瀚宇博 (5469)-安泰券商分點個股進出

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
54.8
漲跌
--
漲幅
0.00%
成交量
2,071張
產業
上市電子零組件類股▲1.00%
589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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/06/13	2	55.00	1	54.80	54.80	1	7,004	0.01%
2024/06/12	1	54.80	0	0.00	54.80	1	7,038	0.01%
2024/06/07	0	0.00	5	55.30	55.20	-5	7,084	-0.07%
2024/06/06	1	56.10	0	0.00	55.60	1	7,150	0.01%
2024/06/05	6	56.50	0	0.00	56.50	6	7,169	0.08%
2024/06/03	7	57.66	9	58.23	57.40	-2	7,187	-0.03%
2024/05/31	0	0.00	12	60.32	59.20	-12	7,095	-0.17%
2024/05/30	2	59.35	1	58.60	58.50	1	6,965	0.01%
2024/05/29	2	60.20	49	60.22	60.20	-47	6,873	-0.68%
2024/05/28	0	0.00	2	58.50	59.20	-2	6,712	-0.03%
2024/05/27	0	0.00	5	57.40	58.00	-5	6,687	-0.07%
2024/05/24	5	56.70	0	0.00	56.90	5	6,631	0.08%
2024/05/23	3	59.00	2	58.15	57.10	1	6,600	0.02%
2024/05/22	0	0.00	5	57.60	58.00	-5	6,618	-0.08%
2024/05/21	22	57.58	1	57.70	57.40	21	6,543	0.32%
2024/05/20	2	56.90	3	56.30	55.70	-1	6,391	-0.02%
2024/05/17	0	0.00	6	55.87	55.10	-6	6,296	-0.10%
2024/05/16	52	58.51	10	58.82	56.70	42	6,230	0.67%
2024/05/15	23	59.87	5	59.96	58.60	18	6,239	0.29%
2024/05/14	5	56.30	0	0.00	56.60	5	6,045	0.08%
2024/05/13	0.2	54.70	1	54.70	55.40	-0.8	6,033	-0.01%
2024/05/08	0	0.00	2	55.30	55.50	-2	6,077	-0.03%
2024/05/06	2	54.30	0	0.00	54.50	2	6,276	0.03%
2024/05/03	5	55.50	0	0.00	54.30	5	6,448	0.08%
2024/04/30	2	56.50	0	0.00	56.10	2	6,464	0.03%
2024/04/29	2	56.20	1	56.70	56.70	1	6,448	0.02%
2024/04/26	2	55.40	0	0.00	55.20	2	6,445	0.03%
2024/04/24	2	55.00	0	0.00	55.60	2	6,451	0.03%
2024/04/23	1	54.30	0	0.00	54.50	1	6,463	0.02%
2024/04/22	0.1	55.20	0	0.00	54.40	0.1	6,473	0.00%
2024/04/19	1.2	55.62	6	55.62	55.70	-4.8	6,440	-0.07%
2024/04/18	0.2	56.50	0	0.00	56.60	0.2	6,405	0.00%
2024/04/17	1.2	56.73	0	0.00	56.60	1.2	6,406	0.02%
2024/04/16	1.3	56.65	3	57.20	56.70	-1.7	6,398	-0.03%
2024/04/15	0.7	58.43	0	0.00	58.40	0.7	6,339	0.01%
2024/04/12	1	59.00	0	0.00	58.90	1	6,323	0.02%
2024/04/11	2.5	58.46	5	59.28	59.50	-2.5	6,319	-0.04%
2024/04/10	5	60.56	0	0.00	60.20	5	6,284	0.08%
2024/04/08	0	0.00	1	61.90	62.00	-1	6,278	-0.02%
2024/04/03	11	61.19	3	61.07	61.30	8	6,339	0.13%
2024/04/02	1	61.20	2	61.55	61.20	-1	6,315	-0.02%
2024/03/29	3	61.93	5	62.20	60.80	-2	6,201	-0.03%
2024/03/28	7	64.50	21	65.19	63.20	-14	5,938	-0.24%
2024/03/27	4	62.40	1	63.40	63.60	3	5,614	0.05%
2024/03/26	11	60.80	0	0.00	60.90	11	5,491	0.20%
2024/03/25	3	62.77	6	63.80	62.50	-3	5,434	-0.06%
2024/03/22	12	63.70	0	0.00	62.40	12	5,361	0.22%
2024/03/21	9	66.17	10	67.69	67.00	-1	5,175	-0.02%
2024/03/20	0	0.00	19	63.87	64.90	-19	4,423	-0.43%
2024/03/19	2.4	59.38	13	59.77	59.00	-10.6	4,056	-0.26%
2024/03/18	0.2	55.79	2	56.60	56.50	-1.8	3,911	-0.05%
2024/03/14	0.1	55.00	0	0.00	55.20	0.1	3,855	0.00%
2024/03/13	1.2	54.55	0	0.00	54.70	1.2	3,876	0.03%
2024/03/12	2	54.40	0	0.00	55.00	2	3,920	0.05%
2024/03/11	4	53.55	0	0.00	53.30	4	3,909	0.10%
2024/03/08	0	0.00	5.2	55.73	54.90	-5.2	3,921	-0.13%
2024/03/07	5.2	57.70	0	0.00	57.40	5.2	4,168	0.12%
2024/03/05	3	58.03	0	0.00	58.30	3	4,428	0.07%
2024/03/04	1	57.60	0	0.00	57.80	1	4,425	0.02%
2024/03/01	4	57.60	3	57.50	57.50	1	4,423	0.02%
2024/02/29	0.5	57.00	0	0.00	56.60	0.5	4,403	0.01%
2024/02/26	1.5	57.67	0	0.00	57.80	1.5	4,359	0.03%
2024/02/23	7	59.53	7	58.80	58.40	0	4,341	0.00%
2024/02/22	1	62.00	2	62.40	62.00	-1	4,255	-0.02%
2024/02/21	0	0.00	5	61.80	62.10	-5	4,307	-0.12%
2024/02/20	1	63.10	1	62.50	62.50	0	4,307	0.00%
2024/02/19	1	62.00	5.1	61.21	62.00	-4.1	4,259	-0.10%
2024/02/16	4	61.53	27	61.76	61.50	-23	4,232	-0.54%
2024/02/15	1	59.50	0	0.00	60.00	1	4,144	0.02%
2024/02/05	1	58.50	0	0.00	58.60	1	4,096	0.02%
2024/02/02	0	0.00	1	58.40	58.40	-1	4,061	-0.02%
2024/02/01	2	57.20	0	0.00	57.50	2	4,019	0.05%
2024/01/31	0	0.00	1	56.60	57.00	-1	4,006	-0.02%
2024/01/30	2	57.00	1	56.90	56.70	1	4,010	0.02%
2024/01/29	1	57.80	2	57.70	57.80	-1	3,956	-0.03%
2024/01/26	7	56.96	1	56.80	57.00	6	3,827	0.16%
2024/01/23	1	55.00	0	0.00	55.30	1	3,953	0.03%
2024/01/19	0	0.00	1	53.50	53.80	-1	3,946	-0.03%
2024/01/17	0	0.00	10	53.89	53.60	-10	3,973	-0.25%
2024/01/16	5	54.40	0	0.00	54.90	5	3,965	0.13%
2024/01/12	1	53.80	0	0.00	53.70	1	3,976	0.03%
2024/01/09	0	0.00	1	54.40	54.60	-1	4,001	-0.02%
2024/01/04	0	0.00	1	55.40	55.80	-1	4,024	-0.02%
2024/01/03	1	55.60	1	56.10	55.40	0	4,078	0.00%
2024/01/02	2	55.15	1	55.00	55.40	1	4,104	0.02%
2023/12/29	6	55.17	1	55.10	55.30	5	4,103	0.12%
2023/12/28	1	54.40	0	0.00	54.20	1	4,022	0.02%
2023/12/27	2	54.05	0	0.00	54.20	2	4,021	0.05%
2023/12/26	0.2	54.00	0	0.00	54.20	0.2	4,024	0.00%
2023/12/25	1.1	53.74	0	0.00	54.00	1.1	4,015	0.03%
2023/12/22	1	55.00	0	0.00	54.50	1	4,009	0.02%
2023/12/20	1	55.90	0	0.00	55.60	1	3,986	0.03%
2023/12/19	2	56.05	0	0.00	56.00	2	3,976	0.05%
2023/12/18	1	58.10	1	58.20	57.90	0	3,957	0.00%
2023/12/14	0	0.00	6	62.83	63.00	-6	3,881	-0.15%
2023/12/12	1	61.70	1	61.60	61.60	0	3,936	0.00%
2023/12/11	0	0.00	2	61.40	61.40	-2	3,996	-0.05%
2023/12/08	6	63.72	3.5	63.29	63.20	2.5	4,038	0.06%
2023/12/07	0.2	62.90	6	63.50	63.70	-5.8	4,058	-0.14%
2023/12/06	2	63.10	10	63.00	62.90	-8	4,065	-0.20%
2023/12/05	1.5	61.13	2	61.20	62.10	-0.5	4,062	-0.01%
2023/12/04	1.2	63.72	5.1	63.91	62.90	-3.9	4,137	-0.10%
2023/12/01	3	59.07	4	58.58	59.10	-1	4,059	-0.02%
2023/11/30	15	56.70	2	57.10	56.80	13	4,112	0.32%
2023/11/29	5	55.84	2	55.85	56.00	3	4,055	0.07%
2023/11/28	1.2	55.12	0	0.00	55.10	1.2	4,096	0.03%
2023/11/24	1	55.60	2	55.20	55.30	-1	4,212	-0.02%
2023/11/22	1	54.90	0	0.00	54.80	1	4,270	0.02%
2023/11/21	1	57.50	1	55.30	55.30	0	4,299	0.00%
2023/11/20	2	55.70	1	56.00	56.10	1	4,373	0.02%
2023/11/17	1	55.00	2	55.00	55.20	-1	4,361	-0.02%
2023/11/15	1	54.20	1	53.70	53.70	0	4,515	0.00%
2023/11/13	0.2	52.90	0	0.00	53.00	0.2	4,744	0.00%
2023/11/10	1	53.40	0	0.00	53.30	1	4,800	0.02%
2023/11/09	0.1	54.40	0	0.00	54.50	0.1	4,906	0.00%
2023/11/08	8	54.96	0	0.00	54.60	8	4,939	0.16%
2023/11/07	1	55.90	0	0.00	55.10	1	5,035	0.02%
2023/11/03	6	55.48	0	0.00	54.70	6	5,245	0.11%
2023/11/02	1	56.50	2	56.30	56.20	-1	5,263	-0.02%
2023/11/01	3	55.30	0	0.00	55.20	3	5,253	0.06%
2023/10/31	6	56.70	1	57.90	55.70	5	5,125	0.10%
2023/10/26	1	53.80	3	54.13	54.00	-2	5,108	-0.04%
2023/10/25	0	0.00	10	54.80	54.90	-10	5,103	-0.20%
2023/10/24	0.1	53.80	5	54.10	54.50	-4.9	5,117	-0.10%
2023/10/13	2	55.00	2	54.20	54.20	0	6,203	0.00%
2023/10/12	1	55.60	1	55.60	55.40	0	6,578	0.00%
2023/10/11	0.4	54.85	2	54.60	55.20	-1.6	6,710	-0.02%
2023/10/06	11	58.38	0	0.00	56.40	11	6,638	0.17%
2023/10/05	1	58.60	0	0.00	58.90	1	6,601	0.02%
2023/10/03	7	59.67	1	60.10	59.50	6	6,600	0.09%
2023/10/02	4	60.45	2	60.40	60.40	2	6,605	0.03%
2023/09/28	0	0.00	1	59.50	59.40	-1	6,596	-0.02%
2023/09/25	1	59.60	1	60.40	60.40	0	6,629	0.00%
2023/09/22	1	58.40	1	59.00	58.50	0	6,613	0.00%
2023/09/21	0	0.00	20	58.78	58.50	-20	6,655	-0.30%
2023/09/20	0	0.00	1	60.50	59.40	-1	6,790	-0.01%
2023/09/19	2	61.75	3	61.43	61.30	-1	6,775	-0.01%
2023/09/18	2	61.65	10.8	61.50	60.90	-8.8	6,806	-0.13%
2023/09/15	2	61.25	3	60.70	60.80	-1	6,861	-0.01%
2023/09/14	3	60.30	2	60.10	60.50	1	6,871	0.01%
2023/09/13	3	59.77	3	59.70	60.10	0	6,876	0.00%
2023/09/12	3	58.23	2	59.10	59.10	1	6,857	0.01%
2023/09/07	1	59.70	6	58.67	59.40	-5	6,658	-0.08%
2023/09/06	2	58.35	4	58.63	58.80	-2	6,563	-0.03%
2023/09/05	10	56.49	8.2	56.94	57.50	1.8	6,516	0.03%
2023/09/04	0	0.00	1	55.00	55.00	-1	6,285	-0.02%
2023/08/31	1	54.70	3	55.03	55.20	-2	6,233	-0.03%
2023/08/30	1	53.50	1	53.90	53.90	0	6,198	0.00%
2023/08/29	0	0.00	3	52.10	52.70	-3	6,168	-0.05%
2023/08/25	1	53.70	2	53.80	54.00	-1	6,187	-0.02%
2023/08/24	0	0.00	7	53.90	53.70	-7	6,151	-0.11%
2023/08/23	5	54.94	5	54.84	54.60	0	6,020	0.00%
2023/08/22	0	0.00	6	54.33	54.80	-6	6,010	-0.10%
2023/08/21	7	54.56	9	54.66	54.70	-2	5,967	-0.03%
2023/08/18	2	53.50	2	53.70	53.30	0	5,889	0.00%
2023/08/17	4	53.00	14	53.11	54.20	-10	5,784	-0.17%
2023/08/15	4	51.15	5	52.00	52.20	-1	5,601	-0.02%
2023/08/14	1	49.80	4	50.10	50.40	-3	5,497	-0.05%
2023/08/11	1	50.80	0	0.00	50.80	1	5,473	0.02%
2023/08/10	13	50.43	2	50.30	50.30	11	5,409	0.20%
2023/08/09	2	50.70	2	50.80	50.80	0	5,299	0.00%
2023/08/08	2	49.78	1.1	49.52	49.95	0.9	5,202	0.02%
2023/08/07	3	49.28	4	49.35	49.75	-1	5,164	-0.02%
2023/08/02	1.4	47.76	0	0.00	47.60	1.4	5,135	0.03%
2023/08/01	0.1	48.95	0	0.00	48.95	0.1	5,127	0.00%
2023/07/27	2	49.53	1	49.40	49.20	1	5,086	0.02%
2023/07/25	2	51.10	4	50.14	50.70	-2	4,978	-0.04%
2023/07/24	5	48.84	7	49.14	49.20	-2	4,760	-0.04%
2023/07/21	0	0.00	1	47.00	47.50	-1	4,657	-0.02%
2023/07/20	5	47.46	0	0.00	46.80	5	4,612	0.11%
2023/07/19	1	47.75	4	49.31	47.55	-3	4,538	-0.07%
2023/07/18	11	49.52	8	52.68	50.20	3	4,397	0.07%
2023/07/17	11	53.68	11	54.05	54.40	0	3,923	0.00%
2023/07/14	7	49.09	3	49.50	49.50	4	3,526	0.11%
2023/07/10	0	0.00	1	47.30	47.65	-1	3,338	-0.03%
2023/07/07	1	47.85	0	0.00	48.10	1	3,346	0.03%
2023/07/06	1	48.70	0	0.00	48.50	1	3,390	0.03%
2023/07/05	2	48.70	3	48.20	48.05	-1	3,435	-0.03%
2023/07/04	2	47.80	0	0.00	48.00	2	3,524	0.06%
2023/07/03	3	48.73	2	48.65	48.65	1	3,480	0.03%
2023/06/30	0	0.00	24	47.80	48.05	-24	3,428	-0.70%
2023/06/29	0	0.00	3	48.08	48.35	-3	3,397	-0.09%
2023/06/28	26	48.31	3	48.10	48.20	23	3,311	0.69%
2023/06/27	2	47.05	3.9	46.60	46.70	-1.9	3,114	-0.06%
2023/06/26	1	46.40	3	46.62	46.70	-2	3,031	-0.07%
2023/06/21	0	0.00	2	46.25	45.60	-2	2,969	-0.07%
2023/06/20	2	44.98	4	45.20	45.20	-2	2,867	-0.07%
2023/06/16	2	43.60	14	44.12	44.05	-12	2,707	-0.44%
2023/06/13	3	42.92	3	43.22	43.25	0	2,596	0.00%
2023/06/12	1	42.35	0	0.00	42.30	1	2,541	0.04%
2023/06/09	19	43.88	2	43.98	44.00	17	2,453	0.69%
2023/06/08	0	0.00	1	43.40	43.20	-1	2,267	-0.04%
2023/06/07	1	43.45	79	43.69	43.55	-78	2,246	-3.47%
2023/06/06	0	0.00	1	43.15	43.25	-1	2,205	-0.05%
2023/06/05	0	0.00	1	43.05	43.30	-1	2,195	-0.05%
2023/06/02	1	42.20	2	42.50	42.35	-1	2,151	-0.05%
2023/06/01	1	42.45	1	42.80	42.80	0	2,132	0.00%
2023/05/31	1	42.40	1	42.20	42.20	0	2,097	0.00%
2023/05/30	1	41.65	0	0.00	41.60	1	2,032	0.05%
2023/05/29	3	41.50	3	41.73	41.75	0	2,016	0.00%
2023/05/26	1	41.80	1	41.00	40.80	0	1,999	0.00%
2023/05/25	3	42.05	3.1	42.38	42.40	-0.1	1,945	-0.01%
2023/05/24	4	41.48	3	41.60	41.70	1	1,895	0.05%
2023/05/23	0	0.00	6	40.86	40.90	-6	1,864	-0.32%
2023/05/22	7	40.70	5	40.71	40.80	2	1,870	0.11%
2023/05/19	0	0.00	10	39.85	39.80	-10	1,846	-0.54%
2023/05/18	0	0.00	1	39.60	39.95	-1	1,843	-0.05%
2023/05/17	1	39.95	5	40.00	39.90	-4	1,819	-0.22%
2023/05/16	1	39.30	0	0.00	39.70	1	1,785	0.06%
2023/05/12	0	0.00	1	39.00	39.50	-1	1,717	-0.06%
2023/05/11	1	39.05	0	0.00	38.60	1	1,673	0.06%
2023/05/09	0	0.00	1	39.20	38.90	-1	1,611	-0.06%
2023/05/08	2	39.05	2	39.00	38.90	0	1,586	0.00%
2023/05/05	1	38.75	0	0.00	38.45	1	1,547	0.06%
2023/05/04	0	0.00	2	38.93	39.10	-2	1,518	-0.13%
2023/04/27	0	0.00	2	37.45	37.65	-2	1,412	-0.14%
2023/04/26	2	37.40	0	0.00	37.50	2	1,403	0.14%
2023/04/21	0	0.00	6	37.93	37.25	-6	1,378	-0.44%
2023/04/19	0	0.00	1	38.60	38.45	-1	1,285	-0.08%
2023/04/14	0	0.00	1	38.30	38.25	-1	1,238	-0.08%
2023/04/13	0	0.00	1	39.20	38.60	-1	1,211	-0.08%
2023/04/12	2	39.40	2	39.00	39.00	0	1,182	0.00%
2023/04/11	4	38.85	10	38.76	38.85	-6	1,133	-0.53%
2023/04/10	5	37.91	2	37.70	37.70	3	1,047	0.29%
2023/04/07	3	37.12	4	37.23	37.25	-1	953	-0.10%
2023/04/06	0	0.00	25	35.60	35.60	-25	825	-3.03%
2023/03/27	0	0.00	26	35.50	35.55	-26	814	-3.19%
2023/03/24	2	35.65	2	35.75	35.75	0	822	0.00%
2023/03/22	0	0.00	89	34.95	34.95	-89	794	-11.21%
2023/03/21	1	35.00	1	34.95	34.95	0	790	0.00%
2023/03/20	0	0.00	127	34.36	34.40	-127	772	-16.45%	大賣/鉅額交易
2023/03/16	0	0.00	100	33.40	33.50	-100	773	-12.92%
2023/03/15	0	0.00	155	34.11	34.00	-155	782	-19.82%	大賣/鉅額交易
2023/03/06	0	0.00	1	35.35	35.45	-1	834	-0.12%
2023/02/14	0	0.00	10	33.40	33.30	-10	906	-1.10%
2023/02/13	2	32.90	0	0.00	32.95	2	923	0.22%
2023/02/07	1	33.65	0	0.00	33.55	1	1,101	0.09%
2023/02/01	1	33.20	1	33.20	33.20	0	1,324	0.00%
2023/01/12	1	32.00	0	0.00	32.05	1	1,287	0.08%
2023/01/06	0	0.00	1	32.00	31.95	-1	1,273	-0.08%
2023/01/05	0	0.00	1	31.90	31.75	-1	1,290	-0.08%
2022/12/23	1	31.45	0	0.00	31.65	1	1,315	0.08%
2022/12/16	1	32.95	1	32.90	32.80	0	1,331	0.00%
2022/12/15	0	0.00	5	33.35	33.30	-5	1,318	-0.38%
2022/12/07	1	33.75	0	0.00	33.35	1	1,304	0.08%
2022/12/06	1	35.05	1	34.85	34.15	0	1,304	0.00%
2022/12/05	3	35.62	3	35.55	35.35	0	1,281	0.00%
2022/12/02	4	35.10	4	35.11	35.20	0	1,274	0.00%
2022/12/01	2	34.88	3	34.83	34.75	-1	1,254	-0.08%
2022/11/30	6	34.41	15	34.55	34.25	-9	1,244	-0.72%
2022/11/25	0	0.00	1	34.05	34.05	-1	1,233	-0.08%
2022/11/23	2	34.10	2	34.00	33.80	0	1,226	0.00%
2022/11/22	2	34.03	2	33.90	33.95	0	1,222	0.00%
2022/11/21	4	34.40	4	34.34	34.15	0	1,220	0.00%
2022/11/18	5	34.60	5	34.61	34.25	0	1,209	0.00%
2022/11/17	4	34.43	11	34.49	34.80	-7	1,194	-0.59%
2022/11/16	2	34.10	10	34.13	34.35	-8	1,184	-0.68%
2022/11/15	1	33.85	1	34.05	34.10	0	1,155	0.00%
2022/11/14	14	33.74	4	33.75	33.85	10	1,153	0.87%
2022/11/11	14	34.00	4	33.95	33.65	10	1,144	0.87%
2022/11/10	6	33.94	6	33.85	33.75	0	1,131	0.00%
2022/11/09	5	33.90	6	33.83	33.70	-1	1,136	-0.09%
2022/11/07	1	33.45	1	33.45	33.55	0	1,132	0.00%
2022/11/04	1	33.60	1	33.40	33.40	0	1,093	0.00%
2022/11/03	5	33.23	5	33.13	33.40	0	1,062	0.00%
2022/11/02	5	32.46	5	32.38	33.05	0	1,017	0.00%
2022/11/01	1	29.50	1	31.60	31.60	0	851	0.00%
2022/10/31	0	0.00	0	28.80	28.75	0	813	0.00%
2022/10/28	1	28.40	0	0.00	28.15	1	833	0.12%
2022/10/26	0	0.00	1	28.20	27.70	-1	846	-0.12%
2022/10/19	1	28.80	0	0.00	28.75	1	851	0.12%
2022/10/17	0	0.00	1	28.15	28.30	-1	851	-0.12%
2022/10/05	1	29.90	0	0.00	29.80	1	837	0.12%
2022/09/28	1	28.55	0	0.00	28.55	1	844	0.12%
2022/09/16	1	31.20	0	0.00	31.20	1	859	0.12%
2022/09/06	6	31.53	0	0.00	31.45	6	905	0.66%
2022/08/31	5	32.85	0	0.00	32.75	5	889	0.56%
2022/08/09	0	0.00	1	29.50	29.75	-1	795	-0.13%
2022/08/03	0	0.00	5	31.60	31.60	-5	760	-0.66%
2022/07/26	2	32.43	0	0.00	32.35	2	860	0.23%
2022/07/25	1	33.15	0	0.00	33.15	1	868	0.12%
2022/07/20	5	32.85	0	0.00	32.60	5	881	0.57%
2022/07/11	5	30.95	0	0.00	30.90	5	877	0.57%
2022/06/30	0	0.00	1	31.80	31.65	-1	920	-0.11%
2022/06/28	1	33.50	0	0.00	33.15	1	920	0.11%
2022/06/23	0	0.00	2	32.55	32.20	-2	939	-0.21%
2022/06/20	2	32.80	0	0.00	32.55	2	919	0.22%
2022/06/13	0	0.00	66	35.27	35.10	-66	907	-7.27%
2022/06/08	0	0.00	4	36.55	36.50	-4	920	-0.43%
2022/06/01	0	0.00	1	37.25	37.05	-1	970	-0.10%
2022/05/24	0	0.00	35	36.25	36.05	-35	1,058	-3.31%
2022/05/18	1	36.55	1	36.55	36.60	0	1,284	0.00%
2022/05/17	1	36.20	1	35.95	36.30	0	1,349	0.00%
2022/05/16	0	0.00	8	35.61	35.75	-8	1,351	-0.59%
2022/05/12	1	34.00	0	0.00	33.85	1	1,342	0.07%
2022/05/10	4	35.30	0	0.00	35.25	4	1,316	0.30%
2022/05/09	6	35.92	0	0.00	35.40	6	1,311	0.46%
2022/05/05	0	0.00	1	38.55	38.35	-1	1,270	-0.08%
2022/05/04	1	38.25	0	0.00	37.95	1	1,266	0.08%
2022/04/26	2	39.40	0	0.00	39.35	2	1,233	0.16%
2022/04/22	1	40.35	0	0.00	40.25	1	1,240	0.08%
2022/04/20	0	0.00	1	40.15	40.35	-1	1,251	-0.08%
2022/04/13	2	40.65	0	0.00	40.95	2	1,318	0.15%
2022/04/11	2	39.88	0	0.00	39.70	2	1,327	0.15%
2022/04/07	1	41.10	0	0.00	40.75	1	1,314	0.08%
2022/03/23	0	0.00	2	43.10	43.40	-2	1,393	-0.14%
2022/03/22	1	42.65	0	0.00	42.80	1	1,385	0.07%
2022/03/16	3	41.30	0	0.00	41.25	3	1,411	0.21%
2022/03/15	0	0.00	1	41.65	41.60	-1	1,424	-0.07%
2022/03/08	1	41.90	0	0.00	41.35	1	1,486	0.07%
2022/03/07	1	42.75	0	0.00	42.65	1	1,469	0.07%
2022/03/03	1	44.65	0	0.00	44.60	1	1,491	0.07%
2022/03/01	0	0.00	4	45.05	44.90	-4	1,509	-0.27%
2022/02/25	0	0.00	2	44.70	44.70	-2	1,504	-0.13%
2022/02/24	1.4	44.57	0	0.00	44.10	1.4	1,501	0.09%
2022/02/23	7	44.74	4	45.05	44.95	3	1,485	0.20%
2022/02/22	13	44.75	1	44.60	44.90	12	1,495	0.80%
2022/02/21	0	0.00	11	44.28	44.60	-11	1,433	-0.77%
2022/02/18	0	0.00	1.4	44.23	44.40	-1.4	1,465	-0.09%
2022/02/17	10	43.80	2	43.83	43.80	8	1,676	0.48%
2022/02/14	1	42.00	0	0.00	41.95	1	1,751	0.06%
2022/02/10	0	0.00	2	43.25	43.30	-2	1,807	-0.11%
2022/01/25	3	41.77	0	0.00	41.60	3	1,960	0.15%
2022/01/21	1	42.65	5	43.00	42.55	-4	1,980	-0.20%
2022/01/17	1	42.80	1	43.15	43.20	0	1,996	0.00%
2022/01/11	2	42.88	0	0.00	42.80	2	1,972	0.10%
2022/01/07	10	43.53	0	0.00	43.50	10	1,951	0.51%
2022/01/06	0	0.00	1	44.40	44.25	-1	1,934	-0.05%
2022/01/03	10	45.30	0	0.00	45.05	10	1,912	0.52%
2021/12/28	2	45.78	11	45.50	45.45	-9	1,921	-0.47%
2021/12/27	1	45.70	3	45.65	45.60	-2	1,941	-0.10%
2021/12/24	1	45.35	1	45.35	45.25	0	1,963	0.00%
2021/12/23	2	44.55	0	0.00	44.60	2	1,925	0.10%
2021/12/16	0	0.00	5	44.50	44.25	-5	1,983	-0.25%
2021/12/15	3	44.40	5	44.34	44.15	-2	1,987	-0.10%
2021/12/10	10	44.75	0	0.00	44.70	10	1,982	0.50%
2021/12/06	1	44.60	0	0.00	44.85	1	1,989	0.05%
2021/12/02	1	44.95	0	0.00	44.60	1	2,000	0.05%
2021/11/30	1	44.55	0	0.00	44.55	1	1,997	0.05%
2021/11/29	0	0.00	1	44.30	44.30	-1	1,992	-0.05%
2021/11/26	3	44.55	0	0.00	44.45	3	1,972	0.15%
2021/11/25	0	0.00	1	46.00	45.50	-1	1,953	-0.05%
2021/11/23	0	0.00	0.2	45.90	45.90	-0.2	1,949	-0.01%
2021/11/19	0	0.00	5	45.85	45.70	-5	1,923	-0.26%
2021/11/16	16	47.31	11	47.35	47.15	5	1,842	0.27%
2021/11/15	5	45.01	8	45.88	46.50	-3	1,600	-0.19%
2021/11/12	0	0.00	1	44.60	44.30	-1	1,540	-0.06%
2021/11/11	1	44.10	1	44.00	43.60	0	1,526	0.00%
2021/11/10	0	0.00	1	43.80	44.00	-1	1,574	-0.06%
2021/11/09	1	44.50	0	0.00	44.65	1	1,609	0.06%
2021/11/08	0	0.00	11	43.86	44.10	-11	1,610	-0.68%
2021/11/05	4	43.60	5	43.70	43.90	-1	1,677	-0.06%
2021/11/03	0	0.00	1	43.30	43.30	-1	1,714	-0.06%
2021/11/02	16	43.27	1	43.80	42.65	15	1,793	0.84%
2021/11/01	0	0.00	1	42.60	42.90	-1	1,853	-0.05%
2021/10/29	1.6	41.77	0	0.00	41.70	1.6	1,851	0.09%
2021/10/27	0	0.00	1	41.45	41.60	-1	1,899	-0.05%
2021/10/25	1	40.50	0	0.00	40.75	1	1,914	0.05%
2021/10/20	0	0.00	1	40.35	40.30	-1	2,004	-0.05%
2021/10/19	1	40.10	0	0.00	40.40	1	2,028	0.05%
2021/10/18	0	0.00	2	39.75	39.70	-2	2,053	-0.10%
2021/10/14	5	39.00	0	0.00	39.10	5	2,155	0.23%
2021/10/13	3	39.75	0	0.00	38.90	3	2,194	0.14%
2021/10/12	0	0.00	16	39.93	39.55	-16	2,206	-0.73%
2021/10/08	31	40.54	0	0.00	40.20	31	2,231	1.39%
2021/10/06	2	38.73	0	0.00	38.65	2	2,547	0.08%
2021/10/05	2	38.95	0	0.00	39.30	2	2,620	0.08%
2021/10/04	0	0.00	1	39.05	38.80	-1	2,663	-0.04%
2021/10/01	1	39.95	1	40.20	39.75	0	2,695	0.00%
2021/09/28	1.3	41.64	0	0.00	42.00	1.3	2,742	0.05%
2021/09/27	0	0.00	3	42.77	42.85	-3	2,740	-0.11%
2021/09/24	1	43.35	0	0.00	43.30	1	2,768	0.04%
2021/09/22	1	42.15	0	0.00	42.20	1	2,824	0.04%
2021/09/17	0	0.00	1	42.90	43.00	-1	2,864	-0.03%
2021/09/13	0	0.00	1	42.70	42.65	-1	3,397	-0.03%
2021/09/10	2	43.13	1	42.60	42.55	1	3,453	0.03%
2021/09/09	13	41.15	0	0.00	41.20	13	3,464	0.38%
2021/09/03	1	42.35	0	0.00	42.30	1	3,652	0.03%
2021/09/02	0	0.00	2	42.55	42.00	-2	3,673	-0.05%
2021/08/30	0	0.00	30	41.75	41.75	-30	3,716	-0.81%
2021/08/27	0	0.00	50	41.45	41.45	-50	3,725	-1.34%
2021/08/26	0	0.00	1	41.60	41.55	-1	3,744	-0.03%
2021/08/25	1	41.55	70	41.52	41.60	-69	3,772	-1.83%
2021/08/24	3	41.38	1	41.50	41.00	2	3,815	0.05%
2021/08/23	1	40.95	20	41.45	41.60	-19	3,820	-0.50%
2021/08/19	1	41.30	0	0.00	40.80	1	3,831	0.03%
2021/08/17	1	40.85	0	0.00	40.60	1	3,882	0.03%
2021/08/13	3	43.30	0	0.00	41.95	3	3,894	0.08%
2021/08/11	1	46.70	1	47.30	46.75	0	4,172	0.00%
2021/08/09	0	0.00	1	49.30	48.15	-1	4,196	-0.02%
2021/08/06	1	49.00	6	49.45	49.30	-5	4,195	-0.12%
2021/08/05	3.2	49.68	2	49.35	49.55	1.2	4,156	0.03%
2021/08/04	2	48.40	0	0.00	48.35	2	4,121	0.05%
2021/08/03	1	48.25	71	48.08	48.30	-70	4,189	-1.67%
2021/08/02	1	48.00	32	47.91	48.30	-31	4,211	-0.74%
2021/07/29	0.2	47.85	0	0.00	47.85	0.2	4,246	0.00%
2021/07/28	0	0.00	1	47.30	47.50	-1	4,284	-0.02%
2021/07/26	0	0.00	1	47.65	47.90	-1	4,476	-0.02%
2021/07/23	0	0.00	2.2	47.06	47.30	-2.2	4,597	-0.05%
2021/07/22	2	47.10	0	0.00	47.10	2	4,676	0.04%
2021/07/21	18	46.87	12	46.17	46.25	6	4,687	0.13%
2021/07/20	5.3	46.87	0	0.00	46.65	5.3	4,682	0.11%
2021/07/19	2	47.60	0	0.00	47.60	2	4,685	0.04%
2021/07/16	0	0.00	4	48.26	48.40	-4	4,759	-0.08%
2021/07/15	3	48.25	0	0.00	48.25	3	4,889	0.06%
2021/07/14	0	0.00	11	48.38	48.20	-11	4,920	-0.22%
2021/07/13	10	50.47	3	50.60	49.05	7	4,891	0.14%
2021/07/12	3	49.40	4	49.29	49.15	-1	4,678	-0.02%
2021/07/09	4	48.58	6	48.42	48.45	-2	4,617	-0.04%
2021/07/08	3	48.10	0	0.00	48.00	3	4,671	0.06%
2021/07/07	4	47.93	2	47.50	47.65	2	4,704	0.04%
2021/07/06	0	0.00	6	48.10	48.15	-6	4,780	-0.13%
2021/07/05	2	47.95	0	0.00	48.40	2	5,033	0.04%
2021/07/02	6	47.42	0	0.00	47.30	6	5,123	0.12%
2021/07/01	0	0.00	4	47.35	47.15	-4	5,162	-0.08%
2021/06/30	25	47.62	3	47.65	47.60	22	5,155	0.43%
2021/06/29	1	47.75	1	47.95	47.55	0	5,173	0.00%
2021/06/28	0.4	47.30	2	47.95	48.00	-1.6	5,210	-0.03%
2021/06/25	3	47.97	1	47.75	47.55	2	5,209	0.04%
2021/06/24	6	48.28	10	48.00	48.15	-4	5,229	-0.08%
2021/06/23	6	48.02	4	48.48	48.40	2	5,236	0.04%
2021/06/22	17	48.45	9	48.53	47.65	8	5,254	0.15%
2021/06/21	2	45.50	0	0.00	46.05	2	5,322	0.04%
2021/06/18	1	46.50	0	0.00	46.60	1	5,441	0.02%
2021/06/17	0	0.00	2	46.00	46.05	-2	5,455	-0.04%
2021/06/16	0	0.00	2	45.23	45.20	-2	5,456	-0.04%
2021/06/15	3	45.60	0	0.00	45.85	3	5,487	0.05%
2021/06/11	0	0.00	7	45.18	45.15	-7	5,528	-0.13%
2021/06/10	0	0.00	30	44.80	44.80	-30	5,529	-0.54%
2021/06/09	2	44.60	33	44.66	44.25	-31	5,598	-0.55%
2021/06/07	0	0.00	10	43.80	43.70	-10	5,700	-0.18%
2021/06/03	0.2	44.65	2	45.00	44.65	-1.8	5,781	-0.03%
2021/06/02	6	44.53	1	44.40	44.65	5	5,812	0.09%
2021/06/01	4	45.09	4	45.26	45.15	0	5,826	0.00%
2021/05/31	4	44.48	4	44.40	44.40	0	5,866	0.00%
2021/05/28	1	44.40	1	44.40	44.40	0	5,942	0.00%
2021/05/26	0	0.00	2	43.95	43.90	-2	6,521	-0.03%
2021/05/25	1	43.85	1	44.20	44.10	0	6,577	0.00%
2021/05/24	1.4	43.41	0	0.00	43.50	1.4	6,656	0.02%
2021/05/21	3	43.67	2	43.68	43.60	1	6,773	0.01%
2021/05/20	12	44.94	4	44.21	43.40	8	6,861	0.12%
2021/05/19	0	0.00	3	42.60	43.35	-3	6,619	-0.05%
2021/05/18	1	41.95	1	41.05	42.10	0	6,594	0.00%
2021/05/17	1	39.25	1	39.30	38.95	0	6,581	0.00%
2021/05/14	2	41.00	4	40.94	40.55	-2	6,524	-0.03%
2021/05/13	1	40.95	0	0.00	40.30	1	6,499	0.02%
2021/05/12	1.3	41.89	0	0.00	40.50	1.3	6,468	0.02%
2021/05/11	1	43.85	5	44.24	43.15	-4	6,383	-0.06%
2021/05/07	3	46.03	1	46.15	46.25	2	6,321	0.03%
2021/05/06	24	44.88	2	45.23	45.00	22	6,318	0.35%
2021/05/05	21	45.85	1	45.15	45.25	20	6,321	0.32%
2021/05/04	2	45.45	9	44.72	45.65	-7	6,305	-0.11%
2021/05/03	1	48.50	2	47.90	47.90	-1	6,201	-0.02%
2021/04/29	2	50.70	13	50.77	49.70	-11	6,115	-0.18%
2021/04/28	4	51.00	6	51.12	51.10	-2	6,010	-0.03%
2021/04/27	7	50.06	0	0.00	49.70	7	6,008	0.12%
2021/04/26	3	50.10	10	50.40	50.20	-7	6,016	-0.12%
2021/04/23	0	0.00	1	50.00	49.95	-1	6,022	-0.02%
2021/04/22	2	50.90	5	50.64	49.45	-3	6,073	-0.05%
2021/04/21	1	52.90	2	52.00	51.60	-1	6,049	-0.02%
2021/04/20	0	0.00	2	50.40	51.40	-2	5,941	-0.03%
2021/04/19	3	50.40	4	50.35	50.40	-1	5,948	-0.02%
2021/04/16	2	49.75	0	0.00	50.00	2	5,981	0.03%
2021/04/15	1	49.70	1	49.75	49.70	0	5,993	0.00%
2021/04/14	3	48.52	8	49.68	49.30	-5	6,013	-0.08%
2021/04/13	8	51.30	8	50.98	50.40	0	5,978	0.00%
2021/04/12	0	0.00	10	52.12	51.90	-10	5,958	-0.17%
2021/04/09	16	52.96	1	53.10	53.10	15	5,898	0.25%
2021/04/08	2	51.80	3	51.10	51.90	-1	5,649	-0.02%
2021/04/07	2	50.20	2	49.58	50.20	0	5,523	0.00%
2021/04/06	4	49.25	7	49.31	49.35	-3	5,523	-0.05%
2021/04/01	0	0.00	5	49.37	49.25	-5	5,532	-0.09%
2021/03/31	0	0.00	5	49.55	49.35	-5	5,526	-0.09%
2021/03/26	0	0.00	2	49.25	49.35	-2	5,473	-0.04%
2021/03/25	7	49.15	3	49.05	48.75	4	5,488	0.07%
2021/03/24	33	50.49	19.3	50.58	50.10	13.7	5,418	0.25%
2021/03/23	5	50.00	2	49.50	50.10	3	5,105	0.06%
2021/03/22	1	49.00	31	48.89	48.80	-30	4,990	-0.60%
2021/03/19	15	47.93	60	47.96	48.20	-45	5,002	-0.90%
2021/03/18	0	0.00	23	48.42	48.45	-23	5,019	-0.46%
2021/03/17	20	48.50	2	48.23	48.10	18	5,086	0.35%
2021/03/16	1	47.60	0	0.00	47.45	1	5,151	0.02%
2021/03/15	2	47.75	15	47.80	47.90	-13	5,377	-0.24%
2021/03/12	0	0.00	1	47.05	47.10	-1	5,348	-0.02%
2021/03/11	54.3	46.74	4	46.70	46.75	50.3	5,456	0.92%
2021/03/10	6	46.78	1	46.50	46.45	5	5,480	0.09%
2021/03/09	0	0.00	11	45.83	46.20	-11	5,507	-0.20%
2021/03/08	2	46.35	0	0.00	46.05	2	5,647	0.04%
2021/03/05	10	46.40	4	46.35	46.10	6	5,728	0.10%
2021/03/04	0	0.00	1	46.85	46.60	-1	5,879	-0.02%
2021/03/03	0	0.00	10	46.25	46.30	-10	5,918	-0.17%
2021/03/02	1	46.75	3	47.05	46.10	-2	5,904	-0.03%
2021/02/26	39	45.87	8	46.47	46.20	31	5,786	0.54%
2021/02/25	4	45.90	0	0.00	45.55	4	5,606	0.07%
2021/02/24	0	0.00	20	45.69	45.35	-20	5,603	-0.36%
2021/02/23	18	44.86	2	44.95	45.30	16	5,524	0.29%
2021/02/22	0	0.00	4	44.78	44.80	-4	5,452	-0.07%
2021/02/19	2	44.25	0	0.00	44.20	2	5,366	0.04%
2021/02/18	0	0.00	2	43.40	43.80	-2	5,408	-0.04%
2021/02/17	1	42.75	1	43.00	43.10	0	5,543	0.00%
2021/02/05	10	42.10	2	42.30	42.15	8	5,587	0.14%
2021/02/03	20	42.50	0	0.00	42.40	20	5,774	0.35%
2021/02/02	2	42.10	3	42.13	42.10	-1	5,924	-0.02%
2021/02/01	0.4	40.90	0	0.00	41.55	0.4	6,010	0.01%
2021/01/29	3	41.83	0	0.00	41.30	3	6,148	0.05%
2021/01/28	0.2	42.20	0	0.00	42.00	0.2	6,151	0.00%
2021/01/25	0	0.00	2	42.30	42.30	-2	6,623	-0.03%
2021/01/22	2	41.60	0	0.00	41.80	2	6,615	0.03%
2021/01/20	2.8	42.29	3	41.75	41.65	-0.2	6,698	0.00%
2021/01/19	0	0.00	3	43.70	43.45	-3	6,623	-0.05%
2021/01/18	3.1	42.59	3	42.65	42.85	0.1	6,626	0.00%
2021/01/15	8	44.13	13	43.70	43.30	-5	6,674	-0.07%
2021/01/14	14	44.60	4	44.51	44.50	10	6,626	0.15%
2021/01/13	2.2	43.65	0	0.00	43.70	2.2	6,588	0.03%
2021/01/12	4	43.48	0	0.00	43.20	4	6,569	0.06%
2021/01/11	0	0.00	26	44.32	44.30	-26	6,566	-0.40%
2021/01/08	5	43.72	2	44.33	43.80	3	6,544	0.05%
2021/01/07	0	0.00	4	43.98	43.80	-4	6,606	-0.06%
2021/01/06	11.3	43.91	0	0.00	43.40	11.3	6,616	0.17%
2021/01/05	0	0.00	2	44.10	44.15	-2	6,611	-0.03%
2021/01/04	5.1	43.55	4	43.66	43.60	1.1	6,585	0.02%
2020/12/31	2	43.35	0	0.00	43.35	2	6,580	0.03%
2020/12/30	0.5	43.30	0.1	43.30	43.30	0.4	6,580	0.01%
2020/12/29	24.4	43.12	0	0.00	43.05	24.4	6,593	0.37%
2020/12/28	0	0.00	2	43.60	43.60	-2	6,551	-0.03%
2020/12/25	5	43.22	1	43.30	43.50	4	6,524	0.06%
2020/12/23	1	43.10	0	0.00	43.00	1	6,524	0.02%
2020/12/22	9.5	43.75	2	43.65	42.90	7.5	6,618	0.11%
2020/12/21	3	43.42	0	0.00	43.70	3	6,677	0.04%
2020/12/18	8	44.09	1	44.60	44.10	7	6,650	0.11%
2020/12/17	3.2	44.90	2	44.95	44.70	1.2	6,631	0.02%
2020/12/16	2	44.45	6	44.63	44.80	-4	6,606	-0.06%
2020/12/15	1	43.80	8	44.21	43.85	-7	6,726	-0.10%
2020/12/14	0	0.00	2.2	45.34	45.35	-2.2	6,671	-0.03%
2020/12/11	9.2	44.52	5	44.63	45.00	4.2	6,626	0.06%
2020/12/10	1.2	46.03	2	45.60	45.85	-0.8	6,549	-0.01%
2020/12/09	4	45.63	28	46.16	46.55	-24	6,431	-0.37%
2020/12/08	3.3	44.86	0	0.00	44.80	3.3	6,235	0.05%
2020/12/07	2.3	45.64	4	45.50	45.25	-1.7	6,283	-0.03%
2020/12/04	5.1	45.06	10	45.10	45.20	-4.9	6,218	-0.08%
2020/12/03	2.1	45.20	11	45.65	45.05	-8.9	6,188	-0.14%
2020/12/02	26	45.90	7	45.61	45.55	19	6,174	0.31%
2020/12/01	2	44.88	17	45.14	45.60	-15	6,077	-0.25%
2020/11/30	51	45.34	1	45.05	44.85	50	6,089	0.82%
2020/11/27	2	44.55	4	44.54	44.55	-2	6,023	-0.03%
2020/11/26	7	43.96	1	44.05	44.20	6	6,021	0.10%
2020/11/25	16.2	43.83	0.1	44.10	43.70	16.1	6,044	0.27%
2020/11/24	1.6	44.62	5	45.04	44.45	-3.4	6,024	-0.06%
2020/11/23	4	44.30	6	44.21	44.35	-2	5,947	-0.03%
2020/11/20	51	43.99	35	44.10	44.15	16	5,967	0.27%
2020/11/19	102	44.04	2	44.18	43.85	100	6,026	1.66%	大買/
2020/11/18	100	43.53	0	0.00	43.50	100	6,266	1.60%
2020/11/17	0.2	43.70	0.1	43.60	43.40	0.1	6,470	0.00%
2020/11/16	4	43.98	31	43.73	43.85	-27	6,809	-0.40%
2020/11/13	1.1	42.71	1	43.20	43.20	0.1	7,000	0.00%
2020/11/12	33.1	43.03	33	42.85	42.70	0.1	7,850	0.00%
2020/11/11	52.5	42.88	13.1	42.56	42.95	39.4	8,502	0.46%
2020/11/10	4	42.21	7.1	42.61	42.40	-3.1	8,790	-0.04%
2020/11/09	132.1	42.28	1	42.25	42.15	131.1	8,928	1.47%	大買/鉅額交易
2020/11/06	40.3	42.03	32	41.61	41.75	8.3	8,994	0.09%
2020/11/05	6	40.90	25	40.97	40.90	-19	8,920	-0.21%
2020/11/04	11.1	41.21	10	41.00	41.00	1.1	8,951	0.01%
2020/11/03	140.3	41.61	15	41.44	41.10	125.3	8,923	1.40%	大買/鉅額交易
2020/10/30	3	39.37	0	0.00	39.15	3	8,664	0.03%
2020/10/28	6	39.99	5	40.18	39.80	1	8,670	0.01%
2020/10/27	2	41.20	2	41.23	41.20	0	8,599	0.00%
2020/10/26	3	41.60	3	41.47	41.60	0	8,638	0.00%
2020/10/22	34	41.63	3	41.77	41.45	31	8,666	0.36%
2020/10/21	10	41.90	2	41.80	41.85	8	8,717	0.09%
2020/10/20	1	41.05	2	41.28	41.25	-1	8,842	-0.01%
2020/10/19	7	41.50	4	41.60	41.35	3	9,033	0.03%
2020/10/15	1	42.05	2	41.93	41.50	-1	9,288	-0.01%
2020/10/14	20	40.35	1	40.80	40.65	19	9,290	0.20%
2020/10/13	2	40.28	0	0.00	40.25	2	9,699	0.02%
2020/10/12	1	41.40	0	0.00	40.85	1	9,806	0.01%
2020/10/08	150	40.90	0	0.00	40.95	150	9,977	1.50%	大買/鉅額交易
2020/10/07	0	0.00	2	40.43	40.50	-2	10,162	-0.02%
2020/10/06	1	40.20	2	40.43	40.20	-1	10,697	-0.01%
2020/10/05	2	39.68	0	0.00	39.65	2	10,871	0.02%
2020/09/29	62	38.94	0	0.00	38.95	62	11,398	0.54%
2020/09/25	1	38.05	1	38.60	38.05	0	12,069	0.00%
2020/09/22	11	41.85	1	41.85	41.65	10	12,801	0.08%
2020/09/21	2	42.90	27	43.20	42.75	-25	12,838	-0.19%
2020/09/18	29	43.66	11	43.30	43.60	18	12,859	0.14%
2020/09/17	0	0.00	2	42.43	42.55	-2	12,775	-0.02%
2020/09/16	0	0.00	1	42.05	42.05	-1	12,830	-0.01%
2020/09/15	30	42.00	0	0.00	41.85	30	12,858	0.23%
2020/09/14	4	41.88	1	41.95	41.85	3	12,907	0.02%
2020/09/11	5	41.90	1	41.60	41.30	4	12,902	0.03%
2020/09/10	9	42.16	4	43.20	42.25	5	12,834	0.04%
2020/09/09	6	41.98	3	42.23	42.20	3	12,751	0.02%
2020/09/08	7	43.36	0	0.00	43.05	7	12,663	0.06%
2020/09/07	4	44.54	1	43.30	43.50	3	12,664	0.02%
2020/09/04	3	44.30	1	44.30	44.45	2	12,725	0.02%
2020/09/03	103	44.85	6.2	45.11	45.15	96.8	12,660	0.76%	大買/
2020/09/02	3	44.53	12	44.63	44.60	-9	12,555	-0.07%
2020/09/01	2	44.08	81	44.05	44.20	-79	12,478	-0.63%
2020/08/31	2	43.85	6	43.77	43.55	-4	12,403	-0.03%
2020/08/28	32	43.11	0	0.00	43.50	32	12,488	0.26%
2020/08/27	52	44.07	1	44.45	43.20	51	12,500	0.41%
2020/08/26	10	43.96	20	44.44	44.10	-10	12,464	-0.08%
2020/08/25	2	44.75	4	44.80	44.75	-2	12,496	-0.02%
2020/08/24	10	44.81	2	45.30	44.60	8	12,612	0.06%
2020/08/21	18	43.68	13	44.27	43.95	5	12,397	0.04%
2020/08/20	26	43.74	37	44.46	43.35	-11	12,262	-0.09%
2020/08/19	15	48.83	6	48.98	48.15	9	11,877	0.08%
2020/08/18	24	49.88	45	49.41	48.15	-21	11,533	-0.18%
2020/08/17	45	48.26	41	48.64	49.65	4	10,644	0.04%
2020/08/14	27	43.14	38	44.86	45.15	-11	9,929	-0.11%
2020/08/13	2	44.20	3	42.50	42.35	-1	9,575	-0.01%
2020/08/12	13	44.13	27	43.54	44.15	-14	9,310	-0.15%
2020/08/10	4	43.96	0	0.00	43.95	4	9,200	0.04%
2020/08/07	9	43.20	2	43.80	43.85	7	9,266	0.08%
2020/08/06	1	43.00	0	0.00	42.75	1	9,272	0.01%
2020/08/05	3	43.78	3	44.10	43.30	0	9,427	0.00%
2020/08/04	3	42.00	19	41.90	42.00	-16	9,637	-0.17%
2020/07/31	24	41.92	0	0.00	41.80	24	9,656	0.25%
2020/07/30	2	41.33	0	0.00	41.25	2	9,670	0.02%
2020/07/28	0	0.00	2	41.60	40.15	-2	9,660	-0.02%
2020/07/27	6	42.69	1	42.10	41.55	5	9,672	0.05%
2020/07/24	0	0.00	1	43.20	42.80	-1	9,622	-0.01%
2020/07/23	23	44.91	11	45.10	45.00	12	9,561	0.13%
2020/07/22	0	0.00	1	45.40	45.40	-1	9,399	-0.01%
2020/07/21	11	45.37	2	45.85	45.25	9	9,255	0.10%
2020/07/20	7	45.35	1	45.95	45.30	6	9,126	0.07%
2020/07/17	52	45.00	19	46.68	45.25	33	9,072	0.36%
2020/07/16	0	0.00	13	46.05	45.75	-13	8,704	-0.15%
2020/07/15	5	45.71	1	46.20	45.00	4	8,611	0.05%
2020/07/14	15	44.68	0	0.00	45.10	15	8,533	0.18%
2020/07/13	23	46.00	35.1	46.10	46.35	-12.1	8,375	-0.14%
2020/07/10	21	43.75	5	44.00	43.00	16	7,946	0.20%
2020/07/09	1	44.20	5	44.39	44.50	-4	7,828	-0.05%
2020/07/08	8	44.98	13.1	45.34	45.45	-5.1	7,619	-0.07%
2020/07/07	5.4	44.91	11	44.28	44.10	-5.6	7,491	-0.07%
2020/07/06	7	44.61	10	44.71	45.00	-3	7,417	-0.04%
2020/07/03	18.3	42.75	7	42.67	43.00	11.3	7,059	0.16%
2020/07/02	5	41.63	12.2	41.47	41.90	-7.2	6,805	-0.11%
2020/07/01	5	39.99	9	39.99	39.80	-4	6,455	-0.06%
2020/06/30	1	38.45	0	0.00	38.80	1	6,322	0.02%
2020/06/29	0	0.00	1	38.15	38.05	-1	6,286	-0.02%
2020/06/24	15	38.90	15	39.00	39.15	0	6,262	0.00%
2020/06/23	0	0.00	2	38.98	38.80	-2	6,272	-0.03%
2020/06/19	2	38.85	5	38.84	39.10	-3	6,389	-0.05%
2020/06/18	1	38.25	2	38.13	38.05	-1	6,387	-0.02%
2020/06/17	2.2	37.83	1	37.75	37.85	1.2	6,431	0.02%
2020/06/16	5	37.90	5	37.60	37.70	0	6,584	0.00%
2020/06/11	0	0.00	6	39.62	38.45	-6	6,803	-0.09%
2020/06/10	3	38.80	1	38.95	38.75	2	6,737	0.03%
2020/06/09	1	39.00	0	0.00	38.70	1	6,889	0.01%
2020/06/05	2	39.05	0	0.00	39.05	2	6,952	0.03%
2020/06/04	14	39.44	11	39.33	39.30	3	7,013	0.04%
2020/06/03	3	38.98	3	38.97	39.00	0	6,890	0.00%
2020/06/02	0	0.00	1	39.05	38.55	-1	6,857	-0.01%
2020/06/01	15	38.77	10	38.80	38.95	5	6,885	0.07%
2020/05/29	3	38.22	0	0.00	38.75	3	7,206	0.04%
2020/05/28	0	0.00	6	37.68	37.50	-6	7,077	-0.08%
2020/05/27	5.4	36.73	5	37.17	37.40	0.4	7,029	0.01%
2020/05/26	0.3	37.00	1	36.85	36.70	-0.7	6,982	-0.01%
2020/05/22	3	36.60	0	0.00	36.35	3	6,976	0.04%
2020/05/20	2.2	36.50	0	0.00	36.60	2.2	6,948	0.03%
2020/05/19	4	36.96	0	0.00	36.85	4	6,921	0.06%
2020/05/18	3.1	36.53	0	0.00	36.45	3.1	6,887	0.05%
2020/05/15	3	37.82	9	37.62	37.60	-6	6,813	-0.09%
2020/05/14	3	38.20	2	38.28	37.65	1	6,773	0.01%
2020/05/13	1	39.00	33	39.00	39.05	-32	6,663	-0.48%
2020/05/11	33	40.87	15	40.73	41.10	18	6,463	0.28%
2020/05/08	1	38.95	0	0.00	38.80	1	6,140	0.02%
2020/05/07	0	0.00	3	39.10	38.85	-3	6,126	-0.05%
2020/05/06	2	38.35	0	0.00	38.35	2	6,115	0.03%
2020/05/04	0	0.00	1	39.30	39.00	-1	6,133	-0.02%
2020/04/30	2.1	39.99	3.3	39.80	40.00	-1.2	6,145	-0.02%
2020/04/29	0.1	38.95	0	0.00	38.90	0.1	6,134	0.00%
2020/04/28	32	39.63	31	38.89	38.65	1	6,167	0.02%
2020/04/23	0	0.00	1	39.30	39.20	-1	6,150	-0.02%
2020/04/22	0	0.00	1	38.95	39.35	-1	6,099	-0.02%
2020/04/21	1	38.15	5	39.50	38.15	-4	6,082	-0.07%
2020/04/20	1	39.75	0	0.00	39.60	1	6,081	0.02%
2020/04/17	2	39.70	7	39.23	39.45	-5	6,056	-0.08%
2020/04/15	3	40.60	6	40.04	39.90	-3	5,908	-0.05%
2020/04/14	2	39.73	7	39.76	39.80	-5	5,819	-0.09%
2020/04/13	17	39.95	4	39.70	39.60	13	5,773	0.23%
2020/04/10	3	39.20	4	39.06	39.00	-1	5,704	-0.02%
2020/04/09	13	39.21	16	38.75	38.60	-3	5,704	-0.05%
2020/04/08	4	36.95	2	37.60	37.60	2	5,578	0.04%
2020/04/07	3	36.05	5	36.33	36.60	-2	5,546	-0.04%
2020/04/06	1	34.25	1	34.50	34.50	0	5,576	0.00%
2020/04/01	10	33.70	0	0.00	33.70	10	5,534	0.18%
2020/03/31	2	33.45	5	33.60	33.10	-3	5,529	-0.05%
2020/03/30	10	32.90	3	31.55	33.20	7	5,552	0.13%
2020/03/27	0	0.00	1	33.95	32.50	-1	5,567	-0.02%
2020/03/26	2	32.18	28	31.84	32.90	-26	5,468	-0.48%
2020/03/25	15	31.73	1	30.95	31.60	14	5,359	0.26%
2020/03/24	5	28.04	1	28.20	29.00	4	5,227	0.08%
2020/03/23	1	26.80	0	0.00	26.40	1	5,163	0.02%
2020/03/20	2	29.90	2	30.15	28.00	0	5,115	0.00%
2020/03/19	5	27.50	6	27.58	27.45	-1	4,974	-0.02%
2020/03/18	1	30.40	0	0.00	30.40	1	4,854	0.02%
2020/03/17	10	31.31	5	31.05	30.50	5	4,809	0.10%
2020/03/16	1	31.55	3	33.15	31.55	-2	4,763	-0.04%
2020/03/13	3	32.85	4	32.25	33.15	-1	4,720	-0.02%
2020/03/12	3	35.62	0	0.00	35.40	3	4,616	0.06%
2020/03/11	3	38.95	2	38.88	38.30	1	4,541	0.02%
2020/03/10	13	38.78	1	39.15	39.50	12	4,507	0.27%
2020/03/09	2	40.00	1	39.50	39.10	1	4,432	0.02%
2020/03/06	2	41.30	7	41.57	41.05	-5	4,384	-0.11%
2020/03/05	4.5	41.78	11	41.85	41.70	-6.5	4,371	-0.15%
2020/03/04	6	41.94	6	41.83	41.50	0	4,306	0.00%
2020/03/03	5	39.32	2	40.40	40.40	3	3,901	0.08%
2020/03/02	2	36.73	1	36.75	36.75	1	3,833	0.03%
2020/02/27	2	36.98	0	0.00	36.00	2	3,885	0.05%
2020/02/26	2	37.65	0	0.00	37.60	2	3,880	0.05%
2020/02/24	1	38.15	0	0.00	38.25	1	3,975	0.03%
2020/02/19	0	0.00	2	39.03	39.00	-2	4,223	-0.05%
2020/02/18	0	0.00	2	39.45	38.95	-2	4,387	-0.05%
2020/02/14	1	39.60	0	0.00	39.60	1	4,990	0.02%
2020/02/12	2	39.65	5	39.68	39.65	-3	5,443	-0.06%
2020/02/11	2	39.10	2	38.70	38.70	0	5,693	0.00%
2020/02/06	4	38.90	2	39.10	39.10	2	5,791	0.03%
2020/02/04	1	37.40	0	0.00	37.90	1	5,862	0.02%
2020/02/03	1	36.05	2	34.50	36.15	-1	5,972	-0.02%
2020/01/31	4.4	37.79	2	37.98	37.65	2.4	6,089	0.04%
2020/01/30	10	38.94	1	38.75	38.70	9	6,083	0.15%
2020/01/20	0	0.00	3	43.10	43.00	-3	6,059	-0.05%
2020/01/14	2	43.55	2	43.30	43.30	0	6,726	0.00%
2020/01/07	0	0.00	1	41.75	41.80	-1	7,462	-0.01%
2020/01/02	3	44.00	0	0.00	43.95	3	7,537	0.04%
2019/12/30	3	43.82	3	43.70	43.80	0	7,526	0.00%
2019/12/27	15	42.45	0	0.00	42.40	15	7,456	0.20%
2019/12/26	1	43.00	0	0.00	42.45	1	7,499	0.01%
2019/12/25	1	43.20	0	0.00	43.40	1	7,535	0.01%
2019/12/19	2	42.10	0	0.00	42.15	2	8,822	0.02%
2019/12/18	1	42.05	0	0.00	42.05	1	9,315	0.01%
2019/12/13	0	0.00	3	41.80	41.85	-3	9,674	-0.03%
2019/12/10	1	41.85	0	0.00	41.90	1	9,716	0.01%
2019/12/09	0	0.00	1	42.15	42.05	-1	9,701	-0.01%
2019/12/02	0	0.00	35	41.80	42.10	-35	9,907	-0.35%
2019/11/28	2	43.65	0	0.00	43.60	2	9,973	0.02%
2019/11/27	0	0.00	5	44.15	44.00	-5	10,066	-0.05%
2019/11/21	1	43.05	0	0.00	43.30	1	10,169	0.01%
2019/11/20	6	43.93	1	43.75	43.60	5	10,174	0.05%
2019/11/19	1	45.30	0	0.00	45.00	1	10,175	0.01%
2019/11/15	2	45.73	2	45.15	45.15	0	10,529	0.00%
2019/11/14	26	45.94	9	45.27	44.60	17	10,787	0.16%
2019/11/13	18	45.61	14	45.74	45.00	4	10,608	0.04%
2019/11/12	5	45.67	5	45.88	46.15	0	10,685	0.00%
2019/11/11	19	45.76	17	45.85	46.20	2	10,689	0.02%
2019/11/08	2	46.13	7	45.81	45.80	-5	10,661	-0.05%
2019/11/06	0.9	43.90	2	44.90	43.90	-1.1	10,756	-0.01%
2019/11/05	0	0.00	1	44.60	44.80	-1	10,814	-0.01%
2019/11/04	3	45.08	2.1	44.89	44.55	0.9	10,889	0.01%
2019/10/31	1	45.80	1	44.90	44.65	0	11,096	0.00%
2019/10/30	2	45.55	5	45.24	45.80	-3	11,260	-0.03%
2019/10/29	1	43.90	27	44.18	43.90	-26	11,419	-0.23%
2019/10/28	15	43.85	0	0.00	44.45	15	11,889	0.13%
2019/10/25	0	0.00	1	43.60	44.00	-1	12,331	-0.01%
2019/10/24	1	44.60	1	44.30	44.50	0	12,331	0.00%
2019/10/23	25	45.14	9	44.42	44.25	16	12,367	0.13%
2019/10/22	2	44.95	2	44.65	44.65	0	12,109	0.00%
2019/10/21	2	44.85	3	44.10	44.15	-1	12,029	-0.01%
2019/10/18	1	44.45	5	44.02	44.25	-4	11,964	-0.03%
2019/10/17	9	44.02	7.4	43.91	43.95	1.6	11,898	0.01%
2019/10/16	23	42.92	23	42.97	43.05	0	11,706	0.00%
2019/10/15	7	42.81	10	42.44	43.00	-3	11,656	-0.03%
2019/10/14	5	41.24	1	41.05	41.05	4	11,486	0.03%
2019/10/09	1	39.85	1	40.05	40.00	0	11,506	0.00%
2019/10/08	1	39.90	1	39.40	39.40	0	11,470	0.00%
2019/10/07	0	0.00	2	40.70	40.50	-2	11,391	-0.02%
2019/10/04	3	40.30	1	40.30	40.30	2	11,366	0.02%
2019/10/03	4	41.09	3	40.98	40.95	1	11,301	0.01%
2019/10/02	1	41.40	1	41.50	41.50	0	11,253	0.00%
2019/10/01	1	41.10	3	40.80	40.80	-2	11,251	-0.02%
2019/09/27	9	41.06	0	0.00	40.75	9	11,202	0.08%
2019/09/26	60	44.53	52	43.00	42.90	8	11,061	0.07%
2019/09/25	4	43.33	5.7	43.94	44.40	-1.7	10,781	-0.02%
2019/09/24	6	44.22	10	43.48	42.30	-4	10,420	-0.04%
2019/09/23	4	41.75	26	42.23	43.00	-22	9,990	-0.22%
2019/09/20	9	40.57	15	40.39	40.50	-6	9,512	-0.06%
2019/09/19	26	40.40	34	40.57	40.90	-8	9,340	-0.09%
2019/09/18	2	39.30	0	0.00	39.30	2	9,139	0.02%
2019/09/17	5	39.41	2	39.45	39.65	3	9,184	0.03%
2019/09/16	0	0.00	20	39.01	38.95	-20	9,198	-0.22%
2019/09/10	0	0.00	2	38.25	38.45	-2	9,456	-0.02%
2019/09/09	1	38.80	6.1	38.76	38.80	-5.1	9,595	-0.05%
2019/09/06	8	40.70	29	40.22	39.85	-21	9,703	-0.22%
2019/09/05	3	40.40	17	40.42	40.20	-14	9,706	-0.14%
2019/09/04	3	39.58	0	0.00	39.45	3	9,843	0.03%
2019/09/03	11	39.95	10	39.35	39.25	1	9,840	0.01%
2019/09/02	15	39.86	0	0.00	40.00	15	9,811	0.15%
2019/08/30	7	39.87	10	39.57	39.30	-3	9,798	-0.03%
2019/08/29	9	38.94	11.1	39.34	39.30	-2.1	9,735	-0.02%
2019/08/28	2	38.88	8	38.48	38.40	-6	9,662	-0.06%
2019/08/27	1	39.30	7	39.46	39.05	-6	9,707	-0.06%
2019/08/26	5	39.00	1	39.15	38.85	4	9,759	0.04%
2019/08/23	9	40.51	11	40.25	40.30	-2	9,702	-0.02%
2019/08/22	33	40.65	2	40.25	40.25	31	9,635	0.32%
2019/08/21	12	40.22	36	40.05	40.40	-24	9,495	-0.25%
2019/08/20	23	41.42	1.5	40.83	40.95	21.5	9,382	0.23%
2019/08/19	13	39.95	12	41.92	42.10	1	9,110	0.01%
2019/08/16	27	39.34	22	39.64	39.40	5	8,779	0.06%
2019/08/15	1	38.20	1.1	38.97	39.30	-0.1	8,662	0.00%
2019/08/14	6	38.61	29	38.68	38.85	-23	8,454	-0.27%
2019/08/13	11	38.21	87.1	38.49	38.15	-76.1	8,299	-0.92%
2019/08/12	60	37.90	7	36.98	38.25	53	8,147	0.65%
2019/08/08	19	37.25	4	37.33	37.45	15	8,101	0.19%
2019/08/07	4	36.68	6	35.80	35.80	-2	7,973	-0.03%
2019/08/06	3	35.93	4	36.18	36.50	-1	7,923	-0.01%
2019/08/05	4	35.88	0	0.00	35.50	4	7,981	0.05%
2019/08/02	35	35.57	23	35.76	36.10	12	8,069	0.15%
2019/08/01	32	39.17	15	38.57	37.80	17	7,916	0.21%
2019/07/31	0	0.00	6	38.15	37.60	-6	7,619	-0.08%
2019/07/29	40	39.32	47	39.85	40.10	-7	7,321	-0.10%
2019/07/26	27	37.66	10	37.06	38.00	17	6,850	0.25%
2019/07/25	2	34.70	0	0.00	35.20	2	6,447	0.03%
2019/07/24	11	34.34	18	34.41	34.70	-7	6,379	-0.11%
2019/07/23	6	33.64	17	34.04	33.95	-11	6,406	-0.17%
2019/07/22	5	32.52	33	32.50	32.60	-28	6,385	-0.44%
2019/07/19	3	32.35	15	32.54	32.65	-12	6,510	-0.18%
2019/07/18	0	0.00	1	32.05	31.75	-1	6,642	-0.02%
2019/07/17	1	31.70	12	31.86	31.90	-11	6,756	-0.16%
2019/07/16	19	31.51	6	31.65	31.60	13	7,109	0.18%
2019/07/15	5	32.65	31	32.59	32.65	-26	7,539	-0.34%
2019/07/12	3	32.07	2	32.75	32.75	1	7,870	0.01%
2019/07/09	0	0.00	5	31.75	31.70	-5	8,744	-0.06%
2019/07/05	2	32.55	3	32.42	32.15	-1	8,917	-0.01%
2019/07/04	7	32.29	0	0.00	32.10	7	8,912	0.08%
2019/07/03	5	31.70	3	32.00	31.70	2	8,946	0.02%
2019/07/02	41	32.33	6	31.90	31.90	35	8,987	0.39%
2019/07/01	2	31.95	7	31.73	31.80	-5	8,977	-0.06%
2019/06/28	1	31.25	2	31.25	31.05	-1	8,994	-0.01%
2019/06/27	5	31.47	3	31.47	31.40	2	9,042	0.02%
2019/06/25	4	30.90	0	0.00	30.75	4	9,017	0.04%
2019/06/24	0	0.00	1	31.20	31.35	-1	9,031	-0.01%
2019/06/21	0	0.00	5	31.00	30.90	-5	9,083	-0.06%
2019/06/20	2	32.05	4	31.55	31.55	-2	9,042	-0.02%
2019/06/19	4	31.56	3	31.35	31.35	1	9,019	0.01%
2019/06/18	12	31.18	50	31.23	30.90	-38	9,012	-0.42%
2019/06/17	5	31.59	1	31.35	31.65	4	8,960	0.04%
2019/06/14	9	31.38	2	31.70	31.70	7	8,869	0.08%
2019/06/13	23	31.05	3	30.43	30.30	20	8,784	0.23%
2019/06/12	4	31.18	4	30.78	30.95	0	8,635	0.00%
2019/06/11	7	30.65	8	30.56	30.90	-1	8,568	-0.01%
2019/06/10	2	29.50	1	29.65	29.70	1	8,327	0.01%
2019/06/06	1	29.50	1	29.10	29.00	0	8,299	0.00%
2019/06/05	5	30.00	8	29.51	29.45	-3	8,346	-0.04%
2019/06/04	1	29.35	2	29.75	29.45	-1	8,333	-0.01%
2019/06/03	5	29.20	1	29.10	29.30	4	8,318	0.05%
2019/05/31	9	29.67	2	29.50	29.50	7	8,284	0.08%
2019/05/30	5	28.99	2	29.10	29.10	3	8,178	0.04%
2019/05/28	1	28.20	0	0.00	28.20	1	8,087	0.01%
2019/05/24	3	28.92	2	28.85	28.80	1	8,229	0.01%
2019/05/23	2	28.45	0	0.00	28.30	2	8,526	0.02%
2019/05/22	38	29.49	8	29.39	29.30	30	8,768	0.34%
2019/05/21	6	27.49	45	27.36	28.35	-39	8,744	-0.45%
2019/05/20	3	29.60	0	0.00	28.80	3	8,639	0.03%
2019/05/17	14	29.95	15	30.07	29.30	-1	8,650	-0.01%
2019/05/16	1	30.00	1	30.40	29.65	0	8,642	0.00%
2019/05/15	3	29.83	4	30.26	30.40	-1	8,664	-0.01%
2019/05/14	4	28.83	0	0.00	29.40	4	8,779	0.05%
2019/05/13	6	28.70	2	28.65	28.80	4	8,781	0.05%
2019/05/10	47	29.47	4	29.29	29.30	43	8,700	0.49%
2019/05/09	10	30.50	4	29.63	29.85	6	8,496	0.07%
2019/05/08	5	31.68	4	31.93	32.60	1	8,255	0.01%
2019/05/07	8	31.93	5	31.99	31.90	3	8,191	0.04%
2019/05/06	3	31.38	3	31.25	31.20	0	8,176	0.00%
2019/05/03	2	32.25	7	32.02	32.20	-5	8,101	-0.06%
2019/05/02	5	31.94	2	31.65	31.65	3	8,021	0.04%
2019/04/29	6	32.88	11	32.00	32.50	-5	7,864	-0.06%
2019/04/26	9	32.19	1	31.95	31.95	8	7,719	0.10%
2019/04/25	29	32.77	5	33.10	33.00	24	7,569	0.32%
2019/04/24	14	33.97	7	34.30	33.40	7	7,424	0.09%
2019/04/23	2	33.65	6	33.68	34.05	-4	7,217	-0.06%
2019/04/22	18	34.44	14	34.70	34.90	4	7,052	0.06%
2019/04/19	4	32.98	10	33.86	33.90	-6	6,699	-0.09%
2019/04/18	7	31.79	21	31.60	31.05	-14	6,335	-0.22%
2019/04/17	7	30.07	36	30.68	30.90	-29	5,978	-0.49%
2019/04/15	10	28.60	7	29.11	29.05	3	5,228	0.06%
2019/04/12	3	27.95	11	28.49	28.55	-8	4,942	-0.16%
2019/04/11	1	28.40	0	0.00	27.40	1	4,789	0.02%
2019/04/09	4	28.11	5	28.22	28.15	-1	4,694	-0.02%
2019/04/08	1	27.95	79	28.15	27.60	-78	4,598	-1.70%
2019/04/03	80	27.55	2	27.55	27.55	78	4,525	1.72%
2019/04/02	5	27.24	4	27.28	27.30	1	4,451	0.02%
2019/04/01	0	0.00	1	26.90	26.85	-1	4,335	-0.02%
2019/03/27	1	26.40	3	26.42	26.40	-2	4,278	-0.05%
2019/03/26	0	0.00	9	26.88	26.70	-9	4,252	-0.21%
2019/03/25	6	27.30	0	0.00	27.30	6	4,195	0.14%
2019/03/22	1	27.45	7	27.81	27.85	-6	4,192	-0.14%
2019/03/21	5	27.39	12	27.38	27.60	-7	4,118	-0.17%
2019/03/20	0	0.00	4	26.76	26.80	-4	4,111	-0.10%
2019/03/19	1	26.85	0	0.00	26.70	1	4,115	0.02%
2019/03/18	10	27.12	3	27.03	27.15	7	4,094	0.17%
2019/03/13	0	0.00	1	26.25	26.35	-1	4,123	-0.02%
2019/03/12	1	26.30	1	26.15	26.15	0	4,166	0.00%
2019/03/11	7	26.11	5	26.05	26.05	2	4,319	0.05%
2019/03/08	6	25.94	1	25.70	25.90	5	4,399	0.11%
2019/03/07	1	26.40	0	0.00	26.25	1	4,515	0.02%
2019/02/26	0	0.00	3	27.95	27.55	-3	4,598	-0.07%
2019/02/25	6	28.18	62	28.12	28.00	-56	4,602	-1.22%
2019/02/22	28	28.35	13	28.34	27.90	15	4,499	0.33%
2019/02/21	2	26.68	6	27.25	28.10	-4	4,163	-0.10%
2019/02/20	59	26.39	3	26.37	26.10	56	3,902	1.44%
2019/02/18	2	26.30	5	26.20	26.20	-3	3,985	-0.08%
2019/02/15	2	25.35	1	25.65	25.70	1	3,985	0.03%
2019/02/14	8	26.33	0	0.00	26.10	8	3,947	0.20%
2019/02/13	5	26.04	13	26.04	26.15	-8	3,840	-0.21%
2019/02/12	3	25.02	0	0.00	25.20	3	3,643	0.08%
2019/01/25	0	0.00	4.1	24.08	24.15	-4.1	4,225	-0.10%
2019/01/24	6	23.93	0	0.00	23.70	6	4,307	0.14%
2019/01/23	6	23.60	0	0.00	23.65	6	4,411	0.14%
2019/01/22	0.3	23.60	0	0.00	23.70	0.3	4,453	0.01%
2019/01/18	0	0.00	6	23.80	23.90	-6	4,541	-0.13%
2019/01/15	0	0.00	11	24.00	23.90	-11	4,683	-0.23%
2019/01/11	17	24.16	0	0.00	23.85	17	4,732	0.36%
2019/01/10	0	0.00	4	24.50	24.30	-4	4,712	-0.08%
2019/01/09	2	23.70	3	23.50	23.70	-1	4,626	-0.02%
2019/01/08	1	22.75	0	0.00	22.70	1	4,571	0.02%
2019/01/07	6	22.95	0	0.00	22.95	6	4,615	0.13%
2018/12/28	0	0.00	1	22.85	22.85	-1	4,838	-0.02%
2018/12/21	1	22.60	0	0.00	23.60	1	5,109	0.02%
2018/12/20	1	23.10	20	22.95	23.05	-19	5,091	-0.37%
2018/12/19	0	0.00	2	24.20	23.80	-2	5,067	-0.04%
2018/12/18	0	0.00	10	24.05	23.90	-10	5,102	-0.20%
2018/12/17	10	24.50	0	0.00	24.50	10	5,194	0.19%
2018/12/14	1	24.30	0	0.00	24.30	1	5,181	0.02%
2018/12/13	2	24.60	0	0.00	24.30	2	5,184	0.04%
2018/12/10	0	0.00	10	24.30	24.10	-10	5,198	-0.19%
2018/12/06	0.2	24.05	0	0.00	24.05	0.2	5,199	0.00%
2018/12/04	0	0.00	3	26.10	25.85	-3	5,252	-0.06%
2018/12/03	2	26.05	5	25.73	25.65	-3	5,211	-0.06%
2018/11/30	7	24.73	62	24.06	24.65	-55	5,075	-1.08%
2018/11/29	8	24.29	5	24.23	23.85	3	4,932	0.06%
2018/11/28	10.1	23.90	2	23.85	23.85	8.1	4,935	0.16%
2018/11/27	1	23.35	10	23.35	23.55	-9	4,931	-0.18%
2018/11/26	5	23.53	0	0.00	23.40	5	5,035	0.10%
2018/11/23	2	23.45	0	0.00	23.30	2	5,149	0.04%
2018/11/22	11	24.04	8	24.30	23.40	3	5,337	0.06%
2018/11/21	1	23.75	0	0.00	24.05	1	5,764	0.02%
2018/11/20	0.1	23.70	0	0.00	23.70	0.1	5,998	0.00%
2018/11/16	58	23.79	3	23.50	23.40	55	6,028	0.91%
2018/11/15	25.1	23.26	55	23.25	23.45	-29.9	5,927	-0.51%
2018/11/14	5	23.70	7	23.54	23.50	-2	5,954	-0.03%
2018/11/13	1	22.30	1	23.20	23.20	0	5,926	0.00%
2018/11/08	55.3	23.20	55	23.43	23.00	0.3	6,121	0.00%
2018/11/07	5	23.24	4	23.35	23.45	1	6,081	0.02%
2018/11/06	1	22.60	8	22.50	22.20	-7	6,058	-0.12%
2018/11/05	59	23.00	0	0.00	23.30	59	6,068	0.97%
2018/11/02	3	24.10	19	23.73	23.40	-16	6,019	-0.27%
2018/11/01	3	21.42	3	22.45	22.45	0	5,798	0.00%
2018/10/31	13	20.98	4	21.18	21.10	9	5,804	0.16%
2018/10/30	4	20.10	0	0.00	20.10	4	5,880	0.07%
2018/10/29	2	20.50	7	20.20	20.70	-5	5,917	-0.08%
2018/10/26	2	19.50	14	19.24	19.50	-12	5,994	-0.20%
2018/10/25	5	19.55	70	19.60	19.05	-65	6,049	-1.07%
2018/10/22	2	21.45	2	21.40	21.40	0	6,214	0.00%
2018/10/19	0	0.00	2	21.20	20.90	-2	6,444	-0.03%
2018/10/17	72	22.29	0	0.00	21.50	72	6,694	1.08%
2018/10/12	5	20.60	5	20.60	21.20	0	6,752	0.00%
2018/10/11	6	20.62	1	20.60	20.60	5	6,849	0.07%
2018/10/09	0	0.00	2	22.95	22.85	-2	6,952	-0.03%
2018/10/08	1	22.80	1	22.50	22.50	0	7,000	0.00%
2018/10/05	13	23.13	1	23.10	23.15	12	7,080	0.17%
2018/10/02	1	26.10	1	26.35	25.90	0	7,117	0.00%
2018/10/01	0	0.00	4	26.05	26.10	-4	7,204	-0.06%
2018/09/27	3	26.35	0	0.00	26.15	3	7,608	0.04%
2018/09/26	0	0.00	6	26.65	26.45	-6	7,871	-0.08%
2018/09/17	12	26.55	5	26.55	26.55	7	9,530	0.07%
2018/09/14	1	26.25	5	26.28	26.40	-4	9,515	-0.04%
2018/09/13	2	25.60	0	0.00	25.60	2	9,512	0.02%
2018/09/12	1	25.70	0	0.00	25.70	1	9,595	0.01%
2018/09/11	2	26.03	2	26.25	26.25	0	9,675	0.00%
2018/09/10	0	0.00	51	24.72	25.25	-51	9,667	-0.53%
2018/09/07	1	26.70	0	0.00	26.70	1	9,577	0.01%
2018/09/05	10	29.45	0	0.00	28.90	10	9,621	0.10%
2018/09/04	3	29.63	2	29.60	29.60	1	9,694	0.01%
2018/09/03	9	29.18	5	29.26	28.80	4	9,749	0.04%
2018/08/31	1	29.60	10	29.91	29.95	-9	9,765	-0.09%
2018/08/30	54	29.34	1	29.30	29.50	53	10,169	0.52%
2018/08/29	8	29.39	50	28.88	29.70	-42	10,391	-0.40%
2018/08/28	58	29.89	111	29.08	28.55	-53	10,290	-0.52%	大賣/
2018/08/27	53	27.42	5	28.23	29.20	48	9,920	0.48%
2018/08/24	4	26.58	4	26.40	26.55	0	9,832	0.00%
2018/08/23	20	26.25	1	26.20	26.20	19	10,176	0.19%
2018/08/22	36	25.93	5	26.05	26.10	31	10,451	0.30%
2018/08/21	0	0.00	5	26.40	26.10	-5	10,782	-0.05%
2018/08/20	5	26.00	0	0.00	26.40	5	11,334	0.04%
2018/08/17	1	26.70	0	0.00	26.45	1	11,913	0.01%
2018/08/16	3	26.92	7	27.07	27.30	-4	12,388	-0.03%
2018/08/15	7	26.33	3	26.32	26.30	4	12,761	0.03%
2018/08/14	0	0.00	1	26.30	27.20	-1	12,882	-0.01%
2018/08/13	1	25.80	0	0.00	26.20	1	13,082	0.01%
2018/08/08	1	29.30	100	29.43	28.55	-99	13,262	-0.75%
2018/08/07	2	29.05	2	29.25	29.25	0	13,330	0.00%
2018/08/06	0	0.00	3	29.45	28.85	-3	13,475	-0.02%
2018/08/02	1	28.25	0	0.00	27.85	1	13,499	0.01%
2018/08/01	102	29.00	0	0.00	28.75	102	13,583	0.75%	大買/鉅額交易
2018/07/31	3	29.08	2	28.70	28.75	1	13,850	0.01%
2018/07/30	1	28.80	0	0.00	28.50	1	13,957	0.01%
2018/07/27	2	29.55	4	29.30	29.50	-2	13,909	-0.01%
2018/07/26	3	29.10	5	29.48	29.55	-2	13,809	-0.01%
2018/07/25	3	27.77	4	28.49	28.60	-1	13,605	-0.01%
2018/07/24	2	27.50	0	0.00	27.30	2	13,400	0.01%
2018/07/23	10	25.95	14	26.24	26.70	-4	13,305	-0.03%
2018/07/20	5	26.10	2	25.90	25.45	3	13,244	0.02%
2018/07/18	1	27.15	0	0.00	26.30	1	13,140	0.01%
2018/07/17	1	28.35	0	0.00	28.35	1	12,987	0.01%
2018/07/13	3	29.07	10	28.96	28.70	-7	12,747	-0.05%
2018/07/12	2	28.90	3	29.73	29.70	-1	12,715	-0.01%
2018/07/11	0	0.00	3.4	28.95	28.55	-3.4	12,623	-0.03%
2018/07/09	3	28.70	0	0.00	28.75	3	12,554	0.02%
2018/07/06	2	29.10	6	29.12	28.95	-4	12,464	-0.03%
2018/07/05	10	30.00	4	31.35	29.80	6	12,239	0.05%
2018/07/04	7	31.91	17	31.96	32.00	-10	12,022	-0.08%
2018/07/03	32	33.96	32	32.49	31.40	0	11,762	0.00%
2018/07/02	9	32.13	4	33.04	33.05	5	10,803	0.05%
2018/06/29	24	30.23	5	29.33	30.05	19	10,327	0.18%
2018/06/28	8	28.71	8	28.24	28.10	0	10,164	0.00%
2018/06/27	6	29.50	6	28.90	28.70	0	10,090	0.00%
2018/06/22	4	29.00	4	28.75	28.75	0	9,839	0.00%
2018/06/21	0	0.00	3	30.20	30.20	-3	9,781	-0.03%
2018/06/20	0	0.00	37	27.50	28.00	-37	9,678	-0.38%
2018/06/19	0	0.00	5	29.40	29.30	-5	9,551	-0.05%
2018/06/15	2	30.05	3	30.43	30.05	-1	9,513	-0.01%
2018/06/12	0.7	30.05	4	30.45	30.10	-3.3	9,261	-0.04%
2018/06/11	30	31.30	0	0.00	31.15	30	9,137	0.33%
2018/06/08	1	30.50	1	30.60	30.60	0	9,001	0.00%
2018/06/07	19	31.69	59	31.23	30.40	-40	8,896	-0.45%
2018/06/06	6	30.19	11.1	31.15	31.20	-5.1	8,362	-0.06%
2018/06/05	9	29.83	6	28.88	28.85	3	8,033	0.04%
2018/06/04	23	30.08	30	29.81	29.75	-7	7,931	-0.09%
2018/06/01	7	29.21	11	28.89	29.15	-4	7,814	-0.05%
2018/05/31	18	30.28	11	29.67	29.15	7	7,709	0.09%
2018/05/30	11	30.18	20	30.22	30.40	-9	7,314	-0.12%
2018/05/29	45.1	31.00	9	30.87	30.05	36.1	6,991	0.52%
2018/05/28	34	29.64	48	30.08	31.60	-14	6,615	-0.21%
2018/05/25	90	28.18	89	28.47	28.80	1	6,007	0.02%
2018/05/24	38	26.82	19.7	26.90	27.20	18.3	5,375	0.34%
2018/05/23	40	24.58	63	24.70	24.75	-23	4,844	-0.47%
2018/05/22	50	23.59	52	23.88	23.55	-2	4,373	-0.05%
2018/05/21	43	22.91	7	23.19	23.35	36	4,181	0.86%
2018/05/18	0	0.00	2	22.30	22.20	-2	3,919	-0.05%
2018/05/17	3	22.43	21	22.06	22.00	-18	3,885	-0.46%
2018/05/16	1	22.65	1	22.20	22.90	0	3,734	0.00%
2018/05/15	12	22.30	33	22.20	22.45	-21	3,591	-0.58%
2018/05/14	64	21.58	4	21.68	21.70	60	3,452	1.74%
2018/05/11	13	20.98	14	20.92	20.80	-1	3,201	-0.03%
2018/05/10	0	0.00	23	20.95	21.40	-23	3,004	-0.77%
2018/05/09	6	21.01	21	20.97	21.25	-15	2,931	-0.51%
2018/05/08	6	21.26	11	20.72	20.25	-5	2,728	-0.18%
2018/05/07	3	19.55	54	19.96	20.05	-51	2,354	-2.17%
2018/05/04	19	18.40	0	0.00	18.25	19	2,142	0.89%
2018/04/30	3	17.35	5	17.37	17.35	-2	2,039	-0.10%
2018/04/27	10	16.95	0	0.00	16.90	10	2,057	0.49%
2018/04/26	0	0.00	1	16.95	16.45	-1	2,077	-0.05%
2018/04/23	0	0.00	1	17.85	17.50	-1	2,230	-0.04%
2018/04/20	0	0.00	8	17.97	17.80	-8	2,226	-0.36%
2018/04/19	5	18.02	1	17.95	17.95	4	2,248	0.18%
2018/04/18	2	18.13	0	0.00	17.85	2	2,290	0.09%
2018/04/12	0	0.00	1	17.80	17.85	-1	2,371	-0.04%
2018/04/11	1	17.60	2	17.85	17.60	-1	2,503	-0.04%
2018/04/03	1	17.55	0	0.00	17.60	1	2,881	0.03%
2018/04/02	1	17.75	0	0.00	17.75	1	2,937	0.03%
2018/03/27	1	18.10	0	0.00	18.10	1	3,704	0.03%
2018/03/16	20	19.00	0	0.00	19.00	20	5,824	0.34%
2018/03/14	0	0.00	1	19.10	18.95	-1	6,053	-0.02%
2018/03/08	5	18.95	0	0.00	18.80	5	6,110	0.08%
2018/03/07	1	18.90	0	0.00	18.85	1	6,129	0.02%
2018/02/27	0	0.00	2	19.20	18.85	-2	6,240	-0.03%
2018/02/26	2	19.45	0	0.00	19.30	2	6,352	0.03%
2018/02/23	0	0.00	2	19.70	19.70	-2	6,531	-0.03%
2018/02/21	2	18.45	0	0.00	18.80	2	6,850	0.03%
2018/02/06	40	17.60	0	0.00	17.65	40	6,970	0.57%
2018/02/05	0	0.00	50	19.48	19.55	-50	6,926	-0.72%
2018/02/02	5	20.20	0	0.00	20.25	5	6,918	0.07%
2018/02/01	3	20.60	10	20.50	20.40	-7	6,967	-0.10%
2018/01/29	0	0.00	1	20.40	20.35	-1	7,082	-0.01%
2018/01/25	2	20.40	0	0.00	20.30	2	7,134	0.03%
2018/01/24	50	20.40	0	0.00	20.30	50	7,191	0.70%
2018/01/23	13	20.57	0	0.00	20.30	13	7,367	0.18%
2018/01/22	2	20.65	3	21.00	20.70	-1	7,401	-0.01%
2018/01/19	0	0.00	50	21.35	21.00	-50	7,427	-0.67%
2018/01/18	3	21.75	0	0.00	21.45	3	7,455	0.04%
2018/01/17	3	21.85	5	21.51	21.50	-2	7,445	-0.03%
2018/01/15	12	21.43	0	0.00	21.00	12	7,507	0.16%
2018/01/12	0	0.00	3	21.40	21.40	-3	7,587	-0.04%
2018/01/11	55	20.85	4	21.18	21.65	51	7,709	0.66%
2018/01/08	3	21.10	50	20.70	20.70	-47	8,145	-0.58%
2018/01/05	2	21.98	1	21.65	21.65	1	8,371	0.01%
2018/01/04	58	22.38	1	22.65	22.55	57	8,221	0.69%
2018/01/03	0	0.00	5	21.45	21.45	-5	7,920	-0.06%
2018/01/02	5	21.90	11	21.70	21.45	-6	7,853	-0.08%