5	8,362	0.52%
2018/06/05	0	0.00	10	29.05	28.85	-10	8,033	-0.12%
2018/06/04	2	30.33	0	0.00	29.75	2	7,931	0.03%
2018/05/31	38	30.50	41	31.08	29.15	-3	7,709	-0.04%
2018/05/30	109	29.78	81	30.16	30.40	28	7,314	0.38%	大買/
2018/05/29	45	30.74	17	30.97	30.05	28	6,991	0.40%
2018/05/28	69	30.23	38	30.81	31.60	31	6,615	0.47%
2018/05/25	61	28.15	68	28.39	28.80	-7	6,007	-0.12%
2018/05/24	30	26.34	36	26.51	27.20	-6	5,375	-0.11%
2018/05/23	2	25.00	8	24.54	24.75	-6	4,844	-0.12%
2018/05/22	0	0.00	4	23.25	23.55	-4	4,373	-0.09%
2018/05/21	0	0.00	1	23.25	23.35	-1	4,181	-0.02%
2018/05/17	3	22.15	2	22.70	22.00	1	3,885	0.03%
2018/05/16	7	22.34	12	22.66	22.90	-5	3,734	-0.13%
2018/05/15	4	22.28	100	22.10	22.45	-96	3,591	-2.67%
2018/05/14	185	21.49	110	21.63	21.70	75	3,452	2.17%	大買/大賣/
2018/05/11	15	21.01	6	21.57	20.80	9	3,201	0.28%
2018/05/10	24	21.09	31	21.18	21.40	-7	3,004	-0.23%
2018/05/09	13	21.15	36	20.96	21.25	-23	2,931	-0.78%
2018/05/08	12	20.65	12	20.94	20.25	0	2,728	0.00%
2018/05/07	2	19.60	16	19.84	20.05	-14	2,354	-0.59%
2018/05/04	0	0.00	18	18.39	18.25	-18	2,142	-0.84%
2018/05/03	20	18.15	0	0.00	18.20	20	2,095	0.95%
2018/05/02	2	17.83	7	17.96	18.10	-5	2,070	-0.24%
2018/04/30	1	17.20	0	0.00	17.35	1	2,039	0.05%
2018/04/25	1	16.90	7	16.85	16.90	-6	2,097	-0.29%
2018/04/23	1	17.60	0	0.00	17.50	1	2,230	0.04%
2018/04/20	1	17.80	0	0.00	17.80	1	2,226	0.04%
2018/04/19	1	17.90	4	18.00	17.95	-3	2,248	-0.13%
2018/04/18	6	18.32	1	18.05	17.85	5	2,290	0.22%
2018/04/17	17	18.17	3	18.10	18.35	14	2,321	0.60%
2018/03/31	1	17.90	0	0.00	17.90	1	3,036	0.03%
2018/03/30	2	17.85	0	0.00	17.70	2	3,149	0.06%
2018/03/29	1	17.90	0	0.00	17.75	1	3,281	0.03%
2018/03/22	1	18.20	0	0.00	18.15	1	4,698	0.02%
2018/03/21	1	18.50	5	18.70	18.35	-4	5,349	-0.07%
2018/03/20	0	0.00	3	18.55	18.55	-3	5,551	-0.05%
2018/03/16	0	0.00	1	19.00	19.00	-1	5,824	-0.02%
2018/03/12	2	18.90	0	0.00	18.80	2	6,081	0.03%
2018/03/07	5	19.05	0	0.00	18.85	5	6,129	0.08%
2018/03/06	0	0.00	5	19.45	19.45	-5	6,169	-0.08%
2018/03/02	0	0.00	10	18.80	18.80	-10	6,177	-0.16%
2018/03/01	7	18.89	0	0.00	18.90	7	6,203	0.11%
2018/02/23	1	19.80	13	19.71	19.70	-12	6,531	-0.18%
2018/02/12	2	17.83	1	17.95	17.95	1	6,962	0.01%
2018/02/09	0	0.00	1	17.00	17.35	-1	7,004	-0.01%
2018/02/07	0	0.00	11	18.16	17.95	-11	6,990	-0.16%
2018/02/06	5	17.60	35	18.55	17.65	-30	6,970	-0.43%
2018/02/05	3	19.25	0	0.00	19.55	3	6,926	0.04%
2018/01/31	0	0.00	1	20.15	20.20	-1	7,016	-0.01%
2018/01/29	0	0.00	5	20.50	20.35	-5	7,082	-0.07%
2018/01/25	0	0.00	20	20.45	20.30	-20	7,134	-0.28%
2018/01/24	4	20.45	1	20.45	20.30	3	7,191	0.04%
2018/01/23	5	20.66	0	0.00	20.30	5	7,367	0.07%
2018/01/22	5	20.80	1	20.90	20.70	4	7,401	0.05%
2018/01/18	14	21.44	1	21.70	21.45	13	7,455	0.17%
2018/01/17	0	0.00	1	21.65	21.50	-1	7,445	-0.01%
2018/01/16	3	20.95	8	20.95	20.95	-5	7,459	-0.07%
2018/01/15	5	21.15	0	0.00	21.00	5	7,507	0.07%
2018/01/12	1	21.50	1	21.60	21.40	0	7,587	0.00%
2018/01/11	2	21.65	0	0.00	21.65	2	7,709	0.03%
2018/01/10	0	0.00	1	20.65	20.85	-1	7,950	-0.01%
2018/01/08	6	20.93	16	21.03	20.70	-10	8,145	-0.12%
2018/01/05	26	21.91	18	21.65	21.65	8	8,371	0.10%
2018/01/04	19	22.30	12	22.62	22.55	7	8,221	0.09%
2018/01/03	10	21.63	20	21.59	21.45	-10	7,920	-0.13%
2018/01/02	3	21.85	0	0.00	21.45	3	7,853	0.04%